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
- 1980-03-18 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 | $119.35 | $190.73 | 288,500 | — | — |
| 2018-12-28 | $117.60 | $187.94 | 283,500 | — | — |
| 2018-12-27 | $117.81 | $188.27 | 374,400 | — | — |
| 2018-12-26 | $117.42 | $187.65 | 292,700 | — | — |
| 2018-12-24 | $111.87 | $178.78 | 252,200 | — | — |
| 2018-12-21 | $113.46 | $181.32 | 894,600 | — | — |
| 2018-12-20 | $114.74 | $183.37 | 541,700 | — | — |
| 2018-12-19 | $114.78 | $182.87 | 494,600 | — | — |
| 2018-12-18 | $116.29 | $185.28 | 521,000 | — | — |
| 2018-12-17 | $114.78 | $182.87 | 431,500 | — | — |
| 2018-12-14 | $118.55 | $188.88 | 516,100 | — | — |
| 2018-12-13 | $119.16 | $189.85 | 1,005,300 | — | — |
| 2018-12-12 | $112.07 | $178.55 | 513,600 | — | — |
| 2018-12-11 | $110.68 | $176.34 | 421,500 | — | — |
| 2018-12-10 | $113.10 | $180.19 | 360,500 | — | — |
| 2018-12-07 | $113.47 | $180.78 | 340,000 | — | — |
| 2018-12-06 | $115.51 | $184.03 | 491,500 | — | — |
| 2018-12-04 | $116.13 | $185.02 | 263,700 | — | — |
| 2018-12-03 | $121.91 | $194.23 | 266,000 | — | — |
| 2018-11-30 | $120.41 | $191.84 | 407,400 | — | — |
| 2018-11-29 | $118.00 | $188.00 | 415,900 | — | — |
| 2018-11-28 | $121.20 | $193.10 | 267,700 | — | — |
| 2018-11-27 | $118.55 | $188.88 | 359,900 | — | — |
| 2018-11-26 | $124.90 | $198.99 | 159,300 | — | — |
| 2018-11-23 | $123.81 | $197.26 | 71,300 | — | — |
| 2018-11-21 | $124.58 | $198.48 | 147,800 | — | — |
| 2018-11-20 | $121.74 | $193.96 | 261,700 | — | — |
| 2018-11-19 | $125.11 | $199.33 | 159,000 | — | — |
| 2018-11-16 | $127.33 | $202.87 | 195,300 | — | — |
| 2018-11-15 | $127.82 | $203.65 | 185,700 | — | — |
| 2018-11-14 | $125.83 | $200.48 | 284,000 | — | — |
| 2018-11-13 | $124.66 | $198.61 | 272,600 | — | — |
| 2018-11-12 | $124.70 | $198.68 | 275,900 | — | — |
| 2018-11-09 | $128.22 | $204.28 | 180,300 | — | — |
| 2018-11-08 | $130.04 | $207.18 | 149,400 | — | — |
| 2018-11-07 | $129.72 | $206.67 | 141,900 | — | — |
| 2018-11-06 | $126.36 | $201.32 | 193,100 | — | — |
| 2018-11-05 | $126.77 | $201.97 | 293,500 | — | — |
| 2018-11-02 | $127.99 | $203.92 | 237,600 | — | — |
| 2018-11-01 | $126.83 | $202.07 | 232,900 | — | — |
| 2018-10-31 | $122.67 | $195.44 | 475,400 | — | — |
| 2018-10-30 | $120.26 | $191.60 | 271,700 | — | — |
| 2018-10-29 | $115.51 | $184.03 | 224,800 | — | — |
| 2018-10-26 | $115.99 | $184.80 | 217,300 | — | — |
| 2018-10-25 | $115.21 | $183.56 | 253,900 | — | — |
| 2018-10-24 | $113.09 | $180.18 | 291,500 | — | — |
| 2018-10-23 | $118.00 | $188.00 | 304,400 | — | — |
| 2018-10-22 | $121.86 | $194.15 | 161,200 | — | — |
| 2018-10-19 | $122.82 | $195.68 | 335,800 | — | — |
