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
- 1993-10-05 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 | $127.84 | $135.65 | 654,900 | — | — |
| 2018-12-28 | $125.71 | $133.39 | 810,400 | — | — |
| 2018-12-27 | $125.55 | $133.22 | 1,199,600 | — | — |
| 2018-12-26 | $128.40 | $136.25 | 612,900 | — | — |
| 2018-12-24 | $123.06 | $130.58 | 342,700 | — | — |
| 2018-12-21 | $126.46 | $134.19 | 1,245,500 | — | — |
| 2018-12-20 | $129.11 | $137.00 | 1,332,100 | — | — |
| 2018-12-19 | $130.71 | $138.70 | 1,764,800 | — | — |
| 2018-12-18 | $132.60 | $140.70 | 617,000 | — | — |
| 2018-12-17 | $133.34 | $141.49 | 838,600 | — | — |
| 2018-12-14 | $139.13 | $147.63 | 687,500 | — | — |
| 2018-12-13 | $144.29 | $153.11 | 378,000 | — | — |
| 2018-12-12 | $144.78 | $153.63 | 312,700 | — | — |
| 2018-12-11 | $143.78 | $152.57 | 402,800 | — | — |
| 2018-12-10 | $143.25 | $152.00 | 788,000 | — | — |
| 2018-12-07 | $143.90 | $152.69 | 680,700 | — | — |
| 2018-12-06 | $147.90 | $156.94 | 707,500 | — | — |
| 2018-12-04 | $149.93 | $159.09 | 671,800 | — | — |
| 2018-12-03 | $153.77 | $163.17 | 752,400 | — | — |
| 2018-11-30 | $153.19 | $162.55 | 773,400 | — | — |
| 2018-11-29 | $153.15 | $162.51 | 721,200 | — | — |
| 2018-11-28 | $153.72 | $163.11 | 814,200 | — | — |
| 2018-11-27 | $147.90 | $156.94 | 371,400 | — | — |
| 2018-11-26 | $147.08 | $156.07 | 478,400 | — | — |
| 2018-11-23 | $146.13 | $155.06 | 218,800 | — | — |
| 2018-11-21 | $146.01 | $154.93 | 463,600 | — | — |
| 2018-11-20 | $144.01 | $152.81 | 575,000 | — | — |
| 2018-11-19 | $145.34 | $154.22 | 489,300 | — | — |
| 2018-11-16 | $147.15 | $156.14 | 656,700 | — | — |
| 2018-11-15 | $145.61 | $154.51 | 420,500 | — | — |
| 2018-11-14 | $142.85 | $151.58 | 409,100 | — | — |
| 2018-11-13 | $145.46 | $154.35 | 594,400 | — | — |
| 2018-11-12 | $145.52 | $154.41 | 536,500 | — | — |
| 2018-11-09 | $147.64 | $156.66 | 596,000 | — | — |
| 2018-11-08 | $146.78 | $155.75 | 408,600 | — | — |
| 2018-11-07 | $145.57 | $154.47 | 443,200 | — | — |
| 2018-11-06 | $142.21 | $150.90 | 480,400 | — | — |
| 2018-11-05 | $140.85 | $149.46 | 477,900 | — | — |
| 2018-11-02 | $142.03 | $150.71 | 1,281,500 | — | — |
| 2018-11-01 | $141.88 | $150.55 | 2,187,700 | — | — |
| 2018-10-31 | $147.52 | $156.53 | 1,608,700 | — | — |
| 2018-10-30 | $142.23 | $150.92 | 1,830,600 | — | — |
| 2018-10-29 | $140.86 | $149.47 | 952,500 | — | — |
| 2018-10-26 | $142.64 | $151.36 | 504,700 | — | — |
| 2018-10-25 | $144.34 | $153.16 | 631,300 | — | — |
| 2018-10-24 | $141.92 | $150.59 | 668,900 | — | — |
| 2018-10-23 | $146.38 | $155.33 | 1,137,300 | — | — |
| 2018-10-22 | $147.84 | $156.87 | 592,400 | — | — |
