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
- 1981-12-31 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 | $134.65 | $367.24 | 696,200 | — | — |
| 2018-12-28 | $131.18 | $357.78 | 827,300 | — | — |
| 2018-12-27 | $131.64 | $359.03 | 1,014,900 | — | — |
| 2018-12-26 | $128.23 | $349.73 | 900,100 | — | — |
| 2018-12-24 | $127.26 | $347.09 | 1,026,400 | — | — |
| 2018-12-21 | $128.61 | $350.77 | 2,142,000 | — | — |
| 2018-12-20 | $134.54 | $366.94 | 1,305,700 | — | — |
| 2018-12-19 | $138.46 | $377.63 | 1,053,000 | — | — |
| 2018-12-18 | $142.95 | $389.88 | 1,298,400 | — | — |
| 2018-12-17 | $145.91 | $397.95 | 2,473,500 | — | — |
| 2018-12-14 | $148.47 | $404.93 | 1,306,500 | — | — |
| 2018-12-13 | $148.44 | $404.85 | 1,274,500 | — | — |
| 2018-12-12 | $147.02 | $400.98 | 1,414,400 | — | — |
| 2018-12-11 | $144.98 | $395.42 | 1,897,500 | — | — |
| 2018-12-10 | $143.45 | $391.24 | 1,637,300 | — | — |
| 2018-12-07 | $139.40 | $380.20 | 1,179,600 | — | — |
| 2018-12-06 | $139.75 | $381.15 | 1,353,200 | — | — |
| 2018-12-04 | $139.04 | $379.22 | 1,381,000 | — | — |
| 2018-12-03 | $142.80 | $389.47 | 1,195,800 | — | — |
| 2018-11-30 | $142.95 | $389.88 | 2,183,100 | — | — |
| 2018-11-29 | $143.13 | $390.37 | 905,000 | — | — |
| 2018-11-28 | $143.60 | $391.65 | 1,107,900 | — | — |
| 2018-11-27 | $140.78 | $383.96 | 1,538,600 | — | — |
| 2018-11-26 | $145.76 | $397.54 | 914,400 | — | — |
| 2018-11-23 | $145.17 | $395.93 | 334,900 | — | — |
| 2018-11-21 | $144.79 | $394.90 | 899,800 | — | — |
| 2018-11-20 | $146.49 | $397.67 | 955,100 | — | — |
| 2018-11-19 | $148.10 | $402.04 | 1,441,200 | — | — |
| 2018-11-16 | $150.91 | $409.67 | 790,600 | — | — |
| 2018-11-15 | $151.03 | $409.99 | 1,130,900 | — | — |
| 2018-11-14 | $149.41 | $405.59 | 975,100 | — | — |
| 2018-11-13 | $150.43 | $408.36 | 1,269,600 | — | — |
| 2018-11-12 | $148.70 | $403.67 | 723,700 | — | — |
| 2018-11-09 | $153.14 | $415.72 | 638,400 | — | — |
| 2018-11-08 | $151.51 | $411.29 | 684,600 | — | — |
| 2018-11-07 | $153.09 | $415.58 | 1,282,200 | — | — |
| 2018-11-06 | $150.56 | $408.71 | 1,140,500 | — | — |
| 2018-11-05 | $149.55 | $405.97 | 1,979,500 | — | — |
| 2018-11-02 | $147.03 | $399.13 | 1,578,600 | — | — |
| 2018-11-01 | $150.01 | $407.22 | 1,355,200 | — | — |
| 2018-10-31 | $148.71 | $403.69 | 1,486,300 | — | — |
| 2018-10-30 | $150.85 | $409.50 | 1,855,400 | — | — |
| 2018-10-29 | $146.69 | $398.21 | 1,918,100 | — | — |
| 2018-10-26 | $160.84 | $436.62 | 1,338,600 | — | — |
| 2018-10-25 | $161.03 | $437.14 | 1,167,500 | — | — |
| 2018-10-24 | $162.20 | $440.31 | 1,222,200 | — | — |
| 2018-10-23 | $169.11 | $459.07 | 1,396,600 | — | — |
| 2018-10-22 | $171.69 | $466.07 | 1,297,100 | — | — |
