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 | $126.88 | $312.87 | 49,623 | — | — |
| 2018-12-28 | $131.43 | $324.09 | 38,277 | — | — |
| 2018-12-27 | $133.51 | $329.22 | 50,646 | — | — |
| 2018-12-26 | $132.99 | $327.93 | 47,738 | — | — |
| 2018-12-24 | $129.61 | $319.60 | 14,600 | — | — |
| 2018-12-21 | $129.22 | $318.64 | 88,915 | — | — |
| 2018-12-20 | $136.63 | $336.91 | 40,023 | — | — |
| 2018-12-19 | $143.26 | $353.26 | 18,985 | — | — |
| 2018-12-18 | $143.78 | $354.54 | 32,638 | — | — |
| 2018-12-17 | $147.42 | $363.52 | 52,538 | — | — |
| 2018-12-14 | $142.35 | $351.01 | 19,877 | — | — |
| 2018-12-13 | $143.13 | $352.94 | 17,138 | — | — |
| 2018-12-12 | $147.03 | $362.55 | 18,515 | — | — |
| 2018-12-11 | $141.83 | $349.73 | 39,538 | — | — |
| 2018-12-10 | $152.49 | $376.02 | 23,385 | — | — |
| 2018-12-07 | $153.79 | $379.22 | 19,254 | — | — |
| 2018-12-06 | $154.31 | $380.51 | 42,015 | — | — |
| 2018-12-04 | $156.52 | $385.95 | 23,369 | — | — |
| 2018-12-03 | $164.19 | $404.87 | 24,985 | — | — |
| 2018-11-30 | $165.75 | $408.71 | 21,146 | — | — |
| 2018-11-29 | $166.40 | $410.32 | 16,446 | — | — |
| 2018-11-28 | $166.14 | $409.68 | 19,408 | — | — |
| 2018-11-27 | $162.50 | $400.70 | 13,762 | — | — |
| 2018-11-26 | $168.61 | $415.77 | 18,500 | — | — |
| 2018-11-23 | $168.22 | $414.80 | 7,631 | — | — |
| 2018-11-21 | $165.10 | $407.11 | 24,969 | — | — |
| 2018-11-20 | $170.69 | $420.90 | 21,600 | — | — |
| 2018-11-19 | $170.82 | $421.22 | 19,585 | — | — |
| 2018-11-16 | $170.04 | $419.29 | 30,223 | — | — |
| 2018-11-15 | $170.30 | $419.93 | 21,231 | — | — |
| 2018-11-14 | $175.11 | $431.79 | 19,862 | — | — |
| 2018-11-13 | $173.42 | $427.63 | 41,415 | — | — |
| 2018-11-12 | $177.71 | $438.21 | 31,400 | — | — |
| 2018-11-09 | $187.07 | $461.29 | 24,115 | — | — |
| 2018-11-08 | $190.06 | $468.66 | 27,477 | — | — |
| 2018-11-07 | $196.30 | $484.05 | 48,423 | — | — |
| 2018-11-06 | $187.59 | $462.57 | 112,485 | — | — |
| 2018-11-05 | $240.11 | $592.07 | 23,431 | — | — |
| 2018-11-02 | $241.41 | $595.28 | 22,185 | — | — |
| 2018-11-01 | $237.77 | $586.30 | 23,669 | — | — |
| 2018-10-31 | $232.70 | $573.80 | 16,962 | — | — |
| 2018-10-30 | $232.31 | $572.84 | 12,346 | — | — |
| 2018-10-29 | $225.03 | $554.89 | 11,500 | — | — |
| 2018-10-26 | $230.62 | $568.67 | 29,208 | — | — |
| 2018-10-25 | $233.35 | $575.41 | 35,269 | — | — |
| 2018-10-24 | $224.64 | $553.93 | 17,777 | — | — |
| 2018-10-23 | $237.64 | $585.98 | 27,169 | — | — |
| 2018-10-22 | $240.50 | $593.04 | 13,785 | — | — |
| 2018-10-19 | $240.89 | $594.00 | 12,477 | — | — |