| 2018-10-19 | $146.24 | $155.18 | 669,100 | — | — |
| 2018-10-18 | $145.05 | $153.91 | 976,700 | — | — |
| 2018-10-17 | $149.31 | $158.43 | 784,100 | — | — |
| 2018-10-16 | $151.14 | $160.38 | 863,300 | — | — |
| 2018-10-15 | $147.05 | $156.04 | 628,100 | — | — |
| 2018-10-12 | $148.79 | $157.88 | 964,300 | — | — |
| 2018-10-11 | $145.05 | $153.91 | 719,400 | — | — |
| 2018-10-10 | $146.67 | $155.63 | 1,024,800 | — | — |
| 2018-10-09 | $152.54 | $161.86 | 597,300 | — | — |
| 2018-10-08 | $153.21 | $162.57 | 779,600 | — | — |
| 2018-10-05 | $154.74 | $164.20 | 793,900 | — | — |
| 2018-10-04 | $156.20 | $165.75 | 426,200 | — | — |
| 2018-10-03 | $158.64 | $168.33 | 393,000 | — | — |
| 2018-10-02 | $158.41 | $168.09 | 503,400 | — | — |
| 2018-10-01 | $158.27 | $167.94 | 391,000 | — | — |
| 2018-09-28 | $158.50 | $168.19 | 856,800 | — | — |
| 2018-09-27 | $159.31 | $169.05 | 461,900 | — | — |
| 2018-09-26 | $158.95 | $168.66 | 664,600 | — | — |
| 2018-09-25 | $160.00 | $169.78 | 737,900 | — | — |
| 2018-09-24 | $157.01 | $166.60 | 443,600 | — | — |
| 2018-09-21 | $158.45 | $168.13 | 1,049,800 | — | — |
| 2018-09-20 | $156.91 | $166.50 | 402,600 | — | — |
| 2018-09-19 | $154.05 | $163.46 | 677,600 | — | — |
| 2018-09-18 | $153.19 | $162.55 | 806,600 | — | — |
| 2018-09-17 | $153.44 | $162.82 | 554,000 | — | — |
| 2018-09-14 | $156.22 | $165.77 | 750,200 | — | — |
| 2018-09-13 | $157.94 | $167.59 | 483,100 | — | — |
| 2018-09-12 | $156.27 | $165.82 | 944,200 | — | — |
| 2018-09-11 | $155.03 | $164.50 | 533,500 | — | — |
| 2018-09-10 | $152.70 | $162.03 | 480,500 | — | — |
| 2018-09-07 | $152.39 | $161.70 | 313,600 | — | — |
| 2018-09-06 | $153.60 | $162.99 | 383,600 | — | — |
| 2018-09-05 | $153.49 | $162.87 | 584,900 | — | — |
| 2018-09-04 | $152.32 | $161.63 | 593,000 | — | — |
| 2018-08-31 | $149.76 | $158.91 | 394,800 | — | — |
| 2018-08-30 | $147.62 | $156.64 | 281,700 | — | — |
| 2018-08-29 | $148.64 | $157.72 | 354,300 | — | — |
| 2018-08-28 | $148.22 | $157.28 | 385,900 | — | — |
| 2018-08-27 | $147.38 | $156.39 | 326,500 | — | — |
| 2018-08-24 | $145.37 | $154.25 | 272,500 | — | — |
| 2018-08-23 | $145.26 | $154.14 | 278,800 | — | — |
| 2018-08-22 | $145.15 | $154.02 | 261,500 | — | — |
| 2018-08-21 | $144.13 | $152.94 | 377,200 | — | — |
| 2018-08-20 | $144.92 | $153.78 | 574,400 | — | — |
| 2018-08-17 | $143.12 | $151.87 | 518,600 | — | — |
| 2018-08-16 | $141.35 | $149.99 | 236,900 | — | — |
| 2018-08-15 | $139.72 | $148.26 | 329,600 | — | — |
| 2018-08-14 | $140.93 | $149.54 | 366,300 | — | — |
| 2018-08-13 | $139.13 | $147.63 | 249,300 | — | — |
| 2018-08-10 | $140.32 | $148.89 | 830,900 | — | — |
| 2018-08-09 | $139.66 | $148.19 | 430,900 | — | — |
