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
- 1983-11-22 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 | $93.04 | $125.97 | 973,000 | — | — |
| 2018-12-28 | $93.23 | $126.23 | 690,100 | — | — |
| 2018-12-27 | $93.80 | $127.00 | 566,000 | — | — |
| 2018-12-26 | $92.66 | $125.46 | 1,184,300 | — | — |
| 2018-12-24 | $88.67 | $120.06 | 454,500 | — | — |
| 2018-12-21 | $90.85 | $123.01 | 1,888,600 | — | — |
| 2018-12-20 | $92.43 | $125.15 | 1,089,000 | — | — |
| 2018-12-19 | $91.89 | $124.42 | 986,200 | — | — |
| 2018-12-18 | $93.57 | $126.69 | 916,000 | — | — |
| 2018-12-17 | $93.68 | $126.84 | 970,200 | — | — |
| 2018-12-14 | $92.69 | $125.50 | 1,294,700 | — | — |
| 2018-12-13 | $95.87 | $129.80 | 752,000 | — | — |
| 2018-12-12 | $98.30 | $133.09 | 892,500 | — | — |
| 2018-12-11 | $98.66 | $133.58 | 663,800 | — | — |
| 2018-12-10 | $99.91 | $135.27 | 667,000 | — | — |
| 2018-12-07 | $99.84 | $135.18 | 887,300 | — | — |
| 2018-12-06 | $103.43 | $140.04 | 1,356,500 | — | — |
| 2018-12-04 | $100.63 | $136.25 | 1,700,000 | — | — |
| 2018-12-03 | $105.01 | $142.18 | 931,900 | — | — |
| 2018-11-30 | $106.36 | $144.01 | 1,280,300 | — | — |
| 2018-11-29 | $106.24 | $143.85 | 1,177,200 | — | — |
| 2018-11-28 | $108.64 | $147.09 | 457,100 | — | — |
| 2018-11-27 | $105.94 | $143.44 | 647,400 | — | — |
| 2018-11-26 | $107.98 | $146.20 | 1,441,600 | — | — |
| 2018-11-23 | $105.41 | $142.72 | 189,400 | — | — |
| 2018-11-21 | $105.65 | $143.05 | 448,700 | — | — |
| 2018-11-20 | $104.37 | $141.31 | 726,400 | — | — |
| 2018-11-19 | $108.51 | $146.92 | 893,500 | — | — |
| 2018-11-16 | $107.02 | $144.90 | 764,900 | — | — |
| 2018-11-15 | $106.56 | $144.28 | 1,110,800 | — | — |
| 2018-11-14 | $105.22 | $142.46 | 771,800 | — | — |
| 2018-11-13 | $105.42 | $142.73 | 964,100 | — | — |
| 2018-11-12 | $106.20 | $143.79 | 931,200 | — | — |
| 2018-11-09 | $106.72 | $144.50 | 975,500 | — | — |
| 2018-11-08 | $109.25 | $147.92 | 540,100 | — | — |
| 2018-11-07 | $111.06 | $150.05 | 532,100 | — | — |
| 2018-11-06 | $108.83 | $147.03 | 798,800 | — | — |
| 2018-11-05 | $108.82 | $147.02 | 1,132,900 | — | — |
| 2018-11-02 | $110.01 | $148.63 | 709,000 | — | — |
| 2018-11-01 | $110.90 | $149.83 | 951,400 | — | — |
| 2018-10-31 | $110.61 | $149.44 | 853,400 | — | — |
| 2018-10-30 | $109.76 | $148.29 | 917,800 | — | — |
| 2018-10-29 | $107.10 | $144.70 | 706,300 | — | — |
| 2018-10-26 | $106.51 | $143.90 | 854,900 | — | — |
| 2018-10-25 | $107.40 | $145.10 | 815,800 | — | — |
| 2018-10-24 | $106.67 | $144.12 | 826,900 | — | — |
| 2018-10-23 | $108.98 | $147.24 | 1,003,000 | — | — |
| 2018-10-22 | $111.07 | $150.06 | 917,800 | — | — |
| 2018-10-19 | $111.63 | $150.82 | 1,332,000 | — | — |
