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
- 1980-03-17 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 | $144.03 | $144.03 | 172,800 | — | — |
| 2018-12-28 | $143.94 | $143.94 | 228,700 | — | — |
| 2018-12-27 | $143.12 | $143.12 | 299,100 | — | — |
| 2018-12-26 | $143.24 | $143.24 | 323,300 | — | — |
| 2018-12-24 | $139.42 | $139.42 | 154,900 | — | — |
| 2018-12-21 | $141.86 | $141.86 | 484,700 | — | — |
| 2018-12-20 | $147.55 | $147.55 | 299,700 | — | — |
| 2018-12-19 | $151.61 | $151.61 | 239,500 | — | — |
| 2018-12-18 | $152.13 | $152.13 | 289,600 | — | — |
| 2018-12-17 | $152.93 | $152.93 | 263,900 | — | — |
| 2018-12-14 | $159.27 | $159.27 | 162,200 | — | — |
| 2018-12-13 | $161.19 | $161.19 | 178,400 | — | — |
| 2018-12-12 | $163.01 | $163.01 | 288,400 | — | — |
| 2018-12-11 | $159.10 | $159.10 | 203,200 | — | — |
| 2018-12-10 | $159.25 | $159.25 | 422,400 | — | — |
| 2018-12-07 | $157.17 | $157.17 | 172,000 | — | — |
| 2018-12-06 | $159.00 | $159.00 | 334,500 | — | — |
| 2018-12-04 | $157.12 | $157.12 | 461,200 | — | — |
| 2018-12-03 | $164.43 | $164.43 | 592,300 | — | — |
| 2018-11-30 | $164.91 | $164.91 | 4,827,700 | — | — |
| 2018-11-29 | $168.32 | $168.32 | 306,700 | — | — |
| 2018-11-28 | $170.93 | $170.93 | 250,300 | — | — |
| 2018-11-27 | $170.59 | $170.59 | 284,100 | — | — |
| 2018-11-26 | $177.16 | $177.16 | 138,800 | — | — |
| 2018-11-23 | $175.21 | $175.21 | 57,400 | — | — |
| 2018-11-21 | $176.54 | $176.54 | 147,500 | — | — |
| 2018-11-20 | $174.49 | $174.49 | 133,600 | — | — |
| 2018-11-19 | $175.99 | $175.99 | 181,700 | — | — |
| 2018-11-16 | $180.43 | $180.43 | 172,000 | — | — |
| 2018-11-15 | $180.65 | $180.65 | 185,600 | — | — |
| 2018-11-14 | $176.66 | $176.66 | 115,800 | — | — |
| 2018-11-13 | $180.58 | $180.58 | 118,500 | — | — |
| 2018-11-12 | $180.46 | $180.46 | 212,500 | — | — |
| 2018-11-09 | $181.53 | $181.53 | 175,100 | — | — |
| 2018-11-08 | $182.28 | $182.28 | 120,700 | — | — |
| 2018-11-07 | $182.27 | $182.27 | 139,700 | — | — |
| 2018-11-06 | $175.49 | $175.49 | 147,300 | — | — |
| 2018-11-05 | $172.63 | $172.63 | 183,500 | — | — |
| 2018-11-02 | $172.62 | $172.62 | 214,600 | — | — |
| 2018-11-01 | $173.00 | $173.00 | 451,600 | — | — |
| 2018-10-31 | $178.46 | $178.46 | 210,400 | — | — |
| 2018-10-30 | $174.45 | $174.45 | 116,300 | — | — |
| 2018-10-29 | $171.91 | $171.91 | 161,500 | — | — |
| 2018-10-26 | $172.98 | $172.98 | 104,000 | — | — |
| 2018-10-25 | $174.42 | $174.42 | 131,100 | — | — |
| 2018-10-24 | $172.46 | $172.46 | 133,300 | — | — |
| 2018-10-23 | $179.55 | $179.55 | 95,800 | — | — |
| 2018-10-22 | $182.43 | $182.43 | 97,500 | — | — |
