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 | $116.08 | $177.32 | 184,700 | — | — |
| 2018-12-28 | $116.34 | $177.72 | 179,300 | — | — |
| 2018-12-27 | $115.48 | $176.41 | 230,400 | — | — |
| 2018-12-26 | $113.72 | $173.72 | 390,600 | — | — |
| 2018-12-24 | $111.81 | $170.80 | 335,800 | — | — |
| 2018-12-21 | $113.96 | $174.08 | 379,700 | — | — |
| 2018-12-20 | $118.45 | $180.94 | 176,900 | — | — |
| 2018-12-19 | $119.38 | $182.36 | 207,900 | — | — |
| 2018-12-18 | $120.01 | $183.33 | 181,700 | — | — |
| 2018-12-17 | $119.55 | $182.62 | 189,100 | — | — |
| 2018-12-14 | $120.10 | $183.46 | 132,000 | — | — |
| 2018-12-13 | $120.78 | $184.50 | 217,400 | — | — |
| 2018-12-12 | $121.89 | $186.20 | 145,400 | — | — |
| 2018-12-11 | $120.41 | $183.94 | 322,000 | — | — |
| 2018-12-10 | $120.94 | $184.75 | 344,200 | — | — |
| 2018-12-07 | $119.97 | $183.27 | 206,100 | — | — |
| 2018-12-06 | $121.83 | $186.11 | 354,600 | — | — |
| 2018-12-04 | $120.88 | $184.66 | 273,500 | — | — |
| 2018-12-03 | $123.51 | $188.67 | 261,000 | — | — |
| 2018-11-30 | $121.48 | $185.57 | 194,700 | — | — |
| 2018-11-29 | $121.78 | $186.03 | 125,600 | — | — |
| 2018-11-28 | $121.58 | $185.72 | 281,100 | — | — |
| 2018-11-27 | $121.00 | $184.84 | 323,900 | — | — |
| 2018-11-26 | $121.27 | $185.25 | 149,400 | — | — |
| 2018-11-23 | $119.71 | $182.87 | 134,000 | — | — |
| 2018-11-21 | $119.25 | $182.17 | 228,700 | — | — |
| 2018-11-20 | $117.29 | $179.17 | 284,900 | — | — |
| 2018-11-19 | $117.14 | $178.94 | 228,600 | — | — |
| 2018-11-16 | $116.96 | $178.67 | 120,400 | — | — |
| 2018-11-15 | $117.00 | $178.73 | 184,800 | — | — |
| 2018-11-14 | $116.88 | $178.54 | 247,000 | — | — |
| 2018-11-13 | $115.11 | $175.84 | 250,100 | — | — |
| 2018-11-12 | $115.57 | $176.54 | 297,000 | — | — |
| 2018-11-09 | $117.24 | $179.09 | 133,900 | — | — |
| 2018-11-08 | $117.29 | $179.17 | 274,400 | — | — |
| 2018-11-07 | $119.31 | $182.26 | 256,900 | — | — |
| 2018-11-06 | $117.58 | $179.61 | 252,200 | — | — |
| 2018-11-05 | $115.41 | $176.30 | 241,900 | — | — |
| 2018-11-02 | $115.46 | $176.38 | 397,500 | — | — |
| 2018-11-01 | $117.70 | $179.80 | 275,500 | — | — |
| 2018-10-31 | $117.05 | $178.80 | 238,400 | — | — |
| 2018-10-30 | $116.24 | $177.57 | 313,100 | — | — |
| 2018-10-29 | $115.31 | $176.15 | 431,700 | — | — |
| 2018-10-26 | $117.30 | $179.19 | 207,700 | — | — |
| 2018-10-25 | $116.66 | $178.21 | 334,700 | — | — |
| 2018-10-24 | $114.57 | $175.02 | 432,000 | — | — |
| 2018-10-23 | $117.97 | $180.21 | 311,600 | — | — |
| 2018-10-22 | $117.10 | $178.88 | 238,700 | — | — |
| 2018-10-19 | $116.32 | $177.69 | 193,400 | — | — |
| 2018-10-18 | $116.67 | $178.22 | 230,000 | — | — |
