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
- 1980-03-17 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 | $177.71 | $504.82 | 74,900 | — | — |
| 2018-12-28 | $177.82 | $505.14 | 52,100 | — | — |
| 2018-12-27 | $175.59 | $498.80 | 58,900 | — | — |
| 2018-12-26 | $174.89 | $496.81 | 42,800 | — | — |
| 2018-12-24 | $168.86 | $479.68 | 28,700 | — | — |
| 2018-12-21 | $171.22 | $486.39 | 253,500 | — | — |
| 2018-12-20 | $176.32 | $500.87 | 54,100 | — | — |
| 2018-12-19 | $178.90 | $508.20 | 48,500 | — | — |
| 2018-12-18 | $178.85 | $508.06 | 72,700 | — | — |
| 2018-12-17 | $179.45 | $509.77 | 94,800 | — | — |
| 2018-12-14 | $189.83 | $539.25 | 59,300 | — | — |
| 2018-12-13 | $195.96 | $556.67 | 78,400 | — | — |
| 2018-12-12 | $195.92 | $556.55 | 67,700 | — | — |
| 2018-12-11 | $194.24 | $551.78 | 65,900 | — | — |
| 2018-12-10 | $192.14 | $545.81 | 44,400 | — | — |
| 2018-12-07 | $188.11 | $534.37 | 82,700 | — | — |
| 2018-12-06 | $195.84 | $556.33 | 41,500 | — | — |
| 2018-12-04 | $197.83 | $561.98 | 49,100 | — | — |
| 2018-12-03 | $206.29 | $586.01 | 58,400 | — | — |
| 2018-11-30 | $206.24 | $585.87 | 69,400 | — | — |
| 2018-11-29 | $203.45 | $577.94 | 34,100 | — | — |
| 2018-11-28 | $206.30 | $586.04 | 78,000 | — | — |
| 2018-11-27 | $200.17 | $568.63 | 50,400 | — | — |
| 2018-11-26 | $202.99 | $576.64 | 28,400 | — | — |
| 2018-11-23 | $202.41 | $574.99 | 18,600 | — | — |
| 2018-11-21 | $200.20 | $568.71 | 21,300 | — | — |
| 2018-11-20 | $198.89 | $564.99 | 40,500 | — | — |
| 2018-11-19 | $200.20 | $568.71 | 47,800 | — | — |
| 2018-11-16 | $204.99 | $582.32 | 69,000 | — | — |
| 2018-11-15 | $204.48 | $580.87 | 37,700 | — | — |
| 2018-11-14 | $202.65 | $575.67 | 53,200 | — | — |
| 2018-11-13 | $198.72 | $564.51 | 34,500 | — | — |
| 2018-11-12 | $200.09 | $568.40 | 66,600 | — | — |
| 2018-11-09 | $204.86 | $581.95 | 36,200 | — | — |
| 2018-11-08 | $204.55 | $581.07 | 43,800 | — | — |
| 2018-11-07 | $208.99 | $593.68 | 69,700 | — | — |
| 2018-11-06 | $204.49 | $580.90 | 82,600 | — | — |
| 2018-11-05 | $203.48 | $578.03 | 87,900 | — | — |
| 2018-11-02 | $203.91 | $579.25 | 187,300 | — | — |
| 2018-11-01 | $182.82 | $519.34 | 59,100 | — | — |
| 2018-10-31 | $179.90 | $511.04 | 54,300 | — | — |
| 2018-10-30 | $179.42 | $509.68 | 61,700 | — | — |
| 2018-10-29 | $176.03 | $500.05 | 57,900 | — | — |
| 2018-10-26 | $177.46 | $504.11 | 75,000 | — | — |
| 2018-10-25 | $180.00 | $511.33 | 53,200 | — | — |
| 2018-10-24 | $174.73 | $496.36 | 104,600 | — | — |
| 2018-10-23 | $181.46 | $515.48 | 71,300 | — | — |
| 2018-10-22 | $186.96 | $531.10 | 112,500 | — | — |
| 2018-10-19 | $188.51 | $535.50 | 86,000 | — | — |