| 2018-10-19 | $180.27 | $180.27 | 157,700 | — | — |
| 2018-10-18 | $181.14 | $181.14 | 144,800 | — | — |
| 2018-10-17 | $183.24 | $183.24 | 105,500 | — | — |
| 2018-10-16 | $183.57 | $183.57 | 139,000 | — | — |
| 2018-10-15 | $178.87 | $178.87 | 137,000 | — | — |
| 2018-10-12 | $176.94 | $176.94 | 157,400 | — | — |
| 2018-10-11 | $175.86 | $175.86 | 192,800 | — | — |
| 2018-10-10 | $179.90 | $179.90 | 202,800 | — | — |
| 2018-10-09 | $183.90 | $183.90 | 170,100 | — | — |
| 2018-10-08 | $183.85 | $183.85 | 116,800 | — | — |
| 2018-10-05 | $185.02 | $185.02 | 303,100 | — | — |
| 2018-10-04 | $182.23 | $182.23 | 150,800 | — | — |
| 2018-10-03 | $182.86 | $182.86 | 129,500 | — | — |
| 2018-10-02 | $182.27 | $182.27 | 151,000 | — | — |
| 2018-10-01 | $182.25 | $182.25 | 150,600 | — | — |
| 2018-09-28 | $184.15 | $184.15 | 145,000 | — | — |
| 2018-09-27 | $184.25 | $184.25 | 72,800 | — | — |
| 2018-09-26 | $184.25 | $184.25 | 153,300 | — | — |
| 2018-09-25 | $183.85 | $183.85 | 233,500 | — | — |
| 2018-09-24 | $188.40 | $188.40 | 189,500 | — | — |
| 2018-09-21 | $186.35 | $186.35 | 466,200 | — | — |
| 2018-09-20 | $185.05 | $185.05 | 311,200 | — | — |
| 2018-09-19 | $188.25 | $188.25 | 238,700 | — | — |
| 2018-09-18 | $193.90 | $193.90 | 133,300 | — | — |
| 2018-09-17 | $194.00 | $194.00 | 113,900 | — | — |
| 2018-09-14 | $195.85 | $195.85 | 109,300 | — | — |
| 2018-09-13 | $195.30 | $195.30 | 115,200 | — | — |
| 2018-09-12 | $194.55 | $194.55 | 113,300 | — | — |
| 2018-09-11 | $194.55 | $194.55 | 97,400 | — | — |
| 2018-09-10 | $194.60 | $194.60 | 157,900 | — | — |
| 2018-09-07 | $196.15 | $196.15 | 154,000 | — | — |
| 2018-09-06 | $196.30 | $196.30 | 152,800 | — | — |
| 2018-09-05 | $198.55 | $198.55 | 165,200 | — | — |
| 2018-09-04 | $196.75 | $196.75 | 166,300 | — | — |
| 2018-08-31 | $195.00 | $195.00 | 128,600 | — | — |
| 2018-08-30 | $194.50 | $194.50 | 107,000 | — | — |
| 2018-08-29 | $194.80 | $194.80 | 97,600 | — | — |
| 2018-08-28 | $193.85 | $193.85 | 77,200 | — | — |
| 2018-08-27 | $194.40 | $194.40 | 99,800 | — | — |
| 2018-08-24 | $193.60 | $193.60 | 84,300 | — | — |
| 2018-08-23 | $192.05 | $192.05 | 107,400 | — | — |
| 2018-08-22 | $193.65 | $193.65 | 153,600 | — | — |
| 2018-08-21 | $193.60 | $193.60 | 184,400 | — | — |
| 2018-08-20 | $188.95 | $188.95 | 133,200 | — | — |
| 2018-08-17 | $187.20 | $187.20 | 249,400 | — | — |
| 2018-08-16 | $189.40 | $189.40 | 308,600 | — | — |
| 2018-08-15 | $180.35 | $180.35 | 178,600 | — | — |
| 2018-08-14 | $181.25 | $181.25 | 260,600 | — | — |
| 2018-08-13 | $180.10 | $180.10 | 121,500 | — | — |
| 2018-08-10 | $180.15 | $180.15 | 104,800 | — | — |
| 2018-08-09 | $181.90 | $181.90 | 102,100 | — | — |
