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
- 1997-07-17 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 | $126.60 | $138.04 | 462,300 | — | — |
| 2018-12-28 | $128.98 | $140.63 | 183,700 | — | — |
| 2018-12-27 | $129.68 | $141.39 | 442,500 | — | — |
| 2018-12-26 | $128.23 | $139.81 | 206,800 | — | — |
| 2018-12-24 | $123.19 | $134.32 | 130,200 | — | — |
| 2018-12-21 | $124.98 | $136.27 | 885,600 | — | — |
| 2018-12-20 | $126.96 | $138.43 | 367,700 | — | — |
| 2018-12-19 | $128.47 | $140.07 | 294,300 | — | — |
| 2018-12-18 | $131.66 | $143.55 | 329,000 | — | — |
| 2018-12-17 | $126.86 | $138.32 | 372,000 | — | — |
| 2018-12-14 | $133.25 | $145.29 | 269,600 | — | — |
| 2018-12-13 | $133.18 | $145.21 | 461,400 | — | — |
| 2018-12-12 | $131.78 | $143.68 | 253,500 | — | — |
| 2018-12-11 | $130.77 | $142.58 | 436,000 | — | — |
| 2018-12-10 | $130.10 | $141.85 | 263,600 | — | — |
| 2018-12-07 | $133.40 | $145.45 | 272,800 | — | — |
| 2018-12-06 | $138.24 | $150.73 | 400,900 | — | — |
| 2018-12-04 | $132.99 | $145.00 | 330,700 | — | — |
| 2018-12-03 | $142.31 | $155.16 | 285,800 | — | — |
| 2018-11-30 | $143.20 | $156.13 | 507,100 | — | — |
| 2018-11-29 | $141.19 | $153.94 | 290,400 | — | — |
| 2018-11-28 | $144.08 | $157.09 | 262,600 | — | — |
| 2018-11-27 | $141.66 | $154.46 | 250,500 | — | — |
| 2018-11-26 | $143.03 | $155.95 | 304,400 | — | — |
| 2018-11-23 | $139.76 | $152.38 | 118,000 | — | — |
| 2018-11-21 | $138.39 | $150.89 | 268,600 | — | — |
| 2018-11-20 | $135.10 | $147.30 | 346,800 | — | — |
| 2018-11-19 | $139.08 | $151.64 | 231,000 | — | — |
| 2018-11-16 | $141.78 | $154.59 | 212,600 | — | — |
| 2018-11-15 | $139.27 | $151.85 | 304,300 | — | — |
| 2018-11-14 | $141.87 | $154.24 | 427,100 | — | — |
| 2018-11-13 | $137.03 | $148.98 | 330,200 | — | — |
| 2018-11-12 | $138.70 | $150.79 | 286,500 | — | — |
| 2018-11-09 | $140.02 | $152.23 | 223,100 | — | — |
| 2018-11-08 | $143.65 | $156.17 | 251,900 | — | — |
| 2018-11-07 | $145.42 | $158.10 | 337,400 | — | — |
| 2018-11-06 | $142.05 | $154.43 | 447,400 | — | — |
| 2018-11-05 | $138.00 | $150.03 | 394,800 | — | — |
| 2018-11-02 | $137.38 | $149.36 | 353,000 | — | — |
| 2018-11-01 | $137.81 | $149.82 | 350,300 | — | — |
| 2018-10-31 | $132.26 | $143.79 | 396,700 | — | — |
| 2018-10-30 | $134.11 | $145.80 | 366,300 | — | — |
| 2018-10-29 | $130.44 | $141.81 | 282,300 | — | — |
| 2018-10-26 | $129.70 | $141.01 | 297,800 | — | — |
| 2018-10-25 | $130.35 | $141.71 | 343,900 | — | — |
| 2018-10-24 | $127.82 | $138.96 | 277,100 | — | — |
| 2018-10-23 | $130.48 | $141.85 | 412,000 | — | — |
| 2018-10-22 | $132.91 | $144.50 | 236,800 | — | — |
| 2018-10-19 | $133.02 | $144.62 | 183,300 | — | — |
