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
- 1980-06-02 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 | $145.36 | $341.67 | 741,700 | — | — |
| 2018-12-28 | $143.70 | $337.77 | 841,800 | — | — |
| 2018-12-27 | $143.13 | $336.43 | 1,444,900 | — | — |
| 2018-12-26 | $140.29 | $329.75 | 1,081,700 | — | — |
| 2018-12-24 | $137.44 | $323.06 | 729,500 | — | — |
| 2018-12-21 | $141.25 | $332.01 | 3,070,700 | — | — |
| 2018-12-20 | $145.77 | $342.63 | 1,244,400 | — | — |
| 2018-12-19 | $148.31 | $348.61 | 1,085,800 | — | — |
| 2018-12-18 | $150.31 | $353.31 | 854,000 | — | — |
| 2018-12-17 | $150.37 | $353.45 | 1,155,600 | — | — |
| 2018-12-14 | $153.83 | $361.58 | 962,900 | — | — |
| 2018-12-13 | $156.10 | $366.92 | 984,900 | — | — |
| 2018-12-12 | $155.40 | $365.27 | 1,057,000 | — | — |
| 2018-12-11 | $155.75 | $366.09 | 820,300 | — | — |
| 2018-12-10 | $157.73 | $370.75 | 827,900 | — | — |
| 2018-12-07 | $158.73 | $373.10 | 770,100 | — | — |
| 2018-12-06 | $160.56 | $377.40 | 1,096,800 | — | — |
| 2018-12-04 | $162.72 | $382.48 | 898,800 | — | — |
| 2018-12-03 | $164.97 | $387.76 | 988,200 | — | — |
| 2018-11-30 | $165.11 | $388.09 | 2,568,200 | — | — |
| 2018-11-29 | $163.68 | $384.73 | 758,300 | — | — |
| 2018-11-28 | $163.99 | $385.46 | 1,001,600 | — | — |
| 2018-11-27 | $161.48 | $379.56 | 846,800 | — | — |
| 2018-11-26 | $162.01 | $380.81 | 868,000 | — | — |
| 2018-11-23 | $161.25 | $379.02 | 448,000 | — | — |
| 2018-11-21 | $161.07 | $378.60 | 832,500 | — | — |
| 2018-11-20 | $161.67 | $380.01 | 1,063,400 | — | — |
| 2018-11-19 | $165.58 | $389.20 | 921,100 | — | — |
| 2018-11-16 | $164.05 | $385.60 | 959,100 | — | — |
| 2018-11-15 | $163.06 | $383.28 | 924,800 | — | — |
| 2018-11-14 | $162.02 | $380.83 | 977,900 | — | — |
| 2018-11-13 | $163.30 | $383.84 | 957,200 | — | — |
| 2018-11-12 | $162.89 | $382.88 | 1,152,000 | — | — |
| 2018-11-09 | $164.54 | $386.75 | 911,300 | — | — |
| 2018-11-08 | $164.83 | $387.44 | 1,133,000 | — | — |
| 2018-11-07 | $163.05 | $383.25 | 1,085,200 | — | — |
| 2018-11-06 | $159.59 | $375.12 | 902,000 | — | — |
| 2018-11-05 | $158.18 | $371.80 | 591,600 | — | — |
| 2018-11-02 | $156.18 | $367.10 | 739,600 | — | — |
| 2018-11-01 | $155.70 | $365.98 | 941,100 | — | — |
| 2018-10-31 | $156.18 | $367.10 | 1,551,700 | — | — |
| 2018-10-30 | $158.70 | $372.09 | 2,344,900 | — | — |
| 2018-10-29 | $155.19 | $363.86 | 1,712,800 | — | — |
| 2018-10-26 | $152.31 | $357.10 | 2,578,200 | — | — |
| 2018-10-25 | $149.98 | $351.64 | 1,427,900 | — | — |
| 2018-10-24 | $146.30 | $343.01 | 857,500 | — | — |
| 2018-10-23 | $149.51 | $350.54 | 658,000 | — | — |
| 2018-10-22 | $151.44 | $355.07 | 805,700 | — | — |
| 2018-10-19 | $151.10 | $354.27 | 737,000 | — | — |
