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
- 1981-07-09 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 | $116.56 | $128.78 | 623,100 | — | — |
| 2018-12-28 | $116.20 | $128.38 | 683,200 | — | — |
| 2018-12-27 | $116.70 | $128.94 | 827,000 | — | — |
| 2018-12-26 | $117.43 | $129.74 | 967,900 | — | — |
| 2018-12-24 | $113.42 | $125.31 | 383,300 | — | — |
| 2018-12-21 | $114.52 | $126.53 | 1,766,900 | — | — |
| 2018-12-20 | $115.37 | $127.47 | 1,127,400 | — | — |
| 2018-12-19 | $116.06 | $128.23 | 1,198,100 | — | — |
| 2018-12-18 | $119.70 | $132.25 | 996,100 | — | — |
| 2018-12-17 | $118.49 | $130.92 | 1,802,200 | — | — |
| 2018-12-14 | $121.15 | $133.85 | 1,396,400 | — | — |
| 2018-12-13 | $131.97 | $145.81 | 702,600 | — | — |
| 2018-12-12 | $131.27 | $145.04 | 1,286,600 | — | — |
| 2018-12-11 | $129.07 | $142.60 | 960,100 | — | — |
| 2018-12-10 | $127.32 | $140.67 | 879,400 | — | — |
| 2018-12-07 | $126.22 | $139.46 | 1,357,200 | — | — |
| 2018-12-06 | $131.64 | $145.44 | 1,127,800 | — | — |
| 2018-12-04 | $134.59 | $148.70 | 868,500 | — | — |
| 2018-12-03 | $136.98 | $151.34 | 741,600 | — | — |
| 2018-11-30 | $137.99 | $152.46 | 1,216,300 | — | — |
| 2018-11-29 | $137.86 | $152.21 | 745,500 | — | — |
| 2018-11-28 | $135.11 | $149.17 | 833,600 | — | — |
| 2018-11-27 | $132.69 | $146.50 | 1,028,700 | — | — |
| 2018-11-26 | $132.25 | $146.01 | 653,300 | — | — |
| 2018-11-23 | $131.84 | $145.56 | 306,500 | — | — |
| 2018-11-21 | $130.68 | $144.28 | 775,100 | — | — |
| 2018-11-20 | $130.10 | $143.64 | 724,800 | — | — |
| 2018-11-19 | $131.10 | $144.74 | 1,195,100 | — | — |
| 2018-11-16 | $133.00 | $146.84 | 1,224,000 | — | — |
| 2018-11-15 | $128.01 | $141.33 | 825,800 | — | — |
| 2018-11-14 | $127.29 | $140.54 | 496,500 | — | — |
| 2018-11-13 | $127.85 | $141.15 | 682,300 | — | — |
| 2018-11-12 | $130.08 | $143.62 | 552,600 | — | — |
| 2018-11-09 | $131.49 | $145.17 | 541,300 | — | — |
| 2018-11-08 | $130.25 | $143.80 | 571,500 | — | — |
| 2018-11-07 | $129.49 | $142.96 | 678,800 | — | — |
| 2018-11-06 | $125.94 | $139.05 | 675,800 | — | — |
| 2018-11-05 | $124.10 | $137.01 | 419,000 | — | — |
| 2018-11-02 | $123.46 | $136.31 | 614,100 | — | — |
| 2018-11-01 | $123.49 | $136.34 | 606,700 | — | — |
| 2018-10-31 | $121.56 | $134.21 | 891,000 | — | — |
| 2018-10-30 | $120.84 | $133.41 | 1,097,400 | — | — |
| 2018-10-29 | $118.75 | $131.11 | 1,598,100 | — | — |
| 2018-10-26 | $115.61 | $127.64 | 1,469,600 | — | — |
| 2018-10-25 | $121.55 | $134.20 | 743,300 | — | — |
| 2018-10-24 | $122.02 | $134.72 | 702,300 | — | — |
| 2018-10-23 | $125.55 | $138.61 | 1,046,500 | — | — |
| 2018-10-22 | $126.19 | $139.32 | 1,197,100 | — | — |
