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
- 1997-05-28 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 | $115.24 | $256.12 | 675,900 | — | — |
| 2018-12-28 | $113.94 | $253.23 | 932,100 | — | — |
| 2018-12-27 | $114.49 | $252.29 | 657,700 | — | — |
| 2018-12-26 | $113.97 | $251.15 | 637,100 | — | — |
| 2018-12-24 | $110.28 | $243.02 | 449,300 | — | — |
| 2018-12-21 | $115.34 | $254.17 | 1,795,700 | — | — |
| 2018-12-20 | $117.42 | $258.75 | 914,200 | — | — |
| 2018-12-19 | $119.94 | $264.30 | 1,082,100 | — | — |
| 2018-12-18 | $120.24 | $264.96 | 773,300 | — | — |
| 2018-12-17 | $118.75 | $261.68 | 1,210,200 | — | — |
| 2018-12-14 | $122.50 | $269.94 | 792,700 | — | — |
| 2018-12-13 | $123.00 | $271.05 | 735,600 | — | — |
| 2018-12-12 | $121.29 | $267.28 | 784,800 | — | — |
| 2018-12-11 | $124.63 | $274.64 | 938,800 | — | — |
| 2018-12-10 | $125.76 | $277.13 | 798,400 | — | — |
| 2018-12-07 | $126.17 | $278.03 | 816,800 | — | — |
| 2018-12-06 | $127.08 | $280.04 | 1,264,800 | — | — |
| 2018-12-04 | $123.54 | $272.24 | 765,800 | — | — |
| 2018-12-03 | $125.90 | $277.44 | 816,400 | — | — |
| 2018-11-30 | $124.50 | $274.35 | 1,376,900 | — | — |
| 2018-11-29 | $122.38 | $269.68 | 684,300 | — | — |
| 2018-11-28 | $124.22 | $273.73 | 513,100 | — | — |
| 2018-11-27 | $122.50 | $269.94 | 517,600 | — | — |
| 2018-11-26 | $122.77 | $270.54 | 405,800 | — | — |
| 2018-11-23 | $121.59 | $267.94 | 125,600 | — | — |
| 2018-11-21 | $121.95 | $268.73 | 514,500 | — | — |
| 2018-11-20 | $120.76 | $266.11 | 795,100 | — | — |
| 2018-11-19 | $122.09 | $269.04 | 699,700 | — | — |
| 2018-11-16 | $122.83 | $270.67 | 685,100 | — | — |
| 2018-11-15 | $121.83 | $268.47 | 425,700 | — | — |
| 2018-11-14 | $123.84 | $272.90 | 503,800 | — | — |
| 2018-11-13 | $123.32 | $271.75 | 583,700 | — | — |
| 2018-11-12 | $123.93 | $273.10 | 375,100 | — | — |
| 2018-11-09 | $124.46 | $274.26 | 574,000 | — | — |
| 2018-11-08 | $125.11 | $275.70 | 290,500 | — | — |
| 2018-11-07 | $125.31 | $276.14 | 432,600 | — | — |
| 2018-11-06 | $123.24 | $271.57 | 468,500 | — | — |
| 2018-11-05 | $122.59 | $270.14 | 756,200 | — | — |
| 2018-11-02 | $120.12 | $264.70 | 656,700 | — | — |
| 2018-11-01 | $122.29 | $269.48 | 754,800 | — | — |
| 2018-10-31 | $122.23 | $269.35 | 922,500 | — | — |
| 2018-10-30 | $123.95 | $273.14 | 864,500 | — | — |
| 2018-10-29 | $123.19 | $271.46 | 443,400 | — | — |
| 2018-10-26 | $121.09 | $266.84 | 447,800 | — | — |
| 2018-10-25 | $124.66 | $274.70 | 406,000 | — | — |
| 2018-10-24 | $123.24 | $271.57 | 463,300 | — | — |
| 2018-10-23 | $122.50 | $269.94 | 603,800 | — | — |
| 2018-10-22 | $120.56 | $265.67 | 580,900 | — | — |
| 2018-10-19 | $122.42 | $269.77 | 644,400 | — | — |