| 2018-10-18 | $109.88 | $148.45 | 1,257,700 | — | — |
| 2018-10-17 | $112.20 | $151.59 | 1,299,700 | — | — |
| 2018-10-16 | $113.89 | $153.87 | 1,535,900 | — | — |
| 2018-10-15 | $111.53 | $150.68 | 1,562,200 | — | — |
| 2018-10-12 | $109.29 | $147.66 | 1,485,100 | — | — |
| 2018-10-11 | $110.29 | $149.01 | 1,395,700 | — | — |
| 2018-10-10 | $113.93 | $153.92 | 1,024,800 | — | — |
| 2018-10-09 | $118.17 | $159.65 | 886,700 | — | — |
| 2018-10-08 | $121.09 | $163.60 | 648,800 | — | — |
| 2018-10-05 | $120.41 | $162.68 | 1,005,600 | — | — |
| 2018-10-04 | $121.04 | $163.53 | 714,400 | — | — |
| 2018-10-03 | $120.65 | $163.00 | 929,300 | — | — |
| 2018-10-02 | $120.37 | $162.62 | 765,000 | — | — |
| 2018-10-01 | $121.09 | $163.60 | 655,300 | — | — |
| 2018-09-28 | $118.94 | $160.69 | 1,055,800 | — | — |
| 2018-09-27 | $118.45 | $160.03 | 1,433,600 | — | — |
| 2018-09-26 | $121.09 | $163.60 | 502,100 | — | — |
| 2018-09-25 | $119.83 | $161.90 | 687,700 | — | — |
| 2018-09-24 | $120.40 | $162.67 | 909,000 | — | — |
| 2018-09-21 | $119.00 | $160.77 | 1,852,400 | — | — |
| 2018-09-20 | $119.41 | $161.33 | 1,066,100 | — | — |
| 2018-09-19 | $122.09 | $164.95 | 605,400 | — | — |
| 2018-09-18 | $123.39 | $166.70 | 604,100 | — | — |
| 2018-09-17 | $122.45 | $165.43 | 637,900 | — | — |
| 2018-09-14 | $124.56 | $168.29 | 579,200 | — | — |
| 2018-09-13 | $123.87 | $167.35 | 521,300 | — | — |
| 2018-09-12 | $125.28 | $169.26 | 499,300 | — | — |
| 2018-09-11 | $126.48 | $170.88 | 562,500 | — | — |
| 2018-09-10 | $127.44 | $172.18 | 1,065,900 | — | — |
| 2018-09-07 | $122.98 | $166.15 | 532,600 | — | — |
| 2018-09-06 | $123.08 | $166.29 | 551,300 | — | — |
| 2018-09-05 | $123.07 | $166.27 | 749,400 | — | — |
| 2018-09-04 | $119.98 | $162.10 | 914,300 | — | — |
| 2018-08-31 | $120.75 | $163.14 | 551,900 | — | — |
| 2018-08-30 | $119.81 | $161.87 | 529,100 | — | — |
| 2018-08-29 | $121.26 | $163.83 | 670,700 | — | — |
| 2018-08-28 | $121.69 | $164.41 | 604,300 | — | — |
| 2018-08-27 | $123.79 | $167.25 | 707,300 | — | — |
| 2018-08-24 | $123.80 | $167.26 | 302,700 | — | — |
| 2018-08-23 | $123.49 | $166.84 | 557,400 | — | — |
| 2018-08-22 | $123.94 | $167.45 | 534,100 | — | — |
| 2018-08-21 | $123.90 | $167.39 | 471,500 | — | — |
| 2018-08-20 | $123.43 | $166.76 | 445,000 | — | — |
| 2018-08-17 | $122.34 | $165.29 | 461,600 | — | — |
| 2018-08-16 | $121.65 | $164.35 | 438,000 | — | — |
| 2018-08-15 | $121.31 | $163.89 | 397,800 | — | — |
| 2018-08-14 | $121.57 | $164.25 | 497,200 | — | — |
| 2018-08-13 | $120.14 | $162.31 | 479,200 | — | — |
| 2018-08-10 | $121.11 | $163.62 | 671,300 | — | — |
| 2018-08-09 | $121.71 | $164.43 | 393,100 | — | — |
| 2018-08-08 | $121.91 | $164.71 | 355,800 | — | — |
