Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2001-06-12 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2018
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2018-12-31 | $151.86 | $228.56 | 564,100 | — | — |
| 2018-12-28 | $150.93 | $227.16 | 434,900 | — | — |
| 2018-12-27 | $150.85 | $226.14 | 703,500 | — | — |
| 2018-12-26 | $148.86 | $223.15 | 943,000 | — | — |
| 2018-12-24 | $146.61 | $219.78 | 1,793,400 | — | — |
| 2018-12-21 | $147.07 | $220.47 | 6,260,200 | — | — |
| 2018-12-20 | $149.34 | $223.87 | 772,200 | — | — |
| 2018-12-19 | $151.33 | $226.86 | 732,600 | — | — |
| 2018-12-18 | $151.93 | $227.76 | 573,400 | — | — |
| 2018-12-17 | $151.28 | $226.78 | 837,400 | — | — |
| 2018-12-14 | $153.76 | $230.50 | 492,900 | — | — |
| 2018-12-13 | $156.45 | $234.53 | 592,600 | — | — |
| 2018-12-12 | $155.76 | $233.50 | 470,100 | — | — |
| 2018-12-11 | $154.90 | $232.21 | 523,200 | — | — |
| 2018-12-10 | $154.61 | $231.77 | 752,100 | — | — |
| 2018-12-07 | $156.50 | $234.61 | 966,900 | — | — |
| 2018-12-06 | $156.10 | $234.01 | 990,600 | — | — |
| 2018-12-04 | $157.31 | $235.82 | 729,300 | — | — |
| 2018-12-03 | $161.14 | $241.56 | 749,300 | — | — |
| 2018-11-30 | $159.45 | $239.03 | 1,149,400 | — | — |
| 2018-11-29 | $158.49 | $237.59 | 816,500 | — | — |
| 2018-11-28 | $159.49 | $239.09 | 1,504,400 | — | — |
| 2018-11-27 | $157.03 | $235.40 | 703,800 | — | — |
| 2018-11-26 | $157.33 | $235.85 | 629,700 | — | — |
| 2018-11-23 | $155.98 | $233.83 | 345,600 | — | — |
| 2018-11-21 | $156.73 | $234.95 | 560,300 | — | — |
| 2018-11-20 | $156.35 | $234.38 | 684,300 | — | — |
| 2018-11-19 | $160.26 | $240.24 | 837,700 | — | — |
| 2018-11-16 | $158.86 | $238.15 | 1,233,000 | — | — |
| 2018-11-15 | $160.48 | $240.57 | 927,200 | — | — |
| 2018-11-14 | $159.79 | $239.54 | 1,082,400 | — | — |
| 2018-11-13 | $159.97 | $239.81 | 1,035,500 | — | — |
| 2018-11-12 | $158.51 | $237.62 | 804,100 | — | — |
| 2018-11-09 | $159.93 | $239.75 | 643,100 | — | — |
| 2018-11-08 | $160.35 | $240.38 | 774,600 | — | — |
| 2018-11-07 | $158.30 | $237.31 | 778,600 | — | — |
| 2018-11-06 | $154.70 | $231.91 | 819,400 | — | — |
| 2018-11-05 | $154.44 | $231.52 | 890,100 | — | — |
| 2018-11-02 | $152.39 | $228.45 | 1,388,600 | — | — |
| 2018-11-01 | $143.10 | $214.52 | 781,300 | — | — |
| 2018-10-31 | $143.16 | $214.61 | 839,800 | — | — |
| 2018-10-30 | $141.18 | $211.64 | 749,700 | — | — |
| 2018-10-29 | $140.36 | $210.41 | 982,700 | — | — |
| 2018-10-26 | $139.01 | $208.39 | 1,305,100 | — | — |
| 2018-10-25 | $138.11 | $207.04 | 732,800 | — | — |
| 2018-10-24 | $134.84 | $202.14 | 1,205,300 | — | — |
| 2018-10-23 | $137.85 | $206.65 | 601,200 | — | — |