| 2018-10-18 | $121.79 | $268.38 | 436,500 | — | — |
| 2018-10-17 | $122.57 | $270.10 | 625,600 | — | — |
| 2018-10-16 | $123.45 | $272.04 | 586,300 | — | — |
| 2018-10-15 | $121.06 | $266.77 | 642,900 | — | — |
| 2018-10-12 | $120.04 | $264.52 | 872,000 | — | — |
| 2018-10-11 | $119.79 | $263.97 | 1,062,900 | — | — |
| 2018-10-10 | $124.71 | $274.81 | 724,700 | — | — |
| 2018-10-09 | $125.96 | $277.57 | 811,500 | — | — |
| 2018-10-08 | $125.35 | $276.22 | 852,700 | — | — |
| 2018-10-05 | $122.88 | $270.78 | 502,800 | — | — |
| 2018-10-04 | $122.66 | $270.30 | 403,900 | — | — |
| 2018-10-03 | $122.98 | $271.00 | 510,500 | — | — |
| 2018-10-02 | $123.40 | $271.93 | 359,900 | — | — |
| 2018-10-01 | $123.36 | $271.84 | 675,100 | — | — |
| 2018-09-28 | $125.79 | $277.19 | 792,800 | — | — |
| 2018-09-27 | $122.73 | $270.45 | 599,900 | — | — |
| 2018-09-26 | $122.43 | $267.74 | 711,900 | — | — |
| 2018-09-25 | $123.24 | $269.51 | 608,900 | — | — |
| 2018-09-24 | $124.35 | $271.94 | 397,200 | — | — |
| 2018-09-21 | $126.80 | $277.30 | 1,484,500 | — | — |
| 2018-09-20 | $126.24 | $276.07 | 464,800 | — | — |
| 2018-09-19 | $125.44 | $274.32 | 451,000 | — | — |
| 2018-09-18 | $126.60 | $276.86 | 352,900 | — | — |
| 2018-09-17 | $127.58 | $279.00 | 704,500 | — | — |
| 2018-09-14 | $126.99 | $277.71 | 395,400 | — | — |
| 2018-09-13 | $128.02 | $279.97 | 555,300 | — | — |
| 2018-09-12 | $127.64 | $279.13 | 303,700 | — | — |
| 2018-09-11 | $127.96 | $279.83 | 435,700 | — | — |
| 2018-09-10 | $127.39 | $278.59 | 365,700 | — | — |
| 2018-09-07 | $126.65 | $276.97 | 530,000 | — | — |
| 2018-09-06 | $128.61 | $281.26 | 1,152,800 | — | — |
| 2018-09-05 | $127.51 | $278.85 | 882,800 | — | — |
| 2018-09-04 | $125.98 | $275.50 | 455,700 | — | — |
| 2018-08-31 | $128.35 | $280.69 | 537,300 | — | — |
| 2018-08-30 | $127.35 | $278.50 | 712,100 | — | — |
| 2018-08-29 | $128.08 | $280.10 | 459,500 | — | — |
| 2018-08-28 | $128.35 | $280.69 | 420,900 | — | — |
| 2018-08-27 | $126.35 | $276.31 | 439,300 | — | — |
| 2018-08-24 | $126.63 | $276.93 | 392,800 | — | — |
| 2018-08-23 | $126.52 | $276.68 | 347,700 | — | — |
| 2018-08-22 | $126.52 | $276.68 | 523,100 | — | — |
| 2018-08-21 | $127.29 | $278.37 | 516,900 | — | — |
| 2018-08-20 | $128.41 | $280.82 | 441,400 | — | — |
| 2018-08-17 | $129.76 | $283.77 | 433,500 | — | — |
| 2018-08-16 | $128.62 | $281.28 | 587,400 | — | — |
| 2018-08-15 | $126.74 | $277.17 | 464,000 | — | — |
| 2018-08-14 | $124.50 | $272.27 | 592,100 | — | — |
| 2018-08-13 | $124.18 | $271.57 | 499,900 | — | — |
| 2018-08-10 | $125.21 | $273.82 | 411,900 | — | — |
| 2018-08-09 | $126.47 | $276.58 | 328,000 | — | — |
