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
- 1985-11-20 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 | $126.52 | $184.04 | 396,900 | — | — |
| 2018-12-28 | $125.28 | $182.23 | 421,600 | — | — |
| 2018-12-27 | $126.27 | $183.67 | 461,200 | — | — |
| 2018-12-26 | $125.36 | $182.35 | 378,700 | — | — |
| 2018-12-24 | $121.07 | $176.11 | 326,400 | — | — |
| 2018-12-21 | $123.55 | $179.72 | 1,084,500 | — | — |
| 2018-12-20 | $126.01 | $183.30 | 758,300 | — | — |
| 2018-12-19 | $127.21 | $185.04 | 585,000 | — | — |
| 2018-12-18 | $128.40 | $186.77 | 442,100 | — | — |
| 2018-12-17 | $128.75 | $187.28 | 463,800 | — | — |
| 2018-12-14 | $131.37 | $191.09 | 478,600 | — | — |
| 2018-12-13 | $133.72 | $194.51 | 415,100 | — | — |
| 2018-12-12 | $134.74 | $195.99 | 413,100 | — | — |
| 2018-12-11 | $134.46 | $195.59 | 436,000 | — | — |
| 2018-12-10 | $134.77 | $196.04 | 452,400 | — | — |
| 2018-12-07 | $133.75 | $194.55 | 600,600 | — | — |
| 2018-12-06 | $135.95 | $197.75 | 780,000 | — | — |
| 2018-12-04 | $137.16 | $199.51 | 607,300 | — | — |
| 2018-12-03 | $141.30 | $205.54 | 779,500 | — | — |
| 2018-11-30 | $139.70 | $203.21 | 927,500 | — | — |
| 2018-11-29 | $139.13 | $201.84 | 864,800 | — | — |
| 2018-11-28 | $140.75 | $204.19 | 674,800 | — | — |
| 2018-11-27 | $136.02 | $197.33 | 706,500 | — | — |
| 2018-11-26 | $137.11 | $198.91 | 573,600 | — | — |
| 2018-11-23 | $135.76 | $196.95 | 210,500 | — | — |
| 2018-11-21 | $136.19 | $197.58 | 405,500 | — | — |
| 2018-11-20 | $134.81 | $195.57 | 814,800 | — | — |
| 2018-11-19 | $135.27 | $196.24 | 632,900 | — | — |
| 2018-11-16 | $138.93 | $201.55 | 512,500 | — | — |
| 2018-11-15 | $138.65 | $201.15 | 704,000 | — | — |
| 2018-11-14 | $135.70 | $196.87 | 1,123,600 | — | — |
| 2018-11-13 | $138.71 | $201.23 | 1,265,200 | — | — |
| 2018-11-12 | $141.31 | $205.00 | 19,373,600 | — | — |
| 2018-11-09 | $141.50 | $205.28 | 1,417,600 | — | — |
| 2018-11-08 | $143.10 | $207.60 | 2,016,800 | — | — |
| 2018-11-07 | $146.65 | $212.75 | 887,800 | — | — |
| 2018-11-06 | $150.74 | $218.69 | 465,100 | — | — |
| 2018-11-05 | $149.72 | $217.21 | 365,800 | — | — |
| 2018-11-02 | $149.21 | $216.47 | 498,100 | — | — |
| 2018-11-01 | $149.62 | $217.06 | 511,700 | — | — |
| 2018-10-31 | $149.83 | $217.37 | 740,600 | — | — |
| 2018-10-30 | $147.84 | $214.48 | 631,800 | — | — |
| 2018-10-29 | $146.08 | $211.92 | 740,100 | — | — |
| 2018-10-26 | $148.95 | $216.09 | 500,500 | — | — |
| 2018-10-25 | $150.43 | $218.24 | 598,800 | — | — |
| 2018-10-24 | $148.85 | $215.94 | 739,400 | — | — |
| 2018-10-23 | $151.81 | $220.24 | 425,100 | — | — |
| 2018-10-22 | $153.92 | $223.30 | 317,600 | — | — |