| 2018-08-08 | $138.27 | $146.72 | 384,000 | — | — |
| 2018-08-07 | $138.76 | $147.24 | 665,400 | — | — |
| 2018-08-06 | $140.03 | $148.59 | 395,400 | — | — |
| 2018-08-03 | $138.20 | $146.65 | 496,900 | — | — |
| 2018-08-02 | $134.81 | $143.05 | 813,400 | — | — |
| 2018-08-01 | $130.89 | $138.89 | 1,328,400 | — | — |
| 2018-07-31 | $135.43 | $143.71 | 606,500 | — | — |
| 2018-07-30 | $134.79 | $143.03 | 429,500 | — | — |
| 2018-07-27 | $136.30 | $144.63 | 293,700 | — | — |
| 2018-07-26 | $139.17 | $147.67 | 345,200 | — | — |
| 2018-07-25 | $139.56 | $148.09 | 346,200 | — | — |
| 2018-07-24 | $137.75 | $146.17 | 436,900 | — | — |
| 2018-07-23 | $139.54 | $148.07 | 269,300 | — | — |
| 2018-07-20 | $138.84 | $147.32 | 412,300 | — | — |
| 2018-07-19 | $139.63 | $148.16 | 289,400 | — | — |
| 2018-07-18 | $140.13 | $148.69 | 238,400 | — | — |
| 2018-07-17 | $139.97 | $148.52 | 242,400 | — | — |
| 2018-07-16 | $139.66 | $148.19 | 245,200 | — | — |
| 2018-07-13 | $139.96 | $148.51 | 284,900 | — | — |
| 2018-07-12 | $140.97 | $149.58 | 475,900 | — | — |
| 2018-07-11 | $139.77 | $148.31 | 369,500 | — | — |
| 2018-07-10 | $140.00 | $148.56 | 425,500 | — | — |
| 2018-07-09 | $139.07 | $147.57 | 465,600 | — | — |
| 2018-07-06 | $137.96 | $146.39 | 299,800 | — | — |
| 2018-07-05 | $136.32 | $144.65 | 593,500 | — | — |
| 2018-07-03 | $134.88 | $143.12 | 277,400 | — | — |
| 2018-07-02 | $133.33 | $141.48 | 318,000 | — | — |
| 2018-06-29 | $132.90 | $141.02 | 581,200 | — | — |
| 2018-06-28 | $133.55 | $141.71 | 667,600 | — | — |
| 2018-06-27 | $130.81 | $138.80 | 567,300 | — | — |
| 2018-06-26 | $133.53 | $141.69 | 333,600 | — | — |
| 2018-06-25 | $132.97 | $141.10 | 442,000 | — | — |
| 2018-06-22 | $134.96 | $143.21 | 1,090,500 | — | — |
| 2018-06-21 | $135.82 | $144.12 | 318,700 | — | — |
| 2018-06-20 | $136.52 | $144.86 | 522,400 | — | — |
| 2018-06-19 | $137.20 | $145.58 | 539,800 | — | — |
| 2018-06-18 | $137.76 | $146.18 | 361,400 | — | — |
| 2018-06-15 | $137.94 | $146.37 | 754,500 | — | — |
| 2018-06-14 | $137.29 | $145.68 | 411,900 | — | — |
| 2018-06-13 | $137.50 | $145.90 | 336,500 | — | — |
| 2018-06-12 | $138.47 | $146.93 | 272,500 | — | — |
| 2018-06-11 | $137.16 | $145.54 | 406,600 | — | — |
| 2018-06-08 | $137.73 | $146.15 | 365,000 | — | — |
| 2018-06-07 | $137.37 | $145.76 | 794,700 | — | — |
| 2018-06-06 | $137.32 | $145.71 | 408,400 | — | — |
| 2018-06-05 | $135.16 | $143.42 | 367,800 | — | — |
| 2018-06-04 | $135.42 | $143.70 | 495,600 | — | — |
| 2018-06-01 | $132.65 | $140.76 | 913,200 | — | — |
| 2018-05-31 | $132.74 | $140.85 | 2,219,300 | — | — |
| 2018-05-30 | $132.50 | $140.60 | 750,800 | — | — |
| 2018-05-29 | $131.05 | $139.06 | 896,500 | — | — |