| 2018-10-18 | $239.33 | $590.15 | 18,862 | — | — |
| 2018-10-17 | $242.71 | $598.49 | 18,692 | — | — |
| 2018-10-16 | $244.27 | $602.33 | 38,892 | — | — |
| 2018-10-15 | $233.22 | $575.09 | 24,900 | — | — |
| 2018-10-12 | $227.37 | $560.66 | 16,354 | — | — |
| 2018-10-11 | $235.69 | $581.18 | 17,923 | — | — |
| 2018-10-10 | $241.28 | $594.96 | 14,215 | — | — |
| 2018-10-09 | $242.58 | $598.17 | 17,962 | — | — |
| 2018-10-08 | $253.89 | $626.05 | 13,562 | — | — |
| 2018-10-05 | $252.59 | $622.85 | 29,485 | — | — |
| 2018-10-04 | $255.32 | $629.58 | 16,169 | — | — |
| 2018-10-03 | $255.97 | $631.18 | 17,754 | — | — |
| 2018-10-02 | $250.12 | $616.76 | 16,562 | — | — |
| 2018-10-01 | $248.82 | $609.39 | 14,769 | — | — |
| 2018-09-28 | $248.43 | $608.43 | 13,762 | — | — |
| 2018-09-27 | $248.30 | $608.11 | 14,177 | — | — |
| 2018-09-26 | $253.50 | $620.85 | 21,208 | — | — |
| 2018-09-25 | $256.10 | $627.21 | 13,400 | — | — |
| 2018-09-24 | $256.88 | $629.12 | 21,038 | — | — |
| 2018-09-21 | $258.96 | $634.22 | 43,623 | — | — |
| 2018-09-20 | $256.49 | $628.17 | 8,931 | — | — |
| 2018-09-19 | $252.33 | $617.98 | 12,354 | — | — |
| 2018-09-18 | $252.20 | $617.66 | 8,562 | — | — |
| 2018-09-17 | $252.20 | $617.66 | 11,438 | — | — |
| 2018-09-14 | $255.19 | $624.99 | 13,485 | — | — |
| 2018-09-13 | $252.46 | $618.30 | 9,315 | — | — |
| 2018-09-12 | $250.25 | $612.89 | 9,962 | — | — |
| 2018-09-11 | $246.74 | $604.29 | 11,246 | — | — |
| 2018-09-10 | $247.39 | $605.88 | 11,215 | — | — |
| 2018-09-07 | $247.78 | $606.84 | 9,254 | — | — |
| 2018-09-06 | $248.95 | $609.70 | 16,323 | — | — |
| 2018-09-05 | $249.34 | $610.66 | 16,146 | — | — |
| 2018-09-04 | $246.87 | $604.61 | 20,023 | — | — |
| 2018-08-31 | $249.99 | $612.25 | 17,131 | — | — |
| 2018-08-30 | $247.52 | $606.20 | 26,038 | — | — |
| 2018-08-29 | $244.66 | $599.20 | 30,931 | — | — |
| 2018-08-28 | $244.01 | $597.60 | 32,285 | — | — |
| 2018-08-27 | $241.02 | $590.28 | 31,054 | — | — |
| 2018-08-24 | $239.72 | $587.10 | 23,254 | — | — |
| 2018-08-23 | $240.24 | $588.37 | 43,238 | — | — |
| 2018-08-22 | $246.74 | $604.29 | 74,354 | — | — |
| 2018-08-21 | $216.58 | $530.43 | 15,846 | — | — |
| 2018-08-20 | $213.46 | $522.78 | 16,577 | — | — |
| 2018-08-17 | $214.50 | $525.33 | 21,054 | — | — |
| 2018-08-16 | $213.85 | $523.74 | 20,215 | — | — |
| 2018-08-15 | $206.44 | $505.59 | 66,238 | — | — |
| 2018-08-14 | $201.89 | $494.45 | 23,523 | — | — |
| 2018-08-13 | $202.93 | $497.00 | 15,985 | — | — |
| 2018-08-10 | $209.30 | $512.60 | 18,415 | — | — |
| 2018-08-09 | $213.20 | $522.15 | 26,531 | — | — |