| 2018-08-08 | $181.95 | $181.95 | 97,600 | — | — |
| 2018-08-07 | $180.00 | $180.00 | 108,800 | — | — |
| 2018-08-06 | $181.55 | $181.55 | 156,600 | — | — |
| 2018-08-03 | $177.05 | $177.05 | 78,300 | — | — |
| 2018-08-02 | $177.25 | $177.25 | 98,100 | — | — |
| 2018-08-01 | $175.40 | $175.40 | 94,700 | — | — |
| 2018-07-31 | $175.20 | $175.20 | 191,100 | — | — |
| 2018-07-30 | $171.00 | $171.00 | 171,000 | — | — |
| 2018-07-27 | $176.15 | $176.15 | 87,500 | — | — |
| 2018-07-26 | $176.90 | $176.90 | 136,000 | — | — |
| 2018-07-25 | $177.05 | $177.05 | 84,000 | — | — |
| 2018-07-24 | $175.60 | $175.60 | 78,900 | — | — |
| 2018-07-23 | $178.45 | $178.45 | 75,300 | — | — |
| 2018-07-20 | $179.55 | $179.55 | 88,100 | — | — |
| 2018-07-19 | $178.50 | $178.50 | 164,400 | — | — |
| 2018-07-18 | $178.30 | $178.30 | 144,700 | — | — |
| 2018-07-17 | $178.95 | $178.95 | 156,400 | — | — |
| 2018-07-16 | $178.10 | $178.10 | 105,100 | — | — |
| 2018-07-13 | $178.35 | $178.35 | 78,200 | — | — |
| 2018-07-12 | $179.20 | $179.20 | 117,900 | — | — |
| 2018-07-11 | $177.35 | $177.35 | 130,300 | — | — |
| 2018-07-10 | $175.05 | $175.05 | 139,700 | — | — |
| 2018-07-09 | $176.95 | $176.95 | 107,100 | — | — |
| 2018-07-06 | $177.65 | $177.65 | 165,400 | — | — |
| 2018-07-05 | $173.80 | $173.80 | 117,100 | — | — |
| 2018-07-03 | $172.90 | $172.90 | 65,500 | — | — |
| 2018-07-02 | $170.65 | $170.65 | 134,100 | — | — |
| 2018-06-29 | $168.55 | $168.55 | 94,400 | — | — |
| 2018-06-28 | $168.05 | $168.05 | 107,900 | — | — |
| 2018-06-27 | $168.70 | $168.70 | 180,800 | — | — |
| 2018-06-26 | $168.60 | $168.60 | 140,600 | — | — |
| 2018-06-25 | $168.10 | $168.10 | 104,100 | — | — |
| 2018-06-22 | $171.95 | $171.95 | 253,800 | — | — |
| 2018-06-21 | $172.75 | $172.75 | 413,500 | — | — |
| 2018-06-20 | $164.00 | $164.00 | 305,500 | — | — |
| 2018-06-19 | $167.35 | $167.35 | 145,000 | — | — |
| 2018-06-18 | $167.30 | $167.30 | 132,700 | — | — |
| 2018-06-15 | $167.60 | $167.60 | 283,200 | — | — |
| 2018-06-14 | $166.50 | $166.50 | 106,500 | — | — |
| 2018-06-13 | $166.15 | $166.15 | 89,800 | — | — |
| 2018-06-12 | $167.70 | $167.70 | 120,000 | — | — |
| 2018-06-11 | $169.20 | $169.20 | 87,200 | — | — |
| 2018-06-08 | $169.00 | $169.00 | 92,300 | — | — |
| 2018-06-07 | $167.10 | $167.10 | 132,100 | — | — |
| 2018-06-06 | $168.45 | $168.45 | 119,300 | — | — |
| 2018-06-05 | $168.60 | $168.60 | 104,700 | — | — |
| 2018-06-04 | $167.40 | $167.40 | 105,000 | — | — |
| 2018-06-01 | $166.55 | $166.55 | 130,000 | — | — |
| 2018-05-31 | $166.65 | $166.65 | 89,900 | — | — |
| 2018-05-30 | $167.60 | $167.60 | 111,500 | — | — |
| 2018-05-29 | $163.95 | $163.95 | 94,300 | — | — |