| 2018-10-19 | $152.95 | $221.89 | 357,800 | — | — |
| 2018-10-18 | $152.94 | $221.88 | 362,700 | — | — |
| 2018-10-17 | $154.82 | $224.60 | 464,400 | — | — |
| 2018-10-16 | $154.23 | $223.75 | 302,600 | — | — |
| 2018-10-15 | $149.77 | $217.28 | 394,400 | — | — |
| 2018-10-12 | $150.08 | $217.73 | 500,200 | — | — |
| 2018-10-11 | $147.32 | $213.72 | 658,200 | — | — |
| 2018-10-10 | $150.04 | $217.67 | 606,300 | — | — |
| 2018-10-09 | $156.58 | $227.16 | 436,000 | — | — |
| 2018-10-08 | $154.32 | $223.88 | 623,200 | — | — |
| 2018-10-05 | $158.66 | $230.18 | 409,000 | — | — |
| 2018-10-04 | $157.80 | $228.93 | 486,100 | — | — |
| 2018-10-03 | $159.06 | $230.76 | 342,500 | — | — |
| 2018-10-02 | $159.12 | $230.84 | 355,200 | — | — |
| 2018-10-01 | $159.04 | $230.73 | 472,200 | — | — |
| 2018-09-28 | $160.08 | $232.24 | 418,600 | — | — |
| 2018-09-27 | $159.19 | $230.94 | 313,600 | — | — |
| 2018-09-26 | $158.25 | $229.58 | 523,000 | — | — |
| 2018-09-25 | $159.76 | $231.77 | 754,200 | — | — |
| 2018-09-24 | $159.51 | $231.41 | 706,100 | — | — |
| 2018-09-21 | $159.21 | $230.97 | 930,600 | — | — |
| 2018-09-20 | $160.28 | $232.53 | 566,200 | — | — |
| 2018-09-19 | $159.43 | $231.29 | 638,400 | — | — |
| 2018-09-18 | $161.24 | $233.92 | 341,000 | — | — |
| 2018-09-17 | $159.94 | $232.03 | 678,500 | — | — |
| 2018-09-14 | $162.86 | $236.27 | 614,500 | — | — |
| 2018-09-13 | $161.82 | $234.76 | 357,100 | — | — |
| 2018-09-12 | $161.54 | $234.35 | 370,400 | — | — |
| 2018-09-11 | $160.51 | $232.86 | 323,200 | — | — |
| 2018-09-10 | $159.80 | $231.83 | 438,200 | — | — |
| 2018-09-07 | $160.00 | $231.58 | 453,200 | — | — |
| 2018-09-06 | $159.57 | $230.96 | 454,000 | — | — |
| 2018-09-05 | $157.98 | $228.66 | 496,600 | — | — |
| 2018-09-04 | $159.28 | $230.54 | 382,200 | — | — |
| 2018-08-31 | $158.44 | $229.32 | 497,800 | — | — |
| 2018-08-30 | $158.16 | $228.92 | 394,700 | — | — |
| 2018-08-29 | $157.63 | $228.15 | 724,800 | — | — |
| 2018-08-28 | $157.01 | $227.25 | 688,000 | — | — |
| 2018-08-27 | $157.21 | $227.54 | 773,100 | — | — |
| 2018-08-24 | $158.47 | $229.37 | 479,800 | — | — |
| 2018-08-23 | $156.60 | $226.66 | 937,300 | — | — |
| 2018-08-22 | $155.29 | $224.77 | 1,222,900 | — | — |
| 2018-08-21 | $144.10 | $208.57 | 834,100 | — | — |
| 2018-08-20 | $144.49 | $209.13 | 372,400 | — | — |
| 2018-08-17 | $143.24 | $207.32 | 255,200 | — | — |
| 2018-08-16 | $142.50 | $206.25 | 277,800 | — | — |
| 2018-08-15 | $142.89 | $206.82 | 232,800 | — | — |
| 2018-08-14 | $143.07 | $207.08 | 378,300 | — | — |
| 2018-08-13 | $141.67 | $205.05 | 265,200 | — | — |
| 2018-08-10 | $140.72 | $203.68 | 213,100 | — | — |
| 2018-08-09 | $141.01 | $204.10 | 314,100 | — | — |
