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
- 1973-05-03 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 | $283.28 | $692.41 | 99,300 | — | — |
| 2018-12-28 | $279.13 | $682.27 | 55,700 | — | — |
| 2018-12-27 | $281.36 | $687.72 | 81,100 | — | — |
| 2018-12-26 | $279.15 | $682.32 | 127,600 | — | — |
| 2018-12-24 | $266.56 | $651.54 | 79,400 | — | — |
| 2018-12-21 | $268.22 | $655.60 | 222,800 | — | — |
| 2018-12-20 | $267.46 | $653.74 | 131,900 | — | — |
| 2018-12-19 | $270.08 | $660.15 | 140,700 | — | — |
| 2018-12-18 | $277.90 | $679.26 | 141,900 | — | — |
| 2018-12-17 | $279.90 | $684.15 | 201,700 | — | — |
| 2018-12-14 | $287.88 | $703.66 | 167,100 | — | — |
| 2018-12-13 | $297.95 | $728.27 | 121,600 | — | — |
| 2018-12-12 | $306.42 | $748.97 | 77,400 | — | — |
| 2018-12-11 | $301.42 | $736.75 | 164,300 | — | — |
| 2018-12-10 | $301.40 | $736.70 | 190,100 | — | — |
| 2018-12-07 | $302.95 | $740.49 | 163,200 | — | — |
| 2018-12-06 | $305.99 | $747.92 | 157,100 | — | — |
| 2018-12-04 | $303.12 | $740.91 | 62,400 | — | — |
| 2018-12-03 | $315.97 | $772.32 | 63,900 | — | — |
| 2018-11-30 | $316.78 | $774.30 | 132,200 | — | — |
| 2018-11-29 | $312.15 | $762.98 | 93,500 | — | — |
| 2018-11-28 | $309.82 | $757.28 | 124,200 | — | — |
| 2018-11-27 | $298.32 | $729.17 | 96,500 | — | — |
| 2018-11-26 | $303.69 | $742.30 | 46,800 | — | — |
| 2018-11-23 | $300.27 | $733.94 | 36,600 | — | — |
| 2018-11-21 | $299.49 | $732.03 | 74,800 | — | — |
| 2018-11-20 | $299.35 | $731.69 | 116,100 | — | — |
| 2018-11-19 | $310.29 | $758.43 | 106,400 | — | — |
| 2018-11-16 | $314.74 | $769.31 | 188,200 | — | — |
| 2018-11-15 | $310.56 | $759.09 | 123,900 | — | — |
| 2018-11-14 | $307.14 | $750.73 | 174,000 | — | — |
| 2018-11-13 | $307.14 | $750.73 | 99,500 | — | — |
| 2018-11-12 | $312.92 | $764.86 | 63,900 | — | — |
| 2018-11-09 | $317.56 | $776.20 | 144,900 | — | — |
| 2018-11-08 | $324.23 | $792.51 | 206,100 | — | — |
| 2018-11-07 | $322.72 | $788.08 | 95,100 | — | — |
| 2018-11-06 | $313.69 | $766.03 | 79,600 | — | — |
| 2018-11-05 | $313.42 | $765.37 | 132,400 | — | — |
| 2018-11-02 | $306.93 | $749.52 | 87,100 | — | — |
| 2018-11-01 | $305.64 | $746.37 | 81,800 | — | — |
| 2018-10-31 | $304.33 | $743.17 | 108,800 | — | — |
| 2018-10-30 | $305.69 | $746.49 | 184,600 | — | — |
| 2018-10-29 | $278.75 | $680.71 | 140,500 | — | — |
| 2018-10-26 | $287.81 | $702.83 | 81,800 | — | — |
| 2018-10-25 | $292.61 | $714.55 | 58,700 | — | — |
| 2018-10-24 | $289.14 | $706.08 | 105,200 | — | — |
| 2018-10-23 | $298.90 | $729.91 | 61,700 | — | — |
| 2018-10-22 | $300.11 | $732.87 | 54,300 | — | — |
| 2018-10-19 | $302.23 | $738.04 | 98,300 | — | — |