| 2018-10-18 | $149.51 | $350.54 | 468,400 | — | — |
| 2018-10-17 | $150.46 | $352.77 | 775,000 | — | — |
| 2018-10-16 | $149.85 | $351.34 | 635,100 | — | — |
| 2018-10-15 | $147.18 | $345.08 | 631,900 | — | — |
| 2018-10-12 | $147.84 | $346.62 | 1,080,600 | — | — |
| 2018-10-11 | $148.22 | $347.52 | 1,367,300 | — | — |
| 2018-10-10 | $151.14 | $354.36 | 1,076,900 | — | — |
| 2018-10-09 | $157.12 | $368.38 | 647,600 | — | — |
| 2018-10-08 | $156.21 | $366.25 | 634,700 | — | — |
| 2018-10-05 | $155.52 | $364.63 | 1,003,300 | — | — |
| 2018-10-04 | $157.42 | $369.09 | 892,800 | — | — |
| 2018-10-03 | $156.89 | $367.84 | 1,441,200 | — | — |
| 2018-10-02 | $156.25 | $366.34 | 662,300 | — | — |
| 2018-10-01 | $154.85 | $363.06 | 475,800 | — | — |
| 2018-09-28 | $153.78 | $360.55 | 960,200 | — | — |
| 2018-09-27 | $155.68 | $365.01 | 849,200 | — | — |
| 2018-09-26 | $154.64 | $362.57 | 854,800 | — | — |
| 2018-09-25 | $155.81 | $365.31 | 1,260,400 | — | — |
| 2018-09-24 | $155.16 | $363.79 | 1,117,500 | — | — |
| 2018-09-21 | $156.47 | $366.86 | 1,483,500 | — | — |
| 2018-09-20 | $155.16 | $363.79 | 904,800 | — | — |
| 2018-09-19 | $155.24 | $363.97 | 1,233,700 | — | — |
| 2018-09-18 | $152.88 | $358.44 | 1,203,500 | — | — |
| 2018-09-17 | $152.15 | $356.73 | 820,600 | — | — |
| 2018-09-14 | $151.97 | $356.31 | 766,400 | — | — |
| 2018-09-13 | $151.41 | $354.99 | 657,000 | — | — |
| 2018-09-12 | $151.08 | $354.22 | 763,600 | — | — |
| 2018-09-11 | $151.02 | $354.08 | 766,900 | — | — |
| 2018-09-10 | $149.74 | $351.08 | 565,800 | — | — |
| 2018-09-07 | $150.02 | $351.74 | 820,600 | — | — |
| 2018-09-06 | $150.43 | $352.70 | 1,025,800 | — | — |
| 2018-09-05 | $147.73 | $346.37 | 925,800 | — | — |
| 2018-09-04 | $146.87 | $344.35 | 820,000 | — | — |
| 2018-08-31 | $145.56 | $341.28 | 881,800 | — | — |
| 2018-08-30 | $144.38 | $338.51 | 534,800 | — | — |
| 2018-08-29 | $146.14 | $342.64 | 509,800 | — | — |
| 2018-08-28 | $145.05 | $340.08 | 550,000 | — | — |
| 2018-08-27 | $145.33 | $340.74 | 465,500 | — | — |
| 2018-08-24 | $145.44 | $341.00 | 1,319,200 | — | — |
| 2018-08-23 | $143.16 | $335.65 | 761,400 | — | — |
| 2018-08-22 | $143.14 | $335.61 | 643,000 | — | — |
| 2018-08-21 | $144.36 | $338.47 | 799,000 | — | — |
| 2018-08-20 | $143.01 | $335.30 | 759,700 | — | — |
| 2018-08-17 | $143.45 | $336.33 | 895,000 | — | — |
| 2018-08-16 | $142.82 | $334.85 | 822,400 | — | — |
| 2018-08-15 | $141.12 | $330.87 | 567,800 | — | — |
| 2018-08-14 | $140.85 | $330.24 | 600,000 | — | — |
| 2018-08-13 | $140.48 | $329.37 | 852,900 | — | — |
| 2018-08-10 | $141.76 | $332.37 | 659,600 | — | — |
| 2018-08-09 | $142.98 | $335.23 | 431,800 | — | — |
