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
- 1986-02-04 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 | $144.59 | $169.65 | 64,900 | — | — |
| 2018-12-28 | $142.93 | $167.70 | 62,300 | — | — |
| 2018-12-27 | $144.63 | $169.70 | 72,000 | — | — |
| 2018-12-26 | $143.42 | $168.28 | 51,700 | — | — |
| 2018-12-24 | $140.68 | $165.06 | 44,800 | — | — |
| 2018-12-21 | $142.59 | $167.30 | 209,600 | — | — |
| 2018-12-20 | $148.02 | $173.67 | 156,200 | — | — |
| 2018-12-19 | $149.55 | $175.47 | 83,000 | — | — |
| 2018-12-18 | $146.20 | $171.54 | 86,000 | — | — |
| 2018-12-17 | $149.66 | $175.60 | 57,200 | — | — |
| 2018-12-14 | $153.74 | $179.80 | 52,800 | — | — |
| 2018-12-13 | $159.23 | $186.22 | 53,200 | — | — |
| 2018-12-12 | $158.74 | $185.65 | 50,300 | — | — |
| 2018-12-11 | $154.76 | $180.99 | 46,900 | — | — |
| 2018-12-10 | $153.03 | $178.97 | 54,200 | — | — |
| 2018-12-07 | $153.57 | $179.60 | 63,200 | — | — |
| 2018-12-06 | $150.83 | $176.40 | 50,100 | — | — |
| 2018-12-04 | $150.64 | $176.17 | 48,900 | — | — |
| 2018-12-03 | $154.71 | $180.93 | 43,600 | — | — |
| 2018-11-30 | $156.87 | $183.46 | 74,500 | — | — |
| 2018-11-29 | $155.48 | $181.83 | 50,600 | — | — |
| 2018-11-28 | $156.23 | $182.71 | 53,100 | — | — |
| 2018-11-27 | $153.75 | $179.81 | 48,800 | — | — |
| 2018-11-26 | $152.79 | $178.69 | 41,500 | — | — |
| 2018-11-23 | $153.87 | $179.95 | 13,100 | — | — |
| 2018-11-21 | $152.15 | $177.94 | 27,600 | — | — |
| 2018-11-20 | $153.15 | $179.11 | 44,200 | — | — |
| 2018-11-19 | $153.71 | $179.76 | 50,700 | — | — |
| 2018-11-16 | $155.83 | $182.24 | 103,000 | — | — |
| 2018-11-15 | $155.34 | $181.67 | 81,300 | — | — |
| 2018-11-14 | $151.97 | $177.73 | 42,000 | — | — |
| 2018-11-13 | $152.85 | $178.76 | 51,700 | — | — |
| 2018-11-12 | $153.42 | $179.42 | 59,200 | — | — |
| 2018-11-09 | $154.92 | $181.18 | 123,200 | — | — |
| 2018-11-08 | $156.50 | $183.03 | 68,100 | — | — |
| 2018-11-07 | $157.00 | $183.61 | 174,500 | — | — |
| 2018-11-06 | $160.22 | $187.38 | 69,800 | — | — |
| 2018-11-05 | $158.26 | $185.08 | 73,100 | — | — |
| 2018-11-02 | $155.64 | $182.02 | 59,900 | — | — |
| 2018-11-01 | $155.44 | $181.79 | 81,000 | — | — |
| 2018-10-31 | $156.16 | $182.63 | 84,300 | — | — |
| 2018-10-30 | $158.25 | $185.07 | 76,100 | — | — |
| 2018-10-29 | $157.39 | $184.07 | 46,900 | — | — |
| 2018-10-26 | $154.51 | $180.70 | 51,200 | — | — |
| 2018-10-25 | $155.95 | $182.38 | 61,100 | — | — |
| 2018-10-24 | $156.52 | $183.05 | 81,900 | — | — |
| 2018-10-23 | $155.47 | $181.82 | 41,600 | — | — |
| 2018-10-22 | $156.27 | $182.76 | 82,000 | — | — |
| 2018-10-19 | $153.80 | $179.87 | 51,400 | — | — |
