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 | $176.86 | $437.91 | 108,500 | — | — |
| 2018-12-28 | $173.10 | $428.60 | 102,300 | — | — |
| 2018-12-27 | $175.25 | $433.93 | 145,700 | — | — |
| 2018-12-26 | $174.96 | $433.21 | 110,300 | — | — |
| 2018-12-24 | $170.71 | $422.69 | 99,600 | — | — |
| 2018-12-21 | $180.95 | $448.04 | 483,700 | — | — |
| 2018-12-20 | $187.15 | $463.39 | 129,600 | — | — |
| 2018-12-19 | $184.65 | $457.20 | 133,200 | — | — |
| 2018-12-18 | $184.97 | $458.00 | 177,100 | — | — |
| 2018-12-17 | $181.93 | $450.47 | 135,100 | — | — |
| 2018-12-14 | $185.83 | $460.12 | 173,800 | — | — |
| 2018-12-13 | $186.26 | $461.19 | 82,900 | — | — |
| 2018-12-12 | $184.04 | $455.69 | 211,000 | — | — |
| 2018-12-11 | $179.86 | $445.34 | 93,300 | — | — |
| 2018-12-10 | $177.40 | $439.25 | 125,800 | — | — |
| 2018-12-07 | $176.03 | $435.86 | 124,500 | — | — |
| 2018-12-06 | $178.02 | $440.79 | 102,700 | — | — |
| 2018-12-04 | $178.57 | $440.54 | 150,200 | — | — |
| 2018-12-03 | $179.00 | $441.60 | 195,900 | — | — |
| 2018-11-30 | $180.32 | $444.86 | 189,100 | — | — |
| 2018-11-29 | $181.16 | $446.93 | 123,900 | — | — |
| 2018-11-28 | $183.25 | $452.09 | 166,400 | — | — |
| 2018-11-27 | $186.05 | $458.99 | 70,200 | — | — |
| 2018-11-26 | $185.63 | $457.96 | 82,200 | — | — |
| 2018-11-23 | $183.42 | $452.50 | 31,600 | — | — |
| 2018-11-21 | $181.60 | $448.01 | 65,800 | — | — |
| 2018-11-20 | $182.46 | $450.14 | 74,500 | — | — |
| 2018-11-19 | $182.37 | $449.91 | 108,100 | — | — |
| 2018-11-16 | $182.64 | $450.58 | 90,900 | — | — |
| 2018-11-15 | $182.82 | $451.02 | 91,600 | — | — |
| 2018-11-14 | $180.16 | $444.46 | 60,800 | — | — |
| 2018-11-13 | $180.60 | $445.55 | 66,100 | — | — |
| 2018-11-12 | $179.85 | $443.70 | 82,400 | — | — |
| 2018-11-09 | $178.20 | $439.63 | 104,600 | — | — |
| 2018-11-08 | $177.91 | $438.91 | 87,600 | — | — |
| 2018-11-07 | $177.49 | $437.87 | 98,500 | — | — |
| 2018-11-06 | $176.57 | $435.61 | 92,200 | — | — |
| 2018-11-05 | $171.00 | $421.86 | 99,800 | — | — |
| 2018-11-02 | $167.24 | $412.59 | 134,100 | — | — |
| 2018-11-01 | $169.79 | $418.88 | 132,900 | — | — |
| 2018-10-31 | $171.38 | $422.80 | 291,700 | — | — |
| 2018-10-30 | $174.57 | $430.67 | 154,100 | — | — |
| 2018-10-29 | $170.62 | $420.93 | 150,700 | — | — |
| 2018-10-26 | $164.56 | $405.98 | 144,100 | — | — |
| 2018-10-25 | $159.57 | $393.67 | 233,300 | — | — |
| 2018-10-24 | $161.17 | $397.61 | 209,900 | — | — |
| 2018-10-23 | $158.06 | $389.94 | 108,500 | — | — |
| 2018-10-22 | $156.61 | $386.36 | 102,200 | — | — |
| 2018-10-19 | $154.25 | $380.54 | 81,100 | — | — |
