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
- 1983-12-28 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 | $92.72 | $345.50 | 716,000 | — | — |
| 2018-12-28 | $91.66 | $341.55 | 546,900 | — | — |
| 2018-12-27 | $91.20 | $339.84 | 1,287,600 | — | — |
| 2018-12-26 | $90.12 | $335.82 | 806,500 | — | — |
| 2018-12-24 | $89.33 | $332.87 | 466,200 | — | — |
| 2018-12-21 | $94.46 | $351.99 | 2,943,500 | — | — |
| 2018-12-20 | $95.10 | $354.37 | 891,300 | — | — |
| 2018-12-19 | $94.93 | $353.74 | 1,008,400 | — | — |
| 2018-12-18 | $94.52 | $352.21 | 1,000,800 | — | — |
| 2018-12-17 | $95.56 | $356.09 | 1,355,500 | — | — |
| 2018-12-14 | $98.47 | $366.93 | 941,400 | — | — |
| 2018-12-13 | $99.50 | $370.77 | 1,218,400 | — | — |
| 2018-12-12 | $98.59 | $367.38 | 739,100 | — | — |
| 2018-12-11 | $98.50 | $367.04 | 997,000 | — | — |
| 2018-12-10 | $98.45 | $366.86 | 726,700 | — | — |
| 2018-12-07 | $98.79 | $368.12 | 983,400 | — | — |
| 2018-12-06 | $98.55 | $367.23 | 1,422,900 | — | — |
| 2018-12-04 | $97.56 | $363.54 | 1,270,000 | — | — |
| 2018-12-03 | $97.61 | $363.73 | 1,095,800 | — | — |
| 2018-11-30 | $95.67 | $356.50 | 2,173,500 | — | — |
| 2018-11-29 | $93.45 | $348.22 | 5,175,000 | — | — |
| 2018-11-28 | $97.63 | $363.80 | 695,200 | — | — |
| 2018-11-27 | $98.42 | $366.74 | 935,000 | — | — |
| 2018-11-26 | $97.81 | $364.47 | 405,300 | — | — |
| 2018-11-23 | $97.15 | $362.01 | 235,600 | — | — |
| 2018-11-21 | $97.72 | $362.18 | 346,100 | — | — |
| 2018-11-20 | $98.20 | $363.96 | 573,400 | — | — |
| 2018-11-19 | $99.34 | $368.18 | 723,900 | — | — |
| 2018-11-16 | $99.03 | $367.04 | 575,500 | — | — |
| 2018-11-15 | $98.91 | $366.59 | 611,100 | — | — |
| 2018-11-14 | $97.29 | $360.59 | 688,600 | — | — |
| 2018-11-13 | $96.40 | $357.29 | 592,200 | — | — |
| 2018-11-12 | $96.67 | $358.29 | 481,100 | — | — |
| 2018-11-09 | $96.69 | $358.36 | 344,100 | — | — |
| 2018-11-08 | $95.84 | $355.21 | 833,100 | — | — |
| 2018-11-07 | $96.70 | $358.40 | 357,400 | — | — |
| 2018-11-06 | $95.46 | $353.80 | 475,400 | — | — |
| 2018-11-05 | $93.29 | $345.76 | 429,000 | — | — |
| 2018-11-02 | $92.14 | $341.50 | 437,000 | — | — |
| 2018-11-01 | $92.94 | $344.46 | 491,300 | — | — |
| 2018-10-31 | $93.08 | $344.98 | 846,800 | — | — |
| 2018-10-30 | $94.80 | $351.36 | 491,600 | — | — |
| 2018-10-29 | $94.49 | $350.21 | 443,800 | — | — |
| 2018-10-26 | $93.62 | $346.98 | 489,300 | — | — |
| 2018-10-25 | $95.63 | $354.43 | 380,000 | — | — |
| 2018-10-24 | $97.14 | $360.03 | 424,500 | — | — |
| 2018-10-23 | $95.68 | $354.62 | 336,700 | — | — |
| 2018-10-22 | $96.51 | $357.70 | 345,700 | — | — |