| 2018-10-18 | $150.70 | $176.24 | 44,500 | — | — |
| 2018-10-17 | $149.71 | $175.09 | 33,400 | — | — |
| 2018-10-16 | $150.02 | $175.45 | 85,600 | — | — |
| 2018-10-15 | $146.40 | $171.21 | 53,700 | — | — |
| 2018-10-12 | $145.42 | $170.07 | 60,200 | — | — |
| 2018-10-11 | $144.83 | $169.38 | 78,100 | — | — |
| 2018-10-10 | $147.63 | $172.65 | 60,100 | — | — |
| 2018-10-09 | $147.95 | $173.03 | 59,700 | — | — |
| 2018-10-08 | $148.98 | $174.23 | 43,100 | — | — |
| 2018-10-05 | $146.79 | $171.67 | 48,500 | — | — |
| 2018-10-04 | $146.55 | $171.39 | 59,500 | — | — |
| 2018-10-03 | $146.65 | $171.51 | 43,700 | — | — |
| 2018-10-02 | $148.08 | $173.18 | 54,800 | — | — |
| 2018-10-01 | $149.25 | $174.55 | 60,200 | — | — |
| 2018-09-28 | $150.89 | $176.47 | 151,700 | — | — |
| 2018-09-27 | $148.99 | $174.24 | 65,500 | — | — |
| 2018-09-26 | $148.37 | $173.52 | 62,300 | — | — |
| 2018-09-25 | $147.53 | $172.54 | 66,400 | — | — |
| 2018-09-24 | $146.59 | $171.44 | 63,500 | — | — |
| 2018-09-21 | $147.78 | $172.83 | 171,500 | — | — |
| 2018-09-20 | $147.44 | $172.43 | 39,100 | — | — |
| 2018-09-19 | $146.23 | $171.02 | 72,100 | — | — |
| 2018-09-18 | $146.76 | $171.64 | 73,800 | — | — |
| 2018-09-17 | $148.10 | $173.20 | 85,300 | — | — |
| 2018-09-14 | $150.05 | $175.48 | 56,300 | — | — |
| 2018-09-13 | $149.08 | $174.35 | 43,500 | — | — |
| 2018-09-12 | $149.82 | $174.69 | 79,400 | — | — |
| 2018-09-11 | $148.17 | $172.76 | 49,600 | — | — |
| 2018-09-10 | $148.23 | $172.83 | 46,700 | — | — |
| 2018-09-07 | $148.21 | $172.81 | 55,900 | — | — |
| 2018-09-06 | $147.76 | $172.29 | 57,100 | — | — |
| 2018-09-05 | $147.05 | $171.46 | 36,500 | — | — |
| 2018-09-04 | $145.71 | $169.90 | 45,900 | — | — |
| 2018-08-31 | $145.50 | $169.65 | 53,200 | — | — |
| 2018-08-30 | $144.09 | $168.01 | 40,200 | — | — |
| 2018-08-29 | $143.53 | $167.35 | 29,000 | — | — |
| 2018-08-28 | $142.19 | $165.79 | 50,600 | — | — |
| 2018-08-27 | $143.27 | $167.05 | 63,000 | — | — |
| 2018-08-24 | $143.38 | $167.18 | 55,300 | — | — |
| 2018-08-23 | $143.18 | $166.95 | 59,800 | — | — |
| 2018-08-22 | $143.69 | $167.54 | 54,000 | — | — |
| 2018-08-21 | $145.30 | $169.42 | 41,800 | — | — |
| 2018-08-20 | $145.61 | $169.78 | 42,200 | — | — |
| 2018-08-17 | $144.80 | $168.83 | 92,200 | — | — |
| 2018-08-16 | $145.73 | $169.92 | 38,300 | — | — |
| 2018-08-15 | $144.76 | $168.79 | 39,300 | — | — |
| 2018-08-14 | $144.80 | $168.83 | 48,400 | — | — |
| 2018-08-13 | $143.40 | $167.20 | 34,200 | — | — |
| 2018-08-10 | $142.90 | $166.62 | 57,300 | — | — |
| 2018-08-09 | $144.14 | $168.07 | 37,500 | — | — |
