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
- 1976-07-08 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 | $131.18 | $131.18 | 216,900 | — | — |
| 2018-12-28 | $131.19 | $131.19 | 157,900 | — | — |
| 2018-12-27 | $132.18 | $132.18 | 229,800 | — | — |
| 2018-12-26 | $131.60 | $131.60 | 223,100 | — | — |
| 2018-12-24 | $124.77 | $124.77 | 122,700 | — | — |
| 2018-12-21 | $127.88 | $127.88 | 598,900 | — | — |
| 2018-12-20 | $132.34 | $132.34 | 373,700 | — | — |
| 2018-12-19 | $133.18 | $133.18 | 178,000 | — | — |
| 2018-12-18 | $136.49 | $136.49 | 279,500 | — | — |
| 2018-12-17 | $135.22 | $135.22 | 273,600 | — | — |
| 2018-12-14 | $138.30 | $138.30 | 355,700 | — | — |
| 2018-12-13 | $139.75 | $139.75 | 312,800 | — | — |
| 2018-12-12 | $140.58 | $140.58 | 286,900 | — | — |
| 2018-12-11 | $138.02 | $138.02 | 235,800 | — | — |
| 2018-12-10 | $137.12 | $137.12 | 141,000 | — | — |
| 2018-12-07 | $137.15 | $137.15 | 195,100 | — | — |
| 2018-12-06 | $139.07 | $139.07 | 259,800 | — | — |
| 2018-12-04 | $140.92 | $140.92 | 239,700 | — | — |
| 2018-12-03 | $144.99 | $144.99 | 237,500 | — | — |
| 2018-11-30 | $143.03 | $143.03 | 162,500 | — | — |
| 2018-11-29 | $143.75 | $143.75 | 188,000 | — | — |
| 2018-11-28 | $141.75 | $141.75 | 265,500 | — | — |
| 2018-11-27 | $140.87 | $140.87 | 244,200 | — | — |
| 2018-11-26 | $139.63 | $139.63 | 137,100 | — | — |
| 2018-11-23 | $140.31 | $140.31 | 71,400 | — | — |
| 2018-11-21 | $138.38 | $138.38 | 221,700 | — | — |
| 2018-11-20 | $137.05 | $137.05 | 255,900 | — | — |
| 2018-11-19 | $140.19 | $140.19 | 326,400 | — | — |
| 2018-11-16 | $136.95 | $136.95 | 268,100 | — | — |
| 2018-11-15 | $136.48 | $136.48 | 199,600 | — | — |
| 2018-11-14 | $135.00 | $135.00 | 192,200 | — | — |
| 2018-11-13 | $134.99 | $134.99 | 289,900 | — | — |
| 2018-11-12 | $134.95 | $134.95 | 232,400 | — | — |
| 2018-11-09 | $134.51 | $134.51 | 170,100 | — | — |
| 2018-11-08 | $134.35 | $134.35 | 96,900 | — | — |
| 2018-11-07 | $133.88 | $133.88 | 230,800 | — | — |
| 2018-11-06 | $131.12 | $131.12 | 210,200 | — | — |
| 2018-11-05 | $131.74 | $131.74 | 447,500 | — | — |
| 2018-11-02 | $128.02 | $128.02 | 321,800 | — | — |
| 2018-11-01 | $125.74 | $125.74 | 330,600 | — | — |
| 2018-10-31 | $124.12 | $124.12 | 267,500 | — | — |
| 2018-10-30 | $125.13 | $125.13 | 297,700 | — | — |
| 2018-10-29 | $123.70 | $123.70 | 302,500 | — | — |
| 2018-10-26 | $123.17 | $123.17 | 275,200 | — | — |
| 2018-10-25 | $124.15 | $124.15 | 322,200 | — | — |
| 2018-10-24 | $123.85 | $123.85 | 531,400 | — | — |
| 2018-10-23 | $122.56 | $122.56 | 361,300 | — | — |
| 2018-10-22 | $123.40 | $123.40 | 307,500 | — | — |