| 2018-10-18 | $193.17 | $548.74 | 44,300 | — | — |
| 2018-10-17 | $197.53 | $561.13 | 85,800 | — | — |
| 2018-10-16 | $196.26 | $557.52 | 52,000 | — | — |
| 2018-10-15 | $190.54 | $540.22 | 99,300 | — | — |
| 2018-10-12 | $189.90 | $538.40 | 116,100 | — | — |
| 2018-10-11 | $187.65 | $532.02 | 79,900 | — | — |
| 2018-10-10 | $193.00 | $547.19 | 200,400 | — | — |
| 2018-10-09 | $198.76 | $563.52 | 91,500 | — | — |
| 2018-10-08 | $201.06 | $570.04 | 41,300 | — | — |
| 2018-10-05 | $199.19 | $564.74 | 43,200 | — | — |
| 2018-10-04 | $200.64 | $568.85 | 83,400 | — | — |
| 2018-10-03 | $203.95 | $578.24 | 43,100 | — | — |
| 2018-10-02 | $201.57 | $571.49 | 56,900 | — | — |
| 2018-10-01 | $202.80 | $574.98 | 57,300 | — | — |
| 2018-09-28 | $202.21 | $573.30 | 61,700 | — | — |
| 2018-09-27 | $199.84 | $566.59 | 61,900 | — | — |
| 2018-09-26 | $198.71 | $563.38 | 53,900 | — | — |
| 2018-09-25 | $200.11 | $567.35 | 37,200 | — | — |
| 2018-09-24 | $198.53 | $562.87 | 77,900 | — | — |
| 2018-09-21 | $198.74 | $563.47 | 127,100 | — | — |
| 2018-09-20 | $197.94 | $561.20 | 74,100 | — | — |
| 2018-09-19 | $195.53 | $554.37 | 112,300 | — | — |
| 2018-09-18 | $195.30 | $553.71 | 51,100 | — | — |
| 2018-09-17 | $188.96 | $535.74 | 40,100 | — | — |
| 2018-09-14 | $189.87 | $538.32 | 37,200 | — | — |
| 2018-09-13 | $188.18 | $533.53 | 40,900 | — | — |
| 2018-09-12 | $189.25 | $536.56 | 61,600 | — | — |
| 2018-09-11 | $188.66 | $534.89 | 31,700 | — | — |
| 2018-09-10 | $189.14 | $536.25 | 23,300 | — | — |
| 2018-09-07 | $188.69 | $534.97 | 47,100 | — | — |
| 2018-09-06 | $183.71 | $520.85 | 16,700 | — | — |
| 2018-09-05 | $182.39 | $517.11 | 37,400 | — | — |
| 2018-09-04 | $179.90 | $510.05 | 27,700 | — | — |
| 2018-08-31 | $180.14 | $510.73 | 33,900 | — | — |
| 2018-08-30 | $178.63 | $506.45 | 32,300 | — | — |
| 2018-08-29 | $177.54 | $503.36 | 34,600 | — | — |
| 2018-08-28 | $176.78 | $501.21 | 32,100 | — | — |
| 2018-08-27 | $178.54 | $506.20 | 45,900 | — | — |
| 2018-08-24 | $177.34 | $502.79 | 29,400 | — | — |
| 2018-08-23 | $177.25 | $502.54 | 22,000 | — | — |
| 2018-08-22 | $177.83 | $504.18 | 27,400 | — | — |
| 2018-08-21 | $177.09 | $502.08 | 50,500 | — | — |
| 2018-08-20 | $174.70 | $495.31 | 39,700 | — | — |
| 2018-08-17 | $172.83 | $490.01 | 115,700 | — | — |
| 2018-08-16 | $171.52 | $486.29 | 35,400 | — | — |
| 2018-08-15 | $169.02 | $479.20 | 53,900 | — | — |
| 2018-08-14 | $167.99 | $476.28 | 54,400 | — | — |
| 2018-08-13 | $164.40 | $466.11 | 38,800 | — | — |
| 2018-08-10 | $168.22 | $476.94 | 23,600 | — | — |
| 2018-08-09 | $169.25 | $479.86 | 18,000 | — | — |