| 2018-10-17 | $117.73 | $179.84 | 224,500 | — | — |
| 2018-10-16 | $118.04 | $180.32 | 275,600 | — | — |
| 2018-10-15 | $115.63 | $176.64 | 326,900 | — | — |
| 2018-10-12 | $116.76 | $178.36 | 318,500 | — | — |
| 2018-10-11 | $116.75 | $178.35 | 292,400 | — | — |
| 2018-10-10 | $117.78 | $179.92 | 454,400 | — | — |
| 2018-10-09 | $119.92 | $183.19 | 182,500 | — | — |
| 2018-10-08 | $121.72 | $185.94 | 180,000 | — | — |
| 2018-10-05 | $121.50 | $185.60 | 272,500 | — | — |
| 2018-10-04 | $122.18 | $186.64 | 139,500 | — | — |
| 2018-10-03 | $122.70 | $187.44 | 192,000 | — | — |
| 2018-10-02 | $125.71 | $192.03 | 177,100 | — | — |
| 2018-10-01 | $124.82 | $190.67 | 147,200 | — | — |
| 2018-09-28 | $124.35 | $189.96 | 167,300 | — | — |
| 2018-09-27 | $124.61 | $190.35 | 151,200 | — | — |
| 2018-09-26 | $125.14 | $188.48 | 271,000 | — | — |
| 2018-09-25 | $124.88 | $188.09 | 169,900 | — | — |
| 2018-09-24 | $124.00 | $186.76 | 117,900 | — | — |
| 2018-09-21 | $124.72 | $187.84 | 113,600 | — | — |
| 2018-09-20 | $124.95 | $188.19 | 136,000 | — | — |
| 2018-09-19 | $125.32 | $188.75 | 130,900 | — | — |
| 2018-09-18 | $125.03 | $188.31 | 266,900 | — | — |
| 2018-09-17 | $122.48 | $184.47 | 147,300 | — | — |
| 2018-09-14 | $122.28 | $184.17 | 131,400 | — | — |
| 2018-09-13 | $121.96 | $183.69 | 149,900 | — | — |
| 2018-09-12 | $119.91 | $180.60 | 110,500 | — | — |
| 2018-09-11 | $119.92 | $180.62 | 172,200 | — | — |
| 2018-09-10 | $119.18 | $179.50 | 104,500 | — | — |
| 2018-09-07 | $119.30 | $179.68 | 190,300 | — | — |
| 2018-09-06 | $120.19 | $181.02 | 136,600 | — | — |
| 2018-09-05 | $120.47 | $181.44 | 290,800 | — | — |
| 2018-09-04 | $122.01 | $183.76 | 244,500 | — | — |
| 2018-08-31 | $124.08 | $186.88 | 152,600 | — | — |
| 2018-08-30 | $125.26 | $188.66 | 165,200 | — | — |
| 2018-08-29 | $127.48 | $192.00 | 249,000 | — | — |
| 2018-08-28 | $126.07 | $189.88 | 169,100 | — | — |
| 2018-08-27 | $126.47 | $190.48 | 370,500 | — | — |
| 2018-08-24 | $122.84 | $185.01 | 93,200 | — | — |
| 2018-08-23 | $122.26 | $184.14 | 184,300 | — | — |
| 2018-08-22 | $123.74 | $186.37 | 262,900 | — | — |
| 2018-08-21 | $122.57 | $184.61 | 182,600 | — | — |
| 2018-08-20 | $123.27 | $185.66 | 126,400 | — | — |
| 2018-08-17 | $123.28 | $185.68 | 135,100 | — | — |
| 2018-08-16 | $122.76 | $184.89 | 132,900 | — | — |
| 2018-08-15 | $121.85 | $183.52 | 191,500 | — | — |
| 2018-08-14 | $123.45 | $185.93 | 131,000 | — | — |
| 2018-08-13 | $123.50 | $186.01 | 229,200 | — | — |
| 2018-08-10 | $124.23 | $187.11 | 233,000 | — | — |
| 2018-08-09 | $125.45 | $188.94 | 191,100 | — | — |
| 2018-08-08 | $127.09 | $191.41 | 208,400 | — | — |