| 2018-10-19 | $120.51 | $120.51 | 206,200 | — | — |
| 2018-10-18 | $120.12 | $120.12 | 229,500 | — | — |
| 2018-10-17 | $121.01 | $121.01 | 159,100 | — | — |
| 2018-10-16 | $119.92 | $119.92 | 254,500 | — | — |
| 2018-10-15 | $120.09 | $120.09 | 239,400 | — | — |
| 2018-10-12 | $118.90 | $118.90 | 429,200 | — | — |
| 2018-10-11 | $117.83 | $117.83 | 372,200 | — | — |
| 2018-10-10 | $119.42 | $119.42 | 454,300 | — | — |
| 2018-10-09 | $124.27 | $124.27 | 881,700 | — | — |
| 2018-10-08 | $122.70 | $122.70 | 660,700 | — | — |
| 2018-10-05 | $125.26 | $125.26 | 223,800 | — | — |
| 2018-10-04 | $127.70 | $127.70 | 233,300 | — | — |
| 2018-10-03 | $127.12 | $127.12 | 156,400 | — | — |
| 2018-10-02 | $128.76 | $128.76 | 139,700 | — | — |
| 2018-10-01 | $128.95 | $128.95 | 174,900 | — | — |
| 2018-09-28 | $130.90 | $130.90 | 196,700 | — | — |
| 2018-09-27 | $130.05 | $130.05 | 144,700 | — | — |
| 2018-09-26 | $130.60 | $130.60 | 203,000 | — | — |
| 2018-09-25 | $130.55 | $130.55 | 309,600 | — | — |
| 2018-09-24 | $130.40 | $130.40 | 186,200 | — | — |
| 2018-09-21 | $130.50 | $130.50 | 355,000 | — | — |
| 2018-09-20 | $131.40 | $131.40 | 364,600 | — | — |
| 2018-09-19 | $128.50 | $128.50 | 358,300 | — | — |
| 2018-09-18 | $125.55 | $125.55 | 165,900 | — | — |
| 2018-09-17 | $124.05 | $124.05 | 94,700 | — | — |
| 2018-09-14 | $124.85 | $124.85 | 164,400 | — | — |
| 2018-09-13 | $126.15 | $126.15 | 155,400 | — | — |
| 2018-09-12 | $125.75 | $125.75 | 130,000 | — | — |
| 2018-09-11 | $125.10 | $125.10 | 138,300 | — | — |
| 2018-09-10 | $125.05 | $125.05 | 248,400 | — | — |
| 2018-09-07 | $126.60 | $126.60 | 198,600 | — | — |
| 2018-09-06 | $126.80 | $126.80 | 244,100 | — | — |
| 2018-09-05 | $126.45 | $126.45 | 431,900 | — | — |
| 2018-09-04 | $120.70 | $120.70 | 203,100 | — | — |
| 2018-08-31 | $118.95 | $118.95 | 175,200 | — | — |
| 2018-08-30 | $117.10 | $117.10 | 125,900 | — | — |
| 2018-08-29 | $117.48 | $117.48 | 110,700 | — | — |
| 2018-08-28 | $116.55 | $116.55 | 110,500 | — | — |
| 2018-08-27 | $117.15 | $117.15 | 83,800 | — | — |
| 2018-08-24 | $117.05 | $117.05 | 133,400 | — | — |
| 2018-08-23 | $116.50 | $116.50 | 91,000 | — | — |
| 2018-08-22 | $117.55 | $117.55 | 129,600 | — | — |
| 2018-08-21 | $117.70 | $117.70 | 103,900 | — | — |
| 2018-08-20 | $115.90 | $115.90 | 131,200 | — | — |
| 2018-08-17 | $115.50 | $115.50 | 129,000 | — | — |
| 2018-08-16 | $116.40 | $116.40 | 158,300 | — | — |
| 2018-08-15 | $113.55 | $113.55 | 141,300 | — | — |
| 2018-08-14 | $113.05 | $113.05 | 94,300 | — | — |
| 2018-08-13 | $112.25 | $112.25 | 197,100 | — | — |