| 2018-08-08 | $143.21 | $166.98 | 53,700 | — | — |
| 2018-08-07 | $144.63 | $168.64 | 63,500 | — | — |
| 2018-08-06 | $142.26 | $165.87 | 67,400 | — | — |
| 2018-08-03 | $141.41 | $164.88 | 129,000 | — | — |
| 2018-08-02 | $141.82 | $165.36 | 63,300 | — | — |
| 2018-08-01 | $141.22 | $164.66 | 116,800 | — | — |
| 2018-07-31 | $144.96 | $169.02 | 166,300 | — | — |
| 2018-07-30 | $153.61 | $179.11 | 54,700 | — | — |
| 2018-07-27 | $153.39 | $178.85 | 39,200 | — | — |
| 2018-07-26 | $155.07 | $180.81 | 69,600 | — | — |
| 2018-07-25 | $153.99 | $179.55 | 26,000 | — | — |
| 2018-07-24 | $154.25 | $179.85 | 45,300 | — | — |
| 2018-07-23 | $154.46 | $180.10 | 48,800 | — | — |
| 2018-07-20 | $155.40 | $181.19 | 40,800 | — | — |
| 2018-07-19 | $155.44 | $181.24 | 54,500 | — | — |
| 2018-07-18 | $154.10 | $179.68 | 69,500 | — | — |
| 2018-07-17 | $156.76 | $182.78 | 47,900 | — | — |
| 2018-07-16 | $155.33 | $181.11 | 59,600 | — | — |
| 2018-07-13 | $156.41 | $182.37 | 42,800 | — | — |
| 2018-07-12 | $156.00 | $181.89 | 71,700 | — | — |
| 2018-07-11 | $155.05 | $180.79 | 64,700 | — | — |
| 2018-07-10 | $156.27 | $182.21 | 73,900 | — | — |
| 2018-07-09 | $154.53 | $180.18 | 97,400 | — | — |
| 2018-07-06 | $158.43 | $184.73 | 127,300 | — | — |
| 2018-07-05 | $155.81 | $181.67 | 199,000 | — | — |
| 2018-07-03 | $153.32 | $178.77 | 55,500 | — | — |
| 2018-07-02 | $152.92 | $178.30 | 100,400 | — | — |
| 2018-06-29 | $152.47 | $177.78 | 79,000 | — | — |
| 2018-06-28 | $153.38 | $178.84 | 79,500 | — | — |
| 2018-06-27 | $154.31 | $179.92 | 62,500 | — | — |
| 2018-06-26 | $157.01 | $183.07 | 77,500 | — | — |
| 2018-06-25 | $154.78 | $180.47 | 99,300 | — | — |
| 2018-06-22 | $154.88 | $180.59 | 123,100 | — | — |
| 2018-06-21 | $153.94 | $179.49 | 76,000 | — | — |
| 2018-06-20 | $153.40 | $178.86 | 62,500 | — | — |
| 2018-06-19 | $153.13 | $178.55 | 60,900 | — | — |
| 2018-06-18 | $151.67 | $176.85 | 58,400 | — | — |
| 2018-06-15 | $151.72 | $176.90 | 106,300 | — | — |
| 2018-06-14 | $151.02 | $176.09 | 62,500 | — | — |
| 2018-06-13 | $149.32 | $174.11 | 55,300 | — | — |
| 2018-06-12 | $148.70 | $172.86 | 56,600 | — | — |
| 2018-06-11 | $147.77 | $171.78 | 73,900 | — | — |
| 2018-06-08 | $147.28 | $171.21 | 88,900 | — | — |
| 2018-06-07 | $146.17 | $169.92 | 48,300 | — | — |
| 2018-06-06 | $146.16 | $169.90 | 53,400 | — | — |
| 2018-06-05 | $147.45 | $171.40 | 65,500 | — | — |
| 2018-06-04 | $145.84 | $169.53 | 84,100 | — | — |
| 2018-06-01 | $143.05 | $166.29 | 79,500 | — | — |
| 2018-05-31 | $141.62 | $164.63 | 70,000 | — | — |
| 2018-05-30 | $143.62 | $166.95 | 56,000 | — | — |
| 2018-05-29 | $140.10 | $162.86 | 58,200 | — | — |