| 2018-10-18 | $150.71 | $371.81 | 73,700 | — | — |
| 2018-10-17 | $150.15 | $370.43 | 81,000 | — | — |
| 2018-10-16 | $149.95 | $369.93 | 68,900 | — | — |
| 2018-10-15 | $146.80 | $362.16 | 52,800 | — | — |
| 2018-10-12 | $145.59 | $359.18 | 91,800 | — | — |
| 2018-10-11 | $144.28 | $355.94 | 73,500 | — | — |
| 2018-10-10 | $147.86 | $364.78 | 112,300 | — | — |
| 2018-10-09 | $147.82 | $364.68 | 70,100 | — | — |
| 2018-10-08 | $148.80 | $367.10 | 75,800 | — | — |
| 2018-10-05 | $146.91 | $362.43 | 92,500 | — | — |
| 2018-10-04 | $145.92 | $359.99 | 65,300 | — | — |
| 2018-10-03 | $145.81 | $359.72 | 49,000 | — | — |
| 2018-10-02 | $146.52 | $361.47 | 77,700 | — | — |
| 2018-10-01 | $147.68 | $364.33 | 71,900 | — | — |
| 2018-09-28 | $149.21 | $368.11 | 88,400 | — | — |
| 2018-09-27 | $147.22 | $363.20 | 82,000 | — | — |
| 2018-09-26 | $149.57 | $369.00 | 58,000 | — | — |
| 2018-09-25 | $150.06 | $370.20 | 72,300 | — | — |
| 2018-09-24 | $150.99 | $372.50 | 77,000 | — | — |
| 2018-09-21 | $151.84 | $374.60 | 146,900 | — | — |
| 2018-09-20 | $153.58 | $378.89 | 84,900 | — | — |
| 2018-09-19 | $154.29 | $380.64 | 89,900 | — | — |
| 2018-09-18 | $156.90 | $387.08 | 81,500 | — | — |
| 2018-09-17 | $159.91 | $394.50 | 61,900 | — | — |
| 2018-09-14 | $160.07 | $394.90 | 81,300 | — | — |
| 2018-09-13 | $160.23 | $395.29 | 41,100 | — | — |
| 2018-09-12 | $160.30 | $395.47 | 64,200 | — | — |
| 2018-09-11 | $158.07 | $389.97 | 56,400 | — | — |
| 2018-09-10 | $158.46 | $390.93 | 68,400 | — | — |
| 2018-09-07 | $157.39 | $388.29 | 90,400 | — | — |
| 2018-09-06 | $157.68 | $389.00 | 48,900 | — | — |
| 2018-09-05 | $158.70 | $390.04 | 84,900 | — | — |
| 2018-09-04 | $156.06 | $383.55 | 52,600 | — | — |
| 2018-08-31 | $156.27 | $384.07 | 56,300 | — | — |
| 2018-08-30 | $155.04 | $381.04 | 60,000 | — | — |
| 2018-08-29 | $155.76 | $382.81 | 77,600 | — | — |
| 2018-08-28 | $153.79 | $377.97 | 108,000 | — | — |
| 2018-08-27 | $155.07 | $381.12 | 105,700 | — | — |
| 2018-08-24 | $153.67 | $377.68 | 125,300 | — | — |
| 2018-08-23 | $153.47 | $377.19 | 274,800 | — | — |
| 2018-08-22 | $144.84 | $355.98 | 155,200 | — | — |
| 2018-08-21 | $146.86 | $360.94 | 135,500 | — | — |
| 2018-08-20 | $148.92 | $366.00 | 75,600 | — | — |
| 2018-08-17 | $149.75 | $368.04 | 71,200 | — | — |
| 2018-08-16 | $148.08 | $363.94 | 91,300 | — | — |
| 2018-08-15 | $148.10 | $363.99 | 104,700 | — | — |
| 2018-08-14 | $146.94 | $361.14 | 90,200 | — | — |
| 2018-08-13 | $146.10 | $359.07 | 66,400 | — | — |
| 2018-08-10 | $147.10 | $361.53 | 104,100 | — | — |
| 2018-08-09 | $147.65 | $362.88 | 73,200 | — | — |
| 2018-08-08 | $147.36 | $362.17 | 72,900 | — | — |