| 2018-10-19 | $125.79 | $138.88 | 757,900 | — | — |
| 2018-10-18 | $126.38 | $139.53 | 924,600 | — | — |
| 2018-10-17 | $125.64 | $138.71 | 490,600 | — | — |
| 2018-10-16 | $124.62 | $137.59 | 554,000 | — | — |
| 2018-10-15 | $122.91 | $135.70 | 560,800 | — | — |
| 2018-10-12 | $122.54 | $135.29 | 918,600 | — | — |
| 2018-10-11 | $120.85 | $133.43 | 929,500 | — | — |
| 2018-10-10 | $125.86 | $138.96 | 848,700 | — | — |
| 2018-10-09 | $127.57 | $140.84 | 401,700 | — | — |
| 2018-10-08 | $126.33 | $139.48 | 353,800 | — | — |
| 2018-10-05 | $125.30 | $138.34 | 405,900 | — | — |
| 2018-10-04 | $125.11 | $138.13 | 399,900 | — | — |
| 2018-10-03 | $124.97 | $137.97 | 813,100 | — | — |
| 2018-10-02 | $125.50 | $138.56 | 584,300 | — | — |
| 2018-10-01 | $128.69 | $142.08 | 493,200 | — | — |
| 2018-09-28 | $127.84 | $141.14 | 877,400 | — | — |
| 2018-09-27 | $126.33 | $139.48 | 426,800 | — | — |
| 2018-09-26 | $126.36 | $139.51 | 538,400 | — | — |
| 2018-09-25 | $125.99 | $139.10 | 407,400 | — | — |
| 2018-09-24 | $127.01 | $140.23 | 384,700 | — | — |
| 2018-09-21 | $126.74 | $139.93 | 726,300 | — | — |
| 2018-09-20 | $126.75 | $139.94 | 470,600 | — | — |
| 2018-09-19 | $126.15 | $139.28 | 554,500 | — | — |
| 2018-09-18 | $127.77 | $141.07 | 1,215,000 | — | — |
| 2018-09-17 | $126.03 | $139.14 | 450,500 | — | — |
| 2018-09-14 | $125.86 | $138.96 | 488,600 | — | — |
| 2018-09-13 | $126.01 | $139.12 | 807,200 | — | — |
| 2018-09-12 | $124.04 | $136.95 | 557,100 | — | — |
| 2018-09-11 | $123.95 | $136.85 | 692,600 | — | — |
| 2018-09-10 | $125.38 | $138.43 | 623,400 | — | — |
| 2018-09-07 | $126.92 | $140.13 | 555,000 | — | — |
| 2018-09-06 | $126.72 | $139.91 | 555,000 | — | — |
| 2018-09-05 | $127.11 | $140.34 | 545,600 | — | — |
| 2018-09-04 | $128.14 | $141.47 | 735,200 | — | — |
| 2018-08-31 | $130.16 | $143.70 | 660,400 | — | — |
| 2018-08-30 | $129.24 | $142.58 | 594,700 | — | — |
| 2018-08-29 | $128.39 | $141.64 | 350,500 | — | — |
| 2018-08-28 | $127.42 | $140.57 | 478,300 | — | — |
| 2018-08-27 | $127.44 | $140.59 | 530,600 | — | — |
| 2018-08-24 | $128.10 | $141.32 | 396,800 | — | — |
| 2018-08-23 | $127.71 | $140.89 | 539,300 | — | — |
| 2018-08-22 | $128.97 | $142.28 | 536,000 | — | — |
| 2018-08-21 | $128.40 | $141.65 | 639,400 | — | — |
| 2018-08-20 | $127.29 | $140.43 | 424,300 | — | — |
| 2018-08-17 | $127.80 | $140.99 | 541,900 | — | — |
| 2018-08-16 | $125.37 | $138.31 | 659,700 | — | — |
| 2018-08-15 | $125.46 | $138.41 | 872,600 | — | — |
| 2018-08-14 | $125.11 | $138.02 | 571,900 | — | — |
| 2018-08-13 | $124.42 | $137.26 | 572,900 | — | — |
| 2018-08-10 | $124.41 | $137.25 | 701,500 | — | — |
| 2018-08-09 | $123.67 | $136.43 | 620,100 | — | — |
