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
- 1991-03-14 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 | $141.80 | $330.82 | 245,500 | — | — |
| 2018-12-28 | $141.17 | $329.35 | 355,000 | — | — |
| 2018-12-27 | $141.17 | $329.35 | 735,900 | — | — |
| 2018-12-26 | $140.52 | $327.83 | 393,300 | — | — |
| 2018-12-24 | $138.46 | $323.02 | 286,900 | — | — |
| 2018-12-21 | $140.10 | $326.85 | 922,500 | — | — |
| 2018-12-20 | $141.12 | $329.23 | 1,052,200 | — | — |
| 2018-12-19 | $140.71 | $328.27 | 420,000 | — | — |
| 2018-12-18 | $140.75 | $328.37 | 480,400 | — | — |
| 2018-12-17 | $140.81 | $328.51 | 541,100 | — | — |
| 2018-12-14 | $141.39 | $329.86 | 540,000 | — | — |
| 2018-12-13 | $143.96 | $335.85 | 261,200 | — | — |
| 2018-12-12 | $143.21 | $334.11 | 446,500 | — | — |
| 2018-12-11 | $142.05 | $331.40 | 317,800 | — | — |
| 2018-12-10 | $141.49 | $330.09 | 316,400 | — | — |
| 2018-12-07 | $141.29 | $329.63 | 260,000 | — | — |
| 2018-12-06 | $143.23 | $334.15 | 405,800 | — | — |
| 2018-12-04 | $143.37 | $334.48 | 268,800 | — | — |
| 2018-12-03 | $144.64 | $337.44 | 316,100 | — | — |
| 2018-11-30 | $144.35 | $336.76 | 353,300 | — | — |
| 2018-11-29 | $145.08 | $338.47 | 205,900 | — | — |
| 2018-11-28 | $145.65 | $339.80 | 304,400 | — | — |
| 2018-11-27 | $145.21 | $338.77 | 741,800 | — | — |
| 2018-11-26 | $144.41 | $336.90 | 401,200 | — | — |
| 2018-11-23 | $143.49 | $334.76 | 218,700 | — | — |
| 2018-11-21 | $143.41 | $334.57 | 866,800 | — | — |
| 2018-11-20 | $143.24 | $334.17 | 567,300 | — | — |
| 2018-11-19 | $143.15 | $333.97 | 205,100 | — | — |
| 2018-11-16 | $144.54 | $337.21 | 267,800 | — | — |
| 2018-11-15 | $143.19 | $334.06 | 306,500 | — | — |
| 2018-11-14 | $141.77 | $330.75 | 256,400 | — | — |
| 2018-11-13 | $141.50 | $330.12 | 330,500 | — | — |
| 2018-11-12 | $142.00 | $331.28 | 420,700 | — | — |
| 2018-11-09 | $142.33 | $332.05 | 355,100 | — | — |
| 2018-11-08 | $141.22 | $329.46 | 221,700 | — | — |
| 2018-11-07 | $142.21 | $331.77 | 341,000 | — | — |
| 2018-11-06 | $140.35 | $327.43 | 228,000 | — | — |
| 2018-11-05 | $139.68 | $325.87 | 273,200 | — | — |
| 2018-11-02 | $136.52 | $318.50 | 351,500 | — | — |
| 2018-11-01 | $138.88 | $324.00 | 248,700 | — | — |
| 2018-10-31 | $138.16 | $322.32 | 331,800 | — | — |
| 2018-10-30 | $137.11 | $319.87 | 250,200 | — | — |
| 2018-10-29 | $136.80 | $319.15 | 364,100 | — | — |
| 2018-10-26 | $138.02 | $322.00 | 352,300 | — | — |
| 2018-10-25 | $137.32 | $320.36 | 329,400 | — | — |
| 2018-10-24 | $137.11 | $319.87 | 485,800 | — | — |
| 2018-10-23 | $139.79 | $326.13 | 444,000 | — | — |
| 2018-10-22 | $139.27 | $324.91 | 395,800 | — | — |
| 2018-10-19 | $140.39 | $327.53 | 993,100 | — | — |