| 2018-08-07 | $122.69 | $165.76 | 444,400 | — | — |
| 2018-08-06 | $121.35 | $163.95 | 427,200 | — | — |
| 2018-08-03 | $120.81 | $163.22 | 575,800 | — | — |
| 2018-08-02 | $122.41 | $165.38 | 1,093,700 | — | — |
| 2018-08-01 | $119.45 | $161.06 | 549,200 | — | — |
| 2018-07-31 | $119.90 | $161.66 | 690,300 | — | — |
| 2018-07-30 | $117.81 | $158.85 | 610,000 | — | — |
| 2018-07-27 | $118.85 | $160.25 | 733,700 | — | — |
| 2018-07-26 | $118.81 | $160.19 | 1,478,000 | — | — |
| 2018-07-25 | $118.88 | $160.29 | 1,144,500 | — | — |
| 2018-07-24 | $117.08 | $157.86 | 1,508,500 | — | — |
| 2018-07-23 | $121.92 | $164.39 | 859,900 | — | — |
| 2018-07-20 | $121.26 | $163.50 | 1,007,200 | — | — |
| 2018-07-19 | $121.58 | $163.93 | 1,075,500 | — | — |
| 2018-07-18 | $121.43 | $163.73 | 1,152,600 | — | — |
| 2018-07-17 | $121.56 | $163.90 | 1,344,900 | — | — |
| 2018-07-16 | $121.13 | $163.32 | 4,855,800 | — | — |
| 2018-07-13 | $121.83 | $164.27 | 2,008,100 | — | — |
| 2018-07-12 | $120.85 | $162.95 | 1,268,500 | — | — |
| 2018-07-11 | $121.76 | $164.17 | 1,025,800 | — | — |
| 2018-07-10 | $124.21 | $167.48 | 702,000 | — | — |
| 2018-07-09 | $124.48 | $167.84 | 634,300 | — | — |
| 2018-07-06 | $122.04 | $164.55 | 434,600 | — | — |
| 2018-07-05 | $121.47 | $163.78 | 865,600 | — | — |
| 2018-07-03 | $122.01 | $164.51 | 295,900 | — | — |
| 2018-07-02 | $122.40 | $165.03 | 481,300 | — | — |
| 2018-06-29 | $121.55 | $163.89 | 1,030,200 | — | — |
| 2018-06-28 | $121.24 | $163.47 | 637,700 | — | — |
| 2018-06-27 | $121.50 | $163.82 | 571,300 | — | — |
| 2018-06-26 | $122.99 | $165.83 | 701,600 | — | — |
| 2018-06-25 | $124.05 | $167.26 | 804,200 | — | — |
| 2018-06-22 | $128.13 | $172.76 | 810,500 | — | — |
| 2018-06-21 | $128.20 | $172.86 | 556,000 | — | — |
| 2018-06-20 | $128.48 | $173.23 | 481,300 | — | — |
| 2018-06-19 | $127.30 | $171.64 | 651,600 | — | — |
| 2018-06-18 | $129.29 | $174.32 | 596,700 | — | — |
| 2018-06-15 | $130.24 | $175.61 | 954,800 | — | — |
| 2018-06-14 | $129.65 | $174.81 | 550,600 | — | — |
| 2018-06-13 | $129.39 | $174.46 | 708,800 | — | — |
| 2018-06-12 | $130.82 | $176.39 | 541,200 | — | — |
| 2018-06-11 | $130.26 | $175.63 | 653,300 | — | — |
| 2018-06-08 | $128.68 | $173.50 | 370,100 | — | — |
| 2018-06-07 | $127.27 | $171.60 | 545,300 | — | — |
| 2018-06-06 | $126.77 | $170.93 | 588,000 | — | — |
| 2018-06-05 | $126.82 | $170.99 | 732,700 | — | — |
| 2018-06-04 | $127.50 | $171.91 | 586,400 | — | — |
| 2018-06-01 | $129.64 | $174.80 | 509,000 | — | — |
| 2018-05-31 | $128.10 | $172.72 | 725,000 | — | — |
| 2018-05-30 | $129.41 | $174.49 | 561,400 | — | — |
| 2018-05-29 | $127.39 | $171.76 | 641,400 | — | — |