| 2018-08-08 | $168.34 | $477.28 | 20,800 | — | — |
| 2018-08-07 | $166.51 | $472.09 | 35,800 | — | — |
| 2018-08-06 | $167.38 | $474.56 | 37,400 | — | — |
| 2018-08-03 | $166.51 | $472.09 | 24,800 | — | — |
| 2018-08-02 | $169.77 | $481.33 | 28,900 | — | — |
| 2018-08-01 | $171.03 | $484.90 | 64,500 | — | — |
| 2018-07-31 | $177.54 | $503.36 | 100,300 | — | — |
| 2018-07-30 | $160.56 | $455.22 | 21,700 | — | — |
| 2018-07-27 | $161.42 | $457.66 | 27,000 | — | — |
| 2018-07-26 | $164.64 | $466.79 | 36,900 | — | — |
| 2018-07-25 | $160.59 | $455.30 | 30,000 | — | — |
| 2018-07-24 | $160.73 | $455.70 | 32,600 | — | — |
| 2018-07-23 | $159.79 | $453.04 | 31,800 | — | — |
| 2018-07-20 | $162.68 | $461.23 | 37,700 | — | — |
| 2018-07-19 | $162.75 | $461.43 | 51,600 | — | — |
| 2018-07-18 | $159.41 | $451.96 | 19,400 | — | — |
| 2018-07-17 | $158.92 | $450.57 | 17,400 | — | — |
| 2018-07-16 | $157.42 | $446.32 | 28,700 | — | — |
| 2018-07-13 | $159.37 | $450.80 | 25,800 | — | — |
| 2018-07-12 | $160.09 | $452.83 | 28,200 | — | — |
| 2018-07-11 | $159.90 | $452.30 | 20,300 | — | — |
| 2018-07-10 | $161.67 | $457.30 | 30,700 | — | — |
| 2018-07-09 | $163.77 | $463.24 | 36,600 | — | — |
| 2018-07-06 | $161.03 | $455.49 | 16,800 | — | — |
| 2018-07-05 | $158.69 | $448.87 | 24,700 | — | — |
| 2018-07-03 | $155.82 | $440.75 | 11,700 | — | — |
| 2018-07-02 | $155.37 | $439.48 | 35,800 | — | — |
| 2018-06-29 | $154.87 | $438.07 | 52,200 | — | — |
| 2018-06-28 | $153.98 | $435.55 | 29,300 | — | — |
| 2018-06-27 | $154.37 | $436.65 | 26,800 | — | — |
| 2018-06-26 | $156.16 | $441.72 | 35,700 | — | — |
| 2018-06-25 | $154.99 | $438.41 | 43,100 | — | — |
| 2018-06-22 | $161.17 | $455.89 | 73,600 | — | — |
| 2018-06-21 | $161.35 | $456.40 | 51,900 | — | — |
| 2018-06-20 | $161.13 | $455.77 | 30,700 | — | — |
| 2018-06-19 | $160.36 | $453.60 | 35,200 | — | — |
| 2018-06-18 | $161.00 | $455.41 | 40,800 | — | — |
| 2018-06-15 | $160.98 | $455.35 | 66,900 | — | — |
| 2018-06-14 | $159.87 | $452.21 | 41,600 | — | — |
| 2018-06-13 | $159.61 | $451.47 | 51,000 | — | — |
| 2018-06-12 | $159.57 | $451.36 | 33,700 | — | — |
| 2018-06-11 | $161.56 | $456.99 | 26,300 | — | — |
| 2018-06-08 | $160.34 | $453.54 | 29,900 | — | — |
| 2018-06-07 | $160.36 | $453.60 | 36,400 | — | — |
| 2018-06-06 | $159.47 | $451.08 | 39,800 | — | — |
| 2018-06-05 | $156.54 | $442.79 | 36,400 | — | — |
| 2018-06-04 | $154.61 | $437.33 | 52,000 | — | — |
| 2018-06-01 | $153.44 | $434.02 | 55,500 | — | — |
| 2018-05-31 | $152.85 | $432.35 | 38,600 | — | — |
| 2018-05-30 | $155.30 | $439.28 | 35,300 | — | — |
| 2018-05-29 | $154.09 | $435.86 | 44,900 | — | — |
