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
- 1970-01-02 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 | $115.04 | $226.21 | 1,051,600 | — | — |
| 2018-12-28 | $112.25 | $220.72 | 654,100 | — | — |
| 2018-12-27 | $112.41 | $221.04 | 815,900 | — | — |
| 2018-12-26 | $112.17 | $220.57 | 1,229,900 | — | — |
| 2018-12-24 | $108.97 | $214.27 | 788,500 | — | — |
| 2018-12-21 | $111.73 | $219.70 | 2,606,400 | — | — |
| 2018-12-20 | $115.50 | $227.11 | 1,198,200 | — | — |
| 2018-12-19 | $119.05 | $234.09 | 1,022,200 | — | — |
| 2018-12-18 | $121.89 | $239.68 | 1,234,300 | — | — |
| 2018-12-17 | $123.24 | $242.33 | 1,040,800 | — | — |
| 2018-12-14 | $126.65 | $249.04 | 655,200 | — | — |
| 2018-12-13 | $129.05 | $253.76 | 822,000 | — | — |
| 2018-12-12 | $130.25 | $255.00 | 959,500 | — | — |
| 2018-12-11 | $129.46 | $253.45 | 955,100 | — | — |
| 2018-12-10 | $129.60 | $253.72 | 975,100 | — | — |
| 2018-12-07 | $127.53 | $249.67 | 1,279,800 | — | — |
| 2018-12-06 | $129.76 | $254.04 | 1,258,900 | — | — |
| 2018-12-04 | $130.08 | $254.66 | 1,601,900 | — | — |
| 2018-12-03 | $133.79 | $261.93 | 1,082,000 | — | — |
| 2018-11-30 | $131.25 | $256.95 | 1,367,100 | — | — |
| 2018-11-29 | $132.58 | $259.56 | 770,800 | — | — |
| 2018-11-28 | $132.07 | $258.56 | 986,900 | — | — |
| 2018-11-27 | $129.30 | $253.14 | 1,267,600 | — | — |
| 2018-11-26 | $127.37 | $249.36 | 862,900 | — | — |
| 2018-11-23 | $124.35 | $243.45 | 247,600 | — | — |
| 2018-11-21 | $124.11 | $242.98 | 766,900 | — | — |
| 2018-11-20 | $123.57 | $241.92 | 1,092,300 | — | — |
| 2018-11-19 | $126.29 | $247.24 | 723,900 | — | — |
| 2018-11-16 | $130.02 | $254.55 | 815,600 | — | — |
| 2018-11-15 | $129.39 | $253.31 | 948,700 | — | — |
| 2018-11-14 | $128.73 | $252.02 | 1,054,000 | — | — |
| 2018-11-13 | $126.90 | $248.44 | 853,000 | — | — |
| 2018-11-12 | $126.99 | $248.61 | 574,600 | — | — |
| 2018-11-09 | $129.65 | $253.82 | 942,600 | — | — |
| 2018-11-08 | $129.59 | $253.71 | 818,500 | — | — |
| 2018-11-07 | $128.67 | $251.90 | 892,000 | — | — |
| 2018-11-06 | $125.89 | $246.46 | 934,100 | — | — |
| 2018-11-05 | $124.03 | $242.82 | 1,720,900 | — | — |
| 2018-11-02 | $128.84 | $252.24 | 2,171,300 | — | — |
| 2018-11-01 | $123.78 | $242.33 | 955,700 | — | — |
| 2018-10-31 | $122.56 | $239.94 | 1,092,200 | — | — |
| 2018-10-30 | $119.24 | $233.44 | 1,093,100 | — | — |
| 2018-10-29 | $117.06 | $229.17 | 1,092,400 | — | — |
| 2018-10-26 | $119.68 | $234.30 | 799,300 | — | — |
| 2018-10-25 | $121.62 | $238.10 | 804,700 | — | — |
| 2018-10-24 | $119.58 | $234.11 | 946,100 | — | — |
| 2018-10-23 | $122.29 | $239.41 | 646,400 | — | — |
| 2018-10-22 | $123.02 | $240.84 | 599,600 | — | — |
| 2018-10-19 | $123.36 | $241.51 | 942,100 | — | — |