| 2018-08-08 | $122.85 | $135.53 | 421,800 | — | — |
| 2018-08-07 | $124.74 | $137.61 | 721,600 | — | — |
| 2018-08-06 | $124.36 | $137.19 | 678,800 | — | — |
| 2018-08-03 | $124.19 | $137.01 | 686,200 | — | — |
| 2018-08-02 | $122.61 | $135.26 | 658,700 | — | — |
| 2018-08-01 | $121.42 | $133.95 | 875,300 | — | — |
| 2018-07-31 | $122.10 | $134.70 | 1,120,000 | — | — |
| 2018-07-30 | $124.96 | $137.86 | 806,500 | — | — |
| 2018-07-27 | $124.98 | $137.88 | 1,062,500 | — | — |
| 2018-07-26 | $124.92 | $137.81 | 2,094,300 | — | — |
| 2018-07-25 | $118.12 | $130.31 | 1,423,600 | — | — |
| 2018-07-24 | $114.33 | $126.13 | 1,012,800 | — | — |
| 2018-07-23 | $115.50 | $127.42 | 1,121,000 | — | — |
| 2018-07-20 | $112.67 | $124.30 | 432,600 | — | — |
| 2018-07-19 | $112.77 | $124.41 | 553,900 | — | — |
| 2018-07-18 | $112.68 | $124.31 | 605,500 | — | — |
| 2018-07-17 | $114.97 | $126.84 | 413,100 | — | — |
| 2018-07-16 | $114.71 | $126.55 | 738,600 | — | — |
| 2018-07-13 | $114.74 | $126.58 | 649,800 | — | — |
| 2018-07-12 | $114.53 | $126.35 | 622,800 | — | — |
| 2018-07-11 | $114.83 | $126.68 | 447,200 | — | — |
| 2018-07-10 | $115.24 | $127.13 | 653,400 | — | — |
| 2018-07-09 | $113.83 | $125.58 | 976,900 | — | — |
| 2018-07-06 | $112.08 | $123.65 | 805,600 | — | — |
| 2018-07-05 | $111.38 | $122.88 | 1,030,600 | — | — |
| 2018-07-03 | $111.40 | $122.90 | 331,500 | — | — |
| 2018-07-02 | $110.98 | $122.43 | 716,600 | — | — |
| 2018-06-29 | $111.44 | $122.94 | 880,600 | — | — |
| 2018-06-28 | $112.14 | $123.71 | 988,400 | — | — |
| 2018-06-27 | $113.50 | $125.21 | 708,000 | — | — |
| 2018-06-26 | $114.57 | $126.39 | 394,300 | — | — |
| 2018-06-25 | $114.61 | $126.44 | 600,900 | — | — |
| 2018-06-22 | $115.01 | $126.88 | 664,000 | — | — |
| 2018-06-21 | $115.53 | $127.45 | 638,400 | — | — |
| 2018-06-20 | $116.41 | $128.42 | 777,500 | — | — |
| 2018-06-19 | $115.08 | $126.96 | 715,400 | — | — |
| 2018-06-18 | $115.16 | $127.05 | 731,100 | — | — |
| 2018-06-15 | $115.48 | $127.40 | 1,279,700 | — | — |
| 2018-06-14 | $114.59 | $126.42 | 1,219,300 | — | — |
| 2018-06-13 | $115.18 | $127.07 | 1,102,900 | — | — |
| 2018-06-12 | $116.01 | $127.98 | 1,189,700 | — | — |
| 2018-06-11 | $116.74 | $128.79 | 736,400 | — | — |
| 2018-06-08 | $115.30 | $127.20 | 854,900 | — | — |
| 2018-06-07 | $116.54 | $128.57 | 909,000 | — | — |
| 2018-06-06 | $116.04 | $128.02 | 653,800 | — | — |
| 2018-06-05 | $116.13 | $128.12 | 974,800 | — | — |
| 2018-06-04 | $115.49 | $127.41 | 996,300 | — | — |
| 2018-06-01 | $114.15 | $125.93 | 689,100 | — | — |
| 2018-05-31 | $114.98 | $126.85 | 1,094,800 | — | — |
| 2018-05-30 | $116.99 | $128.95 | 392,900 | — | — |
| 2018-05-29 | $115.61 | $127.43 | 768,400 | — | — |