| 2018-10-18 | $131.72 | $143.20 | 190,200 | — | — |
| 2018-10-17 | $132.80 | $144.38 | 356,800 | — | — |
| 2018-10-16 | $134.85 | $146.61 | 380,900 | — | — |
| 2018-10-15 | $133.33 | $144.95 | 263,700 | — | — |
| 2018-10-12 | $131.00 | $142.42 | 312,700 | — | — |
| 2018-10-11 | $131.30 | $142.75 | 378,300 | — | — |
| 2018-10-10 | $133.45 | $145.08 | 453,700 | — | — |
| 2018-10-09 | $133.99 | $145.67 | 365,100 | — | — |
| 2018-10-08 | $135.86 | $147.70 | 214,400 | — | — |
| 2018-10-05 | $137.01 | $148.95 | 216,700 | — | — |
| 2018-10-04 | $139.39 | $151.54 | 338,000 | — | — |
| 2018-10-03 | $144.16 | $156.73 | 222,300 | — | — |
| 2018-10-02 | $144.11 | $156.67 | 307,600 | — | — |
| 2018-10-01 | $142.78 | $155.23 | 226,600 | — | — |
| 2018-09-28 | $144.32 | $156.90 | 396,200 | — | — |
| 2018-09-27 | $143.82 | $156.36 | 394,200 | — | — |
| 2018-09-26 | $144.89 | $157.52 | 582,500 | — | — |
| 2018-09-25 | $142.61 | $155.04 | 542,800 | — | — |
| 2018-09-24 | $146.55 | $159.33 | 454,300 | — | — |
| 2018-09-21 | $145.45 | $158.13 | 582,600 | — | — |
| 2018-09-20 | $146.00 | $158.73 | 468,100 | — | — |
| 2018-09-19 | $139.81 | $152.00 | 427,200 | — | — |
| 2018-09-18 | $144.01 | $156.56 | 206,300 | — | — |
| 2018-09-17 | $143.27 | $155.76 | 308,000 | — | — |
| 2018-09-14 | $146.46 | $159.23 | 404,100 | — | — |
| 2018-09-13 | $144.02 | $156.58 | 418,500 | — | — |
| 2018-09-12 | $144.43 | $157.02 | 258,500 | — | — |
| 2018-09-11 | $144.59 | $157.19 | 337,600 | — | — |
| 2018-09-10 | $144.69 | $157.30 | 393,700 | — | — |
| 2018-09-07 | $144.00 | $156.55 | 254,600 | — | — |
| 2018-09-06 | $148.84 | $161.82 | 169,700 | — | — |
| 2018-09-05 | $149.11 | $162.11 | 196,500 | — | — |
| 2018-09-04 | $149.94 | $163.01 | 205,700 | — | — |
| 2018-08-31 | $152.52 | $165.82 | 298,800 | — | — |
| 2018-08-30 | $151.92 | $165.16 | 168,900 | — | — |
| 2018-08-29 | $152.89 | $166.22 | 254,900 | — | — |
| 2018-08-28 | $154.30 | $167.75 | 269,100 | — | — |
| 2018-08-27 | $154.65 | $168.13 | 157,000 | — | — |
| 2018-08-24 | $154.11 | $167.54 | 327,900 | — | — |
| 2018-08-23 | $153.52 | $166.90 | 353,700 | — | — |
| 2018-08-22 | $153.62 | $167.01 | 214,700 | — | — |
| 2018-08-21 | $154.14 | $167.58 | 234,600 | — | — |
| 2018-08-20 | $152.20 | $165.47 | 313,300 | — | — |
| 2018-08-17 | $153.51 | $166.89 | 429,100 | — | — |
| 2018-08-16 | $150.03 | $163.11 | 355,000 | — | — |
| 2018-08-15 | $150.46 | $163.58 | 252,500 | — | — |
| 2018-08-14 | $151.97 | $165.22 | 364,000 | — | — |
| 2018-08-13 | $147.73 | $160.61 | 301,700 | — | — |
| 2018-08-10 | $151.38 | $164.58 | 368,100 | — | — |
| 2018-08-09 | $154.89 | $168.39 | 589,000 | — | — |
