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
- 1972-06-05 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 | $99.34 | $1,643.91 | 247,256 | — | — |
| 2018-12-28 | $98.51 | $1,630.17 | 253,349 | — | — |
| 2018-12-27 | $98.83 | $1,635.47 | 411,880 | — | — |
| 2018-12-26 | $97.40 | $1,611.80 | 259,153 | — | — |
| 2018-12-24 | $92.76 | $1,535.02 | 190,273 | — | — |
| 2018-12-21 | $95.37 | $1,578.21 | 531,667 | — | — |
| 2018-12-20 | $97.20 | $1,608.49 | 400,040 | — | — |
| 2018-12-19 | $98.06 | $1,622.73 | 469,493 | — | — |
| 2018-12-18 | $100.37 | $1,660.95 | 646,993 | — | — |
| 2018-12-17 | $102.51 | $1,696.37 | 361,787 | — | — |
| 2018-12-14 | $102.89 | $1,702.65 | 253,670 | — | — |
| 2018-12-13 | $104.87 | $1,735.42 | 410,547 | — | — |
| 2018-12-12 | $106.35 | $1,759.91 | 233,897 | — | — |
| 2018-12-11 | $104.10 | $1,722.68 | 399,650 | — | — |
| 2018-12-10 | $103.88 | $1,719.04 | 303,704 | — | — |
| 2018-12-07 | $104.02 | $1,721.35 | 408,543 | — | — |
| 2018-12-06 | $106.27 | $1,758.59 | 515,688 | — | — |
| 2018-12-04 | $106.29 | $1,758.92 | 644,508 | — | — |
| 2018-12-03 | $111.60 | $1,846.79 | 1,182,099 | — | — |
| 2018-11-30 | $110.16 | $1,822.96 | 491,586 | — | — |
| 2018-11-29 | $106.68 | $1,765.37 | 376,704 | — | — |
| 2018-11-28 | $107.31 | $1,761.90 | 548,261 | — | — |
| 2018-11-27 | $105.09 | $1,725.45 | 323,588 | — | — |
| 2018-11-26 | $107.01 | $1,756.97 | 363,679 | — | — |
| 2018-11-23 | $105.49 | $1,732.01 | 126,529 | — | — |
| 2018-11-21 | $106.62 | $1,750.57 | 277,419 | — | — |
| 2018-11-20 | $104.94 | $1,722.98 | 460,215 | — | — |
| 2018-11-19 | $105.37 | $1,730.04 | 370,948 | — | — |
| 2018-11-16 | $107.10 | $1,758.45 | 451,397 | — | — |
| 2018-11-15 | $106.56 | $1,749.58 | 468,693 | — | — |
| 2018-11-14 | $105.87 | $1,738.25 | 584,579 | — | — |
| 2018-11-13 | $107.27 | $1,761.24 | 255,399 | — | — |
| 2018-11-12 | $106.98 | $1,756.48 | 398,819 | — | — |
| 2018-11-09 | $110.00 | $1,806.06 | 458,954 | — | — |
| 2018-11-08 | $110.74 | $1,818.21 | 470,302 | — | — |
| 2018-11-07 | $110.75 | $1,818.38 | 429,948 | — | — |
| 2018-11-06 | $109.73 | $1,801.63 | 342,763 | — | — |
| 2018-11-05 | $108.15 | $1,775.69 | 521,490 | — | — |
| 2018-11-02 | $107.97 | $1,772.73 | 685,415 | — | — |
| 2018-11-01 | $108.53 | $1,781.93 | 987,384 | — | — |
| 2018-10-31 | $101.70 | $1,669.79 | 561,216 | — | — |
| 2018-10-30 | $99.58 | $1,634.98 | 891,856 | — | — |
| 2018-10-29 | $98.44 | $1,616.26 | 910,024 | — | — |
| 2018-10-26 | $99.74 | $1,637.61 | 1,060,440 | — | — |
| 2018-10-25 | $102.06 | $1,675.70 | 1,139,156 | — | — |
| 2018-10-24 | $101.74 | $1,670.44 | 1,580,522 | — | — |
| 2018-10-23 | $107.15 | $1,759.27 | 2,705,863 | — | — |
| 2018-10-22 | $121.33 | $1,992.09 | 533,502 | — | — |
| 2018-10-19 | $120.03 | $1,970.74 | 699,083 | — | — |
