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
- 1981-11-05 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 | $159.86 | $257.09 | 487,700 | — | — |
| 2018-12-28 | $161.06 | $259.02 | 307,400 | — | — |
| 2018-12-27 | $160.86 | $258.70 | 361,900 | — | — |
| 2018-12-26 | $160.73 | $258.49 | 355,300 | — | — |
| 2018-12-24 | $158.91 | $255.57 | 229,400 | — | — |
| 2018-12-21 | $161.67 | $260.00 | 587,400 | — | — |
| 2018-12-20 | $163.04 | $262.21 | 415,700 | — | — |
| 2018-12-19 | $166.98 | $268.54 | 383,100 | — | — |
| 2018-12-18 | $169.41 | $272.45 | 357,600 | — | — |
| 2018-12-17 | $169.59 | $272.74 | 425,200 | — | — |
| 2018-12-14 | $171.43 | $275.70 | 428,100 | — | — |
| 2018-12-13 | $174.38 | $280.44 | 426,200 | — | — |
| 2018-12-12 | $175.15 | $281.68 | 470,800 | — | — |
| 2018-12-11 | $172.50 | $277.42 | 469,400 | — | — |
| 2018-12-10 | $174.37 | $280.43 | 447,400 | — | — |
| 2018-12-07 | $170.86 | $274.78 | 606,300 | — | — |
| 2018-12-06 | $175.46 | $282.18 | 653,600 | — | — |
| 2018-12-04 | $177.49 | $285.45 | 413,400 | — | — |
| 2018-12-03 | $179.60 | $288.84 | 589,300 | — | — |
| 2018-11-30 | $180.81 | $290.79 | 502,100 | — | — |
| 2018-11-29 | $182.64 | $293.73 | 798,100 | — | — |
| 2018-11-28 | $181.13 | $291.30 | 793,900 | — | — |
| 2018-11-27 | $183.29 | $294.77 | 1,670,500 | — | — |
| 2018-11-26 | $175.01 | $281.46 | 660,200 | — | — |
| 2018-11-23 | $173.32 | $278.74 | 191,700 | — | — |
| 2018-11-21 | $171.98 | $276.58 | 334,800 | — | — |
| 2018-11-20 | $173.44 | $278.93 | 449,500 | — | — |
| 2018-11-19 | $174.85 | $281.20 | 345,800 | — | — |
| 2018-11-16 | $169.73 | $272.97 | 378,000 | — | — |
| 2018-11-15 | $171.37 | $275.60 | 243,100 | — | — |
| 2018-11-14 | $171.33 | $275.54 | 252,500 | — | — |
| 2018-11-13 | $170.24 | $273.79 | 334,900 | — | — |
| 2018-11-12 | $171.38 | $275.62 | 442,400 | — | — |
| 2018-11-09 | $169.78 | $273.05 | 378,200 | — | — |
| 2018-11-08 | $169.62 | $272.79 | 236,100 | — | — |
| 2018-11-07 | $168.19 | $270.49 | 285,800 | — | — |
| 2018-11-06 | $167.77 | $269.81 | 335,200 | — | — |
| 2018-11-05 | $164.63 | $264.76 | 264,900 | — | — |
| 2018-11-02 | $162.04 | $260.60 | 296,600 | — | — |
| 2018-11-01 | $160.47 | $258.07 | 329,500 | — | — |
| 2018-10-31 | $158.68 | $255.20 | 432,500 | — | — |
| 2018-10-30 | $165.17 | $265.63 | 444,000 | — | — |
| 2018-10-29 | $161.27 | $259.36 | 445,400 | — | — |
| 2018-10-26 | $159.33 | $256.24 | 416,500 | — | — |
| 2018-10-25 | $157.94 | $254.01 | 316,900 | — | — |
| 2018-10-24 | $157.88 | $253.91 | 397,200 | — | — |
| 2018-10-23 | $157.39 | $253.12 | 294,600 | — | — |
| 2018-10-22 | $159.93 | $257.21 | 334,100 | — | — |
| 2018-10-19 | $158.32 | $254.62 | 355,500 | — | — |