| 2018-10-22 | $139.90 | $209.72 | 436,100 | — | — |
| 2018-10-19 | $139.98 | $209.84 | 424,900 | — | — |
| 2018-10-18 | $138.73 | $207.97 | 704,200 | — | — |
| 2018-10-17 | $139.83 | $209.62 | 510,400 | — | — |
| 2018-10-16 | $140.07 | $209.98 | 635,700 | — | — |
| 2018-10-15 | $137.98 | $206.84 | 680,200 | — | — |
| 2018-10-12 | $137.30 | $205.83 | 864,100 | — | — |
| 2018-10-11 | $136.07 | $203.98 | 1,063,000 | — | — |
| 2018-10-10 | $139.44 | $209.03 | 872,800 | — | — |
| 2018-10-09 | $142.59 | $213.76 | 473,700 | — | — |
| 2018-10-08 | $142.80 | $214.07 | 658,800 | — | — |
| 2018-10-05 | $141.75 | $212.50 | 494,800 | — | — |
| 2018-10-04 | $142.67 | $213.88 | 398,400 | — | — |
| 2018-10-03 | $142.85 | $214.15 | 458,400 | — | — |
| 2018-10-02 | $142.90 | $214.22 | 675,600 | — | — |
| 2018-10-01 | $141.75 | $212.50 | 572,700 | — | — |
| 2018-09-28 | $140.94 | $211.28 | 1,047,500 | — | — |
| 2018-09-27 | $140.79 | $211.06 | 532,400 | — | — |
| 2018-09-26 | $140.96 | $210.41 | 1,076,700 | — | — |
| 2018-09-25 | $142.84 | $213.22 | 718,500 | — | — |
| 2018-09-24 | $145.04 | $216.50 | 623,500 | — | — |
| 2018-09-21 | $148.48 | $221.64 | 987,400 | — | — |
| 2018-09-20 | $148.50 | $221.67 | 472,400 | — | — |
| 2018-09-19 | $148.35 | $221.44 | 523,400 | — | — |
| 2018-09-18 | $146.09 | $218.07 | 604,900 | — | — |
| 2018-09-17 | $146.36 | $218.47 | 368,500 | — | — |
| 2018-09-14 | $146.95 | $219.35 | 434,800 | — | — |
| 2018-09-13 | $146.58 | $218.80 | 393,100 | — | — |
| 2018-09-12 | $146.20 | $218.23 | 367,600 | — | — |
| 2018-09-11 | $148.32 | $221.40 | 433,500 | — | — |
| 2018-09-10 | $148.18 | $221.19 | 408,400 | — | — |
| 2018-09-07 | $148.41 | $221.53 | 555,300 | — | — |
| 2018-09-06 | $149.57 | $223.26 | 649,600 | — | — |
| 2018-09-05 | $147.74 | $220.53 | 640,500 | — | — |
| 2018-09-04 | $147.69 | $220.46 | 357,100 | — | — |
| 2018-08-31 | $147.27 | $219.83 | 483,100 | — | — |
| 2018-08-30 | $146.70 | $218.98 | 395,800 | — | — |
| 2018-08-29 | $148.40 | $221.52 | 322,200 | — | — |
| 2018-08-28 | $147.91 | $220.79 | 378,700 | — | — |
| 2018-08-27 | $147.73 | $220.52 | 309,800 | — | — |
| 2018-08-24 | $146.98 | $219.40 | 349,400 | — | — |
| 2018-08-23 | $146.56 | $218.77 | 294,300 | — | — |
| 2018-08-22 | $147.70 | $220.47 | 428,200 | — | — |
| 2018-08-21 | $148.43 | $221.56 | 445,400 | — | — |
| 2018-08-20 | $148.03 | $220.97 | 484,900 | — | — |
| 2018-08-17 | $148.89 | $222.25 | 601,500 | — | — |
| 2018-08-16 | $149.15 | $222.64 | 425,400 | — | — |
| 2018-08-15 | $148.20 | $221.22 | 495,100 | — | — |
| 2018-08-14 | $147.13 | $219.62 | 727,300 | — | — |
| 2018-08-13 | $147.95 | $220.85 | 663,300 | — | — |
| 2018-08-10 | $149.73 | $223.50 | 506,800 | — | — |