| 2018-10-19 | $97.07 | $359.77 | 347,400 | — | — |
| 2018-10-18 | $95.39 | $353.54 | 363,400 | — | — |
| 2018-10-17 | $94.63 | $350.73 | 246,900 | — | — |
| 2018-10-16 | $94.93 | $351.84 | 293,100 | — | — |
| 2018-10-15 | $93.47 | $346.43 | 242,500 | — | — |
| 2018-10-12 | $92.61 | $343.24 | 378,700 | — | — |
| 2018-10-11 | $93.35 | $345.98 | 397,700 | — | — |
| 2018-10-10 | $96.02 | $355.88 | 472,700 | — | — |
| 2018-10-09 | $96.83 | $358.88 | 583,400 | — | — |
| 2018-10-08 | $96.95 | $359.33 | 814,800 | — | — |
| 2018-10-05 | $94.64 | $350.76 | 598,600 | — | — |
| 2018-10-04 | $92.84 | $344.09 | 360,000 | — | — |
| 2018-10-03 | $92.74 | $343.72 | 305,800 | — | — |
| 2018-10-02 | $93.69 | $347.24 | 309,600 | — | — |
| 2018-10-01 | $92.75 | $343.76 | 418,900 | — | — |
| 2018-09-28 | $93.91 | $348.06 | 497,000 | — | — |
| 2018-09-27 | $93.29 | $345.76 | 676,900 | — | — |
| 2018-09-26 | $92.63 | $343.32 | 723,800 | — | — |
| 2018-09-25 | $93.50 | $346.54 | 399,500 | — | — |
| 2018-09-24 | $93.90 | $348.02 | 410,400 | — | — |
| 2018-09-21 | $94.01 | $348.43 | 697,000 | — | — |
| 2018-09-20 | $93.31 | $345.84 | 409,300 | — | — |
| 2018-09-19 | $92.71 | $343.61 | 424,100 | — | — |
| 2018-09-18 | $94.49 | $350.21 | 295,600 | — | — |
| 2018-09-17 | $94.77 | $351.25 | 319,900 | — | — |
| 2018-09-14 | $94.12 | $348.84 | 357,200 | — | — |
| 2018-09-13 | $94.50 | $350.25 | 310,900 | — | — |
| 2018-09-12 | $93.61 | $346.95 | 168,900 | — | — |
| 2018-09-11 | $93.74 | $347.43 | 350,800 | — | — |
| 2018-09-10 | $93.00 | $344.69 | 311,200 | — | — |
| 2018-09-07 | $93.62 | $346.98 | 210,500 | — | — |
| 2018-09-06 | $94.06 | $348.61 | 369,000 | — | — |
| 2018-09-05 | $93.60 | $346.91 | 273,300 | — | — |
| 2018-09-04 | $92.39 | $342.43 | 360,900 | — | — |
| 2018-08-31 | $92.23 | $341.83 | 355,200 | — | — |
| 2018-08-30 | $92.55 | $343.02 | 351,500 | — | — |
| 2018-08-29 | $92.33 | $342.20 | 321,000 | — | — |
| 2018-08-28 | $91.80 | $340.24 | 359,400 | — | — |
| 2018-08-27 | $91.78 | $340.16 | 309,300 | — | — |
| 2018-08-24 | $92.22 | $341.80 | 301,500 | — | — |
| 2018-08-23 | $92.12 | $339.63 | 317,000 | — | — |
| 2018-08-22 | $92.51 | $341.07 | 330,300 | — | — |
| 2018-08-21 | $92.90 | $342.50 | 266,500 | — | — |
| 2018-08-20 | $93.59 | $345.05 | 191,900 | — | — |
| 2018-08-17 | $94.34 | $347.81 | 302,800 | — | — |
| 2018-08-16 | $94.18 | $347.22 | 281,300 | — | — |
| 2018-08-15 | $93.04 | $343.02 | 345,200 | — | — |
| 2018-08-14 | $92.60 | $341.40 | 587,800 | — | — |
| 2018-08-13 | $91.82 | $338.52 | 360,200 | — | — |
| 2018-08-10 | $91.27 | $336.49 | 302,900 | — | — |
| 2018-08-09 | $91.24 | $336.38 | 575,900 | — | — |