| 2018-10-18 | $155.12 | $249.47 | 372,600 | — | — |
| 2018-10-17 | $158.53 | $252.94 | 445,600 | — | — |
| 2018-10-16 | $157.28 | $250.95 | 673,900 | — | — |
| 2018-10-15 | $153.01 | $244.14 | 341,000 | — | — |
| 2018-10-12 | $150.31 | $239.83 | 438,000 | — | — |
| 2018-10-11 | $149.84 | $239.08 | 513,600 | — | — |
| 2018-10-10 | $150.83 | $240.66 | 695,500 | — | — |
| 2018-10-09 | $148.35 | $236.70 | 267,200 | — | — |
| 2018-10-08 | $149.90 | $239.17 | 260,100 | — | — |
| 2018-10-05 | $148.25 | $236.54 | 303,200 | — | — |
| 2018-10-04 | $146.63 | $233.96 | 308,300 | — | — |
| 2018-10-03 | $144.87 | $231.15 | 343,600 | — | — |
| 2018-10-02 | $146.74 | $234.13 | 584,400 | — | — |
| 2018-10-01 | $147.60 | $235.50 | 376,800 | — | — |
| 2018-09-28 | $147.13 | $234.75 | 451,200 | — | — |
| 2018-09-27 | $145.52 | $232.19 | 246,300 | — | — |
| 2018-09-26 | $145.26 | $231.77 | 314,100 | — | — |
| 2018-09-25 | $145.49 | $232.14 | 398,800 | — | — |
| 2018-09-24 | $147.51 | $235.36 | 419,100 | — | — |
| 2018-09-21 | $146.45 | $233.67 | 722,900 | — | — |
| 2018-09-20 | $145.26 | $231.77 | 605,000 | — | — |
| 2018-09-19 | $144.87 | $231.15 | 555,000 | — | — |
| 2018-09-18 | $143.80 | $229.44 | 1,864,500 | — | — |
| 2018-09-17 | $150.75 | $240.53 | 573,700 | — | — |
| 2018-09-14 | $150.05 | $239.41 | 525,600 | — | — |
| 2018-09-13 | $153.03 | $244.17 | 200,100 | — | — |
| 2018-09-12 | $152.85 | $243.88 | 379,400 | — | — |
| 2018-09-11 | $153.83 | $245.44 | 320,900 | — | — |
| 2018-09-10 | $153.75 | $245.32 | 432,200 | — | — |
| 2018-09-07 | $155.25 | $247.71 | 352,800 | — | — |
| 2018-09-06 | $151.88 | $242.33 | 401,200 | — | — |
| 2018-09-05 | $152.35 | $243.08 | 307,800 | — | — |
| 2018-09-04 | $150.75 | $240.53 | 470,400 | — | — |
| 2018-08-31 | $149.09 | $237.88 | 365,900 | — | — |
| 2018-08-30 | $149.53 | $238.58 | 260,700 | — | — |
| 2018-08-29 | $149.41 | $238.39 | 196,100 | — | — |
| 2018-08-28 | $149.76 | $238.95 | 226,600 | — | — |
| 2018-08-27 | $149.99 | $239.32 | 316,200 | — | — |
| 2018-08-24 | $151.14 | $241.15 | 272,100 | — | — |
| 2018-08-23 | $151.42 | $241.60 | 304,400 | — | — |
| 2018-08-22 | $150.15 | $239.57 | 300,500 | — | — |
| 2018-08-21 | $152.56 | $243.42 | 273,500 | — | — |
| 2018-08-20 | $152.52 | $243.35 | 249,900 | — | — |
| 2018-08-17 | $152.11 | $242.70 | 323,000 | — | — |
| 2018-08-16 | $151.11 | $241.10 | 314,500 | — | — |
| 2018-08-15 | $149.69 | $238.84 | 157,900 | — | — |
| 2018-08-14 | $148.44 | $236.84 | 163,800 | — | — |
| 2018-08-13 | $147.11 | $234.72 | 143,700 | — | — |
| 2018-08-10 | $146.33 | $233.48 | 190,100 | — | — |
| 2018-08-09 | $146.00 | $232.95 | 165,000 | — | — |