| 2018-10-18 | $136.37 | $318.15 | 382,500 | — | — |
| 2018-10-17 | $135.22 | $315.46 | 383,600 | — | — |
| 2018-10-16 | $136.03 | $317.35 | 385,900 | — | — |
| 2018-10-15 | $133.37 | $311.15 | 436,300 | — | — |
| 2018-10-12 | $133.76 | $312.06 | 449,700 | — | — |
| 2018-10-11 | $131.94 | $307.81 | 638,200 | — | — |
| 2018-10-10 | $135.18 | $315.37 | 625,000 | — | — |
| 2018-10-09 | $140.43 | $327.62 | 354,100 | — | — |
| 2018-10-08 | $141.05 | $329.07 | 294,000 | — | — |
| 2018-10-05 | $140.09 | $326.83 | 306,900 | — | — |
| 2018-10-04 | $140.94 | $328.81 | 295,800 | — | — |
| 2018-10-03 | $142.95 | $333.50 | 316,100 | — | — |
| 2018-10-02 | $142.88 | $333.34 | 276,400 | — | — |
| 2018-10-01 | $143.81 | $335.50 | 460,900 | — | — |
| 2018-09-28 | $141.67 | $330.51 | 245,000 | — | — |
| 2018-09-27 | $141.83 | $330.89 | 233,500 | — | — |
| 2018-09-26 | $141.94 | $331.14 | 298,300 | — | — |
| 2018-09-25 | $140.82 | $328.53 | 204,800 | — | — |
| 2018-09-24 | $140.38 | $327.50 | 220,400 | — | — |
| 2018-09-21 | $141.25 | $329.53 | 227,500 | — | — |
| 2018-09-20 | $140.85 | $328.60 | 317,700 | — | — |
| 2018-09-19 | $137.53 | $320.85 | 276,300 | — | — |
| 2018-09-18 | $138.50 | $323.12 | 319,200 | — | — |
| 2018-09-17 | $138.75 | $323.70 | 472,900 | — | — |
| 2018-09-14 | $140.43 | $327.62 | 312,600 | — | — |
| 2018-09-13 | $139.37 | $325.15 | 215,700 | — | — |
| 2018-09-12 | $139.30 | $324.98 | 271,000 | — | — |
| 2018-09-11 | $139.50 | $325.45 | 202,900 | — | — |
| 2018-09-10 | $139.86 | $326.29 | 256,700 | — | — |
| 2018-09-07 | $138.93 | $324.12 | 191,200 | — | — |
| 2018-09-06 | $139.48 | $325.40 | 443,000 | — | — |
| 2018-09-05 | $139.26 | $324.89 | 543,600 | — | — |
| 2018-09-04 | $139.49 | $325.43 | 604,900 | — | — |
| 2018-08-31 | $139.41 | $325.24 | 348,900 | — | — |
| 2018-08-30 | $141.15 | $329.30 | 225,000 | — | — |
| 2018-08-29 | $142.10 | $331.52 | 368,600 | — | — |
| 2018-08-28 | $140.94 | $328.81 | 297,200 | — | — |
| 2018-08-27 | $141.97 | $331.21 | 222,900 | — | — |
| 2018-08-24 | $141.47 | $330.05 | 217,300 | — | — |
| 2018-08-23 | $140.84 | $328.58 | 265,600 | — | — |
| 2018-08-22 | $142.02 | $331.33 | 176,200 | — | — |
| 2018-08-21 | $142.11 | $331.54 | 298,500 | — | — |
| 2018-08-20 | $142.94 | $333.48 | 192,000 | — | — |
| 2018-08-17 | $142.28 | $331.94 | 199,000 | — | — |
| 2018-08-16 | $141.29 | $329.63 | 194,300 | — | — |
| 2018-08-15 | $140.73 | $328.32 | 422,400 | — | — |
| 2018-08-14 | $143.31 | $334.34 | 550,300 | — | — |
| 2018-08-13 | $142.60 | $332.68 | 337,700 | — | — |
| 2018-08-10 | $142.60 | $332.68 | 277,300 | — | — |
| 2018-08-09 | $143.94 | $335.81 | 214,900 | — | — |