| 2018-08-08 | $91.87 | $338.71 | 371,700 | — | — |
| 2018-08-07 | $91.96 | $339.04 | 274,600 | — | — |
| 2018-08-06 | $91.96 | $339.04 | 254,600 | — | — |
| 2018-08-03 | $91.83 | $338.56 | 154,900 | — | — |
| 2018-08-02 | $91.59 | $337.67 | 177,900 | — | — |
| 2018-08-01 | $90.99 | $335.46 | 496,200 | — | — |
| 2018-07-31 | $91.87 | $338.71 | 462,700 | — | — |
| 2018-07-30 | $90.51 | $333.69 | 204,400 | — | — |
| 2018-07-27 | $90.88 | $335.06 | 270,500 | — | — |
| 2018-07-26 | $91.31 | $336.64 | 347,400 | — | — |
| 2018-07-25 | $90.40 | $333.29 | 241,200 | — | — |
| 2018-07-24 | $90.62 | $334.10 | 504,200 | — | — |
| 2018-07-23 | $90.82 | $334.83 | 138,200 | — | — |
| 2018-07-20 | $91.44 | $337.12 | 265,300 | — | — |
| 2018-07-19 | $91.73 | $338.19 | 241,500 | — | — |
| 2018-07-18 | $90.54 | $333.80 | 208,600 | — | — |
| 2018-07-17 | $90.80 | $334.76 | 195,500 | — | — |
| 2018-07-16 | $91.11 | $335.90 | 320,000 | — | — |
| 2018-07-13 | $91.13 | $335.98 | 250,800 | — | — |
| 2018-07-12 | $91.13 | $335.98 | 343,900 | — | — |
| 2018-07-11 | $91.06 | $335.72 | 372,500 | — | — |
| 2018-07-10 | $90.67 | $334.28 | 350,600 | — | — |
| 2018-07-09 | $89.81 | $331.11 | 564,400 | — | — |
| 2018-07-06 | $92.57 | $341.29 | 271,100 | — | — |
| 2018-07-05 | $92.05 | $339.37 | 328,000 | — | — |
| 2018-07-03 | $91.27 | $336.49 | 373,600 | — | — |
| 2018-07-02 | $90.34 | $333.06 | 353,200 | — | — |
| 2018-06-29 | $90.14 | $332.33 | 719,800 | — | — |
| 2018-06-28 | $90.39 | $333.25 | 618,200 | — | — |
| 2018-06-27 | $90.13 | $332.29 | 728,800 | — | — |
| 2018-06-26 | $89.84 | $331.22 | 730,200 | — | — |
| 2018-06-25 | $90.53 | $333.77 | 391,100 | — | — |
| 2018-06-22 | $89.11 | $328.53 | 578,900 | — | — |
| 2018-06-21 | $88.85 | $327.57 | 470,400 | — | — |
| 2018-06-20 | $88.33 | $325.65 | 332,700 | — | — |
| 2018-06-19 | $88.32 | $325.62 | 431,400 | — | — |
| 2018-06-18 | $87.11 | $321.16 | 285,700 | — | — |
| 2018-06-15 | $86.79 | $319.98 | 894,100 | — | — |
| 2018-06-14 | $85.68 | $315.88 | 607,700 | — | — |
| 2018-06-13 | $84.58 | $311.83 | 458,000 | — | — |
| 2018-06-12 | $85.31 | $314.52 | 402,400 | — | — |
| 2018-06-11 | $84.61 | $311.94 | 377,200 | — | — |
| 2018-06-08 | $85.31 | $314.52 | 458,900 | — | — |
| 2018-06-07 | $85.73 | $316.07 | 614,700 | — | — |
| 2018-06-06 | $85.80 | $316.33 | 445,800 | — | — |
| 2018-06-05 | $87.39 | $322.19 | 404,100 | — | — |
| 2018-06-04 | $87.81 | $323.74 | 426,700 | — | — |
| 2018-06-01 | $87.98 | $324.36 | 467,000 | — | — |
| 2018-05-31 | $89.21 | $328.90 | 1,392,700 | — | — |
| 2018-05-30 | $89.98 | $331.74 | 769,100 | — | — |
| 2018-05-29 | $88.39 | $325.88 | 693,300 | — | — |
