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
- 1983-10-20 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 | $128.14 | $163.32 | 288,500 | — | — |
| 2018-12-28 | $126.75 | $161.55 | 239,100 | — | — |
| 2018-12-27 | $126.79 | $161.60 | 247,000 | — | — |
| 2018-12-26 | $126.60 | $161.36 | 246,600 | — | — |
| 2018-12-24 | $121.35 | $154.67 | 165,700 | — | — |
| 2018-12-21 | $124.55 | $158.75 | 581,300 | — | — |
| 2018-12-20 | $126.44 | $161.16 | 282,500 | — | — |
| 2018-12-19 | $128.23 | $163.44 | 242,800 | — | — |
| 2018-12-18 | $130.20 | $165.95 | 367,900 | — | — |
| 2018-12-17 | $131.67 | $167.82 | 487,200 | — | — |
| 2018-12-14 | $134.31 | $171.19 | 395,300 | — | — |
| 2018-12-13 | $136.68 | $174.21 | 576,900 | — | — |
| 2018-12-12 | $135.70 | $172.96 | 1,024,600 | — | — |
| 2018-12-11 | $129.46 | $165.01 | 1,403,400 | — | — |
| 2018-12-10 | $119.68 | $152.54 | 755,200 | — | — |
| 2018-12-07 | $121.48 | $154.84 | 416,500 | — | — |
| 2018-12-06 | $126.01 | $160.61 | 310,300 | — | — |
| 2018-12-04 | $126.58 | $161.34 | 515,700 | — | — |
| 2018-12-03 | $130.74 | $166.64 | 393,300 | — | — |
| 2018-11-30 | $129.47 | $165.02 | 312,400 | — | — |
| 2018-11-29 | $130.21 | $165.96 | 282,300 | — | — |
| 2018-11-28 | $128.24 | $163.45 | 144,600 | — | — |
| 2018-11-27 | $127.12 | $162.02 | 134,100 | — | — |
| 2018-11-26 | $127.71 | $162.78 | 138,200 | — | — |
| 2018-11-23 | $127.08 | $161.97 | 105,900 | — | — |
| 2018-11-21 | $125.46 | $159.91 | 165,900 | — | — |
| 2018-11-20 | $124.86 | $159.14 | 350,400 | — | — |
| 2018-11-19 | $126.75 | $161.55 | 209,700 | — | — |
| 2018-11-16 | $128.44 | $163.71 | 362,100 | — | — |
| 2018-11-15 | $127.55 | $162.57 | 296,800 | — | — |
| 2018-11-14 | $126.42 | $161.13 | 252,300 | — | — |
| 2018-11-13 | $127.88 | $162.99 | 232,000 | — | — |
| 2018-11-12 | $129.80 | $165.44 | 227,400 | — | — |
| 2018-11-09 | $130.54 | $166.38 | 189,900 | — | — |
| 2018-11-08 | $130.98 | $166.94 | 146,800 | — | — |
| 2018-11-07 | $132.32 | $168.65 | 255,300 | — | — |
| 2018-11-06 | $129.13 | $164.59 | 214,200 | — | — |
| 2018-11-05 | $128.31 | $163.54 | 230,000 | — | — |
| 2018-11-02 | $127.88 | $162.99 | 189,500 | — | — |
| 2018-11-01 | $126.58 | $161.34 | 213,700 | — | — |
| 2018-10-31 | $126.11 | $160.74 | 231,200 | — | — |
| 2018-10-30 | $126.50 | $160.86 | 273,800 | — | — |
| 2018-10-29 | $123.98 | $157.66 | 246,400 | — | — |
| 2018-10-26 | $122.02 | $155.17 | 392,800 | — | — |
| 2018-10-25 | $124.47 | $158.28 | 206,600 | — | — |
| 2018-10-24 | $124.99 | $158.94 | 394,200 | — | — |
| 2018-10-23 | $126.06 | $160.31 | 258,500 | — | — |
| 2018-10-22 | $125.65 | $159.78 | 267,400 | — | — |