| 2018-10-19 | $168.93 | $458.58 | 1,143,500 | — | — |
| 2018-10-18 | $170.70 | $463.39 | 1,140,600 | — | — |
| 2018-10-17 | $171.57 | $465.75 | 1,759,400 | — | — |
| 2018-10-16 | $173.53 | $471.07 | 2,450,800 | — | — |
| 2018-10-15 | $173.25 | $470.31 | 4,727,500 | — | — |
| 2018-10-12 | $154.87 | $420.41 | 901,000 | — | — |
| 2018-10-11 | $154.22 | $418.65 | 847,600 | — | — |
| 2018-10-10 | $160.65 | $436.11 | 707,200 | — | — |
| 2018-10-09 | $166.29 | $451.42 | 438,700 | — | — |
| 2018-10-08 | $167.34 | $454.27 | 450,100 | — | — |
| 2018-10-05 | $167.56 | $454.86 | 371,100 | — | — |
| 2018-10-04 | $168.62 | $457.74 | 434,600 | — | — |
| 2018-10-03 | $169.09 | $459.02 | 604,000 | — | — |
| 2018-10-02 | $168.50 | $457.42 | 505,100 | — | — |
| 2018-10-01 | $168.57 | $457.61 | 326,100 | — | — |
| 2018-09-28 | $169.21 | $459.34 | 674,100 | — | — |
| 2018-09-27 | $167.20 | $453.89 | 704,100 | — | — |
| 2018-09-26 | $165.25 | $448.59 | 467,500 | — | — |
| 2018-09-25 | $164.81 | $447.40 | 512,000 | — | — |
| 2018-09-24 | $162.26 | $440.48 | 478,800 | — | — |
| 2018-09-21 | $164.28 | $445.96 | 963,200 | — | — |
| 2018-09-20 | $162.66 | $441.56 | 1,067,600 | — | — |
| 2018-09-19 | $165.52 | $449.33 | 430,800 | — | — |
| 2018-09-18 | $168.03 | $456.14 | 452,600 | — | — |
| 2018-09-17 | $166.45 | $451.85 | 618,300 | — | — |
| 2018-09-14 | $164.72 | $447.15 | 445,700 | — | — |
| 2018-09-13 | $163.47 | $443.76 | 425,700 | — | — |
| 2018-09-12 | $161.68 | $438.90 | 476,600 | — | — |
| 2018-09-11 | $161.32 | $437.92 | 362,000 | — | — |
| 2018-09-10 | $161.18 | $437.54 | 682,400 | — | — |
| 2018-09-07 | $160.18 | $434.83 | 1,033,400 | — | — |
| 2018-09-06 | $161.52 | $438.47 | 1,004,200 | — | — |
| 2018-09-05 | $162.68 | $439.76 | 621,400 | — | — |
| 2018-09-04 | $162.37 | $438.92 | 537,200 | — | — |
| 2018-08-31 | $162.51 | $439.30 | 589,100 | — | — |
| 2018-08-30 | $162.47 | $439.19 | 597,500 | — | — |
| 2018-08-29 | $164.66 | $445.11 | 338,600 | — | — |
| 2018-08-28 | $164.66 | $445.11 | 443,100 | — | — |
| 2018-08-27 | $164.48 | $444.62 | 516,500 | — | — |
| 2018-08-24 | $163.23 | $441.24 | 273,500 | — | — |
| 2018-08-23 | $162.08 | $438.13 | 671,500 | — | — |
| 2018-08-22 | $163.70 | $442.51 | 847,200 | — | — |
| 2018-08-21 | $166.15 | $449.14 | 708,300 | — | — |
| 2018-08-20 | $165.21 | $446.60 | 502,400 | — | — |
| 2018-08-17 | $164.66 | $445.11 | 1,260,400 | — | — |
| 2018-08-16 | $163.86 | $442.95 | 560,500 | — | — |
| 2018-08-15 | $162.80 | $440.08 | 708,900 | — | — |
| 2018-08-14 | $164.90 | $445.76 | 507,100 | — | — |
| 2018-08-13 | $162.55 | $439.41 | 1,025,000 | — | — |
| 2018-08-10 | $163.26 | $441.32 | 543,000 | — | — |
| 2018-08-09 | $164.57 | $444.87 | 439,600 | — | — |
