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
- 1980-10-07 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 | $146.50 | $156.25 | 14,750 | — | — |
| 2018-12-28 | $149.30 | $159.23 | 18,150 | — | — |
| 2018-12-27 | $146.60 | $156.35 | 14,570 | — | — |
| 2018-12-26 | $148.00 | $157.85 | 24,780 | — | — |
| 2018-12-24 | $141.90 | $151.34 | 11,720 | — | — |
| 2018-12-21 | $141.20 | $150.60 | 57,350 | — | — |
| 2018-12-20 | $148.50 | $158.38 | 26,890 | — | — |
| 2018-12-19 | $147.70 | $157.53 | 24,710 | — | — |
| 2018-12-18 | $148.20 | $158.06 | 24,060 | — | — |
| 2018-12-17 | $149.70 | $159.66 | 28,860 | — | — |
| 2018-12-14 | $151.60 | $161.69 | 55,970 | — | — |
| 2018-12-13 | $153.90 | $164.14 | 15,010 | — | — |
| 2018-12-12 | $158.90 | $169.47 | 23,570 | — | — |
| 2018-12-11 | $160.00 | $170.65 | 18,450 | — | — |
| 2018-12-10 | $160.80 | $171.50 | 19,240 | — | — |
| 2018-12-07 | $165.60 | $176.62 | 24,100 | — | — |
| 2018-12-06 | $167.80 | $178.97 | 28,710 | — | — |
| 2018-12-04 | $165.20 | $176.19 | 40,740 | — | — |
| 2018-12-03 | $170.20 | $181.53 | 19,810 | — | — |
| 2018-11-30 | $167.10 | $178.22 | 28,240 | — | — |
| 2018-11-29 | $172.20 | $183.66 | 31,680 | — | — |
| 2018-11-28 | $170.30 | $181.63 | 43,400 | — | — |
| 2018-11-27 | $165.90 | $176.94 | 13,900 | — | — |
| 2018-11-26 | $167.90 | $179.07 | 32,690 | — | — |
| 2018-11-23 | $171.30 | $182.70 | 7,530 | — | — |
| 2018-11-21 | $173.30 | $184.83 | 20,530 | — | — |
| 2018-11-20 | $166.60 | $177.69 | 36,270 | — | — |
| 2018-11-19 | $169.50 | $180.78 | 31,880 | — | — |
| 2018-11-16 | $176.10 | $187.82 | 58,780 | — | — |
| 2018-11-15 | $180.10 | $192.08 | 29,140 | — | — |
| 2018-11-14 | $184.50 | $196.78 | 35,380 | — | — |
| 2018-11-13 | $185.90 | $198.27 | 44,810 | — | — |
| 2018-11-12 | $188.90 | $201.47 | 56,130 | — | — |
| 2018-11-09 | $203.80 | $217.36 | 154,210 | — | — |
| 2018-11-08 | $197.20 | $210.32 | 70,610 | — | — |
| 2018-11-07 | $212.30 | $226.43 | 43,390 | — | — |
| 2018-11-06 | $212.80 | $226.96 | 77,710 | — | — |
| 2018-11-05 | $195.30 | $208.30 | 21,410 | — | — |
| 2018-11-02 | $198.90 | $212.13 | 21,100 | — | — |
| 2018-11-01 | $196.20 | $209.26 | 17,250 | — | — |
| 2018-10-31 | $199.00 | $212.24 | 24,510 | — | — |
| 2018-10-30 | $201.80 | $215.23 | 19,140 | — | — |
| 2018-10-29 | $195.90 | $208.94 | 15,440 | — | — |
| 2018-10-26 | $192.40 | $205.20 | 18,700 | — | — |
| 2018-10-25 | $194.70 | $207.66 | 29,180 | — | — |
| 2018-10-24 | $188.60 | $201.15 | 32,390 | — | — |
| 2018-10-23 | $191.80 | $204.56 | 23,800 | — | — |
| 2018-10-22 | $192.40 | $205.20 | 18,890 | — | — |
| 2018-10-19 | $191.50 | $204.24 | 28,000 | — | — |