| 2018-10-18 | $304.04 | $742.46 | 82,700 | — | — |
| 2018-10-17 | $312.98 | $764.30 | 66,200 | — | — |
| 2018-10-16 | $311.94 | $761.76 | 59,200 | — | — |
| 2018-10-15 | $306.64 | $748.81 | 180,400 | — | — |
| 2018-10-12 | $303.24 | $740.51 | 119,400 | — | — |
| 2018-10-11 | $297.83 | $727.30 | 110,400 | — | — |
| 2018-10-10 | $310.38 | $757.95 | 69,800 | — | — |
| 2018-10-09 | $316.45 | $772.77 | 79,200 | — | — |
| 2018-10-08 | $315.38 | $770.16 | 95,000 | — | — |
| 2018-10-05 | $316.94 | $773.97 | 76,600 | — | — |
| 2018-10-04 | $315.40 | $770.21 | 66,300 | — | — |
| 2018-10-03 | $320.14 | $781.78 | 134,500 | — | — |
| 2018-10-02 | $319.40 | $779.97 | 77,000 | — | — |
| 2018-10-01 | $319.06 | $779.14 | 88,000 | — | — |
| 2018-09-28 | $319.58 | $780.41 | 76,300 | — | — |
| 2018-09-27 | $319.18 | $779.44 | 98,300 | — | — |
| 2018-09-26 | $315.98 | $771.62 | 95,900 | — | — |
| 2018-09-25 | $315.99 | $771.65 | 115,200 | — | — |
| 2018-09-24 | $313.95 | $766.67 | 98,000 | — | — |
| 2018-09-21 | $313.09 | $764.57 | 169,500 | — | — |
| 2018-09-20 | $312.14 | $762.25 | 111,600 | — | — |
| 2018-09-19 | $305.43 | $745.86 | 113,100 | — | — |
| 2018-09-18 | $309.89 | $756.75 | 161,700 | — | — |
| 2018-09-17 | $310.14 | $757.36 | 92,800 | — | — |
| 2018-09-14 | $318.22 | $777.09 | 86,600 | — | — |
| 2018-09-13 | $318.47 | $777.70 | 53,300 | — | — |
| 2018-09-12 | $316.40 | $772.65 | 85,600 | — | — |
| 2018-09-11 | $314.56 | $768.15 | 83,400 | — | — |
| 2018-09-10 | $313.36 | $765.22 | 46,800 | — | — |
| 2018-09-07 | $313.54 | $765.66 | 80,500 | — | — |
| 2018-09-06 | $315.94 | $771.52 | 84,100 | — | — |
| 2018-09-05 | $315.09 | $769.45 | 101,200 | — | — |
| 2018-09-04 | $318.85 | $778.63 | 114,700 | — | — |
| 2018-08-31 | $323.54 | $790.08 | 79,200 | — | — |
| 2018-08-30 | $319.68 | $780.66 | 60,700 | — | — |
| 2018-08-29 | $320.29 | $782.15 | 100,600 | — | — |
| 2018-08-28 | $321.56 | $785.25 | 97,200 | — | — |
| 2018-08-27 | $316.59 | $773.11 | 76,200 | — | — |
| 2018-08-24 | $320.89 | $783.61 | 103,100 | — | — |
| 2018-08-23 | $319.47 | $780.15 | 83,900 | — | — |
| 2018-08-22 | $319.11 | $779.27 | 73,100 | — | — |
| 2018-08-21 | $320.02 | $781.49 | 58,700 | — | — |
| 2018-08-20 | $318.65 | $778.14 | 53,300 | — | — |
| 2018-08-17 | $318.20 | $777.04 | 92,500 | — | — |
| 2018-08-16 | $316.95 | $773.99 | 75,500 | — | — |
| 2018-08-15 | $313.93 | $766.62 | 88,200 | — | — |
| 2018-08-14 | $317.17 | $774.53 | 168,600 | — | — |
| 2018-08-13 | $315.37 | $770.13 | 157,300 | — | — |
| 2018-08-10 | $315.64 | $770.79 | 83,200 | — | — |
| 2018-08-09 | $316.78 | $772.84 | 61,800 | — | — |
| 2018-08-08 | $316.79 | $772.87 | 119,800 | — | — |