| 2018-10-19 | $126.71 | $161.13 | 235,100 | — | — |
| 2018-10-18 | $127.88 | $162.62 | 378,500 | — | — |
| 2018-10-17 | $129.09 | $164.16 | 413,000 | — | — |
| 2018-10-16 | $127.42 | $162.03 | 248,600 | — | — |
| 2018-10-15 | $125.36 | $159.41 | 276,300 | — | — |
| 2018-10-12 | $123.71 | $157.32 | 527,800 | — | — |
| 2018-10-11 | $125.03 | $159.00 | 802,900 | — | — |
| 2018-10-10 | $122.73 | $156.07 | 272,200 | — | — |
| 2018-10-09 | $124.21 | $157.95 | 280,800 | — | — |
| 2018-10-08 | $123.58 | $157.15 | 304,300 | — | — |
| 2018-10-05 | $123.40 | $156.92 | 300,400 | — | — |
| 2018-10-04 | $124.32 | $158.09 | 499,600 | — | — |
| 2018-10-03 | $126.21 | $160.50 | 279,900 | — | — |
| 2018-10-02 | $127.14 | $161.68 | 408,000 | — | — |
| 2018-10-01 | $127.57 | $162.23 | 341,200 | — | — |
| 2018-09-28 | $129.11 | $164.18 | 277,600 | — | — |
| 2018-09-27 | $129.74 | $164.98 | 220,100 | — | — |
| 2018-09-26 | $129.64 | $164.86 | 274,600 | — | — |
| 2018-09-25 | $129.25 | $164.36 | 637,000 | — | — |
| 2018-09-24 | $128.35 | $163.22 | 399,600 | — | — |
| 2018-09-21 | $128.88 | $163.89 | 700,100 | — | — |
| 2018-09-20 | $128.27 | $163.12 | 413,100 | — | — |
| 2018-09-19 | $127.17 | $161.72 | 441,700 | — | — |
| 2018-09-18 | $127.76 | $162.47 | 587,500 | — | — |
| 2018-09-17 | $125.28 | $159.31 | 440,500 | — | — |
| 2018-09-14 | $126.11 | $160.37 | 494,500 | — | — |
| 2018-09-13 | $127.78 | $162.49 | 370,300 | — | — |
| 2018-09-12 | $128.24 | $163.08 | 660,200 | — | — |
| 2018-09-11 | $124.78 | $158.68 | 2,042,100 | — | — |
| 2018-09-10 | $116.79 | $148.52 | 492,400 | — | — |
| 2018-09-07 | $114.99 | $146.23 | 435,200 | — | — |
| 2018-09-06 | $115.74 | $147.18 | 341,300 | — | — |
| 2018-09-05 | $115.28 | $146.60 | 291,100 | — | — |
| 2018-09-04 | $115.22 | $146.52 | 261,300 | — | — |
| 2018-08-31 | $114.17 | $145.19 | 297,100 | — | — |
| 2018-08-30 | $112.99 | $143.68 | 256,200 | — | — |
| 2018-08-29 | $114.11 | $145.11 | 347,800 | — | — |
| 2018-08-28 | $114.34 | $145.40 | 356,800 | — | — |
| 2018-08-27 | $114.11 | $145.11 | 361,500 | — | — |
| 2018-08-24 | $115.40 | $146.75 | 290,000 | — | — |
| 2018-08-23 | $116.55 | $148.21 | 324,500 | — | — |
| 2018-08-22 | $117.16 | $148.99 | 259,900 | — | — |
| 2018-08-21 | $116.92 | $148.68 | 316,900 | — | — |
| 2018-08-20 | $114.75 | $145.92 | 238,200 | — | — |
| 2018-08-17 | $114.64 | $145.78 | 199,100 | — | — |
| 2018-08-16 | $113.54 | $144.38 | 238,900 | — | — |
| 2018-08-15 | $112.66 | $143.26 | 204,200 | — | — |
| 2018-08-14 | $112.90 | $143.57 | 270,700 | — | — |
| 2018-08-13 | $111.00 | $141.15 | 212,700 | — | — |
| 2018-08-10 | $110.84 | $140.95 | 188,700 | — | — |
| 2018-08-09 | $112.58 | $143.16 | 246,100 | — | — |