| 2018-10-18 | $195.80 | $208.83 | 28,230 | — | — |
| 2018-10-17 | $194.90 | $207.87 | 40,870 | — | — |
| 2018-10-16 | $198.80 | $212.03 | 38,280 | — | — |
| 2018-10-15 | $202.80 | $216.29 | 26,400 | — | — |
| 2018-10-12 | $206.60 | $220.35 | 20,160 | — | — |
| 2018-10-11 | $209.70 | $223.65 | 24,120 | — | — |
| 2018-10-10 | $213.50 | $227.71 | 25,500 | — | — |
| 2018-10-09 | $225.40 | $240.40 | 24,240 | — | — |
| 2018-10-08 | $224.00 | $238.91 | 15,060 | — | — |
| 2018-10-05 | $219.00 | $233.57 | 17,350 | — | — |
| 2018-10-04 | $219.60 | $234.21 | 12,370 | — | — |
| 2018-10-03 | $223.30 | $238.16 | 17,660 | — | — |
| 2018-10-02 | $218.90 | $233.47 | 15,290 | — | — |
| 2018-10-01 | $215.80 | $230.16 | 23,300 | — | — |
| 2018-09-28 | $225.00 | $239.97 | 19,920 | — | — |
| 2018-09-27 | $222.00 | $236.77 | 16,870 | — | — |
| 2018-09-26 | $221.50 | $236.24 | 20,600 | — | — |
| 2018-09-25 | $218.00 | $232.51 | 13,570 | — | — |
| 2018-09-24 | $214.00 | $228.24 | 50,320 | — | — |
| 2018-09-21 | $222.50 | $237.31 | 40,720 | — | — |
| 2018-09-20 | $225.50 | $240.50 | 29,580 | — | — |
| 2018-09-19 | $218.50 | $233.04 | 32,100 | — | — |
| 2018-09-18 | $213.00 | $227.17 | 45,460 | — | — |
| 2018-09-17 | $208.50 | $222.37 | 50,050 | — | — |
| 2018-09-14 | $202.00 | $215.44 | 43,750 | — | — |
| 2018-09-13 | $209.50 | $223.44 | 15,900 | — | — |
| 2018-09-12 | $211.50 | $225.57 | 32,960 | — | — |
| 2018-09-11 | $214.00 | $228.24 | 30,560 | — | — |
| 2018-09-10 | $218.00 | $232.51 | 25,790 | — | — |
| 2018-09-07 | $225.00 | $239.97 | 18,890 | — | — |
| 2018-09-06 | $230.50 | $245.84 | 15,720 | — | — |
| 2018-09-05 | $233.00 | $248.50 | 14,080 | — | — |
| 2018-09-04 | $238.00 | $253.84 | 21,470 | — | — |
| 2018-08-31 | $233.00 | $248.50 | 22,160 | — | — |
| 2018-08-30 | $234.00 | $249.57 | 25,540 | — | — |
| 2018-08-29 | $230.00 | $245.30 | 49,170 | — | — |
| 2018-08-28 | $232.50 | $247.97 | 49,790 | — | — |
| 2018-08-27 | $243.50 | $259.70 | 38,290 | — | — |
| 2018-08-24 | $252.00 | $268.77 | 27,630 | — | — |
| 2018-08-23 | $249.50 | $266.10 | 46,430 | — | — |
| 2018-08-22 | $249.50 | $266.10 | 67,210 | — | — |
| 2018-08-21 | $250.00 | $266.64 | 33,920 | — | — |
| 2018-08-20 | $247.50 | $263.97 | 41,880 | — | — |
| 2018-08-17 | $244.50 | $260.77 | 62,530 | — | — |
| 2018-08-16 | $242.50 | $258.64 | 68,630 | — | — |
| 2018-08-15 | $234.50 | $250.10 | 32,640 | — | — |
| 2018-08-14 | $230.00 | $245.30 | 22,440 | — | — |
| 2018-08-13 | $230.00 | $245.30 | 20,390 | — | — |
| 2018-08-10 | $231.50 | $246.90 | 63,990 | — | — |
| 2018-08-09 | $227.00 | $242.10 | 29,670 | — | — |