| 2018-08-08 | $214.50 | $525.33 | 21,015 | — | — |
| 2018-08-07 | $216.97 | $531.38 | 22,623 | — | — |
| 2018-08-06 | $220.74 | $540.61 | 23,369 | — | — |
| 2018-08-03 | $220.22 | $539.34 | 25,392 | — | — |
| 2018-08-02 | $222.17 | $544.12 | 36,254 | — | — |
| 2018-08-01 | $229.97 | $563.22 | 67,308 | — | — |
| 2018-07-31 | $212.81 | $521.19 | 94,377 | — | — |
| 2018-07-30 | $263.38 | $645.04 | 16,346 | — | — |
| 2018-07-27 | $261.95 | $641.54 | 12,069 | — | — |
| 2018-07-26 | $263.51 | $645.36 | 14,938 | — | — |
| 2018-07-25 | $261.56 | $640.59 | 8,369 | — | — |
| 2018-07-24 | $265.33 | $649.82 | 9,577 | — | — |
| 2018-07-23 | $263.77 | $646.00 | 9,585 | — | — |
| 2018-07-20 | $263.25 | $644.73 | 8,223 | — | — |
| 2018-07-19 | $264.68 | $648.23 | 12,723 | — | — |
| 2018-07-18 | $262.99 | $644.09 | 9,023 | — | — |
| 2018-07-17 | $262.47 | $642.82 | 6,277 | — | — |
| 2018-07-16 | $258.44 | $632.95 | 10,400 | — | — |
| 2018-07-13 | $257.66 | $631.04 | 6,823 | — | — |
| 2018-07-12 | $256.49 | $628.17 | 6,931 | — | — |
| 2018-07-11 | $257.40 | $630.40 | 8,800 | — | — |
| 2018-07-10 | $258.44 | $632.95 | 11,631 | — | — |
| 2018-07-09 | $263.12 | $644.41 | 11,785 | — | — |
| 2018-07-06 | $260.39 | $637.72 | 7,885 | — | — |
| 2018-07-05 | $258.83 | $633.90 | 12,292 | — | — |
| 2018-07-03 | $255.84 | $626.58 | 6,015 | — | — |
| 2018-07-02 | $251.94 | $617.03 | 9,162 | — | — |
| 2018-06-29 | $254.67 | $619.57 | 9,992 | — | — |
| 2018-06-28 | $252.33 | $613.88 | 7,823 | — | — |
| 2018-06-27 | $252.72 | $614.83 | 13,062 | — | — |
| 2018-06-26 | $250.64 | $609.77 | 17,315 | — | — |
| 2018-06-25 | $250.77 | $610.09 | 13,908 | — | — |
| 2018-06-22 | $252.46 | $614.20 | 21,715 | — | — |
| 2018-06-21 | $254.67 | $619.57 | 21,931 | — | — |
| 2018-06-20 | $257.66 | $626.85 | 55,500 | — | — |
| 2018-06-19 | $238.94 | $581.30 | 27,231 | — | — |
| 2018-06-18 | $246.09 | $598.70 | 19,315 | — | — |
| 2018-06-15 | $245.18 | $596.49 | 38,954 | — | — |
| 2018-06-14 | $241.41 | $587.31 | 13,100 | — | — |
| 2018-06-13 | $238.03 | $579.09 | 11,662 | — | — |
| 2018-06-12 | $238.16 | $579.41 | 5,254 | — | — |
| 2018-06-11 | $239.98 | $583.83 | 20,646 | — | — |
| 2018-06-08 | $235.82 | $573.71 | 6,931 | — | — |
| 2018-06-07 | $236.73 | $575.93 | 5,931 | — | — |
| 2018-06-06 | $236.47 | $575.30 | 16,308 | — | — |
| 2018-06-05 | $238.29 | $579.72 | 10,569 | — | — |
| 2018-06-04 | $234.52 | $570.55 | 16,815 | — | — |
| 2018-06-01 | $230.23 | $560.11 | 11,738 | — | — |
| 2018-05-31 | $227.37 | $553.16 | 11,177 | — | — |
| 2018-05-30 | $229.19 | $557.58 | 8,346 | — | — |
| 2018-05-29 | $226.33 | $550.63 | 10,108 | — | — |