| 2018-08-09 | $151.61 | $226.31 | 425,900 | — | — |
| 2018-08-08 | $151.52 | $226.18 | 421,900 | — | — |
| 2018-08-07 | $151.16 | $225.64 | 699,800 | — | — |
| 2018-08-06 | $149.40 | $223.01 | 629,600 | — | — |
| 2018-08-03 | $148.82 | $222.15 | 800,700 | — | — |
| 2018-08-02 | $145.73 | $217.53 | 2,051,900 | — | — |
| 2018-08-01 | $159.15 | $237.56 | 591,700 | — | — |
| 2018-07-31 | $159.42 | $237.97 | 591,800 | — | — |
| 2018-07-30 | $159.56 | $238.18 | 394,400 | — | — |
| 2018-07-27 | $160.62 | $239.76 | 359,300 | — | — |
| 2018-07-26 | $162.22 | $242.15 | 529,400 | — | — |
| 2018-07-25 | $163.04 | $243.37 | 294,800 | — | — |
| 2018-07-24 | $161.46 | $241.01 | 427,900 | — | — |
| 2018-07-23 | $160.59 | $239.71 | 312,600 | — | — |
| 2018-07-20 | $159.62 | $238.27 | 385,800 | — | — |
| 2018-07-19 | $158.84 | $237.10 | 548,800 | — | — |
| 2018-07-18 | $158.78 | $237.01 | 791,500 | — | — |
| 2018-07-17 | $157.27 | $234.76 | 636,200 | — | — |
| 2018-07-16 | $157.56 | $235.19 | 460,900 | — | — |
| 2018-07-13 | $158.04 | $235.91 | 415,400 | — | — |
| 2018-07-12 | $157.69 | $235.39 | 475,100 | — | — |
| 2018-07-11 | $156.91 | $234.22 | 333,500 | — | — |
| 2018-07-10 | $157.92 | $235.73 | 350,600 | — | — |
| 2018-07-09 | $158.70 | $236.89 | 390,500 | — | — |
| 2018-07-06 | $155.93 | $232.76 | 496,700 | — | — |
| 2018-07-05 | $153.86 | $229.67 | 353,900 | — | — |
| 2018-07-03 | $152.30 | $227.34 | 181,100 | — | — |
| 2018-07-02 | $152.13 | $227.09 | 347,900 | — | — |
| 2018-06-29 | $151.60 | $226.29 | 493,600 | — | — |
| 2018-06-28 | $151.34 | $225.91 | 395,400 | — | — |
| 2018-06-27 | $150.33 | $223.50 | 585,500 | — | — |
| 2018-06-26 | $152.43 | $226.63 | 388,400 | — | — |
| 2018-06-25 | $153.56 | $228.31 | 546,100 | — | — |
| 2018-06-22 | $154.16 | $229.20 | 702,800 | — | — |
| 2018-06-21 | $152.40 | $226.58 | 429,500 | — | — |
| 2018-06-20 | $153.45 | $228.14 | 603,500 | — | — |
| 2018-06-19 | $153.96 | $228.90 | 529,300 | — | — |
| 2018-06-18 | $154.98 | $230.42 | 488,600 | — | — |
| 2018-06-15 | $154.88 | $230.27 | 917,400 | — | — |
| 2018-06-14 | $156.04 | $231.99 | 424,200 | — | — |
| 2018-06-13 | $157.00 | $233.42 | 341,900 | — | — |
| 2018-06-12 | $157.27 | $233.82 | 425,900 | — | — |
| 2018-06-11 | $157.51 | $234.18 | 302,100 | — | — |
| 2018-06-08 | $158.13 | $235.10 | 502,000 | — | — |
| 2018-06-07 | $155.89 | $231.77 | 435,500 | — | — |
| 2018-06-06 | $154.91 | $230.31 | 429,600 | — | — |
| 2018-06-05 | $153.14 | $227.68 | 403,600 | — | — |
| 2018-06-04 | $152.73 | $227.07 | 346,800 | — | — |
| 2018-06-01 | $151.72 | $225.57 | 579,100 | — | — |
| 2018-05-31 | $151.15 | $224.72 | 1,003,200 | — | — |
| 2018-05-30 | $152.90 | $227.32 | 809,800 | — | — |