| 2018-10-18 | $125.52 | $199.98 | 168,400 | — | — |
| 2018-10-17 | $128.44 | $204.63 | 187,900 | — | — |
| 2018-10-16 | $129.53 | $206.37 | 186,400 | — | — |
| 2018-10-15 | $126.38 | $201.35 | 150,500 | — | — |
| 2018-10-12 | $125.55 | $200.03 | 214,400 | — | — |
| 2018-10-11 | $124.91 | $199.01 | 274,800 | — | — |
| 2018-10-10 | $128.13 | $204.14 | 393,500 | — | — |
| 2018-10-09 | $133.32 | $212.41 | 157,100 | — | — |
| 2018-10-08 | $135.13 | $215.29 | 176,100 | — | — |
| 2018-10-05 | $136.36 | $217.25 | 129,500 | — | — |
| 2018-10-04 | $137.58 | $219.20 | 217,100 | — | — |
| 2018-10-03 | $139.35 | $222.02 | 181,300 | — | — |
| 2018-10-02 | $138.87 | $221.25 | 132,400 | — | — |
| 2018-10-01 | $137.53 | $219.12 | 156,500 | — | — |
| 2018-09-28 | $138.90 | $221.30 | 195,300 | — | — |
| 2018-09-27 | $139.80 | $222.73 | 227,000 | — | — |
| 2018-09-26 | $140.77 | $224.28 | 215,600 | — | — |
| 2018-09-25 | $143.36 | $228.41 | 153,600 | — | — |
| 2018-09-24 | $144.42 | $230.09 | 164,800 | — | — |
| 2018-09-21 | $145.27 | $231.45 | 554,200 | — | — |
| 2018-09-20 | $145.30 | $231.50 | 139,400 | — | — |
| 2018-09-19 | $144.54 | $230.29 | 184,600 | — | — |
| 2018-09-18 | $145.39 | $231.64 | 150,100 | — | — |
| 2018-09-17 | $145.41 | $231.67 | 220,600 | — | — |
| 2018-09-14 | $144.94 | $230.92 | 233,700 | — | — |
| 2018-09-13 | $144.65 | $230.46 | 171,000 | — | — |
| 2018-09-12 | $143.76 | $229.04 | 164,000 | — | — |
| 2018-09-11 | $141.81 | $225.94 | 106,600 | — | — |
| 2018-09-10 | $142.54 | $227.10 | 180,100 | — | — |
| 2018-09-07 | $142.34 | $226.78 | 205,400 | — | — |
| 2018-09-06 | $142.92 | $227.70 | 375,700 | — | — |
| 2018-09-05 | $141.18 | $224.93 | 170,000 | — | — |
| 2018-09-04 | $139.22 | $221.81 | 127,700 | — | — |
| 2018-08-31 | $139.02 | $221.49 | 141,200 | — | — |
| 2018-08-30 | $138.13 | $220.07 | 101,000 | — | — |
| 2018-08-29 | $139.35 | $222.02 | 192,300 | — | — |
| 2018-08-28 | $138.15 | $220.11 | 156,800 | — | — |
| 2018-08-27 | $137.79 | $219.53 | 166,400 | — | — |
| 2018-08-24 | $135.89 | $216.50 | 120,400 | — | — |
| 2018-08-23 | $134.33 | $214.02 | 200,300 | — | — |
| 2018-08-22 | $133.71 | $213.03 | 205,900 | — | — |
| 2018-08-21 | $133.75 | $213.09 | 691,700 | — | — |
| 2018-08-20 | $134.69 | $214.59 | 478,300 | — | — |
| 2018-08-17 | $134.99 | $214.51 | 142,600 | — | — |
| 2018-08-16 | $135.33 | $215.05 | 157,400 | — | — |
| 2018-08-15 | $132.89 | $211.18 | 112,000 | — | — |
| 2018-08-14 | $133.92 | $212.81 | 112,400 | — | — |
| 2018-08-13 | $131.54 | $209.03 | 144,800 | — | — |
| 2018-08-10 | $133.43 | $212.03 | 124,100 | — | — |
| 2018-08-09 | $133.08 | $211.48 | 204,200 | — | — |