| 2018-08-08 | $126.84 | $277.38 | 261,800 | — | — |
| 2018-08-07 | $127.48 | $278.78 | 398,200 | — | — |
| 2018-08-06 | $128.21 | $280.38 | 567,400 | — | — |
| 2018-08-03 | $127.46 | $278.74 | 429,100 | — | — |
| 2018-08-02 | $126.05 | $275.66 | 662,700 | — | — |
| 2018-08-01 | $128.17 | $280.29 | 679,000 | — | — |
| 2018-07-31 | $127.44 | $278.70 | 1,437,500 | — | — |
| 2018-07-30 | $122.82 | $268.59 | 615,000 | — | — |
| 2018-07-27 | $122.55 | $268.00 | 566,200 | — | — |
| 2018-07-26 | $123.30 | $269.64 | 346,600 | — | — |
| 2018-07-25 | $123.34 | $269.73 | 314,600 | — | — |
| 2018-07-24 | $122.87 | $268.70 | 487,000 | — | — |
| 2018-07-23 | $123.55 | $270.19 | 561,100 | — | — |
| 2018-07-20 | $124.69 | $272.68 | 439,600 | — | — |
| 2018-07-19 | $126.92 | $277.56 | 378,400 | — | — |
| 2018-07-18 | $125.64 | $274.76 | 499,500 | — | — |
| 2018-07-17 | $125.77 | $275.04 | 497,800 | — | — |
| 2018-07-16 | $126.96 | $277.65 | 495,900 | — | — |
| 2018-07-13 | $127.91 | $279.72 | 495,600 | — | — |
| 2018-07-12 | $127.93 | $279.77 | 1,079,300 | — | — |
| 2018-07-11 | $128.03 | $279.99 | 734,800 | — | — |
| 2018-07-10 | $127.38 | $278.57 | 556,200 | — | — |
| 2018-07-09 | $128.20 | $280.36 | 769,000 | — | — |
| 2018-07-06 | $127.67 | $279.20 | 480,300 | — | — |
| 2018-07-05 | $127.65 | $279.16 | 825,000 | — | — |
| 2018-07-03 | $126.65 | $276.97 | 319,600 | — | — |
| 2018-07-02 | $125.68 | $274.85 | 542,700 | — | — |
| 2018-06-29 | $126.17 | $275.92 | 945,800 | — | — |
| 2018-06-28 | $126.34 | $276.29 | 692,700 | — | — |
| 2018-06-27 | $124.82 | $270.93 | 714,900 | — | — |
| 2018-06-26 | $125.60 | $272.63 | 585,500 | — | — |
| 2018-06-25 | $125.94 | $273.36 | 885,700 | — | — |
| 2018-06-22 | $127.08 | $275.84 | 1,155,900 | — | — |
| 2018-06-21 | $126.41 | $274.38 | 682,100 | — | — |
| 2018-06-20 | $126.60 | $274.80 | 715,700 | — | — |
| 2018-06-19 | $126.36 | $274.28 | 759,900 | — | — |
| 2018-06-18 | $126.40 | $274.36 | 778,000 | — | — |
| 2018-06-15 | $127.84 | $277.49 | 1,465,100 | — | — |
| 2018-06-14 | $127.66 | $277.10 | 599,900 | — | — |
| 2018-06-13 | $125.70 | $272.84 | 877,000 | — | — |
| 2018-06-12 | $126.82 | $275.27 | 608,600 | — | — |
| 2018-06-11 | $125.27 | $271.91 | 861,200 | — | — |
| 2018-06-08 | $127.19 | $276.08 | 598,200 | — | — |
| 2018-06-07 | $126.34 | $274.23 | 563,400 | — | — |
| 2018-06-06 | $126.32 | $274.19 | 770,000 | — | — |
| 2018-06-05 | $126.61 | $274.82 | 591,800 | — | — |
| 2018-06-04 | $127.21 | $276.12 | 549,200 | — | — |
| 2018-06-01 | $125.58 | $272.58 | 905,200 | — | — |
| 2018-05-31 | $124.92 | $271.15 | 1,356,400 | — | — |
| 2018-05-30 | $125.33 | $272.04 | 1,178,700 | — | — |
| 2018-05-29 | $124.39 | $270.00 | 1,026,800 | — | — |