| 2018-05-25 | $154.55 | $437.16 | 22,300 | — | — |
| 2018-05-24 | $154.66 | $437.47 | 29,300 | — | — |
| 2018-05-23 | $155.54 | $439.96 | 30,000 | — | — |
| 2018-05-22 | $155.25 | $439.14 | 30,600 | — | — |
| 2018-05-21 | $157.15 | $444.52 | 28,400 | — | — |
| 2018-05-18 | $155.72 | $440.47 | 46,600 | — | — |
| 2018-05-17 | $154.16 | $436.06 | 41,500 | — | — |
| 2018-05-16 | $152.75 | $432.07 | 66,800 | — | — |
| 2018-05-15 | $150.19 | $424.83 | 40,500 | — | — |
| 2018-05-14 | $149.03 | $421.55 | 30,000 | — | — |
| 2018-05-11 | $149.57 | $423.08 | 37,700 | — | — |
| 2018-05-10 | $150.48 | $425.65 | 20,900 | — | — |
| 2018-05-09 | $150.23 | $424.94 | 35,100 | — | — |
| 2018-05-08 | $149.53 | $422.96 | 37,300 | — | — |
| 2018-05-07 | $147.65 | $417.64 | 28,200 | — | — |
| 2018-05-04 | $146.75 | $415.10 | 55,800 | — | — |
| 2018-05-03 | $143.52 | $405.96 | 72,600 | — | — |
| 2018-05-02 | $145.16 | $410.60 | 50,300 | — | — |
| 2018-05-01 | $147.44 | $417.05 | 91,100 | — | — |
| 2018-04-30 | $146.99 | $415.78 | 71,500 | — | — |
| 2018-04-27 | $150.39 | $425.40 | 22,500 | — | — |
| 2018-04-26 | $152.76 | $432.10 | 33,600 | — | — |
| 2018-04-25 | $151.41 | $428.28 | 30,900 | — | — |
| 2018-04-24 | $150.57 | $425.90 | 33,200 | — | — |
| 2018-04-23 | $153.30 | $433.63 | 30,800 | — | — |
| 2018-04-20 | $153.23 | $433.43 | 33,300 | — | — |
| 2018-04-19 | $153.86 | $435.21 | 60,100 | — | — |
| 2018-04-18 | $156.82 | $443.58 | 69,000 | — | — |
| 2018-04-17 | $155.37 | $439.48 | 78,700 | — | — |
| 2018-04-16 | $154.98 | $438.38 | 77,000 | — | — |
| 2018-04-13 | $151.77 | $429.30 | 55,300 | — | — |
| 2018-04-12 | $152.71 | $430.95 | 40,300 | — | — |
| 2018-04-11 | $153.35 | $432.76 | 41,800 | — | — |
| 2018-04-10 | $153.83 | $434.11 | 25,300 | — | — |
| 2018-04-09 | $150.31 | $424.18 | 29,300 | — | — |
| 2018-04-06 | $149.57 | $422.09 | 54,900 | — | — |
| 2018-04-05 | $151.94 | $428.78 | 54,700 | — | — |
| 2018-04-04 | $150.08 | $423.53 | 42,500 | — | — |
| 2018-04-03 | $149.33 | $421.41 | 47,500 | — | — |
| 2018-04-02 | $146.83 | $414.36 | 58,900 | — | — |
| 2018-03-29 | $148.13 | $418.03 | 57,500 | — | — |
| 2018-03-28 | $145.22 | $409.82 | 47,000 | — | — |
| 2018-03-27 | $146.56 | $413.60 | 45,600 | — | — |
| 2018-03-26 | $150.40 | $424.43 | 43,900 | — | — |
| 2018-03-23 | $146.41 | $413.17 | 44,400 | — | — |
| 2018-03-22 | $152.15 | $429.37 | 54,800 | — | — |
| 2018-03-21 | $154.50 | $436.00 | 31,100 | — | — |
| 2018-03-20 | $153.86 | $434.20 | 43,400 | — | — |
| 2018-03-19 | $154.33 | $435.53 | 66,000 | — | — |
| 2018-03-16 | $155.68 | $439.33 | 221,800 | — | — |