| 2018-08-08 | $133.44 | $212.05 | 97,400 | — | — |
| 2018-08-07 | $133.95 | $212.86 | 80,600 | — | — |
| 2018-08-06 | $133.44 | $212.05 | 86,400 | — | — |
| 2018-08-03 | $133.09 | $211.49 | 99,400 | — | — |
| 2018-08-02 | $132.88 | $211.16 | 105,700 | — | — |
| 2018-08-01 | $132.60 | $210.71 | 184,100 | — | — |
| 2018-07-31 | $134.11 | $213.11 | 271,700 | — | — |
| 2018-07-30 | $131.74 | $209.35 | 166,500 | — | — |
| 2018-07-27 | $132.67 | $210.83 | 190,700 | — | — |
| 2018-07-26 | $133.00 | $211.35 | 276,300 | — | — |
| 2018-07-25 | $129.57 | $205.90 | 358,400 | — | — |
| 2018-07-24 | $129.65 | $206.03 | 131,800 | — | — |
| 2018-07-23 | $128.85 | $204.76 | 141,600 | — | — |
| 2018-07-20 | $131.41 | $208.82 | 395,400 | — | — |
| 2018-07-19 | $131.05 | $208.25 | 164,500 | — | — |
| 2018-07-18 | $131.08 | $208.30 | 181,100 | — | — |
| 2018-07-17 | $130.06 | $206.68 | 148,200 | — | — |
| 2018-07-16 | $128.94 | $204.90 | 161,300 | — | — |
| 2018-07-13 | $131.48 | $208.93 | 162,400 | — | — |
| 2018-07-12 | $130.98 | $208.14 | 133,700 | — | — |
| 2018-07-11 | $130.00 | $206.58 | 152,100 | — | — |
| 2018-07-10 | $131.95 | $209.68 | 164,700 | — | — |
| 2018-07-09 | $132.36 | $210.33 | 184,300 | — | — |
| 2018-07-06 | $129.05 | $205.07 | 150,400 | — | — |
| 2018-07-05 | $130.24 | $206.96 | 367,700 | — | — |
| 2018-07-03 | $127.38 | $202.42 | 106,900 | — | — |
| 2018-07-02 | $128.42 | $204.07 | 205,400 | — | — |
| 2018-06-29 | $128.41 | $204.06 | 239,800 | — | — |
| 2018-06-28 | $127.71 | $202.94 | 143,500 | — | — |
| 2018-06-27 | $126.26 | $200.64 | 225,400 | — | — |
| 2018-06-26 | $128.55 | $204.28 | 197,500 | — | — |
| 2018-06-25 | $129.49 | $205.77 | 246,400 | — | — |
| 2018-06-22 | $130.49 | $207.36 | 611,200 | — | — |
| 2018-06-21 | $130.42 | $207.25 | 248,400 | — | — |
| 2018-06-20 | $130.54 | $207.44 | 135,400 | — | — |
| 2018-06-19 | $129.56 | $205.88 | 245,600 | — | — |
| 2018-06-18 | $131.00 | $208.17 | 197,800 | — | — |
| 2018-06-15 | $130.55 | $207.46 | 374,200 | — | — |
| 2018-06-14 | $129.54 | $205.85 | 149,300 | — | — |
| 2018-06-13 | $129.07 | $205.11 | 171,500 | — | — |
| 2018-06-12 | $131.64 | $209.19 | 137,600 | — | — |
| 2018-06-11 | $132.35 | $210.32 | 127,600 | — | — |
| 2018-06-08 | $132.92 | $211.22 | 189,000 | — | — |
| 2018-06-07 | $131.63 | $209.17 | 131,600 | — | — |
| 2018-06-06 | $131.46 | $208.90 | 201,900 | — | — |
| 2018-06-05 | $130.87 | $207.97 | 295,200 | — | — |
| 2018-06-04 | $129.16 | $205.25 | 184,100 | — | — |
| 2018-06-01 | $126.72 | $201.37 | 168,500 | — | — |
| 2018-05-31 | $125.63 | $199.64 | 184,600 | — | — |
| 2018-05-30 | $128.41 | $204.06 | 276,100 | — | — |
| 2018-05-29 | $127.53 | $202.66 | 308,600 | — | — |