| 2018-10-18 | $122.51 | $2,011.46 | 547,991 | — | — |
| 2018-10-17 | $123.99 | $2,035.76 | 583,400 | — | — |
| 2018-10-16 | $126.10 | $2,070.41 | 457,430 | — | — |
| 2018-10-15 | $122.89 | $2,017.70 | 372,042 | — | — |
| 2018-10-12 | $121.50 | $1,994.88 | 478,586 | — | — |
| 2018-10-11 | $120.22 | $1,973.86 | 634,539 | — | — |
| 2018-10-10 | $123.39 | $2,025.91 | 417,068 | — | — |
| 2018-10-09 | $125.97 | $2,068.27 | 481,796 | — | — |
| 2018-10-08 | $127.43 | $2,092.24 | 546,156 | — | — |
| 2018-10-05 | $128.59 | $2,111.29 | 367,968 | — | — |
| 2018-10-04 | $131.08 | $2,152.17 | 475,940 | — | — |
| 2018-10-03 | $130.93 | $2,149.71 | 1,042,233 | — | — |
| 2018-10-02 | $132.07 | $2,168.43 | 1,060,559 | — | — |
| 2018-10-01 | $133.76 | $2,196.17 | 362,430 | — | — |
| 2018-09-28 | $133.57 | $2,193.05 | 311,798 | — | — |
| 2018-09-27 | $133.60 | $2,193.55 | 302,020 | — | — |
| 2018-09-26 | $133.51 | $2,192.07 | 367,383 | — | — |
| 2018-09-25 | $134.51 | $2,208.49 | 297,977 | — | — |
| 2018-09-24 | $135.63 | $2,226.88 | 492,913 | — | — |
| 2018-09-21 | $136.74 | $2,245.10 | 722,148 | — | — |
| 2018-09-20 | $135.86 | $2,230.65 | 506,406 | — | — |
| 2018-09-19 | $135.03 | $2,217.02 | 390,188 | — | — |
| 2018-09-18 | $134.81 | $2,213.41 | 527,898 | — | — |
| 2018-09-17 | $133.88 | $2,198.14 | 275,800 | — | — |
| 2018-09-14 | $134.40 | $2,206.68 | 388,632 | — | — |
| 2018-09-13 | $133.48 | $2,191.58 | 496,447 | — | — |
| 2018-09-12 | $131.43 | $2,157.92 | 430,173 | — | — |
| 2018-09-11 | $131.89 | $2,165.47 | 324,403 | — | — |
| 2018-09-10 | $130.36 | $2,140.35 | 246,598 | — | — |
| 2018-09-07 | $129.11 | $2,119.83 | 415,055 | — | — |
| 2018-09-06 | $127.75 | $2,097.50 | 199,978 | — | — |
| 2018-09-05 | $127.43 | $2,092.24 | 199,497 | — | — |
| 2018-09-04 | $125.94 | $2,067.78 | 189,249 | — | — |
| 2018-08-31 | $126.36 | $2,074.67 | 167,324 | — | — |
| 2018-08-30 | $125.41 | $2,059.08 | 286,530 | — | — |
| 2018-08-29 | $126.82 | $2,069.58 | 304,683 | — | — |
| 2018-08-28 | $126.49 | $2,064.20 | 230,195 | — | — |
| 2018-08-27 | $126.84 | $2,069.91 | 287,582 | — | — |
| 2018-08-24 | $124.89 | $2,038.09 | 176,292 | — | — |
| 2018-08-23 | $124.45 | $2,030.91 | 265,769 | — | — |
| 2018-08-22 | $123.96 | $2,022.91 | 225,515 | — | — |
| 2018-08-21 | $125.21 | $2,043.31 | 398,038 | — | — |
| 2018-08-20 | $123.60 | $2,017.04 | 376,309 | — | — |
| 2018-08-17 | $123.26 | $2,011.49 | 439,932 | — | — |
| 2018-08-16 | $122.27 | $1,995.33 | 326,868 | — | — |
| 2018-08-15 | $120.83 | $1,971.83 | 345,726 | — | — |
| 2018-08-14 | $120.85 | $1,972.16 | 428,234 | — | — |
| 2018-08-13 | $118.47 | $1,933.32 | 539,394 | — | — |
| 2018-08-10 | $117.92 | $1,924.34 | 187,313 | — | — |
| 2018-08-09 | $118.21 | $1,929.08 | 266,412 | — | — |