| 2018-10-18 | $123.85 | $242.47 | 951,900 | — | — |
| 2018-10-17 | $123.56 | $241.90 | 580,200 | — | — |
| 2018-10-16 | $123.76 | $242.29 | 745,000 | — | — |
| 2018-10-15 | $120.01 | $234.95 | 782,000 | — | — |
| 2018-10-12 | $120.24 | $235.40 | 874,700 | — | — |
| 2018-10-11 | $117.94 | $230.90 | 1,024,200 | — | — |
| 2018-10-10 | $120.68 | $236.26 | 1,001,600 | — | — |
| 2018-10-09 | $124.45 | $243.64 | 727,400 | — | — |
| 2018-10-08 | $123.50 | $241.78 | 630,800 | — | — |
| 2018-10-05 | $125.59 | $245.87 | 651,300 | — | — |
| 2018-10-04 | $125.94 | $246.56 | 678,000 | — | — |
| 2018-10-03 | $126.79 | $248.22 | 796,100 | — | — |
| 2018-10-02 | $126.87 | $248.38 | 1,407,200 | — | — |
| 2018-10-01 | $128.19 | $250.96 | 1,167,300 | — | — |
| 2018-09-28 | $130.14 | $254.78 | 831,900 | — | — |
| 2018-09-27 | $128.53 | $251.63 | 462,900 | — | — |
| 2018-09-26 | $128.74 | $252.04 | 1,167,300 | — | — |
| 2018-09-25 | $129.92 | $254.35 | 1,271,400 | — | — |
| 2018-09-24 | $128.96 | $252.47 | 1,363,400 | — | — |
| 2018-09-21 | $128.41 | $251.39 | 2,252,000 | — | — |
| 2018-09-20 | $126.09 | $246.85 | 620,500 | — | — |
| 2018-09-19 | $124.53 | $243.80 | 644,500 | — | — |
| 2018-09-18 | $126.61 | $247.87 | 888,000 | — | — |
| 2018-09-17 | $126.49 | $247.64 | 987,000 | — | — |
| 2018-09-14 | $126.76 | $248.16 | 819,800 | — | — |
| 2018-09-13 | $126.14 | $246.95 | 672,500 | — | — |
| 2018-09-12 | $125.99 | $245.64 | 859,900 | — | — |
| 2018-09-11 | $127.44 | $248.47 | 632,300 | — | — |
| 2018-09-10 | $127.13 | $247.86 | 678,000 | — | — |
| 2018-09-07 | $126.79 | $247.20 | 863,800 | — | — |
| 2018-09-06 | $127.61 | $248.80 | 758,700 | — | — |
| 2018-09-05 | $127.42 | $248.43 | 772,500 | — | — |
| 2018-09-04 | $128.17 | $249.89 | 706,100 | — | — |
| 2018-08-31 | $128.36 | $250.26 | 984,000 | — | — |
| 2018-08-30 | $127.54 | $248.66 | 1,086,400 | — | — |
| 2018-08-29 | $128.72 | $250.96 | 555,300 | — | — |
| 2018-08-28 | $127.83 | $249.23 | 910,900 | — | — |
| 2018-08-27 | $127.25 | $248.10 | 972,700 | — | — |
| 2018-08-24 | $126.65 | $246.93 | 959,700 | — | — |
| 2018-08-23 | $125.09 | $243.88 | 533,200 | — | — |
| 2018-08-22 | $124.41 | $242.56 | 638,700 | — | — |
| 2018-08-21 | $124.49 | $242.71 | 455,500 | — | — |
| 2018-08-20 | $124.99 | $243.69 | 979,700 | — | — |
| 2018-08-17 | $122.99 | $239.79 | 896,800 | — | — |
| 2018-08-16 | $121.31 | $236.51 | 788,400 | — | — |
| 2018-08-15 | $120.28 | $234.51 | 780,200 | — | — |
| 2018-08-14 | $121.00 | $235.91 | 942,000 | — | — |
| 2018-08-13 | $121.35 | $236.59 | 754,400 | — | — |
| 2018-08-10 | $121.01 | $235.93 | 555,700 | — | — |
| 2018-08-09 | $121.45 | $236.79 | 1,144,800 | — | — |
| 2018-08-08 | $119.82 | $233.61 | 1,020,400 | — | — |