| 2018-08-08 | $143.38 | $335.23 | 425,600 | — | — |
| 2018-08-07 | $143.42 | $335.32 | 572,800 | — | — |
| 2018-08-06 | $143.78 | $336.17 | 766,200 | — | — |
| 2018-08-03 | $143.12 | $334.62 | 849,500 | — | — |
| 2018-08-02 | $141.40 | $330.60 | 1,062,600 | — | — |
| 2018-08-01 | $142.32 | $332.75 | 748,000 | — | — |
| 2018-07-31 | $143.55 | $335.63 | 1,141,000 | — | — |
| 2018-07-30 | $143.39 | $334.32 | 986,400 | — | — |
| 2018-07-27 | $144.50 | $336.91 | 1,345,300 | — | — |
| 2018-07-26 | $148.19 | $345.51 | 1,049,900 | — | — |
| 2018-07-25 | $147.71 | $344.39 | 877,900 | — | — |
| 2018-07-24 | $147.20 | $343.20 | 788,500 | — | — |
| 2018-07-23 | $147.19 | $343.18 | 797,100 | — | — |
| 2018-07-20 | $146.16 | $340.78 | 670,400 | — | — |
| 2018-07-19 | $146.15 | $340.75 | 649,400 | — | — |
| 2018-07-18 | $147.34 | $343.53 | 629,900 | — | — |
| 2018-07-17 | $145.62 | $339.52 | 555,300 | — | — |
| 2018-07-16 | $145.21 | $338.56 | 740,100 | — | — |
| 2018-07-13 | $144.20 | $336.21 | 662,700 | — | — |
| 2018-07-12 | $143.88 | $335.46 | 679,600 | — | — |
| 2018-07-11 | $142.49 | $332.22 | 709,300 | — | — |
| 2018-07-10 | $142.82 | $332.99 | 700,600 | — | — |
| 2018-07-09 | $142.53 | $332.31 | 984,600 | — | — |
| 2018-07-06 | $139.62 | $325.53 | 837,400 | — | — |
| 2018-07-05 | $138.22 | $322.26 | 710,800 | — | — |
| 2018-07-03 | $137.08 | $319.61 | 411,000 | — | — |
| 2018-07-02 | $137.25 | $320.00 | 777,600 | — | — |
| 2018-06-29 | $137.17 | $319.82 | 1,150,300 | — | — |
| 2018-06-28 | $136.18 | $317.51 | 716,600 | — | — |
| 2018-06-27 | $134.99 | $314.73 | 954,500 | — | — |
| 2018-06-26 | $137.75 | $321.17 | 999,600 | — | — |
| 2018-06-25 | $137.70 | $321.05 | 980,300 | — | — |
| 2018-06-22 | $137.14 | $319.75 | 1,073,800 | — | — |
| 2018-06-21 | $136.55 | $318.37 | 926,800 | — | — |
| 2018-06-20 | $137.60 | $320.82 | 1,044,800 | — | — |
| 2018-06-19 | $139.70 | $325.71 | 1,066,900 | — | — |
| 2018-06-18 | $140.26 | $327.02 | 769,000 | — | — |
| 2018-06-15 | $139.53 | $325.32 | 2,139,200 | — | — |
| 2018-06-14 | $140.21 | $326.90 | 819,700 | — | — |
| 2018-06-13 | $141.27 | $329.38 | 759,900 | — | — |
| 2018-06-12 | $141.87 | $330.77 | 642,600 | — | — |
| 2018-06-11 | $142.64 | $332.57 | 838,500 | — | — |
| 2018-06-08 | $142.97 | $333.34 | 777,700 | — | — |
| 2018-06-07 | $142.04 | $331.17 | 700,500 | — | — |
| 2018-06-06 | $141.63 | $330.21 | 796,600 | — | — |
| 2018-06-05 | $140.72 | $328.09 | 977,300 | — | — |
| 2018-06-04 | $141.38 | $329.63 | 577,900 | — | — |
| 2018-06-01 | $140.08 | $326.60 | 689,400 | — | — |
| 2018-05-31 | $139.87 | $326.11 | 1,393,400 | — | — |
| 2018-05-30 | $140.23 | $326.95 | 749,800 | — | — |
| 2018-05-29 | $138.36 | $322.59 | 1,176,900 | — | — |