| 2018-08-08 | $112.97 | $143.66 | 175,500 | — | — |
| 2018-08-07 | $112.05 | $142.49 | 219,700 | — | — |
| 2018-08-06 | $111.24 | $141.46 | 204,800 | — | — |
| 2018-08-03 | $110.69 | $140.76 | 238,400 | — | — |
| 2018-08-02 | $110.41 | $140.40 | 263,400 | — | — |
| 2018-08-01 | $108.30 | $137.72 | 159,100 | — | — |
| 2018-07-31 | $109.38 | $139.09 | 319,200 | — | — |
| 2018-07-30 | $109.97 | $139.48 | 273,500 | — | — |
| 2018-07-27 | $108.89 | $138.11 | 221,300 | — | — |
| 2018-07-26 | $109.43 | $138.79 | 406,600 | — | — |
| 2018-07-25 | $107.92 | $136.88 | 258,600 | — | — |
| 2018-07-24 | $108.50 | $137.61 | 229,700 | — | — |
| 2018-07-23 | $109.33 | $138.66 | 249,300 | — | — |
| 2018-07-20 | $109.67 | $139.09 | 162,900 | — | — |
| 2018-07-19 | $109.16 | $138.45 | 276,400 | — | — |
| 2018-07-18 | $108.64 | $137.79 | 375,600 | — | — |
| 2018-07-17 | $111.08 | $140.88 | 386,700 | — | — |
| 2018-07-16 | $109.67 | $139.09 | 238,500 | — | — |
| 2018-07-13 | $109.17 | $138.46 | 300,900 | — | — |
| 2018-07-12 | $108.93 | $138.16 | 241,000 | — | — |
| 2018-07-11 | $107.82 | $136.75 | 309,800 | — | — |
| 2018-07-10 | $107.73 | $136.63 | 205,000 | — | — |
| 2018-07-09 | $108.03 | $137.01 | 282,700 | — | — |
| 2018-07-06 | $106.89 | $135.57 | 357,000 | — | — |
| 2018-07-05 | $105.22 | $133.45 | 286,100 | — | — |
| 2018-07-03 | $102.85 | $130.44 | 192,000 | — | — |
| 2018-07-02 | $103.54 | $131.32 | 431,100 | — | — |
| 2018-06-29 | $105.08 | $133.27 | 541,100 | — | — |
| 2018-06-28 | $106.17 | $134.66 | 911,400 | — | — |
| 2018-06-27 | $106.51 | $135.09 | 622,700 | — | — |
| 2018-06-26 | $107.21 | $135.97 | 490,000 | — | — |
| 2018-06-25 | $108.34 | $137.41 | 609,800 | — | — |
| 2018-06-22 | $106.84 | $135.51 | 1,017,900 | — | — |
| 2018-06-21 | $106.67 | $135.29 | 809,200 | — | — |
| 2018-06-20 | $103.73 | $131.56 | 609,700 | — | — |
| 2018-06-19 | $100.56 | $127.54 | 477,500 | — | — |
| 2018-06-18 | $100.61 | $127.60 | 641,200 | — | — |
| 2018-06-15 | $100.83 | $127.88 | 601,900 | — | — |
| 2018-06-14 | $99.11 | $125.70 | 439,400 | — | — |
| 2018-06-13 | $99.18 | $125.79 | 994,400 | — | — |
| 2018-06-12 | $96.67 | $122.61 | 2,283,800 | — | — |
| 2018-06-11 | $96.37 | $122.23 | 639,700 | — | — |
| 2018-06-08 | $96.61 | $122.53 | 502,700 | — | — |
| 2018-06-07 | $96.81 | $122.78 | 350,200 | — | — |
| 2018-06-06 | $98.70 | $125.18 | 391,000 | — | — |
| 2018-06-05 | $97.75 | $123.98 | 728,300 | — | — |
| 2018-06-04 | $96.17 | $121.97 | 528,700 | — | — |
| 2018-06-01 | $96.70 | $122.64 | 514,400 | — | — |
| 2018-05-31 | $96.80 | $122.77 | 578,300 | — | — |
| 2018-05-30 | $98.84 | $125.36 | 540,000 | — | — |
| 2018-05-29 | $96.75 | $122.71 | 609,200 | — | — |