| 2018-08-08 | $118.11 | $1,927.45 | 308,795 | — | — |
| 2018-08-07 | $119.05 | $1,942.79 | 378,837 | — | — |
| 2018-08-06 | $118.79 | $1,938.54 | 375,493 | — | — |
| 2018-08-03 | $119.56 | $1,951.11 | 296,792 | — | — |
| 2018-08-02 | $118.09 | $1,927.12 | 467,411 | — | — |
| 2018-08-01 | $119.88 | $1,956.33 | 469,899 | — | — |
| 2018-07-31 | $123.25 | $2,011.33 | 457,429 | — | — |
| 2018-07-30 | $119.94 | $1,957.31 | 499,415 | — | — |
| 2018-07-27 | $121.93 | $1,989.78 | 383,441 | — | — |
| 2018-07-26 | $122.81 | $2,004.14 | 623,394 | — | — |
| 2018-07-25 | $121.43 | $1,981.62 | 1,033,684 | — | — |
| 2018-07-24 | $118.54 | $1,934.46 | 1,572,147 | — | — |
| 2018-07-23 | $113.95 | $1,859.56 | 829,431 | — | — |
| 2018-07-20 | $115.25 | $1,880.77 | 461,006 | — | — |
| 2018-07-19 | $115.59 | $1,886.32 | 393,356 | — | — |
| 2018-07-18 | $114.82 | $1,873.76 | 341,068 | — | — |
| 2018-07-17 | $113.36 | $1,849.93 | 599,315 | — | — |
| 2018-07-16 | $112.15 | $1,830.18 | 418,575 | — | — |
| 2018-07-13 | $113.36 | $1,849.93 | 330,343 | — | — |
| 2018-07-12 | $112.35 | $1,833.45 | 407,295 | — | — |
| 2018-07-11 | $111.15 | $1,813.86 | 566,459 | — | — |
| 2018-07-10 | $113.51 | $1,852.38 | 593,876 | — | — |
| 2018-07-09 | $111.14 | $1,813.70 | 484,195 | — | — |
| 2018-07-06 | $108.57 | $1,771.76 | 271,691 | — | — |
| 2018-07-05 | $108.65 | $1,773.07 | 738,576 | — | — |
| 2018-07-03 | $108.19 | $1,765.56 | 445,874 | — | — |
| 2018-07-02 | $106.12 | $1,731.78 | 262,423 | — | — |
| 2018-06-29 | $105.74 | $1,725.58 | 742,474 | — | — |
| 2018-06-28 | $105.98 | $1,729.50 | 436,382 | — | — |
| 2018-06-27 | $106.74 | $1,741.90 | 430,969 | — | — |
| 2018-06-26 | $106.95 | $1,745.32 | 376,542 | — | — |
| 2018-06-25 | $107.84 | $1,759.85 | 356,139 | — | — |
| 2018-06-22 | $109.25 | $1,782.86 | 452,499 | — | — |
| 2018-06-21 | $107.92 | $1,761.15 | 539,829 | — | — |
| 2018-06-20 | $109.00 | $1,778.78 | 785,619 | — | — |
| 2018-06-19 | $110.28 | $1,799.67 | 558,825 | — | — |
| 2018-06-18 | $113.20 | $1,847.32 | 507,400 | — | — |
| 2018-06-15 | $112.86 | $1,841.77 | 1,094,081 | — | — |
| 2018-06-14 | $112.89 | $1,842.26 | 381,747 | — | — |
| 2018-06-13 | $111.98 | $1,827.41 | 394,527 | — | — |
| 2018-06-12 | $112.44 | $1,834.92 | 586,989 | — | — |
| 2018-06-11 | $112.09 | $1,829.20 | 588,028 | — | — |
| 2018-06-08 | $112.00 | $1,827.74 | 525,897 | — | — |
| 2018-06-07 | $112.17 | $1,830.51 | 421,178 | — | — |
| 2018-06-06 | $111.27 | $1,815.82 | 726,660 | — | — |
| 2018-06-05 | $109.80 | $1,791.83 | 488,736 | — | — |
| 2018-06-04 | $108.58 | $1,771.92 | 393,415 | — | — |
| 2018-06-01 | $107.96 | $1,761.81 | 359,759 | — | — |
| 2018-05-31 | $107.69 | $1,757.40 | 550,555 | — | — |
| 2018-05-30 | $110.12 | $1,797.06 | 507,985 | — | — |
| 2018-05-29 | $108.58 | $1,759.36 | 628,384 | — | — |