| 2018-03-15 | $155.69 | $439.36 | 48,000 | — | — |
| 2018-03-14 | $156.58 | $441.87 | 58,600 | — | — |
| 2018-03-13 | $157.39 | $444.16 | 64,700 | — | — |
| 2018-03-12 | $157.43 | $444.27 | 80,800 | — | — |
| 2018-03-09 | $157.99 | $445.85 | 57,600 | — | — |
| 2018-03-08 | $153.23 | $432.42 | 48,400 | — | — |
| 2018-03-07 | $155.08 | $437.64 | 53,200 | — | — |
| 2018-03-06 | $153.86 | $434.20 | 98,900 | — | — |
| 2018-03-05 | $150.18 | $423.81 | 60,400 | — | — |
| 2018-03-02 | $148.60 | $419.35 | 73,500 | — | — |
| 2018-03-01 | $153.00 | $431.77 | 108,000 | — | — |
| 2018-02-28 | $142.53 | $402.23 | 59,000 | — | — |
| 2018-02-27 | $151.28 | $426.92 | 46,000 | — | — |
| 2018-02-26 | $151.75 | $428.24 | 37,600 | — | — |
| 2018-02-23 | $151.28 | $426.92 | 29,900 | — | — |
| 2018-02-22 | $148.41 | $418.82 | 35,500 | — | — |
| 2018-02-21 | $147.91 | $417.41 | 50,700 | — | — |
| 2018-02-20 | $147.04 | $414.95 | 23,200 | — | — |
| 2018-02-16 | $148.32 | $418.56 | 34,800 | — | — |
| 2018-02-15 | $148.60 | $419.35 | 27,100 | — | — |
| 2018-02-14 | $146.86 | $414.44 | 56,700 | — | — |
| 2018-02-13 | $145.00 | $409.20 | 21,400 | — | — |
| 2018-02-12 | $145.95 | $411.88 | 58,000 | — | — |
| 2018-02-09 | $144.36 | $407.39 | 67,100 | — | — |
| 2018-02-08 | $140.74 | $397.17 | 49,500 | — | — |
| 2018-02-07 | $146.25 | $412.72 | 27,700 | — | — |
| 2018-02-06 | $145.87 | $411.65 | 81,800 | — | — |
| 2018-02-05 | $144.78 | $408.57 | 74,600 | — | — |
| 2018-02-02 | $148.78 | $419.86 | 48,600 | — | — |
| 2018-02-01 | $150.93 | $425.93 | 83,600 | — | — |
| 2018-01-31 | $153.90 | $434.31 | 70,600 | — | — |
| 2018-01-30 | $154.34 | $435.55 | 50,000 | — | — |
| 2018-01-29 | $153.97 | $434.51 | 37,700 | — | — |
| 2018-01-26 | $155.38 | $438.49 | 93,900 | — | — |
| 2018-01-25 | $154.76 | $436.74 | 90,300 | — | — |
| 2018-01-24 | $154.78 | $436.79 | 74,300 | — | — |
| 2018-01-23 | $158.07 | $446.08 | 65,600 | — | — |
| 2018-01-22 | $157.54 | $444.58 | 80,300 | — | — |
| 2018-01-19 | $158.14 | $446.28 | 65,600 | — | — |
| 2018-01-18 | $154.48 | $435.95 | 96,800 | — | — |
| 2018-01-17 | $155.98 | $440.18 | 68,900 | — | — |
| 2018-01-16 | $153.45 | $433.04 | 70,300 | — | — |
| 2018-01-12 | $155.54 | $437.94 | 54,900 | — | — |
| 2018-01-11 | $156.90 | $441.77 | 96,800 | — | — |
| 2018-01-10 | $152.47 | $429.29 | 108,600 | — | — |
| 2018-01-09 | $151.19 | $425.69 | 106,100 | — | — |
| 2018-01-08 | $153.00 | $430.79 | 79,400 | — | — |
| 2018-01-05 | $152.97 | $430.70 | 62,000 | — | — |
| 2018-01-04 | $151.55 | $426.70 | 81,600 | — | — |
| 2018-01-03 | $151.45 | $426.42 | 66,300 | — | — |
| 2018-01-02 | $151.57 | $426.76 | 57,100 | — | — |