| 2018-05-25 | $224.38 | $545.88 | 17,238 | — | — |
| 2018-05-24 | $227.89 | $554.42 | 8,277 | — | — |
| 2018-05-23 | $226.33 | $550.63 | 6,146 | — | — |
| 2018-05-22 | $226.72 | $551.58 | 19,823 | — | — |
| 2018-05-21 | $227.63 | $553.79 | 14,238 | — | — |
| 2018-05-18 | $224.90 | $547.15 | 9,269 | — | — |
| 2018-05-17 | $224.12 | $545.25 | 16,469 | — | — |
| 2018-05-16 | $221.65 | $539.24 | 23,269 | — | — |
| 2018-05-15 | $215.67 | $524.69 | 8,069 | — | — |
| 2018-05-14 | $216.06 | $525.64 | 14,538 | — | — |
| 2018-05-11 | $216.19 | $525.96 | 5,138 | — | — |
| 2018-05-10 | $216.84 | $527.54 | 7,662 | — | — |
| 2018-05-09 | $215.93 | $525.32 | 9,000 | — | — |
| 2018-05-08 | $218.01 | $530.39 | 12,092 | — | — |
| 2018-05-07 | $216.45 | $526.59 | 11,546 | — | — |
| 2018-05-04 | $214.37 | $521.53 | 11,962 | — | — |
| 2018-05-03 | $212.29 | $516.47 | 28,046 | — | — |
| 2018-05-02 | $213.59 | $519.63 | 21,985 | — | — |
| 2018-05-01 | $218.14 | $530.70 | 65,846 | — | — |
| 2018-04-30 | $271.57 | $660.69 | 7,969 | — | — |
| 2018-04-27 | $276.12 | $671.76 | 5,323 | — | — |
| 2018-04-26 | $279.50 | $679.98 | 6,985 | — | — |
| 2018-04-25 | $282.88 | $688.20 | 7,977 | — | — |
| 2018-04-24 | $281.06 | $683.78 | 8,777 | — | — |
| 2018-04-23 | $284.83 | $692.95 | 5,669 | — | — |
| 2018-04-20 | $287.30 | $698.96 | 8,054 | — | — |
| 2018-04-19 | $289.51 | $704.33 | 14,215 | — | — |
| 2018-04-18 | $290.81 | $707.50 | 9,346 | — | — |
| 2018-04-17 | $289.38 | $704.02 | 9,646 | — | — |
| 2018-04-16 | $284.57 | $692.32 | 10,769 | — | — |
| 2018-04-13 | $278.46 | $677.45 | 6,946 | — | — |
| 2018-04-12 | $276.64 | $673.02 | 5,223 | — | — |
| 2018-04-11 | $274.69 | $668.28 | 6,969 | — | — |
| 2018-04-10 | $277.42 | $674.92 | 13,092 | — | — |
| 2018-04-09 | $270.66 | $658.47 | 12,385 | — | — |
| 2018-04-06 | $270.40 | $657.84 | 15,715 | — | — |
| 2018-04-05 | $275.34 | $669.86 | 7,477 | — | — |
| 2018-04-04 | $269.88 | $656.58 | 18,200 | — | — |
| 2018-04-03 | $269.23 | $655.00 | 10,715 | — | — |
| 2018-04-02 | $262.34 | $638.23 | 9,115 | — | — |
| 2018-03-29 | $266.89 | $645.19 | 20,638 | — | — |
| 2018-03-28 | $263.12 | $636.08 | 19,108 | — | — |
| 2018-03-27 | $265.72 | $642.36 | 9,000 | — | — |
| 2018-03-26 | $270.14 | $653.05 | 17,323 | — | — |
| 2018-03-23 | $265.33 | $641.42 | 12,215 | — | — |
| 2018-03-22 | $277.16 | $670.02 | 17,885 | — | — |
| 2018-03-21 | $282.88 | $683.85 | 6,315 | — | — |
| 2018-03-20 | $281.97 | $681.65 | 7,608 | — | — |
| 2018-03-19 | $282.49 | $682.90 | 9,169 | — | — |
| 2018-03-16 | $284.57 | $687.93 | 31,023 | — | — |
| 2018-03-15 | $284.70 | $688.25 | 8,192 | — | — |