| 2018-08-08 | $145.49 | $232.14 | 192,900 | — | — |
| 2018-08-07 | $145.16 | $231.61 | 216,200 | — | — |
| 2018-08-06 | $147.78 | $235.79 | 279,300 | — | — |
| 2018-08-03 | $145.58 | $232.28 | 191,900 | — | — |
| 2018-08-02 | $145.69 | $232.46 | 213,100 | — | — |
| 2018-08-01 | $145.99 | $232.94 | 267,800 | — | — |
| 2018-07-31 | $146.50 | $233.75 | 411,700 | — | — |
| 2018-07-30 | $145.64 | $232.38 | 242,200 | — | — |
| 2018-07-27 | $146.73 | $234.12 | 217,700 | — | — |
| 2018-07-26 | $145.96 | $232.89 | 342,400 | — | — |
| 2018-07-25 | $145.30 | $231.83 | 284,800 | — | — |
| 2018-07-24 | $146.39 | $233.57 | 451,900 | — | — |
| 2018-07-23 | $148.35 | $236.70 | 288,800 | — | — |
| 2018-07-20 | $146.93 | $234.44 | 575,800 | — | — |
| 2018-07-19 | $151.52 | $241.76 | 233,800 | — | — |
| 2018-07-18 | $150.81 | $240.63 | 681,500 | — | — |
| 2018-07-17 | $147.31 | $235.04 | 362,800 | — | — |
| 2018-07-16 | $149.73 | $238.90 | 308,000 | — | — |
| 2018-07-13 | $150.52 | $240.16 | 234,900 | — | — |
| 2018-07-12 | $151.04 | $240.99 | 380,700 | — | — |
| 2018-07-11 | $158.50 | $244.92 | 325,200 | — | — |
| 2018-07-10 | $158.29 | $244.59 | 275,900 | — | — |
| 2018-07-09 | $158.06 | $244.24 | 387,100 | — | — |
| 2018-07-06 | $158.83 | $245.43 | 304,700 | — | — |
| 2018-07-05 | $158.25 | $244.53 | 128,800 | — | — |
| 2018-07-03 | $157.78 | $243.81 | 80,500 | — | — |
| 2018-07-02 | $157.50 | $243.37 | 293,800 | — | — |
| 2018-06-29 | $156.21 | $241.38 | 296,400 | — | — |
| 2018-06-28 | $158.02 | $244.18 | 245,000 | — | — |
| 2018-06-27 | $159.75 | $246.85 | 214,300 | — | — |
| 2018-06-26 | $166.32 | $257.00 | 204,400 | — | — |
| 2018-06-25 | $165.74 | $256.11 | 388,400 | — | — |
| 2018-06-22 | $166.39 | $257.11 | 285,100 | — | — |
| 2018-06-21 | $164.36 | $253.97 | 172,300 | — | — |
| 2018-06-20 | $163.82 | $253.14 | 166,600 | — | — |
| 2018-06-19 | $163.78 | $253.08 | 230,500 | — | — |
| 2018-06-18 | $162.31 | $250.81 | 267,200 | — | — |
| 2018-06-15 | $164.42 | $254.07 | 327,200 | — | — |
| 2018-06-14 | $161.74 | $249.92 | 150,600 | — | — |
| 2018-06-13 | $160.54 | $248.07 | 188,000 | — | — |
| 2018-06-12 | $163.44 | $252.55 | 351,400 | — | — |
| 2018-06-11 | $161.39 | $249.38 | 355,800 | — | — |
| 2018-06-08 | $157.64 | $243.59 | 334,800 | — | — |
| 2018-06-07 | $156.44 | $241.73 | 200,100 | — | — |
| 2018-06-06 | $157.58 | $243.50 | 265,400 | — | — |
| 2018-06-05 | $156.20 | $241.36 | 257,900 | — | — |
| 2018-06-04 | $155.05 | $239.59 | 460,100 | — | — |
| 2018-06-01 | $156.04 | $241.12 | 320,900 | — | — |
| 2018-05-31 | $156.71 | $242.15 | 288,100 | — | — |
| 2018-05-30 | $159.99 | $247.22 | 346,900 | — | — |
| 2018-05-29 | $156.89 | $242.43 | 371,500 | — | — |