| 2018-08-08 | $227.50 | $242.64 | 35,230 | — | — |
| 2018-08-07 | $229.50 | $244.77 | 20,300 | — | — |
| 2018-08-06 | $223.50 | $238.37 | 31,790 | — | — |
| 2018-08-03 | $219.00 | $233.57 | 29,570 | — | — |
| 2018-08-02 | $219.50 | $234.11 | 31,380 | — | — |
| 2018-08-01 | $227.50 | $242.64 | 30,080 | — | — |
| 2018-07-31 | $218.00 | $232.51 | 33,380 | — | — |
| 2018-07-30 | $224.00 | $238.91 | 22,380 | — | — |
| 2018-07-27 | $223.50 | $238.37 | 17,930 | — | — |
| 2018-07-26 | $227.50 | $242.64 | 26,380 | — | — |
| 2018-07-25 | $225.00 | $239.97 | 14,540 | — | — |
| 2018-07-24 | $221.50 | $236.24 | 22,030 | — | — |
| 2018-07-23 | $224.50 | $239.44 | 20,910 | — | — |
| 2018-07-20 | $220.50 | $235.17 | 27,370 | — | — |
| 2018-07-19 | $221.50 | $236.24 | 22,690 | — | — |
| 2018-07-18 | $216.50 | $230.91 | 22,820 | — | — |
| 2018-07-17 | $208.50 | $222.37 | 26,460 | — | — |
| 2018-07-16 | $204.00 | $217.57 | 29,660 | — | — |
| 2018-07-13 | $210.50 | $224.51 | 36,040 | — | — |
| 2018-07-12 | $208.50 | $222.37 | 48,740 | — | — |
| 2018-07-11 | $222.00 | $236.77 | 45,550 | — | — |
| 2018-07-10 | $236.50 | $252.24 | 37,810 | — | — |
| 2018-07-09 | $237.50 | $253.30 | 35,390 | — | — |
| 2018-07-06 | $235.00 | $250.64 | 76,120 | — | — |
| 2018-07-05 | $231.00 | $246.37 | 46,510 | — | — |
| 2018-07-03 | $230.00 | $245.30 | 17,760 | — | — |
| 2018-07-02 | $231.50 | $246.90 | 27,900 | — | — |
| 2018-06-29 | $231.00 | $246.37 | 69,950 | — | — |
| 2018-06-28 | $222.50 | $237.31 | 29,810 | — | — |
| 2018-06-27 | $219.50 | $234.11 | 25,260 | — | — |
| 2018-06-26 | $219.50 | $234.11 | 28,830 | — | — |
| 2018-06-25 | $217.50 | $231.97 | 17,150 | — | — |
| 2018-06-22 | $217.50 | $231.97 | 36,290 | — | — |
| 2018-06-21 | $211.00 | $225.04 | 26,230 | — | — |
| 2018-06-20 | $216.00 | $230.37 | 21,770 | — | — |
| 2018-06-19 | $215.50 | $229.84 | 18,230 | — | — |
| 2018-06-18 | $219.50 | $234.11 | 67,950 | — | — |
| 2018-06-15 | $212.50 | $226.64 | 42,210 | — | — |
| 2018-06-14 | $211.00 | $225.04 | 25,560 | — | — |
| 2018-06-13 | $211.50 | $225.57 | 29,900 | — | — |
| 2018-06-12 | $210.00 | $223.97 | 33,120 | — | — |
| 2018-06-11 | $210.50 | $224.51 | 28,040 | — | — |
| 2018-06-08 | $209.50 | $223.44 | 40,000 | — | — |
| 2018-06-07 | $217.00 | $231.44 | 24,980 | — | — |
| 2018-06-06 | $215.50 | $229.84 | 31,300 | — | — |
| 2018-06-05 | $219.00 | $233.57 | 54,670 | — | — |
| 2018-06-04 | $215.00 | $229.31 | 29,570 | — | — |
| 2018-06-01 | $214.00 | $228.24 | 28,610 | — | — |
| 2018-05-31 | $212.50 | $226.64 | 40,170 | — | — |
| 2018-05-30 | $212.50 | $226.64 | 51,450 | — | — |
| 2018-05-29 | $211.50 | $225.57 | 22,770 | — | — |