| 2018-05-25 | $116.69 | $128.62 | 565,000 | — | — |
| 2018-05-24 | $115.95 | $127.81 | 703,900 | — | — |
| 2018-05-23 | $116.53 | $128.45 | 897,800 | — | — |
| 2018-05-22 | $118.69 | $130.83 | 397,400 | — | — |
| 2018-05-21 | $118.74 | $130.88 | 815,100 | — | — |
| 2018-05-18 | $117.86 | $129.91 | 506,400 | — | — |
| 2018-05-17 | $118.70 | $130.84 | 953,300 | — | — |
| 2018-05-16 | $118.48 | $130.60 | 345,000 | — | — |
| 2018-05-15 | $117.41 | $129.42 | 839,300 | — | — |
| 2018-05-14 | $118.71 | $130.85 | 640,100 | — | — |
| 2018-05-11 | $118.36 | $130.46 | 695,700 | — | — |
| 2018-05-10 | $117.77 | $129.81 | 644,000 | — | — |
| 2018-05-09 | $117.27 | $129.26 | 833,800 | — | — |
| 2018-05-08 | $115.95 | $127.81 | 947,800 | — | — |
| 2018-05-07 | $117.38 | $129.38 | 513,500 | — | — |
| 2018-05-04 | $117.77 | $129.81 | 802,200 | — | — |
| 2018-05-03 | $117.36 | $129.36 | 1,253,600 | — | — |
| 2018-05-02 | $117.70 | $129.74 | 1,227,300 | — | — |
| 2018-05-01 | $115.01 | $126.77 | 1,180,600 | — | — |
| 2018-04-30 | $114.20 | $125.88 | 1,070,000 | — | — |
| 2018-04-27 | $114.34 | $126.03 | 1,281,700 | — | — |
| 2018-04-26 | $115.02 | $126.78 | 3,026,700 | — | — |
| 2018-04-25 | $122.04 | $134.52 | 754,600 | — | — |
| 2018-04-24 | $120.51 | $132.83 | 770,400 | — | — |
| 2018-04-23 | $120.14 | $132.43 | 979,900 | — | — |
| 2018-04-20 | $120.52 | $132.84 | 657,700 | — | — |
| 2018-04-19 | $121.51 | $133.94 | 686,300 | — | — |
| 2018-04-18 | $121.50 | $133.92 | 1,216,500 | — | — |
| 2018-04-17 | $120.83 | $133.19 | 1,465,700 | — | — |
| 2018-04-16 | $120.55 | $132.88 | 460,200 | — | — |
| 2018-04-13 | $119.64 | $131.87 | 616,400 | — | — |
| 2018-04-12 | $120.10 | $132.38 | 876,700 | — | — |
| 2018-04-11 | $119.07 | $131.25 | 677,100 | — | — |
| 2018-04-10 | $120.07 | $132.35 | 674,600 | — | — |
| 2018-04-09 | $119.15 | $131.33 | 473,600 | — | — |
| 2018-04-06 | $118.50 | $130.62 | 560,700 | — | — |
| 2018-04-05 | $121.67 | $134.11 | 595,300 | — | — |
| 2018-04-04 | $119.35 | $131.56 | 1,178,600 | — | — |
| 2018-04-03 | $118.04 | $130.11 | 719,000 | — | — |
| 2018-04-02 | $116.38 | $128.28 | 758,000 | — | — |
| 2018-03-29 | $118.41 | $130.52 | 964,400 | — | — |
| 2018-03-28 | $121.38 | $133.79 | 640,300 | — | — |
| 2018-03-27 | $120.44 | $132.76 | 787,300 | — | — |
| 2018-03-26 | $120.23 | $132.53 | 813,100 | — | — |
| 2018-03-23 | $121.17 | $133.56 | 744,000 | — | — |
| 2018-03-22 | $123.03 | $135.61 | 578,000 | — | — |
| 2018-03-21 | $124.22 | $136.92 | 858,200 | — | — |
| 2018-03-20 | $122.90 | $135.47 | 657,200 | — | — |
| 2018-03-19 | $123.07 | $135.66 | 609,900 | — | — |
| 2018-03-16 | $123.51 | $136.14 | 928,300 | — | — |