| 2018-08-08 | $155.32 | $168.86 | 971,600 | — | — |
| 2018-08-07 | $170.42 | $185.28 | 404,300 | — | — |
| 2018-08-06 | $169.41 | $184.18 | 206,300 | — | — |
| 2018-08-03 | $168.45 | $183.13 | 176,800 | — | — |
| 2018-08-02 | $167.33 | $181.92 | 180,300 | — | — |
| 2018-08-01 | $170.21 | $185.05 | 241,800 | — | — |
| 2018-07-31 | $171.01 | $185.92 | 150,900 | — | — |
| 2018-07-30 | $169.65 | $184.44 | 185,300 | — | — |
| 2018-07-27 | $172.35 | $187.37 | 286,800 | — | — |
| 2018-07-26 | $172.23 | $187.24 | 169,700 | — | — |
| 2018-07-25 | $169.19 | $183.94 | 227,400 | — | — |
| 2018-07-24 | $168.44 | $183.12 | 397,800 | — | — |
| 2018-07-23 | $170.53 | $185.40 | 231,000 | — | — |
| 2018-07-20 | $169.30 | $184.06 | 182,400 | — | — |
| 2018-07-19 | $171.51 | $186.46 | 209,200 | — | — |
| 2018-07-18 | $171.16 | $186.08 | 232,200 | — | — |
| 2018-07-17 | $170.07 | $184.90 | 331,400 | — | — |
| 2018-07-16 | $167.00 | $181.56 | 185,900 | — | — |
| 2018-07-13 | $166.97 | $181.53 | 311,800 | — | — |
| 2018-07-12 | $167.57 | $182.18 | 143,400 | — | — |
| 2018-07-11 | $165.35 | $179.76 | 319,500 | — | — |
| 2018-07-10 | $169.67 | $184.46 | 378,700 | — | — |
| 2018-07-09 | $170.93 | $185.83 | 250,200 | — | — |
| 2018-07-06 | $168.64 | $183.34 | 165,600 | — | — |
| 2018-07-05 | $167.20 | $181.78 | 210,100 | — | — |
| 2018-07-03 | $164.10 | $178.41 | 191,500 | — | — |
| 2018-07-02 | $166.65 | $181.18 | 375,700 | — | — |
| 2018-06-29 | $165.99 | $180.46 | 293,200 | — | — |
| 2018-06-28 | $164.71 | $179.07 | 311,800 | — | — |
| 2018-06-27 | $162.06 | $176.19 | 199,500 | — | — |
| 2018-06-26 | $164.87 | $179.24 | 386,300 | — | — |
| 2018-06-25 | $164.15 | $178.46 | 282,100 | — | — |
| 2018-06-22 | $168.83 | $183.55 | 284,500 | — | — |
| 2018-06-21 | $169.88 | $184.69 | 274,400 | — | — |
| 2018-06-20 | $169.48 | $184.25 | 213,500 | — | — |
| 2018-06-19 | $169.04 | $183.78 | 390,300 | — | — |
| 2018-06-18 | $166.78 | $181.32 | 536,900 | — | — |
| 2018-06-15 | $167.45 | $182.05 | 442,400 | — | — |
| 2018-06-14 | $170.50 | $185.36 | 207,600 | — | — |
| 2018-06-13 | $169.89 | $184.70 | 438,800 | — | — |
| 2018-06-12 | $170.95 | $185.85 | 396,500 | — | — |
| 2018-06-11 | $169.98 | $184.80 | 374,100 | — | — |
| 2018-06-08 | $170.77 | $185.66 | 300,400 | — | — |
| 2018-06-07 | $167.91 | $182.55 | 363,000 | — | — |
| 2018-06-06 | $168.15 | $182.81 | 271,900 | — | — |
| 2018-06-05 | $166.78 | $181.32 | 638,100 | — | — |
| 2018-06-04 | $164.95 | $179.33 | 238,500 | — | — |
| 2018-06-01 | $163.22 | $177.45 | 296,000 | — | — |
| 2018-05-31 | $163.76 | $178.04 | 781,300 | — | — |
| 2018-05-30 | $164.39 | $178.72 | 587,700 | — | — |
| 2018-05-29 | $163.41 | $177.66 | 457,500 | — | — |