| 2018-05-25 | $96.25 | $122.07 | 473,600 | — | — |
| 2018-05-24 | $96.72 | $122.67 | 1,095,100 | — | — |
| 2018-05-23 | $99.85 | $126.64 | 3,663,900 | — | — |
| 2018-05-22 | $96.78 | $122.75 | 710,700 | — | — |
| 2018-05-21 | $100.30 | $127.21 | 398,900 | — | — |
| 2018-05-18 | $100.59 | $127.58 | 494,700 | — | — |
| 2018-05-17 | $101.23 | $128.39 | 417,100 | — | — |
| 2018-05-16 | $101.51 | $128.75 | 375,300 | — | — |
| 2018-05-15 | $100.36 | $127.29 | 273,300 | — | — |
| 2018-05-14 | $100.21 | $127.10 | 505,100 | — | — |
| 2018-05-11 | $99.74 | $126.50 | 288,700 | — | — |
| 2018-05-10 | $99.33 | $125.98 | 208,200 | — | — |
| 2018-05-09 | $99.44 | $126.12 | 346,400 | — | — |
| 2018-05-08 | $98.69 | $125.17 | 631,600 | — | — |
| 2018-05-07 | $100.96 | $128.05 | 475,800 | — | — |
| 2018-05-04 | $99.54 | $126.25 | 406,300 | — | — |
| 2018-05-03 | $98.80 | $125.31 | 482,600 | — | — |
| 2018-05-02 | $99.00 | $125.56 | 790,700 | — | — |
| 2018-05-01 | $98.33 | $124.71 | 556,200 | — | — |
| 2018-04-30 | $96.60 | $122.52 | 648,400 | — | — |
| 2018-04-27 | $96.57 | $122.15 | 512,500 | — | — |
| 2018-04-26 | $97.17 | $122.91 | 392,500 | — | — |
| 2018-04-25 | $97.79 | $123.69 | 366,100 | — | — |
| 2018-04-24 | $96.97 | $122.66 | 489,600 | — | — |
| 2018-04-23 | $98.18 | $124.19 | 516,500 | — | — |
| 2018-04-20 | $100.77 | $127.46 | 317,400 | — | — |
| 2018-04-19 | $101.46 | $128.34 | 356,800 | — | — |
| 2018-04-18 | $101.85 | $128.83 | 382,900 | — | — |
| 2018-04-17 | $101.86 | $128.84 | 436,100 | — | — |
| 2018-04-16 | $101.86 | $128.84 | 369,000 | — | — |
| 2018-04-13 | $101.57 | $128.47 | 894,700 | — | — |
| 2018-04-12 | $107.04 | $135.39 | 350,000 | — | — |
| 2018-04-11 | $107.42 | $135.87 | 364,900 | — | — |
| 2018-04-10 | $107.52 | $136.00 | 365,300 | — | — |
| 2018-04-09 | $107.42 | $135.87 | 278,200 | — | — |
| 2018-04-06 | $107.18 | $135.57 | 333,200 | — | — |
| 2018-04-05 | $107.64 | $136.15 | 384,700 | — | — |
| 2018-04-04 | $109.58 | $138.61 | 441,700 | — | — |
| 2018-04-03 | $109.14 | $138.05 | 462,900 | — | — |
| 2018-04-02 | $109.20 | $138.13 | 418,100 | — | — |
| 2018-03-29 | $109.77 | $138.85 | 364,200 | — | — |
| 2018-03-28 | $107.45 | $135.91 | 316,600 | — | — |
| 2018-03-27 | $107.18 | $135.57 | 315,700 | — | — |
| 2018-03-26 | $107.90 | $136.48 | 522,600 | — | — |
| 2018-03-23 | $107.27 | $135.68 | 482,500 | — | — |
| 2018-03-22 | $109.51 | $138.52 | 263,100 | — | — |
| 2018-03-21 | $111.08 | $140.50 | 513,300 | — | — |
| 2018-03-20 | $110.45 | $139.71 | 337,900 | — | — |
| 2018-03-19 | $112.59 | $142.41 | 402,400 | — | — |
| 2018-03-16 | $111.14 | $140.58 | 847,500 | — | — |
| 2018-03-15 | $110.70 | $140.02 | 373,300 | — | — |