| 2018-05-25 | $87.75 | $323.52 | 369,000 | — | — |
| 2018-05-24 | $87.49 | $322.56 | 411,400 | — | — |
| 2018-05-23 | $86.97 | $320.64 | 305,200 | — | — |
| 2018-05-22 | $86.21 | $317.84 | 545,800 | — | — |
| 2018-05-21 | $85.26 | $314.34 | 273,500 | — | — |
| 2018-05-18 | $84.91 | $313.05 | 393,900 | — | — |
| 2018-05-17 | $85.39 | $313.03 | 374,400 | — | — |
| 2018-05-16 | $85.88 | $314.82 | 442,300 | — | — |
| 2018-05-15 | $86.56 | $317.32 | 414,100 | — | — |
| 2018-05-14 | $87.46 | $320.62 | 533,300 | — | — |
| 2018-05-11 | $88.25 | $323.51 | 402,800 | — | — |
| 2018-05-10 | $88.60 | $324.79 | 376,900 | — | — |
| 2018-05-09 | $87.68 | $321.42 | 517,200 | — | — |
| 2018-05-08 | $87.75 | $321.68 | 608,400 | — | — |
| 2018-05-07 | $88.86 | $325.75 | 698,200 | — | — |
| 2018-05-04 | $89.73 | $328.94 | 483,400 | — | — |
| 2018-05-03 | $88.06 | $322.81 | 607,100 | — | — |
| 2018-05-02 | $86.97 | $318.82 | 402,000 | — | — |
| 2018-05-01 | $86.83 | $318.31 | 487,400 | — | — |
| 2018-04-30 | $86.89 | $318.53 | 692,000 | — | — |
| 2018-04-27 | $87.41 | $320.43 | 303,200 | — | — |
| 2018-04-26 | $86.79 | $318.16 | 347,400 | — | — |
| 2018-04-25 | $85.31 | $312.73 | 342,100 | — | — |
| 2018-04-24 | $85.29 | $312.66 | 580,400 | — | — |
| 2018-04-23 | $84.41 | $309.43 | 305,800 | — | — |
| 2018-04-20 | $83.90 | $307.56 | 238,400 | — | — |
| 2018-04-19 | $84.23 | $308.77 | 327,500 | — | — |
| 2018-04-18 | $84.47 | $309.65 | 441,300 | — | — |
| 2018-04-17 | $85.17 | $312.22 | 286,700 | — | — |
| 2018-04-16 | $84.68 | $310.42 | 451,800 | — | — |
| 2018-04-13 | $83.38 | $305.66 | 417,100 | — | — |
| 2018-04-12 | $82.68 | $303.09 | 297,900 | — | — |
| 2018-04-11 | $83.84 | $307.34 | 368,400 | — | — |
| 2018-04-10 | $84.06 | $308.15 | 596,800 | — | — |
| 2018-04-09 | $84.18 | $308.59 | 319,000 | — | — |
| 2018-04-06 | $84.15 | $308.48 | 546,400 | — | — |
| 2018-04-05 | $84.53 | $309.87 | 372,000 | — | — |
| 2018-04-04 | $83.70 | $306.83 | 385,100 | — | — |
| 2018-04-03 | $83.99 | $307.89 | 458,000 | — | — |
| 2018-04-02 | $82.85 | $303.72 | 442,200 | — | — |
| 2018-03-29 | $84.24 | $308.81 | 799,900 | — | — |
| 2018-03-28 | $83.70 | $306.83 | 810,000 | — | — |
| 2018-03-27 | $83.13 | $304.74 | 804,000 | — | — |
| 2018-03-26 | $81.69 | $299.46 | 742,100 | — | — |
| 2018-03-23 | $80.03 | $293.38 | 547,900 | — | — |
| 2018-03-22 | $81.17 | $297.56 | 577,000 | — | — |
| 2018-03-21 | $81.38 | $298.33 | 315,200 | — | — |
| 2018-03-20 | $81.27 | $297.92 | 388,400 | — | — |
| 2018-03-19 | $81.70 | $299.50 | 353,800 | — | — |
| 2018-03-16 | $82.86 | $303.75 | 1,256,800 | — | — |