| 2018-08-07 | $121.00 | $235.91 | 1,029,700 | — | — |
| 2018-08-06 | $119.22 | $232.44 | 1,377,200 | — | — |
| 2018-08-03 | $117.67 | $229.42 | 2,021,700 | — | — |
| 2018-08-02 | $121.52 | $236.92 | 1,233,300 | — | — |
| 2018-08-01 | $120.90 | $235.72 | 1,062,000 | — | — |
| 2018-07-31 | $121.30 | $236.50 | 926,000 | — | — |
| 2018-07-30 | $120.48 | $234.90 | 898,500 | — | — |
| 2018-07-27 | $123.45 | $240.69 | 1,378,100 | — | — |
| 2018-07-26 | $125.15 | $244.00 | 801,000 | — | — |
| 2018-07-25 | $124.05 | $241.86 | 1,026,100 | — | — |
| 2018-07-24 | $121.47 | $236.83 | 974,000 | — | — |
| 2018-07-23 | $122.02 | $237.90 | 589,200 | — | — |
| 2018-07-20 | $121.68 | $237.24 | 686,800 | — | — |
| 2018-07-19 | $122.18 | $238.21 | 738,500 | — | — |
| 2018-07-18 | $123.19 | $240.18 | 919,700 | — | — |
| 2018-07-17 | $122.45 | $238.74 | 985,500 | — | — |
| 2018-07-16 | $121.35 | $236.59 | 801,200 | — | — |
| 2018-07-13 | $120.77 | $235.46 | 587,700 | — | — |
| 2018-07-12 | $120.77 | $235.46 | 812,500 | — | — |
| 2018-07-11 | $120.32 | $234.58 | 2,776,800 | — | — |
| 2018-07-10 | $118.64 | $231.31 | 1,047,300 | — | — |
| 2018-07-09 | $118.30 | $230.65 | 934,800 | — | — |
| 2018-07-06 | $118.41 | $230.86 | 818,700 | — | — |
| 2018-07-05 | $117.48 | $229.05 | 1,019,000 | — | — |
| 2018-07-03 | $115.90 | $225.97 | 648,800 | — | — |
| 2018-07-02 | $116.51 | $227.16 | 871,800 | — | — |
| 2018-06-29 | $116.37 | $226.88 | 1,345,900 | — | — |
| 2018-06-28 | $117.11 | $228.33 | 976,700 | — | — |
| 2018-06-27 | $115.41 | $225.01 | 1,125,400 | — | — |
| 2018-06-26 | $115.48 | $225.15 | 1,155,800 | — | — |
| 2018-06-25 | $116.05 | $226.26 | 1,072,300 | — | — |
| 2018-06-22 | $117.71 | $229.50 | 1,704,000 | — | — |
| 2018-06-21 | $117.05 | $228.21 | 850,000 | — | — |
| 2018-06-20 | $115.97 | $226.10 | 729,800 | — | — |
| 2018-06-19 | $115.80 | $225.77 | 1,051,300 | — | — |
| 2018-06-18 | $115.50 | $225.19 | 889,200 | — | — |
| 2018-06-15 | $114.52 | $223.28 | 1,693,800 | — | — |
| 2018-06-14 | $113.90 | $222.07 | 822,300 | — | — |
| 2018-06-13 | $113.63 | $220.53 | 702,900 | — | — |
| 2018-06-12 | $113.28 | $219.85 | 695,200 | — | — |
| 2018-06-11 | $112.51 | $218.35 | 732,900 | — | — |
| 2018-06-08 | $112.30 | $217.95 | 789,800 | — | — |
| 2018-06-07 | $112.22 | $217.79 | 1,378,700 | — | — |
| 2018-06-06 | $113.58 | $220.43 | 1,660,700 | — | — |
| 2018-06-05 | $112.34 | $218.02 | 1,342,300 | — | — |
| 2018-06-04 | $109.91 | $213.31 | 646,400 | — | — |
| 2018-06-01 | $109.11 | $211.76 | 819,300 | — | — |
| 2018-05-31 | $107.34 | $208.32 | 3,675,800 | — | — |
| 2018-05-30 | $109.47 | $212.45 | 1,063,200 | — | — |
| 2018-05-29 | $109.68 | $212.86 | 1,298,000 | — | — |