| 2018-08-07 | $316.18 | $771.38 | 108,800 | — | — |
| 2018-08-06 | $319.73 | $780.04 | 58,000 | — | — |
| 2018-08-03 | $316.04 | $771.04 | 110,300 | — | — |
| 2018-08-02 | $319.39 | $779.21 | 105,700 | — | — |
| 2018-08-01 | $315.97 | $770.87 | 114,800 | — | — |
| 2018-07-31 | $316.03 | $771.01 | 161,500 | — | — |
| 2018-07-30 | $312.63 | $762.72 | 273,300 | — | — |
| 2018-07-27 | $321.43 | $784.19 | 158,300 | — | — |
| 2018-07-26 | $322.07 | $785.75 | 209,600 | — | — |
| 2018-07-25 | $320.61 | $782.19 | 137,700 | — | — |
| 2018-07-24 | $320.65 | $782.28 | 150,200 | — | — |
| 2018-07-23 | $329.56 | $804.02 | 102,300 | — | — |
| 2018-07-20 | $328.16 | $800.61 | 130,900 | — | — |
| 2018-07-19 | $328.01 | $800.24 | 140,300 | — | — |
| 2018-07-18 | $327.91 | $800.00 | 150,800 | — | — |
| 2018-07-17 | $325.94 | $795.19 | 101,500 | — | — |
| 2018-07-16 | $321.96 | $785.48 | 96,800 | — | — |
| 2018-07-13 | $324.08 | $790.65 | 185,100 | — | — |
| 2018-07-12 | $326.49 | $796.53 | 152,900 | — | — |
| 2018-07-11 | $322.36 | $786.46 | 180,600 | — | — |
| 2018-07-10 | $320.87 | $782.82 | 130,900 | — | — |
| 2018-07-09 | $324.23 | $791.02 | 308,300 | — | — |
| 2018-07-06 | $321.72 | $784.90 | 139,400 | — | — |
| 2018-07-05 | $322.26 | $786.21 | 308,900 | — | — |
| 2018-07-03 | $321.21 | $783.65 | 97,500 | — | — |
| 2018-07-02 | $320.72 | $782.46 | 128,800 | — | — |
| 2018-06-29 | $321.81 | $785.11 | 185,900 | — | — |
| 2018-06-28 | $320.64 | $782.26 | 236,700 | — | — |
| 2018-06-27 | $317.38 | $774.31 | 307,700 | — | — |
| 2018-06-26 | $323.85 | $790.09 | 162,500 | — | — |
| 2018-06-25 | $319.74 | $780.06 | 276,700 | — | — |
| 2018-06-22 | $318.13 | $776.14 | 1,165,800 | — | — |
| 2018-06-21 | $326.38 | $796.26 | 194,200 | — | — |
| 2018-06-20 | $321.38 | $784.07 | 408,600 | — | — |
| 2018-06-19 | $322.91 | $787.80 | 228,600 | — | — |
| 2018-06-18 | $327.99 | $800.19 | 301,800 | — | — |
| 2018-06-15 | $323.68 | $789.68 | 2,522,400 | — | — |
| 2018-06-14 | $326.64 | $796.90 | 181,500 | — | — |
| 2018-06-13 | $320.59 | $782.14 | 161,800 | — | — |
| 2018-06-12 | $321.29 | $783.85 | 150,400 | — | — |
| 2018-06-11 | $323.44 | $789.09 | 169,100 | — | — |
| 2018-06-08 | $326.99 | $797.75 | 127,700 | — | — |
| 2018-06-07 | $323.53 | $789.31 | 135,300 | — | — |
| 2018-06-06 | $329.47 | $803.80 | 214,400 | — | — |
| 2018-06-05 | $332.16 | $810.37 | 170,600 | — | — |
| 2018-06-04 | $330.36 | $805.97 | 141,700 | — | — |
| 2018-06-01 | $328.86 | $802.31 | 139,800 | — | — |
| 2018-05-31 | $326.00 | $795.34 | 127,600 | — | — |
| 2018-05-30 | $330.00 | $805.10 | 131,500 | — | — |
| 2018-05-29 | $326.52 | $795.92 | 117,600 | — | — |