| 2018-05-25 | $139.07 | $161.66 | 75,400 | — | — |
| 2018-05-24 | $138.84 | $161.40 | 91,900 | — | — |
| 2018-05-23 | $138.05 | $160.48 | 66,000 | — | — |
| 2018-05-22 | $137.25 | $159.55 | 70,300 | — | — |
| 2018-05-21 | $140.85 | $163.73 | 73,100 | — | — |
| 2018-05-18 | $140.70 | $163.56 | 105,700 | — | — |
| 2018-05-17 | $140.30 | $163.09 | 75,000 | — | — |
| 2018-05-16 | $138.64 | $161.16 | 112,700 | — | — |
| 2018-05-15 | $136.71 | $158.92 | 59,400 | — | — |
| 2018-05-14 | $135.97 | $158.06 | 60,000 | — | — |
| 2018-05-11 | $137.08 | $159.35 | 55,200 | — | — |
| 2018-05-10 | $135.80 | $157.86 | 45,500 | — | — |
| 2018-05-09 | $135.74 | $157.79 | 29,500 | — | — |
| 2018-05-08 | $135.50 | $157.51 | 96,600 | — | — |
| 2018-05-07 | $135.05 | $156.99 | 95,100 | — | — |
| 2018-05-04 | $132.70 | $154.26 | 55,400 | — | — |
| 2018-05-03 | $128.82 | $149.75 | 60,500 | — | — |
| 2018-05-02 | $129.66 | $150.72 | 74,000 | — | — |
| 2018-05-01 | $132.07 | $153.53 | 102,600 | — | — |
| 2018-04-30 | $137.41 | $159.73 | 70,200 | — | — |
| 2018-04-27 | $139.08 | $161.67 | 70,300 | — | — |
| 2018-04-26 | $140.47 | $163.29 | 28,500 | — | — |
| 2018-04-25 | $140.45 | $163.27 | 29,500 | — | — |
| 2018-04-24 | $140.27 | $163.06 | 36,000 | — | — |
| 2018-04-23 | $140.66 | $163.51 | 29,500 | — | — |
| 2018-04-20 | $140.67 | $163.52 | 41,600 | — | — |
| 2018-04-19 | $142.07 | $165.15 | 37,100 | — | — |
| 2018-04-18 | $143.99 | $167.38 | 53,800 | — | — |
| 2018-04-17 | $143.97 | $167.36 | 42,800 | — | — |
| 2018-04-16 | $142.41 | $165.55 | 47,600 | — | — |
| 2018-04-13 | $139.54 | $162.21 | 92,300 | — | — |
| 2018-04-12 | $140.12 | $162.88 | 54,600 | — | — |
| 2018-04-11 | $140.10 | $162.86 | 72,600 | — | — |
| 2018-04-10 | $140.10 | $162.86 | 96,600 | — | — |
| 2018-04-09 | $138.79 | $161.34 | 47,600 | — | — |
| 2018-04-06 | $138.48 | $160.98 | 95,900 | — | — |
| 2018-04-05 | $140.53 | $163.36 | 130,300 | — | — |
| 2018-04-04 | $139.23 | $161.85 | 51,200 | — | — |
| 2018-04-03 | $137.44 | $159.77 | 74,300 | — | — |
| 2018-04-02 | $134.27 | $156.08 | 47,900 | — | — |
| 2018-03-29 | $136.56 | $158.75 | 69,400 | — | — |
| 2018-03-28 | $134.62 | $156.49 | 42,400 | — | — |
| 2018-03-27 | $135.08 | $157.02 | 50,700 | — | — |
| 2018-03-26 | $135.18 | $157.14 | 96,200 | — | — |
| 2018-03-23 | $132.01 | $153.46 | 104,700 | — | — |
| 2018-03-22 | $133.70 | $155.42 | 74,200 | — | — |
| 2018-03-21 | $133.82 | $155.56 | 75,000 | — | — |
| 2018-03-20 | $135.66 | $157.70 | 30,600 | — | — |
| 2018-03-19 | $136.11 | $158.22 | 68,700 | — | — |
| 2018-03-16 | $136.69 | $158.90 | 210,100 | — | — |