| 2018-05-25 | $142.22 | $331.59 | 694,800 | — | — |
| 2018-05-24 | $142.39 | $331.99 | 746,200 | — | — |
| 2018-05-23 | $142.14 | $331.40 | 776,600 | — | — |
| 2018-05-22 | $142.91 | $333.20 | 778,300 | — | — |
| 2018-05-21 | $142.08 | $331.26 | 657,000 | — | — |
| 2018-05-18 | $141.30 | $329.45 | 876,100 | — | — |
| 2018-05-17 | $140.94 | $328.61 | 742,800 | — | — |
| 2018-05-16 | $139.99 | $326.39 | 1,076,900 | — | — |
| 2018-05-15 | $140.77 | $328.21 | 1,021,100 | — | — |
| 2018-05-14 | $143.23 | $333.95 | 679,000 | — | — |
| 2018-05-11 | $144.09 | $335.95 | 814,600 | — | — |
| 2018-05-10 | $144.24 | $336.30 | 1,090,100 | — | — |
| 2018-05-09 | $141.29 | $329.42 | 911,700 | — | — |
| 2018-05-08 | $140.91 | $328.54 | 716,600 | — | — |
| 2018-05-07 | $140.37 | $327.28 | 755,000 | — | — |
| 2018-05-04 | $139.49 | $325.23 | 1,124,200 | — | — |
| 2018-05-03 | $140.00 | $326.41 | 943,800 | — | — |
| 2018-05-02 | $139.79 | $325.92 | 930,500 | — | — |
| 2018-05-01 | $142.86 | $333.08 | 632,400 | — | — |
| 2018-04-30 | $142.47 | $332.17 | 1,000,900 | — | — |
| 2018-04-27 | $144.23 | $335.34 | 646,500 | — | — |
| 2018-04-26 | $143.50 | $333.65 | 1,019,800 | — | — |
| 2018-04-25 | $141.97 | $330.09 | 1,022,500 | — | — |
| 2018-04-24 | $142.33 | $330.93 | 998,300 | — | — |
| 2018-04-23 | $143.78 | $334.30 | 789,700 | — | — |
| 2018-04-20 | $144.04 | $334.90 | 974,700 | — | — |
| 2018-04-19 | $144.82 | $336.72 | 947,200 | — | — |
| 2018-04-18 | $144.20 | $335.27 | 654,900 | — | — |
| 2018-04-17 | $144.08 | $335.00 | 857,600 | — | — |
| 2018-04-16 | $143.78 | $334.30 | 646,200 | — | — |
| 2018-04-13 | $142.02 | $330.21 | 668,300 | — | — |
| 2018-04-12 | $141.60 | $329.23 | 1,018,300 | — | — |
| 2018-04-11 | $140.04 | $325.60 | 759,300 | — | — |
| 2018-04-10 | $140.16 | $325.88 | 716,000 | — | — |
| 2018-04-09 | $139.01 | $323.21 | 1,014,100 | — | — |
| 2018-04-06 | $138.20 | $321.32 | 682,600 | — | — |
| 2018-04-05 | $140.17 | $325.90 | 625,400 | — | — |
| 2018-04-04 | $140.13 | $325.81 | 633,600 | — | — |
| 2018-04-03 | $138.74 | $322.58 | 725,600 | — | — |
| 2018-04-02 | $138.19 | $321.30 | 1,148,100 | — | — |
| 2018-03-29 | $140.33 | $326.28 | 1,342,100 | — | — |
| 2018-03-28 | $139.46 | $324.25 | 911,600 | — | — |
| 2018-03-27 | $138.82 | $322.77 | 1,306,300 | — | — |
| 2018-03-26 | $140.80 | $327.37 | 934,900 | — | — |
| 2018-03-23 | $137.17 | $318.93 | 1,492,500 | — | — |
| 2018-03-22 | $139.31 | $323.90 | 1,562,200 | — | — |
| 2018-03-21 | $143.41 | $333.44 | 1,372,900 | — | — |
| 2018-03-20 | $145.28 | $337.79 | 862,600 | — | — |
| 2018-03-19 | $145.00 | $337.13 | 791,800 | — | — |
| 2018-03-16 | $145.97 | $339.39 | 1,431,000 | — | — |
| 2018-03-15 | $144.97 | $337.06 | 1,640,500 | — | — |