| 2018-05-25 | $123.50 | $268.07 | 612,600 | — | — |
| 2018-05-24 | $123.81 | $268.74 | 782,700 | — | — |
| 2018-05-23 | $125.81 | $273.08 | 504,100 | — | — |
| 2018-05-22 | $123.80 | $268.72 | 642,600 | — | — |
| 2018-05-21 | $123.43 | $267.92 | 706,100 | — | — |
| 2018-05-18 | $121.22 | $263.12 | 808,900 | — | — |
| 2018-05-17 | $121.75 | $264.27 | 516,200 | — | — |
| 2018-05-16 | $122.64 | $266.20 | 844,500 | — | — |
| 2018-05-15 | $124.15 | $269.48 | 639,900 | — | — |
| 2018-05-14 | $126.98 | $275.62 | 609,500 | — | — |
| 2018-05-11 | $128.04 | $277.92 | 664,200 | — | — |
| 2018-05-10 | $129.36 | $280.79 | 446,600 | — | — |
| 2018-05-09 | $129.84 | $281.83 | 316,600 | — | — |
| 2018-05-08 | $128.34 | $278.57 | 621,600 | — | — |
| 2018-05-07 | $129.80 | $281.74 | 454,900 | — | — |
| 2018-05-04 | $128.55 | $279.03 | 455,200 | — | — |
| 2018-05-03 | $126.73 | $275.08 | 721,400 | — | — |
| 2018-05-02 | $127.57 | $276.90 | 1,060,500 | — | — |
| 2018-05-01 | $129.41 | $280.90 | 1,224,200 | — | — |
| 2018-04-30 | $124.57 | $270.39 | 657,300 | — | — |
| 2018-04-27 | $124.86 | $271.02 | 393,200 | — | — |
| 2018-04-26 | $123.31 | $267.66 | 457,600 | — | — |
| 2018-04-25 | $121.86 | $264.51 | 411,400 | — | — |
| 2018-04-24 | $121.66 | $264.07 | 420,000 | — | — |
| 2018-04-23 | $121.37 | $263.44 | 320,300 | — | — |
| 2018-04-20 | $121.30 | $263.29 | 527,300 | — | — |
| 2018-04-19 | $122.06 | $264.94 | 356,200 | — | — |
| 2018-04-18 | $124.31 | $269.83 | 453,200 | — | — |
| 2018-04-17 | $124.25 | $269.70 | 454,600 | — | — |
| 2018-04-16 | $122.93 | $266.83 | 361,000 | — | — |
| 2018-04-13 | $122.05 | $264.92 | 392,400 | — | — |
| 2018-04-12 | $120.79 | $262.19 | 647,600 | — | — |
| 2018-04-11 | $121.09 | $262.84 | 533,300 | — | — |
| 2018-04-10 | $121.70 | $264.16 | 514,200 | — | — |
| 2018-04-09 | $121.34 | $263.38 | 627,500 | — | — |
| 2018-04-06 | $122.07 | $264.96 | 456,300 | — | — |
| 2018-04-05 | $123.17 | $267.35 | 543,100 | — | — |
| 2018-04-04 | $124.43 | $270.09 | 509,900 | — | — |
| 2018-04-03 | $122.83 | $266.61 | 601,400 | — | — |
| 2018-04-02 | $121.79 | $264.36 | 718,300 | — | — |
| 2018-03-29 | $124.89 | $271.09 | 590,900 | — | — |
| 2018-03-28 | $123.56 | $268.20 | 441,200 | — | — |
| 2018-03-27 | $121.98 | $262.82 | 981,100 | — | — |
| 2018-03-26 | $121.11 | $260.94 | 764,900 | — | — |
| 2018-03-23 | $118.60 | $255.53 | 969,000 | — | — |
| 2018-03-22 | $122.18 | $263.25 | 1,061,600 | — | — |
| 2018-03-21 | $125.36 | $270.10 | 365,000 | — | — |
| 2018-03-20 | $126.39 | $272.32 | 621,300 | — | — |
| 2018-03-19 | $127.24 | $274.15 | 490,300 | — | — |
| 2018-03-16 | $128.24 | $276.30 | 1,269,000 | — | — |