| 2018-03-14 | $286.52 | $692.65 | 13,515 | — | — |
| 2018-03-13 | $290.81 | $703.02 | 10,046 | — | — |
| 2018-03-12 | $291.33 | $704.27 | 16,223 | — | — |
| 2018-03-09 | $288.34 | $697.05 | 63,954 | — | — |
| 2018-03-08 | $274.69 | $664.05 | 9,208 | — | — |
| 2018-03-07 | $279.24 | $675.05 | 8,492 | — | — |
| 2018-03-06 | $274.43 | $663.42 | 12,254 | — | — |
| 2018-03-05 | $267.54 | $646.76 | 8,585 | — | — |
| 2018-03-02 | $268.45 | $648.96 | 9,931 | — | — |
| 2018-03-01 | $266.50 | $644.25 | 13,531 | — | — |
| 2018-02-28 | $265.33 | $641.42 | 10,962 | — | — |
| 2018-02-27 | $269.36 | $651.16 | 7,700 | — | — |
| 2018-02-26 | $272.35 | $658.39 | 7,738 | — | — |
| 2018-02-23 | $270.40 | $653.68 | 8,662 | — | — |
| 2018-02-22 | $269.62 | $651.79 | 5,592 | — | — |
| 2018-02-21 | $270.27 | $653.36 | 8,823 | — | — |
| 2018-02-20 | $267.80 | $647.39 | 8,823 | — | — |
| 2018-02-16 | $271.18 | $655.56 | 7,962 | — | — |
| 2018-02-15 | $268.45 | $648.96 | 23,808 | — | — |
| 2018-02-14 | $267.15 | $645.82 | 26,038 | — | — |
| 2018-02-13 | $260.65 | $630.11 | 20,031 | — | — |
| 2018-02-12 | $256.10 | $619.11 | 16,846 | — | — |
| 2018-02-09 | $262.60 | $634.82 | 16,992 | — | — |
| 2018-02-08 | $256.10 | $619.11 | 16,092 | — | — |
| 2018-02-07 | $262.47 | $634.51 | 13,408 | — | — |
| 2018-02-06 | $276.90 | $669.39 | 28,085 | — | — |
| 2018-02-05 | $280.93 | $679.13 | 14,600 | — | — |
| 2018-02-02 | $291.20 | $703.96 | 9,523 | — | — |
| 2018-02-01 | $298.22 | $720.93 | 10,392 | — | — |
| 2018-01-31 | $303.68 | $734.13 | 12,715 | — | — |
| 2018-01-30 | $308.10 | $744.81 | 11,462 | — | — |
| 2018-01-29 | $306.80 | $741.67 | 9,408 | — | — |
| 2018-01-26 | $307.19 | $742.61 | 9,200 | — | — |
| 2018-01-25 | $304.33 | $735.70 | 8,908 | — | — |
| 2018-01-24 | $299.91 | $725.02 | 11,246 | — | — |
| 2018-01-23 | $296.66 | $717.16 | 5,469 | — | — |
| 2018-01-22 | $296.66 | $717.16 | 10,646 | — | — |
| 2018-01-19 | $299.13 | $723.13 | 9,269 | — | — |
| 2018-01-18 | $292.24 | $706.47 | 13,431 | — | — |
| 2018-01-17 | $303.94 | $734.76 | 16,146 | — | — |
| 2018-01-16 | $296.53 | $716.84 | 24,154 | — | — |
| 2018-01-12 | $301.60 | $729.10 | 13,631 | — | — |
| 2018-01-11 | $299.65 | $724.39 | 10,200 | — | — |
| 2018-01-10 | $290.03 | $701.13 | 18,638 | — | — |
| 2018-01-09 | $285.22 | $689.50 | 14,262 | — | — |
| 2018-01-08 | $287.17 | $694.22 | 6,608 | — | — |
| 2018-01-05 | $284.44 | $687.62 | 8,115 | — | — |
| 2018-01-04 | $283.14 | $684.47 | 18,423 | — | — |
| 2018-01-03 | $286.65 | $692.96 | 15,515 | — | — |
| 2018-01-02 | $283.92 | $686.36 | 18,592 | — | — |