| 2018-08-07 | $128.52 | $193.57 | 270,900 | — | — |
| 2018-08-06 | $128.45 | $193.46 | 198,200 | — | — |
| 2018-08-03 | $131.30 | $197.75 | 157,700 | — | — |
| 2018-08-02 | $131.05 | $197.38 | 119,300 | — | — |
| 2018-08-01 | $131.63 | $198.25 | 131,800 | — | — |
| 2018-07-31 | $131.84 | $198.57 | 198,700 | — | — |
| 2018-07-30 | $134.98 | $203.30 | 149,900 | — | — |
| 2018-07-27 | $134.46 | $202.51 | 168,100 | — | — |
| 2018-07-26 | $133.33 | $200.81 | 135,600 | — | — |
| 2018-07-25 | $132.21 | $199.13 | 270,700 | — | — |
| 2018-07-24 | $132.58 | $199.68 | 118,200 | — | — |
| 2018-07-23 | $131.73 | $198.40 | 126,800 | — | — |
| 2018-07-20 | $131.80 | $198.51 | 123,000 | — | — |
| 2018-07-19 | $131.77 | $198.46 | 107,700 | — | — |
| 2018-07-18 | $132.09 | $198.94 | 182,200 | — | — |
| 2018-07-17 | $131.45 | $197.98 | 135,600 | — | — |
| 2018-07-16 | $129.51 | $195.06 | 100,500 | — | — |
| 2018-07-13 | $129.51 | $195.06 | 74,900 | — | — |
| 2018-07-12 | $129.18 | $194.56 | 79,700 | — | — |
| 2018-07-11 | $128.06 | $192.88 | 75,300 | — | — |
| 2018-07-10 | $129.27 | $194.70 | 120,100 | — | — |
| 2018-07-09 | $130.70 | $196.85 | 69,500 | — | — |
| 2018-07-06 | $129.56 | $195.13 | 84,300 | — | — |
| 2018-07-05 | $129.07 | $194.40 | 120,800 | — | — |
| 2018-07-03 | $127.40 | $191.88 | 96,500 | — | — |
| 2018-07-02 | $127.93 | $192.68 | 101,500 | — | — |
| 2018-06-29 | $128.81 | $194.00 | 176,600 | — | — |
| 2018-06-28 | $129.09 | $194.43 | 173,400 | — | — |
| 2018-06-27 | $127.11 | $191.44 | 323,500 | — | — |
| 2018-06-26 | $129.21 | $194.61 | 167,400 | — | — |
| 2018-06-25 | $128.57 | $193.64 | 205,700 | — | — |
| 2018-06-22 | $131.00 | $197.30 | 209,600 | — | — |
| 2018-06-21 | $132.66 | $199.80 | 155,600 | — | — |
| 2018-06-20 | $134.37 | $202.38 | 117,600 | — | — |
| 2018-06-19 | $136.15 | $205.06 | 158,100 | — | — |
| 2018-06-18 | $136.52 | $205.62 | 135,400 | — | — |
| 2018-06-15 | $135.81 | $204.55 | 150,400 | — | — |
| 2018-06-14 | $135.44 | $203.99 | 76,800 | — | — |
| 2018-06-13 | $135.41 | $203.95 | 112,400 | — | — |
| 2018-06-12 | $134.55 | $202.65 | 225,000 | — | — |
| 2018-06-11 | $137.15 | $206.57 | 95,200 | — | — |
| 2018-06-08 | $136.21 | $205.15 | 107,100 | — | — |
| 2018-06-07 | $136.45 | $205.51 | 233,500 | — | — |
| 2018-06-06 | $136.17 | $205.09 | 141,500 | — | — |
| 2018-06-05 | $133.46 | $201.01 | 94,700 | — | — |
| 2018-06-04 | $134.28 | $202.24 | 180,500 | — | — |
| 2018-06-01 | $131.31 | $197.77 | 225,800 | — | — |
| 2018-05-31 | $127.97 | $192.74 | 369,800 | — | — |
| 2018-05-30 | $127.23 | $191.63 | 287,700 | — | — |
| 2018-05-29 | $126.70 | $190.83 | 276,400 | — | — |