| 2018-03-15 | $81.47 | $298.66 | 493,200 | — | — |
| 2018-03-14 | $81.34 | $298.18 | 579,200 | — | — |
| 2018-03-13 | $81.02 | $297.01 | 639,400 | — | — |
| 2018-03-12 | $81.13 | $297.41 | 407,300 | — | — |
| 2018-03-09 | $80.23 | $294.11 | 475,000 | — | — |
| 2018-03-08 | $79.82 | $292.61 | 504,800 | — | — |
| 2018-03-07 | $79.46 | $291.29 | 797,400 | — | — |
| 2018-03-06 | $80.04 | $293.41 | 825,100 | — | — |
| 2018-03-05 | $80.61 | $295.50 | 589,700 | — | — |
| 2018-03-02 | $79.19 | $290.30 | 636,900 | — | — |
| 2018-03-01 | $80.15 | $293.82 | 803,900 | — | — |
| 2018-02-28 | $80.49 | $295.06 | 503,500 | — | — |
| 2018-02-27 | $81.05 | $297.12 | 349,800 | — | — |
| 2018-02-26 | $82.19 | $301.30 | 238,400 | — | — |
| 2018-02-23 | $82.59 | $302.76 | 504,900 | — | — |
| 2018-02-22 | $80.86 | $294.64 | 470,500 | — | — |
| 2018-02-21 | $81.04 | $295.30 | 582,500 | — | — |
| 2018-02-20 | $82.07 | $299.05 | 599,000 | — | — |
| 2018-02-16 | $82.96 | $302.29 | 550,900 | — | — |
| 2018-02-15 | $81.92 | $298.51 | 479,400 | — | — |
| 2018-02-14 | $80.24 | $292.38 | 499,000 | — | — |
| 2018-02-13 | $80.42 | $293.04 | 552,000 | — | — |
| 2018-02-12 | $80.39 | $292.93 | 996,800 | — | — |
| 2018-02-09 | $81.11 | $295.55 | 736,400 | — | — |
| 2018-02-08 | $78.95 | $287.68 | 1,126,100 | — | — |
| 2018-02-07 | $78.48 | $285.97 | 1,071,500 | — | — |
| 2018-02-06 | $78.03 | $284.33 | 1,053,900 | — | — |
| 2018-02-05 | $79.31 | $288.99 | 1,001,900 | — | — |
| 2018-02-02 | $81.50 | $296.97 | 869,000 | — | — |
| 2018-02-01 | $82.29 | $299.85 | 588,000 | — | — |
| 2018-01-31 | $82.90 | $302.08 | 1,390,000 | — | — |
| 2018-01-30 | $82.48 | $300.55 | 692,900 | — | — |
| 2018-01-29 | $82.37 | $300.14 | 876,300 | — | — |
| 2018-01-26 | $83.02 | $302.51 | 643,000 | — | — |
| 2018-01-25 | $82.91 | $302.11 | 552,600 | — | — |
| 2018-01-24 | $82.25 | $299.71 | 624,100 | — | — |
| 2018-01-23 | $82.26 | $299.74 | 957,100 | — | — |
| 2018-01-22 | $81.40 | $296.61 | 620,600 | — | — |
| 2018-01-19 | $80.83 | $294.53 | 837,100 | — | — |
| 2018-01-18 | $80.69 | $294.02 | 1,005,100 | — | — |
| 2018-01-17 | $80.82 | $294.50 | 836,300 | — | — |
| 2018-01-16 | $80.10 | $291.87 | 635,200 | — | — |
| 2018-01-12 | $79.84 | $290.93 | 738,000 | — | — |
| 2018-01-11 | $80.00 | $291.51 | 617,700 | — | — |
| 2018-01-10 | $80.80 | $294.42 | 475,300 | — | — |
| 2018-01-09 | $82.59 | $300.95 | 579,100 | — | — |
| 2018-01-08 | $83.45 | $304.08 | 759,800 | — | — |
| 2018-01-05 | $83.19 | $303.13 | 377,700 | — | — |
| 2018-01-04 | $83.98 | $306.01 | 386,900 | — | — |
| 2018-01-03 | $84.34 | $307.32 | 460,400 | — | — |
| 2018-01-02 | $85.04 | $309.87 | 668,800 | — | — |