| 2018-05-25 | $325.39 | $793.17 | 81,900 | — | — |
| 2018-05-24 | $328.24 | $800.12 | 104,900 | — | — |
| 2018-05-23 | $328.04 | $799.63 | 156,900 | — | — |
| 2018-05-22 | $325.95 | $794.53 | 164,000 | — | — |
| 2018-05-21 | $332.01 | $809.31 | 127,500 | — | — |
| 2018-05-18 | $333.26 | $812.35 | 82,200 | — | — |
| 2018-05-17 | $331.85 | $808.92 | 62,800 | — | — |
| 2018-05-16 | $332.07 | $809.45 | 154,000 | — | — |
| 2018-05-15 | $326.43 | $795.70 | 100,700 | — | — |
| 2018-05-14 | $328.00 | $799.53 | 85,700 | — | — |
| 2018-05-11 | $329.94 | $804.26 | 77,100 | — | — |
| 2018-05-10 | $326.41 | $795.65 | 144,900 | — | — |
| 2018-05-09 | $324.19 | $790.24 | 112,300 | — | — |
| 2018-05-08 | $320.48 | $781.20 | 113,100 | — | — |
| 2018-05-07 | $314.98 | $767.79 | 130,600 | — | — |
| 2018-05-04 | $316.26 | $770.91 | 90,200 | — | — |
| 2018-05-03 | $312.38 | $761.46 | 106,400 | — | — |
| 2018-05-02 | $311.83 | $760.11 | 158,000 | — | — |
| 2018-05-01 | $309.97 | $755.58 | 97,800 | — | — |
| 2018-04-30 | $308.22 | $751.31 | 168,300 | — | — |
| 2018-04-27 | $310.10 | $755.90 | 87,600 | — | — |
| 2018-04-26 | $305.16 | $743.86 | 116,500 | — | — |
| 2018-04-25 | $306.34 | $746.73 | 127,300 | — | — |
| 2018-04-24 | $303.56 | $739.96 | 189,100 | — | — |
| 2018-04-23 | $302.70 | $737.86 | 134,100 | — | — |
| 2018-04-20 | $302.85 | $738.22 | 161,800 | — | — |
| 2018-04-19 | $292.09 | $712.00 | 112,000 | — | — |
| 2018-04-18 | $293.96 | $716.55 | 98,400 | — | — |
| 2018-04-17 | $290.71 | $708.63 | 100,500 | — | — |
| 2018-04-16 | $286.36 | $698.03 | 49,200 | — | — |
| 2018-04-13 | $283.02 | $689.89 | 90,600 | — | — |
| 2018-04-12 | $282.72 | $689.16 | 71,300 | — | — |
| 2018-04-11 | $281.42 | $685.99 | 65,900 | — | — |
| 2018-04-10 | $280.34 | $683.35 | 132,900 | — | — |
| 2018-04-09 | $274.48 | $669.07 | 108,500 | — | — |
| 2018-04-06 | $274.87 | $670.02 | 52,800 | — | — |
| 2018-04-05 | $281.39 | $685.91 | 82,600 | — | — |
| 2018-04-04 | $278.19 | $678.11 | 95,000 | — | — |
| 2018-04-03 | $273.62 | $666.97 | 139,300 | — | — |
| 2018-04-02 | $268.07 | $653.45 | 110,200 | — | — |
| 2018-03-29 | $272.86 | $665.12 | 98,100 | — | — |
| 2018-03-28 | $275.18 | $670.78 | 111,700 | — | — |
| 2018-03-27 | $276.39 | $673.73 | 121,500 | — | — |
| 2018-03-26 | $280.75 | $684.35 | 230,100 | — | — |
| 2018-03-23 | $274.56 | $669.27 | 144,700 | — | — |
| 2018-03-22 | $276.46 | $673.90 | 130,800 | — | — |
| 2018-03-21 | $279.67 | $681.72 | 103,000 | — | — |
| 2018-03-20 | $279.26 | $680.72 | 170,800 | — | — |
| 2018-03-19 | $280.34 | $683.35 | 126,500 | — | — |
| 2018-03-16 | $281.47 | $686.11 | 242,600 | — | — |