| 2018-05-25 | $130.64 | $138.62 | 938,500 | — | — |
| 2018-05-24 | $131.30 | $139.32 | 965,500 | — | — |
| 2018-05-23 | $131.76 | $139.81 | 829,000 | — | — |
| 2018-05-22 | $131.35 | $139.38 | 935,700 | — | — |
| 2018-05-21 | $132.25 | $140.33 | 878,700 | — | — |
| 2018-05-18 | $134.23 | $142.43 | 912,600 | — | — |
| 2018-05-17 | $133.23 | $141.37 | 1,051,700 | — | — |
| 2018-05-16 | $135.73 | $144.02 | 517,100 | — | — |
| 2018-05-15 | $135.17 | $143.43 | 1,266,200 | — | — |
| 2018-05-14 | $134.80 | $143.04 | 874,700 | — | — |
| 2018-05-11 | $135.04 | $143.29 | 1,089,000 | — | — |
| 2018-05-10 | $134.37 | $142.58 | 1,056,800 | — | — |
| 2018-05-09 | $133.54 | $141.70 | 879,800 | — | — |
| 2018-05-08 | $130.53 | $138.51 | 1,295,400 | — | — |
| 2018-05-07 | $123.79 | $131.35 | 1,354,700 | — | — |
| 2018-05-04 | $123.02 | $130.54 | 635,100 | — | — |
| 2018-05-03 | $121.20 | $128.61 | 814,800 | — | — |
| 2018-05-02 | $120.66 | $128.03 | 590,200 | — | — |
| 2018-05-01 | $122.01 | $129.47 | 1,084,900 | — | — |
| 2018-04-30 | $121.29 | $128.70 | 996,400 | — | — |
| 2018-04-27 | $121.18 | $128.59 | 1,000,300 | — | — |
| 2018-04-26 | $119.32 | $126.61 | 438,600 | — | — |
| 2018-04-25 | $117.38 | $124.55 | 388,500 | — | — |
| 2018-04-24 | $118.00 | $125.21 | 821,800 | — | — |
| 2018-04-23 | $117.87 | $125.07 | 520,300 | — | — |
| 2018-04-20 | $117.72 | $124.91 | 497,200 | — | — |
| 2018-04-19 | $118.88 | $126.14 | 502,100 | — | — |
| 2018-04-18 | $118.14 | $125.36 | 369,000 | — | — |
| 2018-04-17 | $117.84 | $125.04 | 430,400 | — | — |
| 2018-04-16 | $116.69 | $123.82 | 577,500 | — | — |
| 2018-04-13 | $115.06 | $122.09 | 566,300 | — | — |
| 2018-04-12 | $116.64 | $123.77 | 640,600 | — | — |
| 2018-04-11 | $116.32 | $123.43 | 400,700 | — | — |
| 2018-04-10 | $117.31 | $124.48 | 464,800 | — | — |
| 2018-04-09 | $116.27 | $123.38 | 633,400 | — | — |
| 2018-04-06 | $116.29 | $123.40 | 683,600 | — | — |
| 2018-04-05 | $118.76 | $126.02 | 413,800 | — | — |
| 2018-04-04 | $117.97 | $125.18 | 628,200 | — | — |
| 2018-04-03 | $116.79 | $123.93 | 675,200 | — | — |
| 2018-04-02 | $116.06 | $123.15 | 642,800 | — | — |
| 2018-03-29 | $117.62 | $124.81 | 934,600 | — | — |
| 2018-03-28 | $116.81 | $123.95 | 745,900 | — | — |
| 2018-03-27 | $117.61 | $124.80 | 664,500 | — | — |
| 2018-03-26 | $119.55 | $126.86 | 876,200 | — | — |
| 2018-03-23 | $117.69 | $124.88 | 959,500 | — | — |
| 2018-03-22 | $119.42 | $126.72 | 771,900 | — | — |
| 2018-03-21 | $122.85 | $130.36 | 546,700 | — | — |
| 2018-03-20 | $124.17 | $131.76 | 836,500 | — | — |
| 2018-03-19 | $123.40 | $130.94 | 625,700 | — | — |
| 2018-03-16 | $124.02 | $131.60 | 700,600 | — | — |
| 2018-03-15 | $123.15 | $130.68 | 518,200 | — | — |