| 2018-05-25 | $110.57 | $214.59 | 907,500 | — | — |
| 2018-05-24 | $110.86 | $215.15 | 1,345,000 | — | — |
| 2018-05-23 | $110.84 | $215.11 | 1,282,700 | — | — |
| 2018-05-22 | $109.31 | $212.14 | 1,964,400 | — | — |
| 2018-05-21 | $108.38 | $210.34 | 1,337,600 | — | — |
| 2018-05-18 | $106.41 | $206.52 | 2,433,400 | — | — |
| 2018-05-17 | $106.25 | $206.20 | 1,122,000 | — | — |
| 2018-05-16 | $107.30 | $208.24 | 968,300 | — | — |
| 2018-05-15 | $107.98 | $209.56 | 1,145,600 | — | — |
| 2018-05-14 | $107.38 | $208.40 | 1,239,300 | — | — |
| 2018-05-11 | $108.37 | $210.32 | 1,065,500 | — | — |
| 2018-05-10 | $108.75 | $211.06 | 1,517,800 | — | — |
| 2018-05-09 | $105.78 | $205.29 | 1,866,700 | — | — |
| 2018-05-08 | $107.84 | $209.29 | 1,137,000 | — | — |
| 2018-05-07 | $107.31 | $208.26 | 1,615,200 | — | — |
| 2018-05-04 | $108.03 | $209.66 | 2,377,700 | — | — |
| 2018-05-03 | $107.69 | $209.00 | 1,843,200 | — | — |
| 2018-05-02 | $107.63 | $208.88 | 959,700 | — | — |
| 2018-05-01 | $108.48 | $210.53 | 1,209,600 | — | — |
| 2018-04-30 | $109.83 | $213.15 | 899,800 | — | — |
| 2018-04-27 | $110.15 | $213.77 | 921,800 | — | — |
| 2018-04-26 | $109.83 | $213.15 | 548,100 | — | — |
| 2018-04-25 | $109.42 | $212.36 | 819,000 | — | — |
| 2018-04-24 | $109.64 | $212.78 | 1,096,300 | — | — |
| 2018-04-23 | $109.82 | $213.13 | 762,800 | — | — |
| 2018-04-20 | $110.57 | $214.59 | 719,200 | — | — |
| 2018-04-19 | $110.71 | $214.86 | 832,300 | — | — |
| 2018-04-18 | $111.42 | $216.24 | 721,100 | — | — |
| 2018-04-17 | $110.65 | $214.74 | 798,600 | — | — |
| 2018-04-16 | $108.92 | $211.39 | 743,500 | — | — |
| 2018-04-13 | $107.69 | $209.00 | 548,900 | — | — |
| 2018-04-12 | $108.33 | $210.24 | 729,800 | — | — |
| 2018-04-11 | $107.63 | $208.88 | 773,900 | — | — |
| 2018-04-10 | $107.55 | $208.73 | 1,073,400 | — | — |
| 2018-04-09 | $104.71 | $203.22 | 1,018,400 | — | — |
| 2018-04-06 | $103.98 | $201.80 | 1,080,400 | — | — |
| 2018-04-05 | $106.69 | $207.06 | 1,409,500 | — | — |
| 2018-04-04 | $106.07 | $205.86 | 1,603,100 | — | — |
| 2018-04-03 | $104.93 | $203.64 | 1,325,200 | — | — |
| 2018-04-02 | $104.52 | $202.85 | 1,445,100 | — | — |
| 2018-03-29 | $105.30 | $204.36 | 920,500 | — | — |
| 2018-03-28 | $103.96 | $201.76 | 867,900 | — | — |
| 2018-03-27 | $105.93 | $205.58 | 2,009,800 | — | — |
| 2018-03-26 | $105.79 | $205.31 | 1,286,400 | — | — |
| 2018-03-23 | $104.28 | $202.38 | 975,700 | — | — |
| 2018-03-22 | $107.20 | $208.05 | 1,031,300 | — | — |
| 2018-03-21 | $109.09 | $211.72 | 1,070,300 | — | — |
| 2018-03-20 | $109.39 | $212.30 | 1,077,100 | — | — |
| 2018-03-19 | $108.75 | $211.06 | 1,027,900 | — | — |
| 2018-03-16 | $108.83 | $211.21 | 1,290,500 | — | — |