| 2018-03-14 | $144.22 | $335.32 | 1,196,700 | — | — |
| 2018-03-13 | $145.96 | $339.37 | 876,100 | — | — |
| 2018-03-12 | $146.31 | $340.18 | 1,019,700 | — | — |
| 2018-03-09 | $148.03 | $344.18 | 1,489,300 | — | — |
| 2018-03-08 | $144.23 | $335.34 | 791,600 | — | — |
| 2018-03-07 | $142.49 | $331.30 | 891,100 | — | — |
| 2018-03-06 | $142.17 | $330.55 | 1,007,300 | — | — |
| 2018-03-05 | $141.38 | $328.72 | 1,136,500 | — | — |
| 2018-03-02 | $138.49 | $322.00 | 819,700 | — | — |
| 2018-03-01 | $137.45 | $319.58 | 1,174,300 | — | — |
| 2018-02-28 | $140.32 | $326.25 | 1,811,000 | — | — |
| 2018-02-27 | $142.46 | $331.23 | 1,360,600 | — | — |
| 2018-02-26 | $143.30 | $333.18 | 997,000 | — | — |
| 2018-02-23 | $141.91 | $329.95 | 1,080,600 | — | — |
| 2018-02-22 | $139.12 | $323.46 | 1,482,900 | — | — |
| 2018-02-21 | $139.37 | $324.04 | 1,099,500 | — | — |
| 2018-02-20 | $140.72 | $327.18 | 940,400 | — | — |
| 2018-02-16 | $140.86 | $327.51 | 1,241,000 | — | — |
| 2018-02-15 | $140.89 | $327.58 | 1,292,300 | — | — |
| 2018-02-14 | $139.97 | $325.44 | 1,611,200 | — | — |
| 2018-02-13 | $139.23 | $323.72 | 1,196,600 | — | — |
| 2018-02-12 | $139.96 | $325.42 | 1,422,500 | — | — |
| 2018-02-09 | $137.91 | $320.65 | 2,396,700 | — | — |
| 2018-02-08 | $136.05 | $316.32 | 2,089,600 | — | — |
| 2018-02-07 | $140.55 | $326.79 | 1,959,900 | — | — |
| 2018-02-06 | $139.92 | $325.32 | 3,317,900 | — | — |
| 2018-02-05 | $140.34 | $326.30 | 2,567,800 | — | — |
| 2018-02-02 | $143.59 | $333.86 | 2,229,800 | — | — |
| 2018-02-01 | $144.48 | $335.93 | 1,374,100 | — | — |
| 2018-01-31 | $142.17 | $330.55 | 1,846,200 | — | — |
| 2018-01-30 | $141.75 | $328.74 | 1,463,500 | — | — |
| 2018-01-29 | $142.34 | $330.11 | 1,157,900 | — | — |
| 2018-01-26 | $143.47 | $332.73 | 1,184,600 | — | — |
| 2018-01-25 | $139.55 | $323.64 | 1,183,700 | — | — |
| 2018-01-24 | $138.83 | $321.97 | 1,209,500 | — | — |
| 2018-01-23 | $137.42 | $318.70 | 1,063,300 | — | — |
| 2018-01-22 | $135.98 | $315.36 | 1,136,900 | — | — |
| 2018-01-19 | $135.18 | $313.50 | 1,301,500 | — | — |
| 2018-01-18 | $135.08 | $313.27 | 1,132,100 | — | — |
| 2018-01-17 | $136.50 | $316.57 | 1,040,300 | — | — |
| 2018-01-16 | $134.54 | $312.02 | 1,265,500 | — | — |
| 2018-01-12 | $136.55 | $316.68 | 905,700 | — | — |
| 2018-01-11 | $135.27 | $313.71 | 737,100 | — | — |
| 2018-01-10 | $136.66 | $316.94 | 1,331,800 | — | — |
| 2018-01-09 | $136.92 | $317.54 | 1,457,300 | — | — |
| 2018-01-08 | $136.58 | $316.75 | 925,300 | — | — |
| 2018-01-05 | $136.57 | $316.73 | 820,700 | — | — |
| 2018-01-04 | $135.42 | $314.06 | 1,452,400 | — | — |
| 2018-01-03 | $133.59 | $309.82 | 1,201,800 | — | — |
| 2018-01-02 | $131.49 | $304.95 | 878,000 | — | — |