| 2018-08-07 | $147.56 | $362.66 | 70,700 | — | — |
| 2018-08-06 | $148.14 | $364.09 | 58,800 | — | — |
| 2018-08-03 | $147.31 | $362.05 | 60,800 | — | — |
| 2018-08-02 | $146.51 | $360.08 | 72,400 | — | — |
| 2018-08-01 | $143.72 | $353.22 | 79,600 | — | — |
| 2018-07-31 | $145.03 | $356.44 | 360,700 | — | — |
| 2018-07-30 | $145.61 | $357.87 | 85,800 | — | — |
| 2018-07-27 | $144.74 | $355.73 | 82,700 | — | — |
| 2018-07-26 | $145.31 | $357.13 | 85,400 | — | — |
| 2018-07-25 | $142.14 | $349.34 | 73,000 | — | — |
| 2018-07-24 | $141.37 | $347.45 | 78,100 | — | — |
| 2018-07-23 | $143.16 | $351.85 | 87,300 | — | — |
| 2018-07-20 | $144.57 | $355.31 | 35,800 | — | — |
| 2018-07-19 | $144.10 | $354.16 | 60,400 | — | — |
| 2018-07-18 | $142.08 | $349.19 | 58,600 | — | — |
| 2018-07-17 | $142.45 | $350.10 | 58,700 | — | — |
| 2018-07-16 | $140.97 | $346.46 | 54,000 | — | — |
| 2018-07-13 | $142.30 | $349.73 | 63,900 | — | — |
| 2018-07-12 | $142.83 | $351.04 | 78,600 | — | — |
| 2018-07-11 | $143.81 | $353.44 | 96,400 | — | — |
| 2018-07-10 | $143.62 | $352.98 | 98,500 | — | — |
| 2018-07-09 | $141.36 | $347.42 | 84,900 | — | — |
| 2018-07-06 | $143.22 | $351.99 | 52,900 | — | — |
| 2018-07-05 | $143.26 | $352.09 | 81,500 | — | — |
| 2018-07-03 | $139.95 | $343.96 | 41,600 | — | — |
| 2018-07-02 | $139.81 | $343.61 | 93,500 | — | — |
| 2018-06-29 | $138.42 | $340.20 | 167,700 | — | — |
| 2018-06-28 | $138.99 | $341.60 | 79,000 | — | — |
| 2018-06-27 | $137.89 | $338.89 | 77,500 | — | — |
| 2018-06-26 | $140.35 | $344.94 | 90,400 | — | — |
| 2018-06-25 | $140.30 | $344.82 | 75,000 | — | — |
| 2018-06-22 | $138.25 | $339.78 | 323,800 | — | — |
| 2018-06-21 | $135.31 | $332.55 | 55,900 | — | — |
| 2018-06-20 | $135.91 | $334.03 | 57,500 | — | — |
| 2018-06-19 | $135.72 | $333.56 | 77,700 | — | — |
| 2018-06-18 | $134.68 | $331.00 | 67,800 | — | — |
| 2018-06-15 | $135.11 | $332.06 | 151,200 | — | — |
| 2018-06-14 | $132.66 | $326.04 | 86,300 | — | — |
| 2018-06-13 | $131.27 | $322.62 | 69,000 | — | — |
| 2018-06-12 | $132.08 | $324.61 | 67,200 | — | — |
| 2018-06-11 | $132.23 | $324.98 | 69,200 | — | — |
| 2018-06-08 | $130.45 | $320.61 | 85,400 | — | — |
| 2018-06-07 | $128.84 | $316.65 | 56,000 | — | — |
| 2018-06-06 | $129.01 | $315.59 | 85,600 | — | — |
| 2018-06-05 | $128.15 | $313.49 | 75,000 | — | — |
| 2018-06-04 | $127.28 | $311.36 | 136,400 | — | — |
| 2018-06-01 | $125.72 | $307.55 | 156,800 | — | — |
| 2018-05-31 | $126.10 | $308.48 | 135,900 | — | — |
| 2018-05-30 | $130.28 | $318.70 | 99,400 | — | — |
| 2018-05-29 | $127.26 | $311.31 | 52,700 | — | — |