| 2018-08-10 | $110.30 | $110.30 | 197,200 | — | — |
| 2018-08-09 | $112.35 | $112.35 | 147,800 | — | — |
| 2018-08-08 | $112.65 | $112.65 | 141,900 | — | — |
| 2018-08-07 | $112.90 | $112.90 | 282,600 | — | — |
| 2018-08-06 | $113.40 | $113.40 | 207,000 | — | — |
| 2018-08-03 | $115.00 | $115.00 | 189,400 | — | — |
| 2018-08-02 | $115.80 | $115.80 | 170,200 | — | — |
| 2018-08-01 | $113.30 | $113.30 | 179,700 | — | — |
| 2018-07-31 | $114.55 | $114.55 | 321,400 | — | — |
| 2018-07-30 | $112.80 | $112.80 | 96,000 | — | — |
| 2018-07-27 | $113.20 | $113.20 | 120,400 | — | — |
| 2018-07-26 | $114.00 | $114.00 | 118,000 | — | — |
| 2018-07-25 | $113.50 | $113.50 | 189,900 | — | — |
| 2018-07-24 | $114.00 | $114.00 | 228,500 | — | — |
| 2018-07-23 | $116.45 | $116.45 | 201,700 | — | — |
| 2018-07-20 | $116.50 | $116.50 | 124,000 | — | — |
| 2018-07-19 | $116.80 | $116.80 | 177,300 | — | — |
| 2018-07-18 | $115.65 | $115.65 | 226,600 | — | — |
| 2018-07-17 | $116.05 | $116.05 | 413,600 | — | — |
| 2018-07-16 | $115.90 | $115.90 | 307,500 | — | — |
| 2018-07-13 | $114.95 | $114.95 | 278,200 | — | — |
| 2018-07-12 | $113.25 | $113.25 | 416,200 | — | — |
| 2018-07-11 | $112.65 | $112.65 | 415,600 | — | — |
| 2018-07-10 | $117.10 | $117.10 | 762,300 | — | — |
| 2018-07-09 | $114.85 | $114.85 | 2,176,700 | — | — |
| 2018-07-06 | $101.95 | $101.95 | 474,500 | — | — |
| 2018-07-05 | $100.65 | $100.65 | 215,800 | — | — |
| 2018-07-03 | $99.35 | $99.35 | 151,900 | — | — |
| 2018-07-02 | $98.70 | $98.70 | 408,700 | — | — |
| 2018-06-29 | $98.45 | $98.45 | 225,100 | — | — |
| 2018-06-28 | $97.70 | $97.70 | 145,000 | — | — |
| 2018-06-27 | $97.65 | $97.65 | 168,000 | — | — |
| 2018-06-26 | $98.75 | $98.75 | 210,000 | — | — |
| 2018-06-25 | $96.35 | $96.35 | 277,000 | — | — |
| 2018-06-22 | $97.20 | $97.20 | 352,100 | — | — |
| 2018-06-21 | $95.55 | $95.55 | 140,600 | — | — |
| 2018-06-20 | $97.85 | $97.85 | 177,900 | — | — |
| 2018-06-19 | $97.10 | $97.10 | 168,200 | — | — |
| 2018-06-18 | $97.25 | $97.25 | 159,200 | — | — |
| 2018-06-15 | $97.95 | $97.95 | 264,100 | — | — |
| 2018-06-14 | $98.80 | $98.80 | 101,200 | — | — |
| 2018-06-13 | $98.90 | $98.90 | 130,400 | — | — |
| 2018-06-12 | $99.00 | $99.00 | 167,400 | — | — |
| 2018-06-11 | $98.05 | $98.05 | 135,900 | — | — |
| 2018-06-08 | $97.10 | $97.10 | 233,400 | — | — |
| 2018-06-07 | $94.30 | $94.30 | 114,200 | — | — |
| 2018-06-06 | $94.10 | $94.10 | 142,500 | — | — |
| 2018-06-05 | $93.15 | $93.15 | 86,700 | — | — |
| 2018-06-04 | $91.15 | $91.15 | 101,000 | — | — |
| 2018-06-01 | $90.45 | $90.45 | 134,200 | — | — |
| 2018-05-31 | $89.80 | $89.80 | 189,400 | — | — |