| 2018-05-25 | $129.96 | $195.74 | 204,900 | — | — |
| 2018-05-24 | $132.44 | $199.47 | 261,800 | — | — |
| 2018-05-23 | $134.83 | $203.07 | 106,300 | — | — |
| 2018-05-22 | $135.74 | $204.44 | 120,400 | — | — |
| 2018-05-21 | $136.45 | $205.51 | 81,800 | — | — |
| 2018-05-18 | $136.04 | $204.89 | 168,600 | — | — |
| 2018-05-17 | $136.67 | $205.84 | 73,100 | — | — |
| 2018-05-16 | $137.35 | $206.87 | 100,900 | — | — |
| 2018-05-15 | $136.22 | $205.17 | 148,700 | — | — |
| 2018-05-14 | $138.14 | $208.06 | 98,800 | — | — |
| 2018-05-11 | $138.07 | $207.95 | 140,600 | — | — |
| 2018-05-10 | $138.39 | $208.43 | 198,400 | — | — |
| 2018-05-09 | $136.29 | $205.27 | 364,800 | — | — |
| 2018-05-08 | $130.90 | $197.15 | 133,800 | — | — |
| 2018-05-07 | $131.51 | $198.07 | 114,300 | — | — |
| 2018-05-04 | $131.32 | $197.79 | 109,800 | — | — |
| 2018-05-03 | $130.11 | $195.96 | 109,500 | — | — |
| 2018-05-02 | $130.18 | $196.07 | 127,100 | — | — |
| 2018-05-01 | $130.97 | $197.26 | 127,000 | — | — |
| 2018-04-30 | $130.98 | $197.27 | 170,600 | — | — |
| 2018-04-27 | $131.01 | $197.32 | 116,900 | — | — |
| 2018-04-26 | $131.61 | $198.22 | 105,800 | — | — |
| 2018-04-25 | $131.10 | $197.45 | 181,500 | — | — |
| 2018-04-24 | $129.47 | $195.00 | 145,600 | — | — |
| 2018-04-23 | $129.07 | $194.40 | 117,600 | — | — |
| 2018-04-20 | $129.23 | $194.64 | 214,600 | — | — |
| 2018-04-19 | $128.49 | $193.52 | 148,000 | — | — |
| 2018-04-18 | $129.07 | $194.40 | 199,600 | — | — |
| 2018-04-17 | $129.34 | $194.80 | 174,100 | — | — |
| 2018-04-16 | $128.82 | $194.02 | 137,300 | — | — |
| 2018-04-13 | $128.53 | $193.58 | 89,000 | — | — |
| 2018-04-12 | $128.63 | $193.73 | 134,500 | — | — |
| 2018-04-11 | $127.81 | $192.50 | 155,000 | — | — |
| 2018-04-10 | $128.26 | $193.18 | 303,400 | — | — |
| 2018-04-09 | $126.17 | $190.03 | 233,200 | — | — |
| 2018-04-06 | $125.37 | $188.82 | 420,600 | — | — |
| 2018-04-05 | $127.40 | $191.88 | 437,300 | — | — |
| 2018-04-04 | $127.76 | $192.42 | 396,400 | — | — |
| 2018-04-03 | $128.35 | $193.31 | 233,100 | — | — |
| 2018-04-02 | $126.59 | $190.66 | 260,000 | — | — |
| 2018-03-29 | $130.37 | $196.35 | 165,000 | — | — |
| 2018-03-28 | $129.37 | $194.85 | 348,300 | — | — |
| 2018-03-27 | $128.04 | $189.55 | 347,600 | — | — |
| 2018-03-26 | $127.31 | $188.47 | 158,700 | — | — |
| 2018-03-23 | $124.50 | $184.31 | 223,200 | — | — |
| 2018-03-22 | $127.02 | $188.04 | 177,300 | — | — |
| 2018-03-21 | $129.28 | $191.38 | 110,500 | — | — |
| 2018-03-20 | $129.25 | $191.34 | 69,100 | — | — |
| 2018-03-19 | $127.84 | $189.25 | 179,500 | — | — |
| 2018-03-16 | $129.91 | $192.32 | 91,400 | — | — |
| 2018-03-15 | $130.39 | $193.03 | 102,400 | — | — |