| 2018-05-25 | $126.57 | $309.63 | 49,300 | — | — |
| 2018-05-24 | $126.30 | $308.97 | 83,300 | — | — |
| 2018-05-23 | $125.06 | $305.93 | 341,800 | — | — |
| 2018-05-22 | $125.26 | $306.42 | 99,000 | — | — |
| 2018-05-21 | $126.98 | $310.63 | 58,200 | — | — |
| 2018-05-18 | $126.10 | $308.48 | 326,300 | — | — |
| 2018-05-17 | $127.41 | $311.68 | 81,500 | — | — |
| 2018-05-16 | $127.78 | $312.59 | 72,700 | — | — |
| 2018-05-15 | $127.00 | $310.68 | 69,200 | — | — |
| 2018-05-14 | $126.35 | $309.09 | 56,000 | — | — |
| 2018-05-11 | $127.96 | $313.03 | 59,700 | — | — |
| 2018-05-10 | $126.99 | $310.65 | 72,500 | — | — |
| 2018-05-09 | $126.74 | $310.04 | 72,900 | — | — |
| 2018-05-08 | $127.50 | $311.90 | 109,000 | — | — |
| 2018-05-07 | $127.96 | $313.03 | 125,000 | — | — |
| 2018-05-04 | $126.86 | $310.34 | 110,100 | — | — |
| 2018-05-03 | $123.46 | $302.02 | 78,200 | — | — |
| 2018-05-02 | $124.40 | $304.32 | 92,600 | — | — |
| 2018-05-01 | $126.24 | $308.82 | 87,500 | — | — |
| 2018-04-30 | $125.59 | $307.23 | 137,300 | — | — |
| 2018-04-27 | $126.96 | $310.58 | 57,800 | — | — |
| 2018-04-26 | $125.07 | $305.96 | 77,600 | — | — |
| 2018-04-25 | $128.38 | $314.05 | 202,900 | — | — |
| 2018-04-24 | $126.03 | $308.30 | 127,200 | — | — |
| 2018-04-23 | $122.97 | $300.82 | 95,900 | — | — |
| 2018-04-20 | $123.37 | $301.80 | 102,300 | — | — |
| 2018-04-19 | $124.98 | $305.74 | 52,300 | — | — |
| 2018-04-18 | $125.58 | $307.20 | 49,000 | — | — |
| 2018-04-17 | $125.87 | $307.91 | 52,200 | — | — |
| 2018-04-16 | $124.76 | $305.20 | 47,700 | — | — |
| 2018-04-13 | $123.38 | $301.82 | 53,300 | — | — |
| 2018-04-12 | $122.61 | $299.94 | 37,700 | — | — |
| 2018-04-11 | $122.80 | $300.40 | 55,600 | — | — |
| 2018-04-10 | $122.98 | $300.84 | 68,100 | — | — |
| 2018-04-09 | $122.69 | $300.13 | 69,900 | — | — |
| 2018-04-06 | $122.83 | $300.48 | 80,400 | — | — |
| 2018-04-05 | $124.14 | $303.68 | 66,100 | — | — |
| 2018-04-04 | $124.28 | $304.02 | 80,200 | — | — |
| 2018-04-03 | $121.70 | $297.71 | 113,100 | — | — |
| 2018-04-02 | $119.75 | $292.94 | 98,000 | — | — |
| 2018-03-29 | $123.14 | $301.24 | 124,200 | — | — |
| 2018-03-28 | $121.69 | $297.69 | 138,300 | — | — |
| 2018-03-27 | $120.75 | $295.39 | 179,100 | — | — |
| 2018-03-26 | $119.48 | $292.28 | 90,900 | — | — |
| 2018-03-23 | $118.25 | $289.27 | 99,500 | — | — |
| 2018-03-22 | $119.29 | $291.82 | 99,700 | — | — |
| 2018-03-21 | $120.39 | $294.51 | 106,900 | — | — |
| 2018-03-20 | $121.27 | $296.66 | 100,300 | — | — |
| 2018-03-19 | $120.67 | $295.19 | 79,100 | — | — |
| 2018-03-16 | $120.46 | $294.68 | 254,500 | — | — |
| 2018-03-15 | $120.19 | $294.02 | 129,400 | — | — |