| 2018-05-25 | $128.39 | $173.11 | 863,200 | — | — |
| 2018-05-24 | $127.12 | $171.40 | 757,500 | — | — |
| 2018-05-23 | $124.61 | $168.01 | 869,900 | — | — |
| 2018-05-22 | $124.65 | $168.07 | 852,100 | — | — |
| 2018-05-21 | $128.10 | $172.72 | 1,078,000 | — | — |
| 2018-05-18 | $126.86 | $171.05 | 990,300 | — | — |
| 2018-05-17 | $125.69 | $169.47 | 1,021,000 | — | — |
| 2018-05-16 | $125.12 | $168.70 | 715,500 | — | — |
| 2018-05-15 | $123.25 | $166.18 | 701,700 | — | — |
| 2018-05-14 | $123.76 | $166.87 | 557,600 | — | — |
| 2018-05-11 | $124.66 | $168.08 | 690,300 | — | — |
| 2018-05-10 | $122.90 | $165.71 | 623,900 | — | — |
| 2018-05-09 | $120.71 | $162.76 | 631,200 | — | — |
| 2018-05-08 | $118.81 | $160.19 | 1,019,600 | — | — |
| 2018-05-07 | $118.10 | $159.24 | 728,400 | — | — |
| 2018-05-04 | $117.42 | $158.32 | 638,600 | — | — |
| 2018-05-03 | $116.59 | $157.20 | 822,600 | — | — |
| 2018-05-02 | $116.40 | $156.62 | 1,187,900 | — | — |
| 2018-05-01 | $115.92 | $155.98 | 781,400 | — | — |
| 2018-04-30 | $117.43 | $158.01 | 898,000 | — | — |
| 2018-04-27 | $118.52 | $159.47 | 487,000 | — | — |
| 2018-04-26 | $117.25 | $157.77 | 1,153,100 | — | — |
| 2018-04-25 | $117.78 | $158.48 | 1,039,800 | — | — |
| 2018-04-24 | $118.41 | $159.33 | 1,338,800 | — | — |
| 2018-04-23 | $120.32 | $161.90 | 766,400 | — | — |
| 2018-04-20 | $119.59 | $160.91 | 901,300 | — | — |
| 2018-04-19 | $121.27 | $163.17 | 743,800 | — | — |
| 2018-04-18 | $121.34 | $163.27 | 1,041,000 | — | — |
| 2018-04-17 | $119.17 | $160.35 | 1,470,400 | — | — |
| 2018-04-16 | $119.75 | $161.13 | 2,312,800 | — | — |
| 2018-04-13 | $112.77 | $151.74 | 1,456,100 | — | — |
| 2018-04-12 | $114.18 | $153.63 | 1,167,500 | — | — |
| 2018-04-11 | $113.09 | $152.17 | 1,384,500 | — | — |
| 2018-04-10 | $111.43 | $149.93 | 1,128,500 | — | — |
| 2018-04-09 | $109.21 | $146.95 | 933,900 | — | — |
| 2018-04-06 | $109.93 | $147.92 | 1,414,000 | — | — |
| 2018-04-05 | $113.80 | $153.12 | 1,429,500 | — | — |
| 2018-04-04 | $115.38 | $155.25 | 1,921,600 | — | — |
| 2018-04-03 | $117.17 | $157.66 | 1,370,100 | — | — |
| 2018-04-02 | $115.36 | $155.22 | 1,102,700 | — | — |
| 2018-03-29 | $117.15 | $157.63 | 885,100 | — | — |
| 2018-03-28 | $114.92 | $154.63 | 1,060,100 | — | — |
| 2018-03-27 | $114.96 | $154.68 | 1,103,400 | — | — |
| 2018-03-26 | $120.18 | $161.71 | 905,800 | — | — |
| 2018-03-23 | $118.00 | $158.77 | 1,208,600 | — | — |
| 2018-03-22 | $118.82 | $159.88 | 889,500 | — | — |
| 2018-03-21 | $120.59 | $162.26 | 551,800 | — | — |
| 2018-03-20 | $120.77 | $162.50 | 539,400 | — | — |
| 2018-03-19 | $120.19 | $161.72 | 652,900 | — | — |
| 2018-03-16 | $120.30 | $161.87 | 1,007,000 | — | — |
| 2018-03-15 | $119.77 | $161.16 | 461,200 | — | — |