| 2018-08-08 | $145.92 | $335.46 | 236,000 | — | — |
| 2018-08-07 | $146.17 | $336.03 | 209,900 | — | — |
| 2018-08-06 | $146.23 | $336.17 | 259,300 | — | — |
| 2018-08-03 | $147.32 | $338.68 | 274,400 | — | — |
| 2018-08-02 | $146.63 | $337.09 | 223,000 | — | — |
| 2018-08-01 | $146.94 | $337.80 | 497,100 | — | — |
| 2018-07-31 | $147.27 | $338.56 | 312,200 | — | — |
| 2018-07-30 | $146.54 | $336.88 | 435,800 | — | — |
| 2018-07-27 | $148.27 | $340.86 | 372,900 | — | — |
| 2018-07-26 | $147.89 | $339.99 | 481,400 | — | — |
| 2018-07-25 | $150.96 | $347.04 | 386,900 | — | — |
| 2018-07-24 | $149.18 | $342.95 | 313,800 | — | — |
| 2018-07-23 | $149.34 | $343.32 | 476,100 | — | — |
| 2018-07-20 | $151.08 | $347.32 | 431,400 | — | — |
| 2018-07-19 | $148.60 | $341.62 | 216,200 | — | — |
| 2018-07-18 | $148.10 | $340.47 | 296,100 | — | — |
| 2018-07-17 | $148.15 | $340.58 | 201,700 | — | — |
| 2018-07-16 | $146.81 | $337.50 | 272,500 | — | — |
| 2018-07-13 | $148.35 | $341.04 | 237,400 | — | — |
| 2018-07-12 | $147.48 | $339.04 | 206,800 | — | — |
| 2018-07-11 | $145.99 | $335.62 | 206,700 | — | — |
| 2018-07-10 | $147.17 | $338.33 | 282,200 | — | — |
| 2018-07-09 | $145.56 | $334.63 | 250,700 | — | — |
| 2018-07-06 | $145.58 | $334.68 | 266,500 | — | — |
| 2018-07-05 | $145.53 | $334.56 | 303,900 | — | — |
| 2018-07-03 | $143.59 | $330.10 | 207,100 | — | — |
| 2018-07-02 | $142.12 | $326.72 | 510,000 | — | — |
| 2018-06-29 | $144.01 | $331.07 | 438,900 | — | — |
| 2018-06-28 | $144.00 | $331.04 | 459,600 | — | — |
| 2018-06-27 | $142.17 | $326.84 | 901,700 | — | — |
| 2018-06-26 | $142.84 | $328.38 | 824,100 | — | — |
| 2018-06-25 | $142.94 | $328.61 | 492,400 | — | — |
| 2018-06-22 | $145.94 | $335.50 | 371,900 | — | — |
| 2018-06-21 | $144.72 | $332.70 | 343,100 | — | — |
| 2018-06-20 | $144.05 | $331.16 | 565,200 | — | — |
| 2018-06-19 | $144.88 | $333.07 | 380,200 | — | — |
| 2018-06-18 | $145.70 | $334.95 | 342,500 | — | — |
| 2018-06-15 | $148.57 | $341.55 | 582,500 | — | — |
| 2018-06-14 | $147.98 | $340.19 | 269,600 | — | — |
| 2018-06-13 | $148.19 | $340.68 | 243,500 | — | — |
| 2018-06-12 | $147.10 | $338.17 | 477,800 | — | — |
| 2018-06-11 | $147.78 | $339.73 | 309,300 | — | — |
| 2018-06-08 | $146.37 | $336.49 | 309,100 | — | — |
| 2018-06-07 | $144.18 | $331.46 | 316,600 | — | — |
| 2018-06-06 | $146.60 | $337.02 | 277,600 | — | — |
| 2018-06-05 | $147.00 | $337.94 | 409,400 | — | — |
| 2018-06-04 | $147.51 | $339.11 | 323,600 | — | — |
| 2018-06-01 | $144.83 | $332.95 | 521,500 | — | — |
| 2018-05-31 | $146.52 | $336.84 | 370,200 | — | — |
| 2018-05-30 | $146.06 | $335.78 | 250,700 | — | — |
| 2018-05-29 | $145.72 | $335.00 | 363,200 | — | — |