| 2018-03-14 | $122.65 | $300.04 | 78,500 | — | — |
| 2018-03-13 | $123.40 | $301.87 | 78,900 | — | — |
| 2018-03-12 | $123.69 | $302.58 | 91,100 | — | — |
| 2018-03-09 | $122.43 | $299.50 | 91,700 | — | — |
| 2018-03-08 | $122.47 | $299.60 | 106,400 | — | — |
| 2018-03-07 | $123.53 | $300.72 | 85,900 | — | — |
| 2018-03-06 | $122.85 | $299.07 | 69,200 | — | — |
| 2018-03-05 | $121.32 | $295.34 | 77,900 | — | — |
| 2018-03-02 | $119.72 | $291.45 | 67,200 | — | — |
| 2018-03-01 | $118.20 | $287.75 | 121,400 | — | — |
| 2018-02-28 | $118.34 | $288.09 | 79,100 | — | — |
| 2018-02-27 | $121.09 | $294.78 | 95,500 | — | — |
| 2018-02-26 | $121.89 | $296.73 | 66,600 | — | — |
| 2018-02-23 | $120.47 | $293.27 | 45,200 | — | — |
| 2018-02-22 | $119.70 | $291.40 | 91,200 | — | — |
| 2018-02-21 | $119.14 | $290.03 | 65,600 | — | — |
| 2018-02-20 | $120.13 | $292.44 | 88,600 | — | — |
| 2018-02-16 | $121.60 | $296.02 | 56,500 | — | — |
| 2018-02-15 | $121.86 | $296.66 | 79,500 | — | — |
| 2018-02-14 | $120.44 | $293.20 | 62,600 | — | — |
| 2018-02-13 | $119.86 | $291.79 | 85,500 | — | — |
| 2018-02-12 | $119.66 | $291.30 | 103,600 | — | — |
| 2018-02-09 | $120.14 | $292.47 | 123,800 | — | — |
| 2018-02-08 | $119.32 | $290.47 | 93,200 | — | — |
| 2018-02-07 | $121.21 | $295.07 | 113,800 | — | — |
| 2018-02-06 | $120.81 | $294.10 | 160,400 | — | — |
| 2018-02-05 | $120.49 | $293.32 | 150,200 | — | — |
| 2018-02-02 | $124.13 | $302.18 | 173,900 | — | — |
| 2018-02-01 | $128.35 | $312.46 | 152,200 | — | — |
| 2018-01-31 | $128.40 | $312.58 | 449,900 | — | — |
| 2018-01-30 | $126.42 | $307.76 | 100,600 | — | — |
| 2018-01-29 | $126.45 | $307.83 | 143,200 | — | — |
| 2018-01-26 | $128.37 | $312.50 | 157,900 | — | — |
| 2018-01-25 | $124.59 | $303.30 | 321,200 | — | — |
| 2018-01-24 | $129.58 | $315.45 | 381,300 | — | — |
| 2018-01-23 | $130.93 | $318.74 | 156,000 | — | — |
| 2018-01-22 | $129.48 | $315.21 | 94,600 | — | — |
| 2018-01-19 | $128.60 | $313.06 | 88,800 | — | — |
| 2018-01-18 | $127.18 | $309.61 | 104,700 | — | — |
| 2018-01-17 | $128.41 | $312.60 | 107,100 | — | — |
| 2018-01-16 | $127.30 | $309.90 | 89,800 | — | — |
| 2018-01-12 | $127.32 | $309.95 | 83,000 | — | — |
| 2018-01-11 | $127.56 | $310.53 | 96,100 | — | — |
| 2018-01-10 | $126.73 | $308.51 | 65,700 | — | — |
| 2018-01-09 | $128.43 | $312.65 | 72,800 | — | — |
| 2018-01-08 | $128.25 | $312.21 | 108,900 | — | — |
| 2018-01-05 | $128.50 | $312.82 | 64,100 | — | — |
| 2018-01-04 | $128.63 | $313.14 | 73,200 | — | — |
| 2018-01-03 | $128.38 | $312.53 | 98,900 | — | — |
| 2018-01-02 | $128.71 | $313.33 | 117,600 | — | — |