| 2018-03-14 | $119.81 | $161.21 | 516,500 | — | — |
| 2018-03-13 | $121.99 | $164.14 | 814,900 | — | — |
| 2018-03-12 | $120.82 | $162.57 | 433,400 | — | — |
| 2018-03-09 | $121.80 | $163.89 | 902,100 | — | — |
| 2018-03-08 | $118.70 | $159.72 | 737,700 | — | — |
| 2018-03-07 | $118.90 | $159.99 | 647,300 | — | — |
| 2018-03-06 | $118.57 | $159.54 | 753,600 | — | — |
| 2018-03-05 | $117.41 | $157.98 | 1,286,500 | — | — |
| 2018-03-02 | $120.33 | $161.91 | 1,160,800 | — | — |
| 2018-03-01 | $118.54 | $159.50 | 1,037,300 | — | — |
| 2018-02-28 | $118.57 | $159.54 | 680,400 | — | — |
| 2018-02-27 | $120.62 | $162.30 | 532,600 | — | — |
| 2018-02-26 | $123.18 | $165.74 | 570,700 | — | — |
| 2018-02-23 | $121.11 | $162.96 | 546,900 | — | — |
| 2018-02-22 | $119.71 | $161.08 | 817,400 | — | — |
| 2018-02-21 | $119.00 | $160.12 | 705,200 | — | — |
| 2018-02-20 | $118.20 | $159.04 | 972,900 | — | — |
| 2018-02-16 | $120.58 | $162.25 | 534,700 | — | — |
| 2018-02-15 | $120.73 | $162.45 | 919,400 | — | — |
| 2018-02-14 | $120.00 | $161.47 | 934,200 | — | — |
| 2018-02-13 | $118.33 | $159.22 | 946,000 | — | — |
| 2018-02-12 | $115.88 | $155.92 | 828,200 | — | — |
| 2018-02-09 | $115.11 | $154.89 | 1,792,000 | — | — |
| 2018-02-08 | $114.81 | $154.48 | 1,662,600 | — | — |
| 2018-02-07 | $117.95 | $158.38 | 1,355,700 | — | — |
| 2018-02-06 | $115.93 | $155.67 | 1,988,000 | — | — |
| 2018-02-05 | $114.63 | $153.93 | 2,185,800 | — | — |
| 2018-02-02 | $118.17 | $158.68 | 1,853,800 | — | — |
| 2018-02-01 | $120.79 | $162.20 | 826,900 | — | — |
| 2018-01-31 | $120.83 | $162.25 | 970,800 | — | — |
| 2018-01-30 | $120.72 | $162.10 | 765,000 | — | — |
| 2018-01-29 | $121.76 | $163.50 | 1,095,000 | — | — |
| 2018-01-26 | $125.03 | $167.89 | 623,100 | — | — |
| 2018-01-25 | $123.99 | $166.49 | 813,600 | — | — |
| 2018-01-24 | $125.65 | $168.72 | 1,030,800 | — | — |
| 2018-01-23 | $125.59 | $168.64 | 995,500 | — | — |
| 2018-01-22 | $125.39 | $168.37 | 1,170,100 | — | — |
| 2018-01-19 | $123.61 | $165.98 | 1,317,800 | — | — |
| 2018-01-18 | $121.45 | $163.08 | 1,480,500 | — | — |
| 2018-01-17 | $120.65 | $162.01 | 1,241,600 | — | — |
| 2018-01-16 | $120.64 | $162.00 | 1,068,200 | — | — |
| 2018-01-12 | $121.06 | $162.56 | 978,200 | — | — |
| 2018-01-11 | $120.93 | $162.39 | 937,800 | — | — |
| 2018-01-10 | $120.11 | $161.28 | 889,300 | — | — |
| 2018-01-09 | $120.31 | $161.55 | 945,800 | — | — |
| 2018-01-08 | $118.03 | $158.49 | 828,800 | — | — |
| 2018-01-05 | $116.27 | $156.13 | 1,436,200 | — | — |
| 2018-01-04 | $116.89 | $156.96 | 1,318,000 | — | — |
| 2018-01-03 | $116.87 | $156.93 | 980,200 | — | — |
| 2018-01-02 | $116.09 | $155.89 | 863,600 | — | — |