| 2018-03-14 | $130.00 | $192.45 | 116,100 | — | — |
| 2018-03-13 | $130.00 | $192.45 | 174,200 | — | — |
| 2018-03-12 | $130.34 | $192.95 | 144,000 | — | — |
| 2018-03-09 | $129.70 | $192.01 | 473,000 | — | — |
| 2018-03-08 | $129.56 | $191.80 | 233,800 | — | — |
| 2018-03-07 | $129.82 | $192.18 | 284,100 | — | — |
| 2018-03-06 | $131.34 | $194.43 | 194,900 | — | — |
| 2018-03-05 | $130.98 | $193.90 | 161,200 | — | — |
| 2018-03-02 | $130.59 | $193.32 | 214,200 | — | — |
| 2018-03-01 | $130.39 | $193.03 | 444,200 | — | — |
| 2018-02-28 | $134.60 | $199.26 | 135,600 | — | — |
| 2018-02-27 | $136.03 | $201.38 | 150,800 | — | — |
| 2018-02-26 | $138.43 | $204.93 | 125,600 | — | — |
| 2018-02-23 | $137.03 | $202.86 | 101,800 | — | — |
| 2018-02-22 | $135.23 | $200.19 | 148,000 | — | — |
| 2018-02-21 | $134.80 | $199.56 | 144,300 | — | — |
| 2018-02-20 | $135.85 | $201.11 | 128,800 | — | — |
| 2018-02-16 | $136.20 | $201.63 | 158,500 | — | — |
| 2018-02-15 | $135.28 | $200.27 | 218,500 | — | — |
| 2018-02-14 | $135.47 | $200.55 | 262,600 | — | — |
| 2018-02-13 | $135.04 | $199.91 | 300,100 | — | — |
| 2018-02-12 | $138.76 | $205.42 | 255,100 | — | — |
| 2018-02-09 | $136.57 | $202.18 | 433,000 | — | — |
| 2018-02-08 | $134.43 | $199.01 | 387,700 | — | — |
| 2018-02-07 | $136.88 | $202.63 | 217,800 | — | — |
| 2018-02-06 | $138.76 | $205.42 | 513,200 | — | — |
| 2018-02-05 | $131.93 | $195.31 | 313,800 | — | — |
| 2018-02-02 | $136.62 | $202.25 | 253,200 | — | — |
| 2018-02-01 | $138.80 | $205.48 | 169,600 | — | — |
| 2018-01-31 | $137.92 | $204.17 | 224,600 | — | — |
| 2018-01-30 | $139.62 | $206.69 | 217,200 | — | — |
| 2018-01-29 | $139.53 | $206.56 | 249,200 | — | — |
| 2018-01-26 | $139.56 | $206.60 | 319,300 | — | — |
| 2018-01-25 | $138.18 | $204.56 | 270,900 | — | — |
| 2018-01-24 | $139.03 | $205.82 | 236,800 | — | — |
| 2018-01-23 | $139.28 | $206.19 | 164,800 | — | — |
| 2018-01-22 | $139.40 | $206.37 | 249,800 | — | — |
| 2018-01-19 | $139.85 | $207.03 | 170,600 | — | — |
| 2018-01-18 | $138.63 | $205.23 | 173,300 | — | — |
| 2018-01-17 | $140.72 | $208.32 | 394,400 | — | — |
| 2018-01-16 | $137.97 | $204.25 | 257,800 | — | — |
| 2018-01-12 | $137.20 | $203.11 | 101,200 | — | — |
| 2018-01-11 | $136.91 | $202.68 | 180,000 | — | — |
| 2018-01-10 | $136.40 | $201.92 | 389,500 | — | — |
| 2018-01-09 | $133.72 | $197.96 | 148,000 | — | — |
| 2018-01-08 | $134.77 | $199.51 | 131,200 | — | — |
| 2018-01-05 | $133.86 | $198.16 | 135,300 | — | — |
| 2018-01-04 | $132.16 | $195.65 | 161,800 | — | — |
| 2018-01-03 | $130.13 | $192.64 | 162,200 | — | — |
| 2018-01-02 | $128.37 | $190.04 | 83,500 | — | — |