| 2018-03-15 | $123.83 | $136.49 | 713,100 | — | — |
| 2018-03-14 | $123.26 | $135.86 | 873,700 | — | — |
| 2018-03-13 | $123.89 | $136.56 | 810,600 | — | — |
| 2018-03-12 | $126.28 | $139.19 | 849,100 | — | — |
| 2018-03-09 | $126.66 | $139.61 | 674,800 | — | — |
| 2018-03-08 | $127.27 | $140.29 | 768,100 | — | — |
| 2018-03-07 | $126.20 | $139.11 | 721,800 | — | — |
| 2018-03-06 | $124.95 | $137.73 | 976,800 | — | — |
| 2018-03-05 | $123.85 | $136.52 | 1,288,700 | — | — |
| 2018-03-02 | $123.84 | $136.50 | 2,302,300 | — | — |
| 2018-03-01 | $116.02 | $127.88 | 1,468,100 | — | — |
| 2018-02-28 | $114.20 | $125.88 | 1,159,500 | — | — |
| 2018-02-27 | $117.60 | $129.52 | 613,100 | — | — |
| 2018-02-26 | $116.72 | $128.55 | 643,000 | — | — |
| 2018-02-23 | $116.41 | $128.21 | 412,000 | — | — |
| 2018-02-22 | $116.71 | $128.54 | 1,066,200 | — | — |
| 2018-02-21 | $115.47 | $127.17 | 666,900 | — | — |
| 2018-02-20 | $117.18 | $129.05 | 622,400 | — | — |
| 2018-02-16 | $117.90 | $129.85 | 563,900 | — | — |
| 2018-02-15 | $118.50 | $130.51 | 552,000 | — | — |
| 2018-02-14 | $116.85 | $128.69 | 739,300 | — | — |
| 2018-02-13 | $116.20 | $127.97 | 386,800 | — | — |
| 2018-02-12 | $115.61 | $127.32 | 430,100 | — | — |
| 2018-02-09 | $115.28 | $126.96 | 917,600 | — | — |
| 2018-02-08 | $114.87 | $126.51 | 669,700 | — | — |
| 2018-02-07 | $117.12 | $128.99 | 497,700 | — | — |
| 2018-02-06 | $116.86 | $128.70 | 1,034,500 | — | — |
| 2018-02-05 | $113.54 | $125.04 | 1,045,600 | — | — |
| 2018-02-02 | $119.30 | $131.39 | 637,800 | — | — |
| 2018-02-01 | $121.29 | $133.58 | 594,000 | — | — |
| 2018-01-31 | $121.50 | $133.81 | 1,124,900 | — | — |
| 2018-01-30 | $122.53 | $134.95 | 905,300 | — | — |
| 2018-01-29 | $120.27 | $132.46 | 632,800 | — | — |
| 2018-01-26 | $121.23 | $133.51 | 991,000 | — | — |
| 2018-01-25 | $119.13 | $131.20 | 359,800 | — | — |
| 2018-01-24 | $117.99 | $129.95 | 684,000 | — | — |
| 2018-01-23 | $117.25 | $129.13 | 410,300 | — | — |
| 2018-01-22 | $117.81 | $129.75 | 710,200 | — | — |
| 2018-01-19 | $118.09 | $130.06 | 1,839,900 | — | — |
| 2018-01-18 | $117.32 | $129.21 | 803,300 | — | — |
| 2018-01-17 | $116.05 | $127.81 | 642,500 | — | — |
| 2018-01-16 | $116.42 | $128.22 | 620,400 | — | — |
| 2018-01-12 | $116.65 | $128.47 | 1,637,300 | — | — |
| 2018-01-11 | $114.93 | $126.58 | 982,300 | — | — |
| 2018-01-10 | $110.36 | $121.54 | 732,800 | — | — |
| 2018-01-09 | $110.79 | $122.02 | 1,228,600 | — | — |
| 2018-01-08 | $110.15 | $121.31 | 1,543,500 | — | — |
| 2018-01-05 | $111.97 | $123.32 | 1,201,800 | — | — |
| 2018-01-04 | $112.79 | $124.22 | 689,000 | — | — |
| 2018-01-03 | $113.39 | $124.88 | 845,900 | — | — |
| 2018-01-02 | $115.60 | $127.31 | 754,000 | — | — |