| 2018-08-08 | $140.49 | $203.34 | 213,900 | — | — |
| 2018-08-07 | $140.48 | $203.33 | 209,900 | — | — |
| 2018-08-06 | $139.78 | $202.32 | 208,700 | — | — |
| 2018-08-03 | $138.63 | $200.65 | 141,000 | — | — |
| 2018-08-02 | $138.18 | $200.00 | 292,000 | — | — |
| 2018-08-01 | $136.05 | $196.92 | 296,800 | — | — |
| 2018-07-31 | $134.70 | $194.96 | 430,200 | — | — |
| 2018-07-30 | $135.11 | $195.56 | 275,000 | — | — |
| 2018-07-27 | $137.39 | $198.86 | 289,600 | — | — |
| 2018-07-26 | $138.71 | $200.77 | 200,600 | — | — |
| 2018-07-25 | $138.36 | $200.26 | 383,300 | — | — |
| 2018-07-24 | $137.44 | $198.93 | 260,700 | — | — |
| 2018-07-23 | $136.89 | $198.13 | 219,600 | — | — |
| 2018-07-20 | $135.91 | $196.71 | 234,100 | — | — |
| 2018-07-19 | $135.80 | $196.56 | 350,100 | — | — |
| 2018-07-18 | $135.80 | $196.56 | 510,800 | — | — |
| 2018-07-17 | $136.27 | $197.24 | 255,700 | — | — |
| 2018-07-16 | $135.17 | $195.64 | 179,300 | — | — |
| 2018-07-13 | $135.38 | $195.95 | 325,900 | — | — |
| 2018-07-12 | $136.95 | $198.22 | 359,800 | — | — |
| 2018-07-11 | $135.30 | $195.83 | 243,900 | — | — |
| 2018-07-10 | $134.25 | $194.31 | 232,500 | — | — |
| 2018-07-09 | $134.62 | $194.85 | 271,000 | — | — |
| 2018-07-06 | $133.66 | $193.46 | 239,400 | — | — |
| 2018-07-05 | $132.61 | $191.94 | 304,700 | — | — |
| 2018-07-03 | $131.76 | $190.71 | 199,400 | — | — |
| 2018-07-02 | $130.60 | $189.03 | 320,000 | — | — |
| 2018-06-29 | $130.36 | $188.68 | 549,500 | — | — |
| 2018-06-28 | $129.41 | $187.31 | 361,900 | — | — |
| 2018-06-27 | $128.41 | $185.86 | 306,900 | — | — |
| 2018-06-26 | $129.93 | $188.06 | 323,700 | — | — |
| 2018-06-25 | $129.47 | $187.39 | 363,800 | — | — |
| 2018-06-22 | $131.31 | $190.06 | 484,700 | — | — |
| 2018-06-21 | $131.03 | $189.65 | 312,700 | — | — |
| 2018-06-20 | $131.14 | $189.81 | 562,300 | — | — |
| 2018-06-19 | $133.15 | $192.72 | 411,200 | — | — |
| 2018-06-18 | $132.11 | $191.21 | 220,700 | — | — |
| 2018-06-15 | $131.29 | $190.03 | 540,200 | — | — |
| 2018-06-14 | $131.09 | $189.74 | 306,300 | — | — |
| 2018-06-13 | $129.59 | $187.57 | 313,100 | — | — |
| 2018-06-12 | $129.56 | $187.52 | 300,700 | — | — |
| 2018-06-11 | $129.05 | $186.79 | 372,100 | — | — |
| 2018-06-08 | $129.65 | $187.65 | 301,800 | — | — |
| 2018-06-07 | $128.60 | $186.13 | 269,800 | — | — |
| 2018-06-06 | $129.13 | $186.90 | 326,800 | — | — |
| 2018-06-05 | $127.13 | $184.01 | 239,600 | — | — |
| 2018-06-04 | $126.83 | $183.57 | 357,500 | — | — |
| 2018-06-01 | $124.82 | $180.66 | 323,800 | — | — |
| 2018-05-31 | $125.06 | $181.01 | 858,500 | — | — |
| 2018-05-30 | $123.83 | $179.23 | 459,100 | — | — |
| 2018-05-29 | $122.04 | $176.64 | 367,600 | — | — |