| 2018-03-15 | $280.58 | $683.94 | 96,200 | — | — |
| 2018-03-14 | $281.36 | $685.84 | 109,300 | — | — |
| 2018-03-13 | $280.40 | $683.50 | 116,100 | — | — |
| 2018-03-12 | $281.24 | $685.55 | 149,800 | — | — |
| 2018-03-09 | $279.81 | $682.06 | 113,800 | — | — |
| 2018-03-08 | $271.71 | $662.32 | 112,300 | — | — |
| 2018-03-07 | $271.74 | $662.39 | 84,600 | — | — |
| 2018-03-06 | $273.24 | $666.05 | 189,100 | — | — |
| 2018-03-05 | $266.47 | $649.55 | 107,700 | — | — |
| 2018-03-02 | $264.09 | $643.74 | 91,400 | — | — |
| 2018-03-01 | $259.21 | $631.85 | 118,200 | — | — |
| 2018-02-28 | $259.63 | $632.87 | 102,100 | — | — |
| 2018-02-27 | $264.16 | $643.91 | 86,300 | — | — |
| 2018-02-26 | $261.07 | $636.38 | 119,600 | — | — |
| 2018-02-23 | $261.22 | $636.75 | 73,200 | — | — |
| 2018-02-22 | $255.91 | $623.12 | 93,400 | — | — |
| 2018-02-21 | $256.56 | $624.70 | 68,900 | — | — |
| 2018-02-20 | $256.37 | $624.24 | 109,200 | — | — |
| 2018-02-16 | $254.56 | $619.83 | 161,800 | — | — |
| 2018-02-15 | $255.28 | $621.59 | 195,800 | — | — |
| 2018-02-14 | $253.73 | $617.81 | 139,600 | — | — |
| 2018-02-13 | $249.38 | $607.22 | 108,900 | — | — |
| 2018-02-12 | $252.63 | $615.14 | 94,600 | — | — |
| 2018-02-09 | $253.43 | $617.08 | 93,300 | — | — |
| 2018-02-08 | $248.87 | $605.98 | 72,100 | — | — |
| 2018-02-07 | $257.09 | $626.00 | 81,500 | — | — |
| 2018-02-06 | $252.50 | $614.82 | 116,200 | — | — |
| 2018-02-05 | $251.92 | $613.41 | 82,900 | — | — |
| 2018-02-02 | $259.39 | $631.60 | 89,300 | — | — |
| 2018-02-01 | $265.31 | $646.01 | 122,000 | — | — |
| 2018-01-31 | $260.57 | $634.47 | 148,800 | — | — |
| 2018-01-30 | $265.52 | $646.52 | 123,000 | — | — |
| 2018-01-29 | $273.15 | $665.10 | 91,100 | — | — |
| 2018-01-26 | $271.17 | $660.28 | 52,000 | — | — |
| 2018-01-25 | $268.74 | $654.36 | 151,700 | — | — |
| 2018-01-24 | $267.81 | $652.10 | 104,600 | — | — |
| 2018-01-23 | $268.05 | $652.68 | 102,500 | — | — |
| 2018-01-22 | $267.53 | $651.42 | 73,800 | — | — |
| 2018-01-19 | $266.44 | $648.76 | 74,900 | — | — |
| 2018-01-18 | $263.43 | $641.43 | 54,000 | — | — |
| 2018-01-17 | $263.97 | $642.75 | 85,100 | — | — |
| 2018-01-16 | $261.61 | $637.00 | 91,700 | — | — |
| 2018-01-12 | $262.16 | $638.34 | 97,500 | — | — |
| 2018-01-11 | $264.11 | $643.09 | 72,700 | — | — |
| 2018-01-10 | $259.73 | $632.42 | 78,600 | — | — |
| 2018-01-09 | $260.05 | $633.20 | 140,100 | — | — |
| 2018-01-08 | $256.54 | $624.66 | 127,400 | — | — |
| 2018-01-05 | $255.78 | $622.81 | 80,600 | — | — |
| 2018-01-04 | $252.54 | $614.92 | 92,200 | — | — |
| 2018-01-03 | $248.22 | $604.40 | 69,400 | — | — |
| 2018-01-02 | $246.98 | $601.38 | 105,100 | — | — |