| 2018-05-25 | $110.53 | $1,790.96 | 528,966 | — | — |
| 2018-05-24 | $111.19 | $1,801.65 | 534,981 | — | — |
| 2018-05-23 | $110.36 | $1,788.20 | 710,106 | — | — |
| 2018-05-22 | $110.62 | $1,792.41 | 1,575,709 | — | — |
| 2018-05-21 | $106.87 | $1,731.65 | 594,991 | — | — |
| 2018-05-18 | $105.70 | $1,712.69 | 547,493 | — | — |
| 2018-05-17 | $106.03 | $1,718.04 | 459,719 | — | — |
| 2018-05-16 | $105.68 | $1,712.37 | 312,843 | — | — |
| 2018-05-15 | $105.19 | $1,704.43 | 413,933 | — | — |
| 2018-05-14 | $104.86 | $1,699.08 | 255,440 | — | — |
| 2018-05-11 | $104.71 | $1,696.65 | 428,678 | — | — |
| 2018-05-10 | $104.28 | $1,689.68 | 378,195 | — | — |
| 2018-05-09 | $104.72 | $1,696.81 | 438,920 | — | — |
| 2018-05-08 | $103.85 | $1,682.72 | 837,249 | — | — |
| 2018-05-07 | $104.76 | $1,697.46 | 399,106 | — | — |
| 2018-05-04 | $103.97 | $1,684.66 | 563,233 | — | — |
| 2018-05-03 | $102.64 | $1,663.11 | 575,942 | — | — |
| 2018-05-02 | $102.88 | $1,667.00 | 719,686 | — | — |
| 2018-05-01 | $102.51 | $1,661.00 | 804,481 | — | — |
| 2018-04-30 | $103.86 | $1,682.88 | 913,975 | — | — |
| 2018-04-27 | $104.78 | $1,697.79 | 701,995 | — | — |
| 2018-04-26 | $106.17 | $1,720.31 | 753,747 | — | — |
| 2018-04-25 | $107.91 | $1,748.50 | 1,022,582 | — | — |
| 2018-04-24 | $109.35 | $1,771.84 | 1,193,846 | — | — |
| 2018-04-23 | $118.86 | $1,925.93 | 441,574 | — | — |
| 2018-04-20 | $119.65 | $1,938.73 | 279,601 | — | — |
| 2018-04-19 | $120.91 | $1,959.15 | 291,541 | — | — |
| 2018-04-18 | $121.97 | $1,976.32 | 386,823 | — | — |
| 2018-04-17 | $120.75 | $1,956.55 | 440,825 | — | — |
| 2018-04-16 | $119.82 | $1,941.48 | 283,230 | — | — |
| 2018-04-13 | $118.45 | $1,919.29 | 260,657 | — | — |
| 2018-04-12 | $118.36 | $1,917.83 | 301,255 | — | — |
| 2018-04-11 | $117.29 | $1,900.49 | 341,361 | — | — |
| 2018-04-10 | $119.02 | $1,928.52 | 260,082 | — | — |
| 2018-04-09 | $117.37 | $1,901.79 | 307,368 | — | — |
| 2018-04-06 | $117.39 | $1,902.11 | 374,029 | — | — |
| 2018-04-05 | $120.00 | $1,944.40 | 379,118 | — | — |
| 2018-04-04 | $118.64 | $1,922.36 | 704,553 | — | — |
| 2018-04-03 | $118.29 | $1,916.69 | 515,981 | — | — |
| 2018-04-02 | $117.34 | $1,901.30 | 329,074 | — | — |
| 2018-03-29 | $121.78 | $1,973.24 | 436,394 | — | — |
| 2018-03-28 | $119.87 | $1,942.29 | 339,589 | — | — |
| 2018-03-27 | $119.55 | $1,937.11 | 429,868 | — | — |
| 2018-03-26 | $119.81 | $1,941.32 | 461,759 | — | — |
| 2018-03-23 | $118.35 | $1,917.67 | 441,003 | — | — |
| 2018-03-22 | $121.55 | $1,969.52 | 318,516 | — | — |
| 2018-03-21 | $125.36 | $2,031.25 | 238,578 | — | — |
| 2018-03-20 | $125.42 | $2,032.22 | 228,859 | — | — |
| 2018-03-19 | $125.47 | $2,033.03 | 382,190 | — | — |
| 2018-03-16 | $126.36 | $2,047.45 | 974,858 | — | — |