| 2018-05-25 | $121.72 | $176.18 | 200,100 | — | — |
| 2018-05-24 | $122.13 | $176.77 | 273,800 | — | — |
| 2018-05-23 | $121.77 | $176.25 | 295,600 | — | — |
| 2018-05-22 | $120.24 | $174.03 | 369,000 | — | — |
| 2018-05-21 | $122.34 | $176.54 | 294,200 | — | — |
| 2018-05-18 | $122.41 | $176.64 | 242,000 | — | — |
| 2018-05-17 | $122.25 | $176.41 | 182,800 | — | — |
| 2018-05-16 | $122.28 | $176.45 | 244,900 | — | — |
| 2018-05-15 | $121.46 | $175.27 | 290,600 | — | — |
| 2018-05-14 | $122.24 | $176.39 | 252,400 | — | — |
| 2018-05-11 | $123.99 | $178.92 | 207,100 | — | — |
| 2018-05-10 | $123.04 | $177.55 | 386,200 | — | — |
| 2018-05-09 | $122.73 | $177.10 | 311,100 | — | — |
| 2018-05-08 | $122.13 | $176.24 | 425,800 | — | — |
| 2018-05-07 | $121.80 | $175.76 | 621,200 | — | — |
| 2018-05-04 | $122.91 | $177.36 | 335,300 | — | — |
| 2018-05-03 | $120.86 | $174.40 | 552,300 | — | — |
| 2018-05-02 | $117.93 | $170.17 | 502,700 | — | — |
| 2018-05-01 | $121.43 | $175.23 | 328,800 | — | — |
| 2018-04-30 | $119.48 | $172.41 | 397,200 | — | — |
| 2018-04-27 | $120.11 | $173.32 | 208,900 | — | — |
| 2018-04-26 | $121.71 | $175.63 | 251,800 | — | — |
| 2018-04-25 | $119.25 | $172.08 | 216,100 | — | — |
| 2018-04-24 | $120.68 | $174.14 | 171,300 | — | — |
| 2018-04-23 | $121.59 | $175.46 | 139,900 | — | — |
| 2018-04-20 | $121.43 | $175.23 | 164,600 | — | — |
| 2018-04-19 | $122.28 | $176.45 | 118,000 | — | — |
| 2018-04-18 | $123.08 | $177.61 | 208,700 | — | — |
| 2018-04-17 | $122.48 | $176.74 | 173,200 | — | — |
| 2018-04-16 | $121.30 | $175.04 | 197,300 | — | — |
| 2018-04-13 | $119.52 | $172.47 | 232,400 | — | — |
| 2018-04-12 | $120.14 | $173.36 | 196,000 | — | — |
| 2018-04-11 | $120.21 | $173.46 | 172,500 | — | — |
| 2018-04-10 | $120.55 | $173.96 | 326,500 | — | — |
| 2018-04-09 | $118.49 | $170.98 | 350,000 | — | — |
| 2018-04-06 | $118.38 | $170.82 | 210,300 | — | — |
| 2018-04-05 | $120.39 | $173.72 | 273,700 | — | — |
| 2018-04-04 | $120.25 | $173.52 | 250,900 | — | — |
| 2018-04-03 | $119.69 | $172.71 | 371,600 | — | — |
| 2018-04-02 | $119.36 | $172.24 | 318,100 | — | — |
| 2018-03-29 | $120.95 | $174.53 | 291,100 | — | — |
| 2018-03-28 | $119.54 | $172.50 | 263,600 | — | — |
| 2018-03-27 | $119.72 | $172.76 | 245,600 | — | — |
| 2018-03-26 | $120.88 | $174.43 | 304,900 | — | — |
| 2018-03-23 | $119.20 | $172.01 | 334,700 | — | — |
| 2018-03-22 | $122.49 | $176.75 | 293,100 | — | — |
| 2018-03-21 | $125.33 | $180.85 | 241,300 | — | — |
| 2018-03-20 | $125.36 | $180.90 | 321,700 | — | — |
| 2018-03-19 | $124.90 | $180.23 | 294,700 | — | — |
| 2018-03-16 | $125.25 | $180.74 | 653,300 | — | — |