| 2018-08-08 | $164.48 | $444.62 | 708,200 | — | — |
| 2018-08-07 | $164.13 | $443.68 | 431,000 | — | — |
| 2018-08-06 | $162.64 | $439.65 | 537,800 | — | — |
| 2018-08-03 | $162.38 | $438.95 | 690,500 | — | — |
| 2018-08-02 | $163.44 | $441.81 | 917,700 | — | — |
| 2018-08-01 | $163.93 | $443.14 | 1,505,600 | — | — |
| 2018-07-31 | $164.95 | $445.89 | 1,368,000 | — | — |
| 2018-07-30 | $150.39 | $406.53 | 784,900 | — | — |
| 2018-07-27 | $153.88 | $415.97 | 524,800 | — | — |
| 2018-07-26 | $153.25 | $414.27 | 814,600 | — | — |
| 2018-07-25 | $151.36 | $409.16 | 513,000 | — | — |
| 2018-07-24 | $150.98 | $408.13 | 630,200 | — | — |
| 2018-07-23 | $150.18 | $405.97 | 423,700 | — | — |
| 2018-07-20 | $150.90 | $407.91 | 430,700 | — | — |
| 2018-07-19 | $150.53 | $406.91 | 580,400 | — | — |
| 2018-07-18 | $152.15 | $411.29 | 604,300 | — | — |
| 2018-07-17 | $151.64 | $409.91 | 751,600 | — | — |
| 2018-07-16 | $149.57 | $404.32 | 573,100 | — | — |
| 2018-07-13 | $148.89 | $402.48 | 649,600 | — | — |
| 2018-07-12 | $147.54 | $398.83 | 614,200 | — | — |
| 2018-07-11 | $144.77 | $391.34 | 455,200 | — | — |
| 2018-07-10 | $146.44 | $395.86 | 638,800 | — | — |
| 2018-07-09 | $145.95 | $394.53 | 934,800 | — | — |
| 2018-07-06 | $144.30 | $390.07 | 506,700 | — | — |
| 2018-07-05 | $143.97 | $389.18 | 932,800 | — | — |
| 2018-07-03 | $145.76 | $394.02 | 378,500 | — | — |
| 2018-07-02 | $145.97 | $394.59 | 506,300 | — | — |
| 2018-06-29 | $144.54 | $390.72 | 718,400 | — | — |
| 2018-06-28 | $144.76 | $391.32 | 431,700 | — | — |
| 2018-06-27 | $143.82 | $388.77 | 686,400 | — | — |
| 2018-06-26 | $144.29 | $390.04 | 598,700 | — | — |
| 2018-06-25 | $144.12 | $389.59 | 542,300 | — | — |
| 2018-06-22 | $143.70 | $388.45 | 1,387,400 | — | — |
| 2018-06-21 | $143.15 | $386.96 | 802,100 | — | — |
| 2018-06-20 | $145.23 | $392.59 | 562,400 | — | — |
| 2018-06-19 | $145.45 | $393.18 | 802,900 | — | — |
| 2018-06-18 | $149.27 | $403.51 | 742,800 | — | — |
| 2018-06-15 | $149.23 | $403.40 | 1,513,800 | — | — |
| 2018-06-14 | $149.95 | $405.34 | 523,000 | — | — |
| 2018-06-13 | $152.24 | $411.54 | 682,600 | — | — |
| 2018-06-12 | $152.36 | $411.86 | 455,200 | — | — |
| 2018-06-11 | $154.23 | $416.91 | 907,100 | — | — |
| 2018-06-08 | $154.65 | $418.05 | 457,700 | — | — |
| 2018-06-07 | $152.98 | $413.54 | 434,100 | — | — |
| 2018-06-06 | $153.48 | $414.89 | 852,000 | — | — |
| 2018-06-05 | $152.95 | $413.45 | 1,039,800 | — | — |
| 2018-06-04 | $152.90 | $413.32 | 419,500 | — | — |
| 2018-06-01 | $152.69 | $412.75 | 502,400 | — | — |
| 2018-05-31 | $150.47 | $406.75 | 759,100 | — | — |
| 2018-05-30 | $152.75 | $411.37 | 616,000 | — | — |
| 2018-05-29 | $150.86 | $406.28 | 655,700 | — | — |