| 2018-03-15 | $135.38 | $157.37 | 75,400 | — | — |
| 2018-03-14 | $138.93 | $161.50 | 51,100 | — | — |
| 2018-03-13 | $141.01 | $163.40 | 48,000 | — | — |
| 2018-03-12 | $141.11 | $163.51 | 39,100 | — | — |
| 2018-03-09 | $141.80 | $164.31 | 38,700 | — | — |
| 2018-03-08 | $141.00 | $163.38 | 50,200 | — | — |
| 2018-03-07 | $141.33 | $163.77 | 48,700 | — | — |
| 2018-03-06 | $140.94 | $163.31 | 65,300 | — | — |
| 2018-03-05 | $138.69 | $160.71 | 54,400 | — | — |
| 2018-03-02 | $137.22 | $159.00 | 68,500 | — | — |
| 2018-03-01 | $134.50 | $155.85 | 52,000 | — | — |
| 2018-02-28 | $134.33 | $155.65 | 51,600 | — | — |
| 2018-02-27 | $136.16 | $157.78 | 62,300 | — | — |
| 2018-02-26 | $137.12 | $158.89 | 65,300 | — | — |
| 2018-02-23 | $135.42 | $156.92 | 84,300 | — | — |
| 2018-02-22 | $134.63 | $156.00 | 88,600 | — | — |
| 2018-02-21 | $135.95 | $157.53 | 83,000 | — | — |
| 2018-02-20 | $138.60 | $160.60 | 85,800 | — | — |
| 2018-02-16 | $139.10 | $161.18 | 142,300 | — | — |
| 2018-02-15 | $138.78 | $160.81 | 89,800 | — | — |
| 2018-02-14 | $138.36 | $160.32 | 92,500 | — | — |
| 2018-02-13 | $134.61 | $155.98 | 59,500 | — | — |
| 2018-02-12 | $134.24 | $155.55 | 71,500 | — | — |
| 2018-02-09 | $133.89 | $155.14 | 102,300 | — | — |
| 2018-02-08 | $132.17 | $153.15 | 65,300 | — | — |
| 2018-02-07 | $134.74 | $156.13 | 49,700 | — | — |
| 2018-02-06 | $135.91 | $157.49 | 127,900 | — | — |
| 2018-02-05 | $133.24 | $154.39 | 76,200 | — | — |
| 2018-02-02 | $136.98 | $158.73 | 105,000 | — | — |
| 2018-02-01 | $139.54 | $161.69 | 161,400 | — | — |
| 2018-01-31 | $138.44 | $160.42 | 107,800 | — | — |
| 2018-01-30 | $138.99 | $161.05 | 174,900 | — | — |
| 2018-01-29 | $149.55 | $173.29 | 60,000 | — | — |
| 2018-01-26 | $148.73 | $172.34 | 102,700 | — | — |
| 2018-01-25 | $150.92 | $174.88 | 136,800 | — | — |
| 2018-01-24 | $148.36 | $171.91 | 86,700 | — | — |
| 2018-01-23 | $150.22 | $174.07 | 33,400 | — | — |
| 2018-01-22 | $149.75 | $173.52 | 49,300 | — | — |
| 2018-01-19 | $153.80 | $178.22 | 51,500 | — | — |
| 2018-01-18 | $150.49 | $174.38 | 52,600 | — | — |
| 2018-01-17 | $152.05 | $176.19 | 70,400 | — | — |
| 2018-01-16 | $146.66 | $169.94 | 101,400 | — | — |
| 2018-01-12 | $146.50 | $169.76 | 69,100 | — | — |
| 2018-01-11 | $146.59 | $169.86 | 87,400 | — | — |
| 2018-01-10 | $145.46 | $168.55 | 53,700 | — | — |
| 2018-01-09 | $147.34 | $170.73 | 47,000 | — | — |
| 2018-01-08 | $148.41 | $171.97 | 54,900 | — | — |
| 2018-01-05 | $148.30 | $171.84 | 44,600 | — | — |
| 2018-01-04 | $149.73 | $173.50 | 127,600 | — | — |
| 2018-01-03 | $147.69 | $171.14 | 63,600 | — | — |
| 2018-01-02 | $149.18 | $172.86 | 190,600 | — | — |