| 2018-03-15 | $124.97 | $2,024.93 | 503,439 | — | — |
| 2018-03-14 | $126.33 | $2,046.97 | 513,860 | — | — |
| 2018-03-13 | $125.54 | $2,034.17 | 1,203,599 | — | — |
| 2018-03-12 | $125.08 | $2,026.71 | 503,975 | — | — |
| 2018-03-09 | $126.30 | $2,046.48 | 578,601 | — | — |
| 2018-03-08 | $126.00 | $2,041.62 | 879,464 | — | — |
| 2018-03-07 | $125.73 | $2,037.25 | 793,657 | — | — |
| 2018-03-06 | $129.27 | $2,094.61 | 480,221 | — | — |
| 2018-03-05 | $128.84 | $2,087.64 | 308,550 | — | — |
| 2018-03-02 | $128.34 | $2,079.54 | 378,771 | — | — |
| 2018-03-01 | $129.52 | $2,098.66 | 239,902 | — | — |
| 2018-02-28 | $131.05 | $2,123.45 | 229,908 | — | — |
| 2018-02-27 | $133.19 | $2,158.12 | 376,142 | — | — |
| 2018-02-26 | $134.41 | $2,165.42 | 360,279 | — | — |
| 2018-02-23 | $134.52 | $2,167.19 | 141,968 | — | — |
| 2018-02-22 | $134.39 | $2,165.09 | 306,643 | — | — |
| 2018-02-21 | $133.99 | $2,158.65 | 432,819 | — | — |
| 2018-02-20 | $133.30 | $2,147.53 | 257,646 | — | — |
| 2018-02-16 | $135.47 | $2,182.49 | 253,317 | — | — |
| 2018-02-15 | $136.30 | $2,195.86 | 195,548 | — | — |
| 2018-02-14 | $135.77 | $2,187.32 | 321,074 | — | — |
| 2018-02-13 | $133.58 | $2,152.04 | 237,848 | — | — |
| 2018-02-12 | $133.32 | $2,147.85 | 649,814 | — | — |
| 2018-02-09 | $132.10 | $2,128.20 | 435,529 | — | — |
| 2018-02-08 | $129.65 | $2,088.73 | 341,558 | — | — |
| 2018-02-07 | $132.79 | $2,139.32 | 470,773 | — | — |
| 2018-02-06 | $130.51 | $2,102.58 | 475,084 | — | — |
| 2018-02-05 | $128.90 | $2,076.65 | 481,033 | — | — |
| 2018-02-02 | $133.85 | $2,156.39 | 367,661 | — | — |
| 2018-02-01 | $137.21 | $2,210.52 | 533,150 | — | — |
| 2018-01-31 | $135.95 | $2,190.22 | 880,602 | — | — |
| 2018-01-30 | $138.80 | $2,236.14 | 729,867 | — | — |
| 2018-01-29 | $138.03 | $2,223.73 | 429,009 | — | — |
| 2018-01-26 | $139.21 | $2,242.74 | 438,932 | — | — |
| 2018-01-25 | $138.18 | $2,226.15 | 351,030 | — | — |
| 2018-01-24 | $136.66 | $2,201.66 | 207,581 | — | — |
| 2018-01-23 | $137.53 | $2,215.68 | 234,017 | — | — |
| 2018-01-22 | $138.56 | $2,232.27 | 240,932 | — | — |
| 2018-01-19 | $138.31 | $2,228.25 | 331,154 | — | — |
| 2018-01-18 | $138.51 | $2,231.47 | 414,606 | — | — |
| 2018-01-17 | $136.20 | $2,194.25 | 271,078 | — | — |
| 2018-01-16 | $136.35 | $2,196.67 | 251,837 | — | — |
| 2018-01-12 | $138.34 | $2,228.73 | 370,888 | — | — |
| 2018-01-11 | $135.29 | $2,179.59 | 363,908 | — | — |
| 2018-01-10 | $134.16 | $2,161.39 | 622,799 | — | — |
| 2018-01-09 | $135.17 | $2,177.66 | 317,385 | — | — |
| 2018-01-08 | $136.05 | $2,191.84 | 252,616 | — | — |
| 2018-01-05 | $135.93 | $2,189.90 | 305,535 | — | — |
| 2018-01-04 | $135.53 | $2,183.46 | 319,602 | — | — |
| 2018-01-03 | $133.34 | $2,148.18 | 419,888 | — | — |
| 2018-01-02 | $134.20 | $2,162.03 | 376,803 | — | — |