| 2018-05-25 | $152.90 | $411.78 | 394,400 | — | — |
| 2018-05-24 | $153.91 | $414.50 | 618,800 | — | — |
| 2018-05-23 | $153.93 | $414.55 | 622,300 | — | — |
| 2018-05-22 | $150.73 | $405.93 | 614,200 | — | — |
| 2018-05-21 | $154.47 | $416.01 | 558,800 | — | — |
| 2018-05-18 | $153.90 | $414.47 | 674,400 | — | — |
| 2018-05-17 | $152.84 | $411.62 | 942,700 | — | — |
| 2018-05-16 | $153.70 | $413.93 | 616,800 | — | — |
| 2018-05-15 | $154.88 | $417.11 | 526,200 | — | — |
| 2018-05-14 | $155.17 | $417.89 | 500,000 | — | — |
| 2018-05-11 | $156.65 | $421.88 | 465,600 | — | — |
| 2018-05-10 | $156.71 | $422.04 | 500,900 | — | — |
| 2018-05-09 | $155.39 | $418.48 | 726,600 | — | — |
| 2018-05-08 | $153.94 | $414.58 | 1,612,500 | — | — |
| 2018-05-07 | $149.88 | $403.64 | 878,200 | — | — |
| 2018-05-04 | $149.84 | $403.54 | 825,500 | — | — |
| 2018-05-03 | $147.30 | $396.70 | 1,109,000 | — | — |
| 2018-05-02 | $146.76 | $395.24 | 1,298,300 | — | — |
| 2018-05-01 | $151.78 | $408.76 | 1,228,200 | — | — |
| 2018-04-30 | $156.42 | $421.26 | 750,000 | — | — |
| 2018-04-27 | $158.15 | $425.92 | 659,900 | — | — |
| 2018-04-26 | $159.75 | $430.22 | 1,272,800 | — | — |
| 2018-04-25 | $161.16 | $434.02 | 1,082,400 | — | — |
| 2018-04-24 | $164.82 | $443.88 | 765,300 | — | — |
| 2018-04-23 | $169.00 | $455.14 | 357,200 | — | — |
| 2018-04-20 | $168.00 | $452.44 | 480,900 | — | — |
| 2018-04-19 | $168.86 | $454.76 | 468,100 | — | — |
| 2018-04-18 | $168.28 | $453.20 | 495,600 | — | — |
| 2018-04-17 | $166.96 | $449.64 | 449,600 | — | — |
| 2018-04-16 | $165.18 | $444.85 | 590,600 | — | — |
| 2018-04-13 | $161.69 | $435.45 | 425,700 | — | — |
| 2018-04-12 | $162.76 | $438.33 | 569,700 | — | — |
| 2018-04-11 | $161.86 | $435.91 | 665,100 | — | — |
| 2018-04-10 | $162.39 | $437.33 | 870,100 | — | — |
| 2018-04-09 | $162.83 | $438.52 | 757,800 | — | — |
| 2018-04-06 | $161.04 | $433.70 | 584,300 | — | — |
| 2018-04-05 | $164.33 | $442.56 | 793,800 | — | — |
| 2018-04-04 | $162.29 | $437.07 | 650,300 | — | — |
| 2018-04-03 | $159.70 | $430.09 | 903,800 | — | — |
| 2018-04-02 | $159.63 | $429.90 | 1,018,100 | — | — |
| 2018-03-29 | $161.28 | $434.35 | 1,367,600 | — | — |
| 2018-03-28 | $159.78 | $430.31 | 1,299,600 | — | — |
| 2018-03-27 | $160.35 | $431.84 | 1,218,300 | — | — |
| 2018-03-26 | $162.07 | $436.47 | 1,035,700 | — | — |
| 2018-03-23 | $157.19 | $423.33 | 892,900 | — | — |
| 2018-03-22 | $154.57 | $416.27 | 750,300 | — | — |
| 2018-03-21 | $159.81 | $430.39 | 610,200 | — | — |
| 2018-03-20 | $158.82 | $427.72 | 775,000 | — | — |
| 2018-03-19 | $156.43 | $421.28 | 955,600 | — | — |
| 2018-03-16 | $156.51 | $421.50 | 2,300,100 | — | — |