| 2018-05-25 | $170.07 | $184.90 | 214,400 | — | — |
| 2018-05-24 | $171.16 | $186.08 | 318,900 | — | — |
| 2018-05-23 | $170.95 | $185.85 | 206,300 | — | — |
| 2018-05-22 | $170.16 | $184.99 | 378,000 | — | — |
| 2018-05-21 | $171.63 | $186.59 | 337,100 | — | — |
| 2018-05-18 | $169.72 | $184.52 | 193,400 | — | — |
| 2018-05-17 | $168.81 | $183.53 | 362,600 | — | — |
| 2018-05-16 | $169.42 | $183.74 | 350,200 | — | — |
| 2018-05-15 | $167.83 | $182.02 | 556,100 | — | — |
| 2018-05-14 | $169.37 | $183.69 | 352,100 | — | — |
| 2018-05-11 | $170.77 | $185.21 | 359,600 | — | — |
| 2018-05-10 | $172.42 | $187.00 | 287,900 | — | — |
| 2018-05-09 | $173.03 | $187.66 | 540,300 | — | — |
| 2018-05-08 | $176.43 | $191.35 | 872,300 | — | — |
| 2018-05-07 | $170.41 | $184.82 | 632,900 | — | — |
| 2018-05-04 | $171.67 | $186.18 | 349,100 | — | — |
| 2018-05-03 | $169.79 | $184.14 | 305,500 | — | — |
| 2018-05-02 | $171.08 | $185.54 | 535,200 | — | — |
| 2018-05-01 | $171.78 | $186.30 | 341,700 | — | — |
| 2018-04-30 | $169.51 | $183.84 | 321,900 | — | — |
| 2018-04-27 | $169.06 | $183.35 | 156,800 | — | — |
| 2018-04-26 | $169.18 | $183.48 | 328,400 | — | — |
| 2018-04-25 | $169.05 | $183.34 | 442,200 | — | — |
| 2018-04-24 | $172.94 | $187.56 | 224,200 | — | — |
| 2018-04-23 | $173.74 | $188.43 | 280,000 | — | — |
| 2018-04-20 | $175.47 | $190.31 | 322,500 | — | — |
| 2018-04-19 | $175.97 | $190.85 | 239,700 | — | — |
| 2018-04-18 | $174.86 | $189.64 | 390,300 | — | — |
| 2018-04-17 | $173.86 | $188.56 | 449,900 | — | — |
| 2018-04-16 | $173.12 | $187.76 | 418,500 | — | — |
| 2018-04-13 | $171.81 | $186.34 | 241,900 | — | — |
| 2018-04-12 | $173.50 | $188.17 | 477,100 | — | — |
| 2018-04-11 | $173.56 | $188.23 | 341,400 | — | — |
| 2018-04-10 | $175.00 | $189.80 | 399,300 | — | — |
| 2018-04-09 | $173.00 | $187.63 | 258,400 | — | — |
| 2018-04-06 | $171.34 | $185.83 | 377,800 | — | — |
| 2018-04-05 | $174.18 | $188.91 | 346,700 | — | — |
| 2018-04-04 | $173.18 | $187.82 | 479,100 | — | — |
| 2018-04-03 | $171.19 | $185.66 | 550,600 | — | — |
| 2018-04-02 | $171.24 | $185.72 | 427,900 | — | — |
| 2018-03-29 | $174.64 | $189.41 | 339,200 | — | — |
| 2018-03-28 | $173.44 | $188.10 | 327,800 | — | — |
| 2018-03-27 | $174.31 | $189.05 | 449,800 | — | — |
| 2018-03-26 | $174.36 | $189.10 | 291,700 | — | — |
| 2018-03-23 | $167.81 | $182.00 | 373,100 | — | — |
| 2018-03-22 | $172.84 | $187.45 | 802,300 | — | — |
| 2018-03-21 | $176.67 | $191.61 | 241,300 | — | — |
| 2018-03-20 | $177.30 | $192.29 | 414,300 | — | — |
| 2018-03-19 | $174.76 | $189.54 | 303,900 | — | — |
| 2018-03-16 | $174.07 | $188.79 | 431,100 | — | — |