| 2018-03-15 | $125.01 | $180.39 | 439,200 | — | — |
| 2018-03-14 | $125.01 | $180.39 | 444,100 | — | — |
| 2018-03-13 | $124.06 | $179.02 | 296,500 | — | — |
| 2018-03-12 | $123.41 | $178.08 | 417,200 | — | — |
| 2018-03-09 | $123.93 | $178.83 | 321,700 | — | — |
| 2018-03-08 | $122.39 | $176.61 | 354,900 | — | — |
| 2018-03-07 | $122.21 | $176.35 | 364,300 | — | — |
| 2018-03-06 | $121.90 | $175.90 | 384,600 | — | — |
| 2018-03-05 | $121.01 | $174.62 | 458,600 | — | — |
| 2018-03-02 | $119.09 | $171.85 | 280,300 | — | — |
| 2018-03-01 | $117.68 | $169.81 | 420,200 | — | — |
| 2018-02-28 | $117.30 | $169.27 | 588,600 | — | — |
| 2018-02-27 | $119.56 | $171.99 | 377,600 | — | — |
| 2018-02-26 | $121.44 | $174.70 | 270,900 | — | — |
| 2018-02-23 | $121.95 | $175.43 | 182,500 | — | — |
| 2018-02-22 | $120.16 | $172.86 | 376,400 | — | — |
| 2018-02-21 | $119.43 | $171.81 | 364,200 | — | — |
| 2018-02-20 | $121.01 | $174.08 | 297,100 | — | — |
| 2018-02-16 | $122.08 | $175.62 | 364,400 | — | — |
| 2018-02-15 | $120.91 | $173.93 | 384,900 | — | — |
| 2018-02-14 | $119.28 | $171.59 | 444,800 | — | — |
| 2018-02-13 | $117.13 | $168.50 | 335,700 | — | — |
| 2018-02-12 | $116.30 | $167.30 | 461,900 | — | — |
| 2018-02-09 | $115.33 | $165.91 | 656,900 | — | — |
| 2018-02-08 | $114.37 | $164.53 | 670,700 | — | — |
| 2018-02-07 | $117.23 | $168.64 | 750,100 | — | — |
| 2018-02-06 | $117.97 | $169.71 | 878,200 | — | — |
| 2018-02-05 | $117.97 | $169.71 | 451,200 | — | — |
| 2018-02-02 | $122.96 | $176.88 | 339,000 | — | — |
| 2018-02-01 | $124.66 | $179.33 | 282,900 | — | — |
| 2018-01-31 | $124.66 | $179.33 | 344,000 | — | — |
| 2018-01-30 | $125.25 | $180.18 | 296,900 | — | — |
| 2018-01-29 | $126.41 | $181.85 | 356,500 | — | — |
| 2018-01-26 | $126.53 | $182.02 | 218,000 | — | — |
| 2018-01-25 | $125.55 | $180.61 | 313,600 | — | — |
| 2018-01-24 | $125.15 | $180.03 | 332,700 | — | — |
| 2018-01-23 | $126.00 | $181.26 | 269,800 | — | — |
| 2018-01-22 | $125.32 | $180.28 | 241,400 | — | — |
| 2018-01-19 | $125.15 | $180.03 | 242,200 | — | — |
| 2018-01-18 | $124.43 | $179.00 | 265,600 | — | — |
| 2018-01-17 | $124.79 | $179.52 | 380,000 | — | — |
| 2018-01-16 | $123.73 | $177.99 | 365,400 | — | — |
| 2018-01-12 | $123.38 | $177.49 | 261,000 | — | — |
| 2018-01-11 | $122.68 | $176.48 | 213,100 | — | — |
| 2018-01-10 | $122.33 | $175.98 | 246,900 | — | — |
| 2018-01-09 | $121.02 | $174.09 | 302,600 | — | — |
| 2018-01-08 | $119.82 | $172.37 | 293,100 | — | — |
| 2018-01-05 | $119.78 | $172.31 | 201,800 | — | — |
| 2018-01-04 | $118.64 | $170.67 | 259,700 | — | — |
| 2018-01-03 | $116.34 | $167.36 | 267,800 | — | — |
| 2018-01-02 | $116.19 | $167.14 | 273,400 | — | — |