| 2018-03-14 | $111.57 | $141.12 | 454,000 | — | — |
| 2018-03-13 | $111.39 | $140.90 | 476,800 | — | — |
| 2018-03-12 | $111.81 | $141.43 | 303,800 | — | — |
| 2018-03-09 | $110.80 | $140.15 | 531,400 | — | — |
| 2018-03-08 | $109.08 | $137.97 | 658,100 | — | — |
| 2018-03-07 | $112.58 | $142.40 | 1,257,300 | — | — |
| 2018-03-06 | $111.16 | $140.60 | 779,400 | — | — |
| 2018-03-05 | $111.55 | $141.10 | 452,400 | — | — |
| 2018-03-02 | $111.90 | $141.54 | 451,300 | — | — |
| 2018-03-01 | $112.46 | $142.25 | 357,400 | — | — |
| 2018-02-28 | $112.31 | $142.06 | 241,200 | — | — |
| 2018-02-27 | $113.74 | $143.87 | 293,400 | — | — |
| 2018-02-26 | $113.81 | $143.96 | 399,100 | — | — |
| 2018-02-23 | $112.13 | $141.83 | 399,200 | — | — |
| 2018-02-22 | $112.72 | $142.58 | 270,400 | — | — |
| 2018-02-21 | $113.70 | $143.82 | 399,000 | — | — |
| 2018-02-20 | $115.35 | $145.90 | 378,100 | — | — |
| 2018-02-16 | $116.79 | $147.73 | 550,800 | — | — |
| 2018-02-15 | $115.18 | $145.69 | 308,600 | — | — |
| 2018-02-14 | $113.79 | $143.93 | 380,300 | — | — |
| 2018-02-13 | $112.53 | $142.34 | 370,300 | — | — |
| 2018-02-12 | $111.26 | $140.73 | 383,700 | — | — |
| 2018-02-09 | $111.94 | $141.59 | 358,200 | — | — |
| 2018-02-08 | $112.58 | $142.40 | 653,300 | — | — |
| 2018-02-07 | $115.03 | $145.50 | 339,800 | — | — |
| 2018-02-06 | $114.85 | $145.27 | 457,000 | — | — |
| 2018-02-05 | $112.94 | $142.86 | 392,700 | — | — |
| 2018-02-02 | $117.20 | $148.24 | 258,500 | — | — |
| 2018-02-01 | $119.96 | $151.74 | 359,700 | — | — |
| 2018-01-31 | $121.11 | $153.19 | 290,500 | — | — |
| 2018-01-30 | $123.00 | $155.25 | 398,100 | — | — |
| 2018-01-29 | $124.25 | $156.83 | 447,800 | — | — |
| 2018-01-26 | $127.73 | $161.22 | 834,100 | — | — |
| 2018-01-25 | $124.36 | $156.97 | 335,400 | — | — |
| 2018-01-24 | $124.86 | $157.60 | 231,900 | — | — |
| 2018-01-23 | $124.04 | $156.57 | 271,700 | — | — |
| 2018-01-22 | $122.13 | $154.15 | 427,900 | — | — |
| 2018-01-19 | $122.12 | $154.14 | 530,200 | — | — |
| 2018-01-18 | $123.55 | $155.95 | 285,900 | — | — |
| 2018-01-17 | $122.94 | $155.18 | 301,000 | — | — |
| 2018-01-16 | $123.06 | $155.33 | 320,300 | — | — |
| 2018-01-12 | $124.25 | $156.83 | 391,200 | — | — |
| 2018-01-11 | $122.21 | $154.26 | 337,600 | — | — |
| 2018-01-10 | $120.08 | $151.57 | 599,900 | — | — |
| 2018-01-09 | $122.43 | $154.53 | 276,100 | — | — |
| 2018-01-08 | $122.99 | $155.24 | 343,700 | — | — |
| 2018-01-05 | $121.44 | $153.28 | 709,100 | — | — |
| 2018-01-04 | $122.70 | $154.87 | 645,500 | — | — |
| 2018-01-03 | $120.21 | $151.73 | 1,648,600 | — | — |
| 2018-01-02 | $112.39 | $141.86 | 495,200 | — | — |