| 2018-05-25 | $163.50 | $163.50 | 57,700 | — | — |
| 2018-05-24 | $163.25 | $163.25 | 106,700 | — | — |
| 2018-05-23 | $163.50 | $163.50 | 71,100 | — | — |
| 2018-05-22 | $163.20 | $163.20 | 76,400 | — | — |
| 2018-05-21 | $165.20 | $165.20 | 73,000 | — | — |
| 2018-05-18 | $164.30 | $164.30 | 111,900 | — | — |
| 2018-05-17 | $164.20 | $164.20 | 102,500 | — | — |
| 2018-05-16 | $163.80 | $163.80 | 103,100 | — | — |
| 2018-05-15 | $162.45 | $162.45 | 92,500 | — | — |
| 2018-05-14 | $163.20 | $163.20 | 172,500 | — | — |
| 2018-05-11 | $163.75 | $163.75 | 119,600 | — | — |
| 2018-05-10 | $162.00 | $162.00 | 193,700 | — | — |
| 2018-05-09 | $160.75 | $160.75 | 192,800 | — | — |
| 2018-05-08 | $160.10 | $160.10 | 132,500 | — | — |
| 2018-05-07 | $157.90 | $157.90 | 223,800 | — | — |
| 2018-05-04 | $155.90 | $155.90 | 124,900 | — | — |
| 2018-05-03 | $152.50 | $152.50 | 324,900 | — | — |
| 2018-05-02 | $147.55 | $147.55 | 147,400 | — | — |
| 2018-05-01 | $150.00 | $150.00 | 97,300 | — | — |
| 2018-04-30 | $151.05 | $151.05 | 104,700 | — | — |
| 2018-04-27 | $153.35 | $153.35 | 88,900 | — | — |
| 2018-04-26 | $155.40 | $155.40 | 70,300 | — | — |
| 2018-04-25 | $154.40 | $154.40 | 162,000 | — | — |
| 2018-04-24 | $156.80 | $156.80 | 130,500 | — | — |
| 2018-04-23 | $159.25 | $159.25 | 116,200 | — | — |
| 2018-04-20 | $158.90 | $158.90 | 119,400 | — | — |
| 2018-04-19 | $158.85 | $158.85 | 72,100 | — | — |
| 2018-04-18 | $159.25 | $159.25 | 109,600 | — | — |
| 2018-04-17 | $157.45 | $157.45 | 130,900 | — | — |
| 2018-04-16 | $155.40 | $155.40 | 120,300 | — | — |
| 2018-04-13 | $154.00 | $154.00 | 222,000 | — | — |
| 2018-04-12 | $154.80 | $154.80 | 179,700 | — | — |
| 2018-04-11 | $153.70 | $153.70 | 104,800 | — | — |
| 2018-04-10 | $154.35 | $154.35 | 111,800 | — | — |
| 2018-04-09 | $151.60 | $151.60 | 88,600 | — | — |
| 2018-04-06 | $151.40 | $151.40 | 109,500 | — | — |
| 2018-04-05 | $154.95 | $154.95 | 133,700 | — | — |
| 2018-04-04 | $152.75 | $152.75 | 110,800 | — | — |
| 2018-04-03 | $151.40 | $151.40 | 176,900 | — | — |
| 2018-04-02 | $148.95 | $148.95 | 123,100 | — | — |
| 2018-03-29 | $151.35 | $151.35 | 266,700 | — | — |
| 2018-03-28 | $148.90 | $148.90 | 223,000 | — | — |
| 2018-03-27 | $148.95 | $148.95 | 276,600 | — | — |
| 2018-03-26 | $148.10 | $148.10 | 139,100 | — | — |
| 2018-03-23 | $146.75 | $146.75 | 199,900 | — | — |
| 2018-03-22 | $147.85 | $147.85 | 137,100 | — | — |
| 2018-03-21 | $150.55 | $150.55 | 142,500 | — | — |
| 2018-03-20 | $151.65 | $151.65 | 534,600 | — | — |
| 2018-03-19 | $145.60 | $145.60 | 666,000 | — | — |
| 2018-03-16 | $157.45 | $157.45 | 929,100 | — | — |