| 2018-05-30 | $92.80 | $92.80 | 203,700 | — | — |
| 2018-05-29 | $91.45 | $91.45 | 228,200 | — | — |
| 2018-05-25 | $90.75 | $90.75 | 122,000 | — | — |
| 2018-05-24 | $91.10 | $91.10 | 117,300 | — | — |
| 2018-05-23 | $91.30 | $91.30 | 127,100 | — | — |
| 2018-05-22 | $91.10 | $91.10 | 99,200 | — | — |
| 2018-05-21 | $91.80 | $91.80 | 108,200 | — | — |
| 2018-05-18 | $91.55 | $91.55 | 158,700 | — | — |
| 2018-05-17 | $92.15 | $92.15 | 128,900 | — | — |
| 2018-05-16 | $91.50 | $91.50 | 93,500 | — | — |
| 2018-05-15 | $90.80 | $90.80 | 173,600 | — | — |
| 2018-05-14 | $91.60 | $91.60 | 225,300 | — | — |
| 2018-05-11 | $91.70 | $91.70 | 181,700 | — | — |
| 2018-05-10 | $91.15 | $91.15 | 244,300 | — | — |
| 2018-05-09 | $91.10 | $91.10 | 202,900 | — | — |
| 2018-05-08 | $91.45 | $91.45 | 230,200 | — | — |
| 2018-05-07 | $90.55 | $90.55 | 244,900 | — | — |
| 2018-05-04 | $89.85 | $89.85 | 218,000 | — | — |
| 2018-05-03 | $88.80 | $88.80 | 332,200 | — | — |
| 2018-05-02 | $90.95 | $90.95 | 239,700 | — | — |
| 2018-05-01 | $90.00 | $90.00 | 305,700 | — | — |
| 2018-04-30 | $89.15 | $89.15 | 208,400 | — | — |
| 2018-04-27 | $89.65 | $89.65 | 360,200 | — | — |
| 2018-04-26 | $88.05 | $88.05 | 468,600 | — | — |
| 2018-04-25 | $84.90 | $84.90 | 149,600 | — | — |
| 2018-04-24 | $84.95 | $84.95 | 186,500 | — | — |
| 2018-04-23 | $84.60 | $84.60 | 83,500 | — | — |
| 2018-04-20 | $83.95 | $83.95 | 162,800 | — | — |
| 2018-04-19 | $85.30 | $85.30 | 83,100 | — | — |
| 2018-04-18 | $86.90 | $86.90 | 110,500 | — | — |
| 2018-04-17 | $87.05 | $87.05 | 128,200 | — | — |
| 2018-04-16 | $86.35 | $86.35 | 124,100 | — | — |
| 2018-04-13 | $85.55 | $85.55 | 62,600 | — | — |
| 2018-04-12 | $86.50 | $86.50 | 122,700 | — | — |
| 2018-04-11 | $85.50 | $85.50 | 137,400 | — | — |
| 2018-04-10 | $86.20 | $86.20 | 118,600 | — | — |
| 2018-04-09 | $85.20 | $85.20 | 184,800 | — | — |
| 2018-04-06 | $84.95 | $84.95 | 192,400 | — | — |
| 2018-04-05 | $86.45 | $86.45 | 123,800 | — | — |
| 2018-04-04 | $86.05 | $86.05 | 112,600 | — | — |
| 2018-04-03 | $84.75 | $84.75 | 181,500 | — | — |
| 2018-04-02 | $83.35 | $83.35 | 168,600 | — | — |
| 2018-03-29 | $87.00 | $87.00 | 264,100 | — | — |
| 2018-03-28 | $84.05 | $84.05 | 212,900 | — | — |
| 2018-03-27 | $81.80 | $81.80 | 189,800 | — | — |
| 2018-03-26 | $82.15 | $82.15 | 164,600 | — | — |
| 2018-03-23 | $81.80 | $81.80 | 162,800 | — | — |
| 2018-03-22 | $83.35 | $83.35 | 100,500 | — | — |
| 2018-03-21 | $85.05 | $85.05 | 119,600 | — | — |
| 2018-03-20 | $86.25 | $86.25 | 125,500 | — | — |
| 2018-03-19 | $86.80 | $86.80 | 124,500 | — | — |