| 2018-05-25 | $211.50 | $225.57 | 32,580 | — | — |
| 2018-05-24 | $214.00 | $228.24 | 36,800 | — | — |
| 2018-05-23 | $214.50 | $228.77 | 52,270 | — | — |
| 2018-05-22 | $213.00 | $227.17 | 41,540 | — | — |
| 2018-05-21 | $219.00 | $233.57 | 79,980 | — | — |
| 2018-05-18 | $208.50 | $222.37 | 48,740 | — | — |
| 2018-05-17 | $207.00 | $220.77 | 76,210 | — | — |
| 2018-05-16 | $203.50 | $217.04 | 85,040 | — | — |
| 2018-05-15 | $203.00 | $216.51 | 39,250 | — | — |
| 2018-05-14 | $203.50 | $217.04 | 105,760 | — | — |
| 2018-05-11 | $206.00 | $219.71 | 91,810 | — | — |
| 2018-05-10 | $200.00 | $213.31 | 82,000 | — | — |
| 2018-05-09 | $191.50 | $204.24 | 91,080 | — | — |
| 2018-05-08 | $182.00 | $194.11 | 57,250 | — | — |
| 2018-05-07 | $179.50 | $191.44 | 34,470 | — | — |
| 2018-05-04 | $180.50 | $192.51 | 40,850 | — | — |
| 2018-05-03 | $177.00 | $188.78 | 30,990 | — | — |
| 2018-05-02 | $174.00 | $185.58 | 40,570 | — | — |
| 2018-05-01 | $173.00 | $184.51 | 30,270 | — | — |
| 2018-04-30 | $169.50 | $180.78 | 25,370 | — | — |
| 2018-04-27 | $171.50 | $182.91 | 31,480 | — | — |
| 2018-04-26 | $170.00 | $181.31 | 19,640 | — | — |
| 2018-04-25 | $169.00 | $180.25 | 27,330 | — | — |
| 2018-04-24 | $171.00 | $182.38 | 33,600 | — | — |
| 2018-04-23 | $169.50 | $180.78 | 22,120 | — | — |
| 2018-04-20 | $164.50 | $175.45 | 34,950 | — | — |
| 2018-04-19 | $167.50 | $178.65 | 37,130 | — | — |
| 2018-04-18 | $171.00 | $182.38 | 40,100 | — | — |
| 2018-04-17 | $172.00 | $183.44 | 40,010 | — | — |
| 2018-04-16 | $168.00 | $179.18 | 44,210 | — | — |
| 2018-04-13 | $165.50 | $176.51 | 47,940 | — | — |
| 2018-04-12 | $167.50 | $178.65 | 51,770 | — | — |
| 2018-04-11 | $159.50 | $170.11 | 33,970 | — | — |
| 2018-04-10 | $160.00 | $170.65 | 49,540 | — | — |
| 2018-04-09 | $151.50 | $161.58 | 33,370 | — | — |
| 2018-04-06 | $148.00 | $157.85 | 49,640 | — | — |
| 2018-04-05 | $144.00 | $153.58 | 50,850 | — | — |
| 2018-04-04 | $142.50 | $151.98 | 48,400 | — | — |
| 2018-04-03 | $138.50 | $147.72 | 43,870 | — | — |
| 2018-04-02 | $136.50 | $145.58 | 46,870 | — | — |
| 2018-03-29 | $137.50 | $146.65 | 90,020 | — | — |
| 2018-03-28 | $132.00 | $140.78 | 79,950 | — | — |
| 2018-03-27 | $136.00 | $145.05 | 49,900 | — | — |
| 2018-03-26 | $135.50 | $144.52 | 63,190 | — | — |
| 2018-03-23 | $137.50 | $146.65 | 72,730 | — | — |
| 2018-03-22 | $140.00 | $149.32 | 73,510 | — | — |
| 2018-03-21 | $141.50 | $150.92 | 44,570 | — | — |
| 2018-03-20 | $142.00 | $151.45 | 62,390 | — | — |
| 2018-03-19 | $143.50 | $153.05 | 132,630 | — | — |
| 2018-03-16 | $154.00 | $164.25 | 157,260 | — | — |