| 2018-05-25 | $159.92 | $247.11 | 364,800 | — | — |
| 2018-05-24 | $161.06 | $248.87 | 434,500 | — | — |
| 2018-05-23 | $158.86 | $245.47 | 437,100 | — | — |
| 2018-05-22 | $157.42 | $243.25 | 1,182,900 | — | — |
| 2018-05-21 | $158.83 | $245.43 | 588,300 | — | — |
| 2018-05-18 | $155.86 | $240.84 | 619,000 | — | — |
| 2018-05-17 | $158.85 | $245.46 | 250,000 | — | — |
| 2018-05-16 | $156.10 | $241.21 | 293,400 | — | — |
| 2018-05-15 | $156.29 | $241.50 | 329,100 | — | — |
| 2018-05-14 | $157.50 | $243.37 | 482,600 | — | — |
| 2018-05-11 | $160.77 | $248.43 | 256,200 | — | — |
| 2018-05-10 | $162.58 | $251.22 | 235,200 | — | — |
| 2018-05-09 | $161.15 | $249.01 | 331,100 | — | — |
| 2018-05-08 | $166.58 | $257.40 | 170,600 | — | — |
| 2018-05-07 | $165.45 | $255.66 | 189,500 | — | — |
| 2018-05-04 | $165.45 | $255.66 | 199,500 | — | — |
| 2018-05-03 | $163.56 | $252.74 | 234,100 | — | — |
| 2018-05-02 | $164.14 | $253.63 | 335,000 | — | — |
| 2018-05-01 | $166.31 | $256.99 | 374,900 | — | — |
| 2018-04-30 | $164.59 | $254.33 | 366,500 | — | — |
| 2018-04-27 | $164.58 | $254.31 | 244,000 | — | — |
| 2018-04-26 | $163.88 | $253.23 | 233,600 | — | — |
| 2018-04-25 | $162.83 | $251.61 | 148,500 | — | — |
| 2018-04-24 | $162.69 | $251.39 | 292,900 | — | — |
| 2018-04-23 | $163.94 | $253.32 | 211,300 | — | — |
| 2018-04-20 | $164.77 | $254.61 | 267,900 | — | — |
| 2018-04-19 | $163.62 | $252.83 | 189,600 | — | — |
| 2018-04-18 | $163.28 | $252.30 | 203,500 | — | — |
| 2018-04-17 | $162.84 | $251.62 | 271,800 | — | — |
| 2018-04-16 | $164.11 | $253.59 | 253,500 | — | — |
| 2018-04-13 | $163.71 | $252.97 | 189,500 | — | — |
| 2018-04-12 | $161.77 | $249.97 | 183,300 | — | — |
| 2018-04-11 | $162.91 | $249.88 | 206,600 | — | — |
| 2018-04-10 | $162.76 | $249.65 | 317,000 | — | — |
| 2018-04-09 | $162.61 | $249.42 | 223,100 | — | — |
| 2018-04-06 | $163.16 | $250.26 | 235,200 | — | — |
| 2018-04-05 | $164.82 | $252.81 | 224,500 | — | — |
| 2018-04-04 | $163.09 | $250.15 | 284,600 | — | — |
| 2018-04-03 | $160.96 | $246.89 | 259,700 | — | — |
| 2018-04-02 | $157.66 | $241.83 | 306,800 | — | — |
| 2018-03-29 | $159.20 | $244.19 | 178,200 | — | — |
| 2018-03-28 | $157.57 | $241.69 | 141,900 | — | — |
| 2018-03-27 | $155.73 | $238.87 | 173,200 | — | — |
| 2018-03-26 | $155.54 | $238.57 | 207,300 | — | — |
| 2018-03-23 | $153.54 | $235.51 | 328,100 | — | — |
| 2018-03-22 | $158.10 | $242.50 | 255,000 | — | — |
| 2018-03-21 | $160.89 | $246.78 | 154,700 | — | — |
| 2018-03-20 | $161.06 | $247.04 | 127,500 | — | — |
| 2018-03-19 | $159.97 | $245.37 | 211,700 | — | — |
| 2018-03-16 | $159.45 | $244.57 | 776,000 | — | — |