| 2018-03-15 | $154.15 | $154.15 | 141,100 | — | — |
| 2018-03-14 | $154.55 | $154.55 | 132,400 | — | — |
| 2018-03-13 | $154.10 | $154.10 | 136,200 | — | — |
| 2018-03-12 | $153.50 | $153.50 | 112,700 | — | — |
| 2018-03-09 | $156.00 | $156.00 | 147,100 | — | — |
| 2018-03-08 | $154.00 | $154.00 | 136,300 | — | — |
| 2018-03-07 | $153.30 | $153.30 | 107,200 | — | — |
| 2018-03-06 | $153.30 | $153.30 | 109,800 | — | — |
| 2018-03-05 | $153.00 | $153.00 | 133,700 | — | — |
| 2018-03-02 | $150.35 | $150.35 | 115,600 | — | — |
| 2018-03-01 | $149.60 | $149.60 | 117,200 | — | — |
| 2018-02-28 | $149.05 | $149.05 | 138,200 | — | — |
| 2018-02-27 | $152.05 | $152.05 | 120,400 | — | — |
| 2018-02-26 | $153.20 | $153.20 | 88,400 | — | — |
| 2018-02-23 | $151.55 | $151.55 | 177,000 | — | — |
| 2018-02-22 | $150.30 | $150.30 | 114,600 | — | — |
| 2018-02-21 | $149.10 | $149.10 | 74,800 | — | — |
| 2018-02-20 | $149.10 | $149.10 | 94,300 | — | — |
| 2018-02-16 | $150.15 | $150.15 | 105,800 | — | — |
| 2018-02-15 | $150.50 | $150.50 | 90,000 | — | — |
| 2018-02-14 | $150.75 | $150.75 | 168,100 | — | — |
| 2018-02-13 | $148.80 | $148.80 | 143,600 | — | — |
| 2018-02-12 | $149.20 | $149.20 | 188,900 | — | — |
| 2018-02-09 | $143.95 | $143.95 | 173,800 | — | — |
| 2018-02-08 | $142.45 | $142.45 | 170,200 | — | — |
| 2018-02-07 | $146.05 | $146.05 | 121,500 | — | — |
| 2018-02-06 | $143.55 | $143.55 | 174,400 | — | — |
| 2018-02-05 | $142.65 | $142.65 | 215,500 | — | — |
| 2018-02-02 | $146.80 | $146.80 | 315,800 | — | — |
| 2018-02-01 | $150.45 | $150.45 | 600,400 | — | — |
| 2018-01-31 | $140.55 | $140.55 | 142,600 | — | — |
| 2018-01-30 | $140.65 | $140.65 | 159,700 | — | — |
| 2018-01-29 | $144.00 | $144.00 | 296,400 | — | — |
| 2018-01-26 | $141.60 | $141.60 | 120,100 | — | — |
| 2018-01-25 | $138.95 | $138.95 | 276,100 | — | — |
| 2018-01-24 | $137.75 | $137.75 | 177,900 | — | — |
| 2018-01-23 | $139.50 | $139.50 | 80,400 | — | — |
| 2018-01-22 | $138.70 | $138.70 | 80,000 | — | — |
| 2018-01-19 | $139.50 | $139.50 | 93,000 | — | — |
| 2018-01-18 | $137.45 | $137.45 | 61,100 | — | — |
| 2018-01-17 | $138.85 | $138.85 | 76,400 | — | — |
| 2018-01-16 | $137.40 | $137.40 | 88,700 | — | — |
| 2018-01-12 | $137.35 | $137.35 | 111,300 | — | — |
| 2018-01-11 | $141.35 | $141.35 | 105,000 | — | — |
| 2018-01-10 | $137.70 | $137.70 | 66,300 | — | — |
| 2018-01-09 | $137.80 | $137.80 | 99,900 | — | — |
| 2018-01-08 | $138.25 | $138.25 | 54,200 | — | — |
| 2018-01-05 | $137.15 | $137.15 | 44,900 | — | — |
| 2018-01-04 | $136.60 | $136.60 | 75,300 | — | — |
| 2018-01-03 | $137.80 | $137.80 | 210,700 | — | — |
| 2018-01-02 | $134.15 | $134.15 | 134,400 | — | — |