| 2018-05-25 | $146.34 | $336.42 | 807,700 | — | — |
| 2018-05-24 | $146.51 | $336.81 | 916,800 | — | — |
| 2018-05-23 | $145.04 | $333.44 | 479,700 | — | — |
| 2018-05-22 | $146.12 | $335.92 | 283,900 | — | — |
| 2018-05-21 | $145.72 | $335.00 | 272,100 | — | — |
| 2018-05-18 | $145.46 | $334.40 | 245,900 | — | — |
| 2018-05-17 | $146.28 | $336.29 | 396,700 | — | — |
| 2018-05-16 | $145.79 | $335.16 | 514,900 | — | — |
| 2018-05-15 | $144.41 | $331.99 | 241,400 | — | — |
| 2018-05-14 | $144.49 | $332.17 | 197,800 | — | — |
| 2018-05-11 | $144.69 | $332.63 | 232,900 | — | — |
| 2018-05-10 | $144.10 | $331.27 | 365,600 | — | — |
| 2018-05-09 | $144.06 | $331.18 | 376,200 | — | — |
| 2018-05-08 | $143.90 | $330.81 | 392,500 | — | — |
| 2018-05-07 | $143.61 | $330.15 | 325,100 | — | — |
| 2018-05-04 | $143.55 | $330.01 | 653,900 | — | — |
| 2018-05-03 | $141.51 | $325.32 | 421,400 | — | — |
| 2018-05-02 | $140.48 | $322.95 | 471,500 | — | — |
| 2018-05-01 | $141.81 | $326.01 | 437,500 | — | — |
| 2018-04-30 | $141.96 | $326.35 | 429,200 | — | — |
| 2018-04-27 | $140.85 | $323.80 | 361,500 | — | — |
| 2018-04-26 | $139.15 | $319.89 | 268,500 | — | — |
| 2018-04-25 | $137.61 | $316.35 | 244,700 | — | — |
| 2018-04-24 | $137.24 | $315.50 | 243,100 | — | — |
| 2018-04-23 | $137.25 | $315.53 | 281,500 | — | — |
| 2018-04-20 | $137.79 | $316.77 | 734,200 | — | — |
| 2018-04-19 | $139.29 | $320.22 | 497,100 | — | — |
| 2018-04-18 | $139.78 | $321.34 | 867,200 | — | — |
| 2018-04-17 | $139.77 | $321.32 | 1,664,300 | — | — |
| 2018-04-16 | $141.09 | $324.35 | 1,143,500 | — | — |
| 2018-04-13 | $142.00 | $326.45 | 370,400 | — | — |
| 2018-04-12 | $141.45 | $325.18 | 304,600 | — | — |
| 2018-04-11 | $141.37 | $325.00 | 385,000 | — | — |
| 2018-04-10 | $142.93 | $328.58 | 917,100 | — | — |
| 2018-04-09 | $140.92 | $323.96 | 663,500 | — | — |
| 2018-04-06 | $139.17 | $319.94 | 452,300 | — | — |
| 2018-04-05 | $139.69 | $321.14 | 384,100 | — | — |
| 2018-04-04 | $137.80 | $316.79 | 667,700 | — | — |
| 2018-04-03 | $134.63 | $309.50 | 301,100 | — | — |
| 2018-04-02 | $133.67 | $307.30 | 194,200 | — | — |
| 2018-03-29 | $135.42 | $311.32 | 718,200 | — | — |
| 2018-03-28 | $135.11 | $310.61 | 302,900 | — | — |
| 2018-03-27 | $133.02 | $305.80 | 362,300 | — | — |
| 2018-03-26 | $134.65 | $309.55 | 362,400 | — | — |
| 2018-03-23 | $132.08 | $303.64 | 502,400 | — | — |
| 2018-03-22 | $132.95 | $305.64 | 442,600 | — | — |
| 2018-03-21 | $133.66 | $307.27 | 379,900 | — | — |
| 2018-03-20 | $135.23 | $310.88 | 366,600 | — | — |
| 2018-03-19 | $135.20 | $310.81 | 252,700 | — | — |
| 2018-03-16 | $135.89 | $312.40 | 224,100 | — | — |