| 2018-05-25 | $127.56 | $202.71 | 201,700 | — | — |
| 2018-05-24 | $128.65 | $203.96 | 276,200 | — | — |
| 2018-05-23 | $127.00 | $201.35 | 483,100 | — | — |
| 2018-05-22 | $129.25 | $204.91 | 1,318,900 | — | — |
| 2018-05-21 | $139.62 | $221.35 | 421,600 | — | — |
| 2018-05-18 | $134.96 | $213.96 | 209,100 | — | — |
| 2018-05-17 | $134.05 | $212.52 | 166,100 | — | — |
| 2018-05-16 | $134.18 | $212.73 | 104,900 | — | — |
| 2018-05-15 | $132.21 | $209.61 | 199,900 | — | — |
| 2018-05-14 | $133.29 | $211.32 | 262,400 | — | — |
| 2018-05-11 | $132.25 | $209.67 | 104,400 | — | — |
| 2018-05-10 | $132.36 | $209.84 | 258,000 | — | — |
| 2018-05-09 | $132.54 | $210.13 | 134,400 | — | — |
| 2018-05-08 | $131.72 | $208.83 | 100,000 | — | — |
| 2018-05-07 | $131.06 | $207.78 | 147,000 | — | — |
| 2018-05-04 | $129.77 | $205.74 | 156,000 | — | — |
| 2018-05-03 | $127.61 | $202.31 | 167,300 | — | — |
| 2018-05-02 | $127.25 | $201.74 | 235,200 | — | — |
| 2018-05-01 | $127.49 | $202.12 | 281,300 | — | — |
| 2018-04-30 | $128.60 | $203.88 | 168,500 | — | — |
| 2018-04-27 | $130.99 | $207.67 | 179,700 | — | — |
| 2018-04-26 | $131.96 | $209.21 | 194,900 | — | — |
| 2018-04-25 | $132.72 | $210.41 | 184,800 | — | — |
| 2018-04-24 | $135.21 | $214.36 | 157,600 | — | — |
| 2018-04-23 | $137.91 | $218.64 | 268,700 | — | — |
| 2018-04-20 | $139.85 | $221.72 | 171,900 | — | — |
| 2018-04-19 | $141.52 | $224.37 | 354,600 | — | — |
| 2018-04-18 | $141.06 | $223.64 | 114,000 | — | — |
| 2018-04-17 | $140.62 | $222.94 | 193,300 | — | — |
| 2018-04-16 | $139.50 | $221.16 | 147,800 | — | — |
| 2018-04-13 | $136.71 | $216.74 | 168,700 | — | — |
| 2018-04-12 | $136.82 | $216.91 | 267,600 | — | — |
| 2018-04-11 | $135.22 | $214.38 | 171,600 | — | — |
| 2018-04-10 | $136.01 | $215.63 | 464,000 | — | — |
| 2018-04-09 | $132.30 | $209.75 | 489,400 | — | — |
| 2018-04-06 | $131.38 | $208.29 | 180,700 | — | — |
| 2018-04-05 | $136.51 | $216.42 | 193,100 | — | — |
| 2018-04-04 | $135.76 | $215.23 | 433,600 | — | — |
| 2018-04-03 | $135.39 | $214.65 | 320,400 | — | — |
| 2018-04-02 | $132.71 | $210.40 | 157,800 | — | — |
| 2018-03-29 | $136.34 | $216.15 | 175,900 | — | — |
| 2018-03-28 | $134.00 | $212.44 | 261,300 | — | — |
| 2018-03-27 | $134.65 | $213.47 | 185,800 | — | — |
| 2018-03-26 | $137.45 | $217.91 | 128,200 | — | — |
| 2018-03-23 | $133.95 | $212.36 | 213,900 | — | — |
| 2018-03-22 | $135.27 | $214.46 | 217,600 | — | — |
| 2018-03-21 | $140.78 | $223.19 | 172,200 | — | — |
| 2018-03-20 | $141.89 | $224.95 | 192,800 | — | — |
| 2018-03-19 | $139.52 | $221.19 | 197,600 | — | — |
| 2018-03-16 | $139.27 | $220.80 | 377,400 | — | — |