| 2018-03-16 | $87.75 | $87.75 | 208,900 | — | — |
| 2018-03-15 | $86.40 | $86.40 | 79,100 | — | — |
| 2018-03-14 | $87.65 | $87.65 | 70,100 | — | — |
| 2018-03-13 | $88.20 | $88.20 | 114,700 | — | — |
| 2018-03-12 | $88.65 | $88.65 | 131,700 | — | — |
| 2018-03-09 | $88.15 | $88.15 | 132,400 | — | — |
| 2018-03-08 | $86.80 | $86.80 | 86,500 | — | — |
| 2018-03-07 | $87.15 | $87.15 | 170,200 | — | — |
| 2018-03-06 | $86.20 | $86.20 | 227,000 | — | — |
| 2018-03-05 | $85.50 | $85.50 | 201,600 | — | — |
| 2018-03-02 | $86.45 | $86.45 | 238,800 | — | — |
| 2018-03-01 | $89.10 | $89.10 | 133,100 | — | — |
| 2018-02-28 | $90.05 | $90.05 | 115,100 | — | — |
| 2018-02-27 | $92.05 | $92.05 | 107,200 | — | — |
| 2018-02-26 | $91.20 | $91.20 | 108,000 | — | — |
| 2018-02-23 | $91.70 | $91.70 | 70,100 | — | — |
| 2018-02-22 | $91.50 | $91.50 | 117,200 | — | — |
| 2018-02-21 | $91.95 | $91.95 | 96,200 | — | — |
| 2018-02-20 | $91.05 | $91.05 | 83,100 | — | — |
| 2018-02-16 | $92.10 | $92.10 | 77,700 | — | — |
| 2018-02-15 | $92.60 | $92.60 | 92,200 | — | — |
| 2018-02-14 | $93.15 | $93.15 | 146,700 | — | — |
| 2018-02-13 | $90.85 | $90.85 | 186,400 | — | — |
| 2018-02-12 | $91.95 | $91.95 | 188,900 | — | — |
| 2018-02-09 | $90.35 | $90.35 | 195,200 | — | — |
| 2018-02-08 | $89.20 | $89.20 | 223,600 | — | — |
| 2018-02-07 | $89.65 | $89.65 | 190,200 | — | — |
| 2018-02-06 | $88.95 | $88.95 | 276,400 | — | — |
| 2018-02-05 | $86.90 | $86.90 | 241,100 | — | — |
| 2018-02-02 | $89.20 | $89.20 | 157,600 | — | — |
| 2018-02-01 | $91.20 | $91.20 | 332,200 | — | — |
| 2018-01-31 | $93.15 | $93.15 | 148,700 | — | — |
| 2018-01-30 | $94.55 | $94.55 | 164,500 | — | — |
| 2018-01-29 | $95.05 | $95.05 | 248,100 | — | — |
| 2018-01-26 | $96.65 | $96.65 | 117,900 | — | — |
| 2018-01-25 | $96.95 | $96.95 | 97,200 | — | — |
| 2018-01-24 | $96.80 | $96.80 | 123,900 | — | — |
| 2018-01-23 | $96.40 | $96.40 | 110,300 | — | — |
| 2018-01-22 | $96.50 | $96.50 | 84,100 | — | — |
| 2018-01-19 | $96.50 | $96.50 | 172,100 | — | — |
| 2018-01-18 | $96.00 | $96.00 | 163,200 | — | — |
| 2018-01-17 | $95.35 | $95.35 | 168,800 | — | — |
| 2018-01-16 | $96.10 | $96.10 | 260,200 | — | — |
| 2018-01-12 | $97.20 | $97.20 | 104,100 | — | — |
| 2018-01-11 | $97.10 | $97.10 | 185,800 | — | — |
| 2018-01-10 | $96.10 | $96.10 | 182,300 | — | — |
| 2018-01-09 | $95.85 | $95.85 | 198,400 | — | — |
| 2018-01-08 | $97.45 | $97.45 | 440,600 | — | — |
| 2018-01-05 | $95.85 | $95.85 | 247,800 | — | — |
| 2018-01-04 | $96.40 | $96.40 | 103,400 | — | — |
| 2018-01-03 | $96.15 | $96.15 | 112,400 | — | — |
| 2018-01-02 | $95.95 | $95.95 | 120,800 | — | — |