| 2018-03-15 | $149.00 | $158.91 | 164,000 | — | — |
| 2018-03-14 | $169.00 | $180.25 | 229,450 | — | — |
| 2018-03-13 | $184.50 | $196.78 | 66,130 | — | — |
| 2018-03-12 | $187.50 | $199.98 | 66,470 | — | — |
| 2018-03-09 | $186.50 | $198.91 | 76,950 | — | — |
| 2018-03-08 | $178.00 | $189.84 | 31,720 | — | — |
| 2018-03-07 | $177.00 | $188.78 | 47,320 | — | — |
| 2018-03-06 | $177.00 | $188.78 | 28,870 | — | — |
| 2018-03-05 | $171.50 | $182.91 | 27,220 | — | — |
| 2018-03-02 | $171.00 | $182.38 | 30,450 | — | — |
| 2018-03-01 | $169.00 | $180.25 | 38,760 | — | — |
| 2018-02-28 | $163.50 | $174.38 | 31,540 | — | — |
| 2018-02-27 | $170.00 | $181.31 | 31,450 | — | — |
| 2018-02-26 | $179.50 | $191.44 | 24,690 | — | — |
| 2018-02-23 | $175.50 | $187.18 | 23,100 | — | — |
| 2018-02-22 | $176.00 | $187.71 | 26,320 | — | — |
| 2018-02-21 | $173.00 | $184.51 | 23,640 | — | — |
| 2018-02-20 | $178.50 | $190.38 | 50,750 | — | — |
| 2018-02-16 | $179.50 | $191.44 | 53,140 | — | — |
| 2018-02-15 | $175.50 | $187.18 | 28,520 | — | — |
| 2018-02-14 | $176.50 | $188.24 | 44,780 | — | — |
| 2018-02-13 | $170.50 | $181.85 | 52,750 | — | — |
| 2018-02-12 | $171.00 | $182.38 | 57,040 | — | — |
| 2018-02-09 | $172.00 | $183.44 | 69,310 | — | — |
| 2018-02-08 | $164.00 | $174.91 | 52,220 | — | — |
| 2018-02-07 | $163.50 | $174.38 | 35,170 | — | — |
| 2018-02-06 | $158.00 | $168.51 | 47,380 | — | — |
| 2018-02-05 | $154.00 | $164.25 | 41,010 | — | — |
| 2018-02-02 | $164.00 | $174.91 | 33,760 | — | — |
| 2018-02-01 | $167.50 | $178.65 | 46,510 | — | — |
| 2018-01-31 | $170.00 | $181.31 | 22,720 | — | — |
| 2018-01-30 | $169.50 | $180.78 | 43,470 | — | — |
| 2018-01-29 | $176.00 | $187.71 | 49,130 | — | — |
| 2018-01-26 | $179.00 | $190.91 | 42,310 | — | — |
| 2018-01-25 | $178.50 | $190.38 | 69,580 | — | — |
| 2018-01-24 | $178.50 | $190.38 | 39,740 | — | — |
| 2018-01-23 | $179.50 | $191.44 | 54,720 | — | — |
| 2018-01-22 | $178.00 | $189.84 | 130,230 | — | — |
| 2018-01-19 | $165.50 | $176.51 | 98,510 | — | — |
| 2018-01-18 | $162.50 | $173.31 | 44,230 | — | — |
| 2018-01-17 | $166.50 | $177.58 | 45,230 | — | — |
| 2018-01-16 | $161.50 | $172.25 | 45,570 | — | — |
| 2018-01-12 | $162.00 | $172.78 | 62,090 | — | — |
| 2018-01-11 | $163.00 | $173.85 | 37,390 | — | — |
| 2018-01-10 | $160.50 | $171.18 | 26,430 | — | — |
| 2018-01-09 | $160.00 | $170.65 | 43,850 | — | — |
| 2018-01-08 | $160.50 | $171.18 | 46,360 | — | — |
| 2018-01-05 | $163.00 | $173.85 | 105,080 | — | — |
| 2018-01-04 | $157.00 | $167.45 | 45,020 | — | — |
| 2018-01-03 | $149.00 | $158.91 | 34,720 | — | — |
| 2018-01-02 | $151.00 | $161.05 | 32,160 | — | — |