| 2018-03-15 | $139.02 | $220.40 | 150,800 | — | — |
| 2018-03-14 | $139.22 | $220.72 | 163,800 | — | — |
| 2018-03-13 | $140.10 | $222.11 | 150,600 | — | — |
| 2018-03-12 | $139.69 | $221.46 | 156,500 | — | — |
| 2018-03-09 | $139.98 | $221.92 | 177,200 | — | — |
| 2018-03-08 | $137.70 | $218.31 | 183,900 | — | — |
| 2018-03-07 | $137.66 | $218.25 | 275,300 | — | — |
| 2018-03-06 | $136.54 | $216.47 | 167,800 | — | — |
| 2018-03-05 | $135.94 | $215.52 | 176,100 | — | — |
| 2018-03-02 | $134.80 | $213.71 | 190,900 | — | — |
| 2018-03-01 | $133.90 | $212.28 | 254,100 | — | — |
| 2018-02-28 | $134.07 | $212.55 | 282,300 | — | — |
| 2018-02-27 | $137.54 | $218.06 | 247,900 | — | — |
| 2018-02-26 | $138.55 | $219.66 | 291,500 | — | — |
| 2018-02-23 | $136.55 | $216.49 | 742,400 | — | — |
| 2018-02-22 | $141.41 | $224.19 | 341,500 | — | — |
| 2018-02-21 | $139.33 | $220.89 | 246,300 | — | — |
| 2018-02-20 | $138.57 | $219.69 | 221,100 | — | — |
| 2018-02-16 | $138.89 | $220.20 | 221,200 | — | — |
| 2018-02-15 | $139.00 | $219.89 | 196,000 | — | — |
| 2018-02-14 | $139.63 | $220.89 | 174,600 | — | — |
| 2018-02-13 | $137.27 | $217.16 | 148,200 | — | — |
| 2018-02-12 | $136.91 | $216.59 | 272,800 | — | — |
| 2018-02-09 | $136.46 | $215.88 | 289,300 | — | — |
| 2018-02-08 | $133.65 | $211.43 | 293,800 | — | — |
| 2018-02-07 | $137.63 | $217.73 | 250,100 | — | — |
| 2018-02-06 | $139.09 | $220.04 | 406,000 | — | — |
| 2018-02-05 | $135.58 | $214.48 | 275,800 | — | — |
| 2018-02-02 | $141.72 | $224.20 | 192,200 | — | — |
| 2018-02-01 | $144.22 | $228.15 | 197,800 | — | — |
| 2018-01-31 | $143.72 | $227.36 | 488,900 | — | — |
| 2018-01-30 | $144.73 | $228.96 | 230,700 | — | — |
| 2018-01-29 | $146.61 | $231.93 | 196,800 | — | — |
| 2018-01-26 | $150.10 | $237.45 | 202,800 | — | — |
| 2018-01-25 | $148.29 | $234.59 | 330,300 | — | — |
| 2018-01-24 | $147.59 | $233.48 | 180,700 | — | — |
| 2018-01-23 | $149.87 | $237.09 | 243,500 | — | — |
| 2018-01-22 | $149.99 | $237.28 | 242,200 | — | — |
| 2018-01-19 | $151.14 | $239.10 | 225,800 | — | — |
| 2018-01-18 | $149.20 | $236.03 | 240,200 | — | — |
| 2018-01-17 | $148.18 | $234.42 | 288,100 | — | — |
| 2018-01-16 | $146.24 | $231.35 | 279,100 | — | — |
| 2018-01-12 | $148.46 | $234.86 | 163,800 | — | — |
| 2018-01-11 | $147.43 | $233.23 | 144,200 | — | — |
| 2018-01-10 | $145.66 | $230.43 | 206,900 | — | — |
| 2018-01-09 | $146.89 | $232.38 | 242,900 | — | — |
| 2018-01-08 | $148.41 | $234.78 | 342,900 | — | — |
| 2018-01-05 | $149.34 | $236.25 | 199,500 | — | — |
| 2018-01-04 | $150.18 | $237.58 | 593,500 | — | — |
| 2018-01-03 | $149.12 | $235.90 | 236,400 | — | — |
| 2018-01-02 | $147.42 | $233.21 | 266,200 | — | — |