| 2018-03-15 | $159.82 | $245.14 | 149,000 | — | — |
| 2018-03-14 | $160.83 | $246.69 | 220,400 | — | — |
| 2018-03-13 | $164.09 | $251.69 | 253,100 | — | — |
| 2018-03-12 | $162.60 | $249.40 | 161,300 | — | — |
| 2018-03-09 | $162.36 | $249.03 | 197,900 | — | — |
| 2018-03-08 | $160.65 | $246.41 | 140,100 | — | — |
| 2018-03-07 | $160.74 | $246.55 | 215,800 | — | — |
| 2018-03-06 | $159.87 | $245.22 | 211,300 | — | — |
| 2018-03-05 | $159.89 | $245.25 | 261,500 | — | — |
| 2018-03-02 | $158.38 | $242.93 | 186,700 | — | — |
| 2018-03-01 | $156.35 | $239.82 | 227,900 | — | — |
| 2018-02-28 | $156.10 | $239.43 | 231,000 | — | — |
| 2018-02-27 | $157.08 | $240.94 | 339,800 | — | — |
| 2018-02-26 | $161.37 | $247.52 | 239,900 | — | — |
| 2018-02-23 | $161.35 | $247.49 | 248,600 | — | — |
| 2018-02-22 | $159.85 | $245.18 | 412,400 | — | — |
| 2018-02-21 | $158.53 | $243.16 | 1,519,500 | — | — |
| 2018-02-20 | $161.88 | $248.30 | 1,658,200 | — | — |
| 2018-02-16 | $173.74 | $266.49 | 564,000 | — | — |
| 2018-02-15 | $174.79 | $268.10 | 263,300 | — | — |
| 2018-02-14 | $170.19 | $261.04 | 325,700 | — | — |
| 2018-02-13 | $167.68 | $257.19 | 450,300 | — | — |
| 2018-02-12 | $169.93 | $260.65 | 418,100 | — | — |
| 2018-02-09 | $165.03 | $253.13 | 428,700 | — | — |
| 2018-02-08 | $165.41 | $253.71 | 215,300 | — | — |
| 2018-02-07 | $170.24 | $261.12 | 153,500 | — | — |
| 2018-02-06 | $167.24 | $256.52 | 393,900 | — | — |
| 2018-02-05 | $165.50 | $253.85 | 378,200 | — | — |
| 2018-02-02 | $170.17 | $261.01 | 312,800 | — | — |
| 2018-02-01 | $175.90 | $269.80 | 190,500 | — | — |
| 2018-01-31 | $176.48 | $270.69 | 402,700 | — | — |
| 2018-01-30 | $177.74 | $272.63 | 211,000 | — | — |
| 2018-01-29 | $178.00 | $273.02 | 330,800 | — | — |
| 2018-01-26 | $176.98 | $271.46 | 345,600 | — | — |
| 2018-01-25 | $174.12 | $267.07 | 218,100 | — | — |
| 2018-01-24 | $172.40 | $264.43 | 254,800 | — | — |
| 2018-01-23 | $175.50 | $269.19 | 301,300 | — | — |
| 2018-01-22 | $172.67 | $264.85 | 427,300 | — | — |
| 2018-01-19 | $173.85 | $266.66 | 513,900 | — | — |
| 2018-01-18 | $167.51 | $256.93 | 413,300 | — | — |
| 2018-01-17 | $169.32 | $259.71 | 380,500 | — | — |
| 2018-01-16 | $170.95 | $262.21 | 343,700 | — | — |
| 2018-01-12 | $172.23 | $264.17 | 433,000 | — | — |
| 2018-01-11 | $174.79 | $268.10 | 273,700 | — | — |
| 2018-01-10 | $174.04 | $265.11 | 265,400 | — | — |
| 2018-01-09 | $174.35 | $265.58 | 363,500 | — | — |
| 2018-01-08 | $170.61 | $259.88 | 329,700 | — | — |
| 2018-01-05 | $167.24 | $254.75 | 201,700 | — | — |
| 2018-01-04 | $164.03 | $249.86 | 176,400 | — | — |
| 2018-01-03 | $165.22 | $251.67 | 267,200 | — | — |
| 2018-01-02 | $160.42 | $244.36 | 224,800 | — | — |