| 2018-03-15 | $172.65 | $187.25 | 369,700 | — | — |
| 2018-03-14 | $171.85 | $186.38 | 357,000 | — | — |
| 2018-03-13 | $173.03 | $187.66 | 364,100 | — | — |
| 2018-03-12 | $171.37 | $185.86 | 365,400 | — | — |
| 2018-03-09 | $171.68 | $186.19 | 331,800 | — | — |
| 2018-03-08 | $168.83 | $183.10 | 177,800 | — | — |
| 2018-03-07 | $168.02 | $182.23 | 362,000 | — | — |
| 2018-03-06 | $167.59 | $181.76 | 339,200 | — | — |
| 2018-03-05 | $163.91 | $177.77 | 400,900 | — | — |
| 2018-03-02 | $160.81 | $174.41 | 280,000 | — | — |
| 2018-03-01 | $161.92 | $175.61 | 314,200 | — | — |
| 2018-02-28 | $160.61 | $174.19 | 390,200 | — | — |
| 2018-02-27 | $161.47 | $175.12 | 327,100 | — | — |
| 2018-02-26 | $163.27 | $177.07 | 318,500 | — | — |
| 2018-02-23 | $160.00 | $173.53 | 323,200 | — | — |
| 2018-02-22 | $159.10 | $172.55 | 283,000 | — | — |
| 2018-02-21 | $159.20 | $172.66 | 327,800 | — | — |
| 2018-02-20 | $159.44 | $172.92 | 310,500 | — | — |
| 2018-02-16 | $158.23 | $171.61 | 482,000 | — | — |
| 2018-02-15 | $158.45 | $171.85 | 315,100 | — | — |
| 2018-02-14 | $159.66 | $173.16 | 670,700 | — | — |
| 2018-02-13 | $153.99 | $167.01 | 321,600 | — | — |
| 2018-02-12 | $151.97 | $164.82 | 426,100 | — | — |
| 2018-02-09 | $150.22 | $162.92 | 529,600 | — | — |
| 2018-02-08 | $150.71 | $163.45 | 710,800 | — | — |
| 2018-02-07 | $151.49 | $164.30 | 494,900 | — | — |
| 2018-02-06 | $146.54 | $158.93 | 461,200 | — | — |
| 2018-02-05 | $146.06 | $158.41 | 408,800 | — | — |
| 2018-02-02 | $151.67 | $164.49 | 288,600 | — | — |
| 2018-02-01 | $157.41 | $170.72 | 234,300 | — | — |
| 2018-01-31 | $156.35 | $169.57 | 308,400 | — | — |
| 2018-01-30 | $156.62 | $169.86 | 246,600 | — | — |
| 2018-01-29 | $157.22 | $170.51 | 188,300 | — | — |
| 2018-01-26 | $157.40 | $170.71 | 117,300 | — | — |
| 2018-01-25 | $156.38 | $169.60 | 230,800 | — | — |
| 2018-01-24 | $153.59 | $166.58 | 261,200 | — | — |
| 2018-01-23 | $156.14 | $169.34 | 163,100 | — | — |
| 2018-01-22 | $155.85 | $169.03 | 159,900 | — | — |
| 2018-01-19 | $155.17 | $168.29 | 185,400 | — | — |
| 2018-01-18 | $152.57 | $165.47 | 217,600 | — | — |
| 2018-01-17 | $153.77 | $166.77 | 187,300 | — | — |
| 2018-01-16 | $151.76 | $164.59 | 186,400 | — | — |
| 2018-01-12 | $153.87 | $166.88 | 112,800 | — | — |
| 2018-01-11 | $154.45 | $167.51 | 188,000 | — | — |
| 2018-01-10 | $152.56 | $165.46 | 189,700 | — | — |
| 2018-01-09 | $153.90 | $166.91 | 185,600 | — | — |
| 2018-01-08 | $154.65 | $167.72 | 248,900 | — | — |
| 2018-01-05 | $154.46 | $167.52 | 164,800 | — | — |
| 2018-01-04 | $153.54 | $166.52 | 220,400 | — | — |
| 2018-01-03 | $154.71 | $167.79 | 303,300 | — | — |
| 2018-01-02 | $153.94 | $166.95 | 394,700 | — | — |