| 2018-03-15 | $135.70 | $311.96 | 214,100 | — | — |
| 2018-03-14 | $135.72 | $312.01 | 248,400 | — | — |
| 2018-03-13 | $135.21 | $310.84 | 252,200 | — | — |
| 2018-03-12 | $136.63 | $314.10 | 395,200 | — | — |
| 2018-03-09 | $136.27 | $313.27 | 226,100 | — | — |
| 2018-03-08 | $135.76 | $312.10 | 428,200 | — | — |
| 2018-03-07 | $132.93 | $305.60 | 348,600 | — | — |
| 2018-03-06 | $133.43 | $306.74 | 372,200 | — | — |
| 2018-03-05 | $133.93 | $307.89 | 472,900 | — | — |
| 2018-03-02 | $132.79 | $305.27 | 682,600 | — | — |
| 2018-03-01 | $133.78 | $307.55 | 687,100 | — | — |
| 2018-02-28 | $135.64 | $311.83 | 425,400 | — | — |
| 2018-02-27 | $137.03 | $315.02 | 436,100 | — | — |
| 2018-02-26 | $139.41 | $320.49 | 217,700 | — | — |
| 2018-02-23 | $139.08 | $319.73 | 322,200 | — | — |
| 2018-02-22 | $136.73 | $314.33 | 429,800 | — | — |
| 2018-02-21 | $138.10 | $314.21 | 346,800 | — | — |
| 2018-02-20 | $139.03 | $316.33 | 351,100 | — | — |
| 2018-02-16 | $140.50 | $319.67 | 255,500 | — | — |
| 2018-02-15 | $140.36 | $319.35 | 340,400 | — | — |
| 2018-02-14 | $138.54 | $315.21 | 520,300 | — | — |
| 2018-02-13 | $137.07 | $311.87 | 460,300 | — | — |
| 2018-02-12 | $136.64 | $310.89 | 393,600 | — | — |
| 2018-02-09 | $135.22 | $307.66 | 508,000 | — | — |
| 2018-02-08 | $134.73 | $306.54 | 502,600 | — | — |
| 2018-02-07 | $135.88 | $309.16 | 482,200 | — | — |
| 2018-02-06 | $137.03 | $311.77 | 720,500 | — | — |
| 2018-02-05 | $135.13 | $307.45 | 585,000 | — | — |
| 2018-02-02 | $141.68 | $322.35 | 358,000 | — | — |
| 2018-02-01 | $143.40 | $326.27 | 411,200 | — | — |
| 2018-01-31 | $143.96 | $327.54 | 472,300 | — | — |
| 2018-01-30 | $142.53 | $324.29 | 409,000 | — | — |
| 2018-01-29 | $141.85 | $322.74 | 671,000 | — | — |
| 2018-01-26 | $145.02 | $329.95 | 421,900 | — | — |
| 2018-01-25 | $144.93 | $329.75 | 555,800 | — | — |
| 2018-01-24 | $144.68 | $329.18 | 452,400 | — | — |
| 2018-01-23 | $146.12 | $332.46 | 333,200 | — | — |
| 2018-01-22 | $145.31 | $330.61 | 435,200 | — | — |
| 2018-01-19 | $145.24 | $330.45 | 364,600 | — | — |
| 2018-01-18 | $145.15 | $330.25 | 421,300 | — | — |
| 2018-01-17 | $145.09 | $330.11 | 346,200 | — | — |
| 2018-01-16 | $143.14 | $325.68 | 399,200 | — | — |
| 2018-01-12 | $144.72 | $329.27 | 414,200 | — | — |
| 2018-01-11 | $143.99 | $327.61 | 381,000 | — | — |
| 2018-01-10 | $143.86 | $327.31 | 388,500 | — | — |
| 2018-01-09 | $144.38 | $328.50 | 440,200 | — | — |
| 2018-01-08 | $144.95 | $329.79 | 293,700 | — | — |
| 2018-01-05 | $144.93 | $329.75 | 241,700 | — | — |
| 2018-01-04 | $144.72 | $329.27 | 409,400 | — | — |
| 2018-01-03 | $145.56 | $331.18 | 640,600 | — | — |
| 2018-01-02 | $145.13 | $330.20 | 889,500 | — | — |