| 2018-03-15 | $127.08 | $273.80 | 436,500 | — | — |
| 2018-03-14 | $126.40 | $272.34 | 586,300 | — | — |
| 2018-03-13 | $126.56 | $272.68 | 439,500 | — | — |
| 2018-03-12 | $126.03 | $271.54 | 714,500 | — | — |
| 2018-03-09 | $125.98 | $271.43 | 472,000 | — | — |
| 2018-03-08 | $125.64 | $270.70 | 388,100 | — | — |
| 2018-03-07 | $125.78 | $271.00 | 470,500 | — | — |
| 2018-03-06 | $125.41 | $270.21 | 589,500 | — | — |
| 2018-03-05 | $124.99 | $269.30 | 618,800 | — | — |
| 2018-03-02 | $123.49 | $266.07 | 512,000 | — | — |
| 2018-03-01 | $122.60 | $264.15 | 653,900 | — | — |
| 2018-02-28 | $121.31 | $261.37 | 848,300 | — | — |
| 2018-02-27 | $120.84 | $260.36 | 543,400 | — | — |
| 2018-02-26 | $123.38 | $265.83 | 309,000 | — | — |
| 2018-02-23 | $122.65 | $264.26 | 274,000 | — | — |
| 2018-02-22 | $119.97 | $258.48 | 515,600 | — | — |
| 2018-02-21 | $118.43 | $255.17 | 680,900 | — | — |
| 2018-02-20 | $120.97 | $260.64 | 774,500 | — | — |
| 2018-02-16 | $122.66 | $264.28 | 576,000 | — | — |
| 2018-02-15 | $121.74 | $262.30 | 559,400 | — | — |
| 2018-02-14 | $120.06 | $258.68 | 498,800 | — | — |
| 2018-02-13 | $120.36 | $259.32 | 792,500 | — | — |
| 2018-02-12 | $119.08 | $256.57 | 920,100 | — | — |
| 2018-02-09 | $118.04 | $254.33 | 958,200 | — | — |
| 2018-02-08 | $114.58 | $246.87 | 1,065,900 | — | — |
| 2018-02-07 | $118.96 | $256.31 | 963,200 | — | — |
| 2018-02-06 | $118.54 | $255.40 | 1,051,700 | — | — |
| 2018-02-05 | $119.88 | $258.29 | 852,100 | — | — |
| 2018-02-02 | $124.12 | $267.43 | 672,200 | — | — |
| 2018-02-01 | $125.22 | $269.80 | 848,200 | — | — |
| 2018-01-31 | $129.70 | $279.45 | 926,200 | — | — |
| 2018-01-30 | $125.75 | $270.94 | 727,400 | — | — |
| 2018-01-29 | $124.51 | $268.27 | 570,700 | — | — |
| 2018-01-26 | $126.47 | $272.49 | 365,700 | — | — |
| 2018-01-25 | $126.97 | $273.57 | 425,300 | — | — |
| 2018-01-24 | $126.62 | $272.81 | 562,100 | — | — |
| 2018-01-23 | $127.67 | $275.07 | 524,000 | — | — |
| 2018-01-22 | $127.32 | $274.32 | 738,600 | — | — |
| 2018-01-19 | $125.95 | $271.37 | 616,700 | — | — |
| 2018-01-18 | $125.38 | $270.14 | 651,500 | — | — |
| 2018-01-17 | $125.50 | $270.40 | 1,226,900 | — | — |
| 2018-01-16 | $124.93 | $269.17 | 558,100 | — | — |
| 2018-01-12 | $125.12 | $269.58 | 1,622,000 | — | — |
| 2018-01-11 | $125.10 | $269.54 | 840,100 | — | — |
| 2018-01-10 | $125.28 | $269.93 | 1,087,400 | — | — |
| 2018-01-09 | $126.32 | $272.17 | 865,800 | — | — |
| 2018-01-08 | $127.28 | $274.23 | 919,000 | — | — |
| 2018-01-05 | $127.00 | $273.63 | 1,075,600 | — | — |
| 2018-01-04 | $126.74 | $273.07 | 2,719,600 | — | — |
| 2018-01-03 | $129.32 | $278.63 | 470,000 | — | — |
| 2018-01-02 | $129.93 | $279.94 | 540,100 | — | — |