| 2018-05-29 | $150.75 | $224.13 | 701,300 | — | — |
| 2018-05-25 | $155.26 | $230.83 | 363,900 | — | — |
| 2018-05-24 | $156.56 | $232.77 | 603,000 | — | — |
| 2018-05-23 | $156.73 | $233.02 | 542,400 | — | — |
| 2018-05-22 | $155.88 | $231.75 | 395,200 | — | — |
| 2018-05-21 | $155.62 | $231.37 | 274,300 | — | — |
| 2018-05-18 | $154.31 | $229.42 | 432,900 | — | — |
| 2018-05-17 | $154.14 | $229.17 | 332,100 | — | — |
| 2018-05-16 | $153.24 | $227.83 | 647,800 | — | — |
| 2018-05-15 | $153.95 | $228.89 | 1,125,000 | — | — |
| 2018-05-14 | $154.42 | $229.58 | 820,900 | — | — |
| 2018-05-11 | $155.37 | $231.00 | 638,600 | — | — |
| 2018-05-10 | $155.62 | $231.37 | 679,400 | — | — |
| 2018-05-09 | $152.21 | $226.30 | 1,165,000 | — | — |
| 2018-05-08 | $153.34 | $227.98 | 917,300 | — | — |
| 2018-05-07 | $151.32 | $224.98 | 848,500 | — | — |
| 2018-05-04 | $148.91 | $221.39 | 640,200 | — | — |
| 2018-05-03 | $147.46 | $219.24 | 602,200 | — | — |
| 2018-05-02 | $146.59 | $217.94 | 650,600 | — | — |
| 2018-05-01 | $148.55 | $220.86 | 560,200 | — | — |
| 2018-04-30 | $148.51 | $220.80 | 517,200 | — | — |
| 2018-04-27 | $150.75 | $224.13 | 469,100 | — | — |
| 2018-04-26 | $149.95 | $222.94 | 400,400 | — | — |
| 2018-04-25 | $149.35 | $222.05 | 476,700 | — | — |
| 2018-04-24 | $149.63 | $222.46 | 433,500 | — | — |
| 2018-04-23 | $151.06 | $224.59 | 486,900 | — | — |
| 2018-04-20 | $151.41 | $225.11 | 512,300 | — | — |
| 2018-04-19 | $152.69 | $227.01 | 479,600 | — | — |
| 2018-04-18 | $152.66 | $226.97 | 398,000 | — | — |
| 2018-04-17 | $152.94 | $227.38 | 522,500 | — | — |
| 2018-04-16 | $152.12 | $226.16 | 659,700 | — | — |
| 2018-04-13 | $150.08 | $223.13 | 608,900 | — | — |
| 2018-04-12 | $147.89 | $219.88 | 510,800 | — | — |
| 2018-04-11 | $147.03 | $218.60 | 530,800 | — | — |
| 2018-04-10 | $147.02 | $218.58 | 577,100 | — | — |
| 2018-04-09 | $146.00 | $217.07 | 528,000 | — | — |
| 2018-04-06 | $146.15 | $217.29 | 501,900 | — | — |
| 2018-04-05 | $148.50 | $220.78 | 479,900 | — | — |
| 2018-04-04 | $148.95 | $221.45 | 608,400 | — | — |
| 2018-04-03 | $148.22 | $220.37 | 606,600 | — | — |
| 2018-04-02 | $148.99 | $221.51 | 640,400 | — | — |
| 2018-03-29 | $152.19 | $226.27 | 615,700 | — | — |
| 2018-03-28 | $151.29 | $224.93 | 682,200 | — | — |
| 2018-03-27 | $151.38 | $224.17 | 619,600 | — | — |
| 2018-03-26 | $154.14 | $228.26 | 776,000 | — | — |
| 2018-03-23 | $151.51 | $224.36 | 492,100 | — | — |
| 2018-03-22 | $154.66 | $229.03 | 480,100 | — | — |
| 2018-03-21 | $158.15 | $234.20 | 554,100 | — | — |
| 2018-03-20 | $159.54 | $236.26 | 789,700 | — | — |
| 2018-03-19 | $159.18 | $235.72 | 733,700 | — | — |
| 2018-03-16 | $162.80 | $241.08 | 742,000 | — | — |