| 2018-03-15 | $108.80 | $211.15 | 930,100 | — | — |
| 2018-03-14 | $108.95 | $211.44 | 933,500 | — | — |
| 2018-03-13 | $109.22 | $210.96 | 1,425,900 | — | — |
| 2018-03-12 | $108.85 | $210.24 | 1,327,900 | — | — |
| 2018-03-09 | $109.09 | $210.71 | 1,629,100 | — | — |
| 2018-03-08 | $108.47 | $209.51 | 888,300 | — | — |
| 2018-03-07 | $108.84 | $210.23 | 899,000 | — | — |
| 2018-03-06 | $108.38 | $209.34 | 955,400 | — | — |
| 2018-03-05 | $107.27 | $207.19 | 957,400 | — | — |
| 2018-03-02 | $106.29 | $205.30 | 818,200 | — | — |
| 2018-03-01 | $106.32 | $205.36 | 1,335,200 | — | — |
| 2018-02-28 | $106.15 | $205.03 | 1,066,000 | — | — |
| 2018-02-27 | $106.62 | $205.94 | 1,206,000 | — | — |
| 2018-02-26 | $106.82 | $206.32 | 973,400 | — | — |
| 2018-02-23 | $106.73 | $206.15 | 1,226,600 | — | — |
| 2018-02-22 | $104.73 | $202.29 | 1,131,900 | — | — |
| 2018-02-21 | $104.99 | $202.79 | 1,114,700 | — | — |
| 2018-02-20 | $105.75 | $204.26 | 1,420,200 | — | — |
| 2018-02-16 | $105.91 | $204.57 | 1,075,500 | — | — |
| 2018-02-15 | $106.13 | $204.99 | 1,694,000 | — | — |
| 2018-02-14 | $105.02 | $202.85 | 1,658,500 | — | — |
| 2018-02-13 | $101.94 | $196.90 | 1,024,500 | — | — |
| 2018-02-12 | $101.30 | $195.66 | 1,243,500 | — | — |
| 2018-02-09 | $99.13 | $191.47 | 3,309,500 | — | — |
| 2018-02-08 | $98.74 | $190.72 | 2,042,600 | — | — |
| 2018-02-07 | $102.63 | $198.23 | 2,096,200 | — | — |
| 2018-02-06 | $102.76 | $198.48 | 3,183,300 | — | — |
| 2018-02-05 | $101.06 | $195.20 | 3,017,100 | — | — |
| 2018-02-02 | $103.87 | $200.63 | 4,455,900 | — | — |
| 2018-02-01 | $99.12 | $191.45 | 1,483,400 | — | — |
| 2018-01-31 | $99.46 | $192.11 | 887,900 | — | — |
| 2018-01-30 | $99.80 | $192.76 | 906,500 | — | — |
| 2018-01-29 | $99.18 | $191.57 | 986,100 | — | — |
| 2018-01-26 | $99.00 | $191.22 | 976,300 | — | — |
| 2018-01-25 | $97.68 | $188.67 | 1,117,500 | — | — |
| 2018-01-24 | $95.84 | $185.12 | 837,200 | — | — |
| 2018-01-23 | $96.76 | $186.89 | 808,700 | — | — |
| 2018-01-22 | $97.33 | $187.99 | 976,200 | — | — |
| 2018-01-19 | $97.80 | $188.90 | 1,069,800 | — | — |
| 2018-01-18 | $97.50 | $188.32 | 1,061,300 | — | — |
| 2018-01-17 | $97.28 | $187.90 | 708,400 | — | — |
| 2018-01-16 | $95.86 | $185.15 | 1,192,700 | — | — |
| 2018-01-12 | $96.57 | $186.53 | 1,874,900 | — | — |
| 2018-01-11 | $93.55 | $180.69 | 811,900 | — | — |
| 2018-01-10 | $92.38 | $178.43 | 537,000 | — | — |
| 2018-01-09 | $92.12 | $177.93 | 814,300 | — | — |
| 2018-01-08 | $92.82 | $179.28 | 727,700 | — | — |
| 2018-01-05 | $91.88 | $177.47 | 679,600 | — | — |
| 2018-01-04 | $90.66 | $175.11 | 1,295,900 | — | — |
| 2018-01-03 | $89.91 | $173.66 | 1,591,200 | — | — |
| 2018-01-02 | $90.55 | $174.90 | 800,400 | — | — |