| 2018-03-14 | $123.21 | $130.74 | 705,400 | — | — |
| 2018-03-13 | $124.33 | $131.93 | 636,800 | — | — |
| 2018-03-12 | $124.08 | $131.66 | 575,400 | — | — |
| 2018-03-09 | $122.81 | $130.31 | 607,700 | — | — |
| 2018-03-08 | $120.55 | $127.92 | 587,600 | — | — |
| 2018-03-07 | $122.96 | $130.47 | 950,800 | — | — |
| 2018-03-06 | $120.96 | $128.35 | 1,034,400 | — | — |
| 2018-03-05 | $119.38 | $126.68 | 1,152,300 | — | — |
| 2018-03-02 | $116.65 | $123.78 | 1,124,100 | — | — |
| 2018-03-01 | $113.77 | $120.72 | 1,321,300 | — | — |
| 2018-02-28 | $113.41 | $120.34 | 943,400 | — | — |
| 2018-02-27 | $115.93 | $123.01 | 509,100 | — | — |
| 2018-02-26 | $117.96 | $125.17 | 800,500 | — | — |
| 2018-02-23 | $116.99 | $124.14 | 558,200 | — | — |
| 2018-02-22 | $115.54 | $122.60 | 693,500 | — | — |
| 2018-02-21 | $114.10 | $121.07 | 1,008,900 | — | — |
| 2018-02-20 | $115.97 | $123.06 | 741,100 | — | — |
| 2018-02-16 | $118.04 | $125.25 | 749,400 | — | — |
| 2018-02-15 | $117.93 | $125.14 | 1,285,400 | — | — |
| 2018-02-14 | $120.46 | $127.82 | 972,900 | — | — |
| 2018-02-13 | $118.85 | $126.11 | 636,500 | — | — |
| 2018-02-12 | $118.24 | $125.47 | 854,200 | — | — |
| 2018-02-09 | $115.49 | $122.55 | 1,656,400 | — | — |
| 2018-02-08 | $114.26 | $121.24 | 1,124,400 | — | — |
| 2018-02-07 | $119.45 | $126.75 | 1,640,500 | — | — |
| 2018-02-06 | $124.02 | $131.60 | 2,662,700 | — | — |
| 2018-02-05 | $128.25 | $136.09 | 891,700 | — | — |
| 2018-02-02 | $135.19 | $143.45 | 523,200 | — | — |
| 2018-02-01 | $138.83 | $147.31 | 596,400 | — | — |
| 2018-01-31 | $138.74 | $147.22 | 520,300 | — | — |
| 2018-01-30 | $139.04 | $147.54 | 390,000 | — | — |
| 2018-01-29 | $139.67 | $148.21 | 531,700 | — | — |
| 2018-01-26 | $142.14 | $150.83 | 368,400 | — | — |
| 2018-01-25 | $140.12 | $148.68 | 269,600 | — | — |
| 2018-01-24 | $140.19 | $148.76 | 637,200 | — | — |
| 2018-01-23 | $139.21 | $147.72 | 386,100 | — | — |
| 2018-01-22 | $138.45 | $146.91 | 606,900 | — | — |
| 2018-01-19 | $137.35 | $145.74 | 771,000 | — | — |
| 2018-01-18 | $134.00 | $142.19 | 712,000 | — | — |
| 2018-01-17 | $132.13 | $140.20 | 490,500 | — | — |
| 2018-01-16 | $130.04 | $137.99 | 396,500 | — | — |
| 2018-01-12 | $130.13 | $138.08 | 244,900 | — | — |
| 2018-01-11 | $129.61 | $137.53 | 209,400 | — | — |
| 2018-01-10 | $128.16 | $135.99 | 289,400 | — | — |
| 2018-01-09 | $128.95 | $136.83 | 335,700 | — | — |
| 2018-01-08 | $130.31 | $138.27 | 524,400 | — | — |
| 2018-01-05 | $129.34 | $137.24 | 437,700 | — | — |
| 2018-01-04 | $127.30 | $135.08 | 828,300 | — | — |
| 2018-01-03 | $125.19 | $132.84 | 464,500 | — | — |
| 2018-01-02 | $124.85 | $132.48 | 523,900 | — | — |