| 2018-03-15 | $162.28 | $240.31 | 336,500 | — | — |
| 2018-03-14 | $161.53 | $239.20 | 316,900 | — | — |
| 2018-03-13 | $162.39 | $240.48 | 399,300 | — | — |
| 2018-03-12 | $162.96 | $241.32 | 315,600 | — | — |
| 2018-03-09 | $164.14 | $243.07 | 490,900 | — | — |
| 2018-03-08 | $159.57 | $236.30 | 566,500 | — | — |
| 2018-03-07 | $158.85 | $235.23 | 467,600 | — | — |
| 2018-03-06 | $157.43 | $233.13 | 376,100 | — | — |
| 2018-03-05 | $156.92 | $232.38 | 397,000 | — | — |
| 2018-03-02 | $154.92 | $229.41 | 598,300 | — | — |
| 2018-03-01 | $154.99 | $229.52 | 424,800 | — | — |
| 2018-02-28 | $157.90 | $233.83 | 667,400 | — | — |
| 2018-02-27 | $161.01 | $238.43 | 585,500 | — | — |
| 2018-02-26 | $161.21 | $238.73 | 341,600 | — | — |
| 2018-02-23 | $159.96 | $236.88 | 342,000 | — | — |
| 2018-02-22 | $156.53 | $231.80 | 412,000 | — | — |
| 2018-02-21 | $157.57 | $233.34 | 428,200 | — | — |
| 2018-02-20 | $159.65 | $236.42 | 642,700 | — | — |
| 2018-02-16 | $159.23 | $235.80 | 446,000 | — | — |
| 2018-02-15 | $159.62 | $236.37 | 321,800 | — | — |
| 2018-02-14 | $159.25 | $235.83 | 672,200 | — | — |
| 2018-02-13 | $155.31 | $229.99 | 446,500 | — | — |
| 2018-02-12 | $154.15 | $228.27 | 564,600 | — | — |
| 2018-02-09 | $152.14 | $225.30 | 1,034,700 | — | — |
| 2018-02-08 | $152.36 | $225.62 | 898,900 | — | — |
| 2018-02-07 | $157.38 | $233.06 | 972,900 | — | — |
| 2018-02-06 | $158.40 | $234.57 | 814,100 | — | — |
| 2018-02-05 | $157.50 | $233.24 | 696,400 | — | — |
| 2018-02-02 | $161.66 | $239.40 | 431,300 | — | — |
| 2018-02-01 | $163.92 | $242.74 | 516,000 | — | — |
| 2018-01-31 | $160.47 | $237.63 | 629,200 | — | — |
| 2018-01-30 | $160.34 | $237.44 | 553,400 | — | — |
| 2018-01-29 | $161.71 | $239.47 | 536,900 | — | — |
| 2018-01-26 | $163.94 | $242.77 | 563,700 | — | — |
| 2018-01-25 | $160.17 | $237.19 | 439,200 | — | — |
| 2018-01-24 | $159.02 | $235.49 | 443,700 | — | — |
| 2018-01-23 | $157.87 | $233.78 | 733,600 | — | — |
| 2018-01-22 | $154.60 | $228.94 | 439,100 | — | — |
| 2018-01-19 | $153.89 | $227.89 | 448,400 | — | — |
| 2018-01-18 | $153.56 | $227.40 | 723,200 | — | — |
| 2018-01-17 | $154.55 | $228.87 | 434,100 | — | — |
| 2018-01-16 | $152.58 | $225.95 | 727,300 | — | — |
| 2018-01-12 | $155.46 | $230.21 | 558,100 | — | — |
| 2018-01-11 | $154.76 | $229.18 | 630,500 | — | — |
| 2018-01-10 | $153.61 | $227.47 | 1,131,200 | — | — |
| 2018-01-09 | $151.83 | $224.84 | 560,200 | — | — |
| 2018-01-08 | $151.41 | $224.22 | 632,700 | — | — |
| 2018-01-05 | $152.23 | $225.43 | 646,700 | — | — |
| 2018-01-04 | $151.26 | $223.99 | 800,900 | — | — |
| 2018-01-03 | $149.74 | $221.74 | 771,200 | — | — |
| 2018-01-02 | $146.99 | $217.67 | 817,700 | — | — |