| 2018-03-15 | $158.18 | $426.00 | 609,400 | — | — |
| 2018-03-14 | $157.58 | $424.38 | 650,300 | — | — |
| 2018-03-13 | $158.10 | $425.78 | 724,500 | — | — |
| 2018-03-12 | $158.02 | $425.57 | 876,000 | — | — |
| 2018-03-09 | $157.72 | $424.76 | 483,400 | — | — |
| 2018-03-08 | $155.74 | $419.43 | 569,900 | — | — |
| 2018-03-07 | $155.76 | $419.48 | 765,400 | — | — |
| 2018-03-06 | $154.67 | $415.01 | 527,600 | — | — |
| 2018-03-05 | $154.26 | $413.91 | 748,700 | — | — |
| 2018-03-02 | $153.86 | $412.84 | 629,400 | — | — |
| 2018-03-01 | $152.87 | $410.18 | 1,140,600 | — | — |
| 2018-02-28 | $156.15 | $418.98 | 794,100 | — | — |
| 2018-02-27 | $159.02 | $426.68 | 571,200 | — | — |
| 2018-02-26 | $159.54 | $428.08 | 494,400 | — | — |
| 2018-02-23 | $158.80 | $426.09 | 422,700 | — | — |
| 2018-02-22 | $157.99 | $423.92 | 534,400 | — | — |
| 2018-02-21 | $158.17 | $424.40 | 901,400 | — | — |
| 2018-02-20 | $157.01 | $421.29 | 582,300 | — | — |
| 2018-02-16 | $156.66 | $420.35 | 633,900 | — | — |
| 2018-02-15 | $156.23 | $419.19 | 706,500 | — | — |
| 2018-02-14 | $154.97 | $415.81 | 651,300 | — | — |
| 2018-02-13 | $153.02 | $410.58 | 928,600 | — | — |
| 2018-02-12 | $152.79 | $409.96 | 828,700 | — | — |
| 2018-02-09 | $153.02 | $410.58 | 1,290,100 | — | — |
| 2018-02-08 | $149.84 | $402.05 | 1,432,400 | — | — |
| 2018-02-07 | $152.79 | $409.96 | 1,165,600 | — | — |
| 2018-02-06 | $148.64 | $398.83 | 1,217,700 | — | — |
| 2018-02-05 | $148.20 | $397.65 | 1,237,900 | — | — |
| 2018-02-02 | $155.90 | $418.31 | 788,600 | — | — |
| 2018-02-01 | $157.68 | $423.09 | 1,022,300 | — | — |
| 2018-01-31 | $159.38 | $427.65 | 1,198,100 | — | — |
| 2018-01-30 | $156.31 | $419.41 | 1,633,300 | — | — |
| 2018-01-29 | $147.19 | $394.94 | 812,300 | — | — |
| 2018-01-26 | $146.15 | $392.15 | 1,033,000 | — | — |
| 2018-01-25 | $144.47 | $387.64 | 449,500 | — | — |
| 2018-01-24 | $143.10 | $383.96 | 604,500 | — | — |
| 2018-01-23 | $142.41 | $382.11 | 657,000 | — | — |
| 2018-01-22 | $143.19 | $384.21 | 880,600 | — | — |
| 2018-01-19 | $145.89 | $391.45 | 522,200 | — | — |
| 2018-01-18 | $145.74 | $391.05 | 598,300 | — | — |
| 2018-01-17 | $147.61 | $396.07 | 620,700 | — | — |
| 2018-01-16 | $145.77 | $391.13 | 570,300 | — | — |
| 2018-01-12 | $147.21 | $394.99 | 565,500 | — | — |
| 2018-01-11 | $145.30 | $389.87 | 449,300 | — | — |
| 2018-01-10 | $145.15 | $389.46 | 422,900 | — | — |
| 2018-01-09 | $145.62 | $390.73 | 763,300 | — | — |
| 2018-01-08 | $146.40 | $392.82 | 590,300 | — | — |
| 2018-01-05 | $143.74 | $385.68 | 686,800 | — | — |
| 2018-01-04 | $142.43 | $382.17 | 651,000 | — | — |
| 2018-01-03 | $142.82 | $383.21 | 766,300 | — | — |
| 2018-01-02 | $142.07 | $381.20 | 932,400 | — | — |