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
- 1984-01-16 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 | $143.07 | $169.93 | 60,200 | — | — |
| 2018-12-28 | $141.52 | $168.09 | 63,100 | — | — |
| 2018-12-27 | $139.95 | $166.23 | 86,400 | — | — |
| 2018-12-26 | $139.29 | $165.44 | 56,900 | — | — |
| 2018-12-24 | $133.17 | $158.17 | 45,300 | — | — |
| 2018-12-21 | $134.88 | $160.21 | 327,400 | — | — |
| 2018-12-20 | $135.66 | $161.13 | 47,600 | — | — |
| 2018-12-19 | $137.08 | $162.82 | 60,400 | — | — |
| 2018-12-18 | $138.59 | $164.61 | 78,400 | — | — |
| 2018-12-17 | $138.66 | $164.69 | 113,300 | — | — |
| 2018-12-14 | $139.93 | $166.20 | 82,200 | — | — |
| 2018-12-13 | $142.17 | $168.86 | 72,000 | — | — |
| 2018-12-12 | $142.39 | $169.13 | 110,200 | — | — |
| 2018-12-11 | $140.29 | $166.63 | 82,100 | — | — |
| 2018-12-10 | $140.59 | $166.99 | 72,000 | — | — |
| 2018-12-07 | $142.63 | $169.41 | 66,000 | — | — |
| 2018-12-06 | $145.34 | $172.63 | 62,400 | — | — |
| 2018-12-04 | $146.09 | $173.39 | 100,600 | — | — |
| 2018-12-03 | $156.43 | $185.66 | 93,000 | — | — |
| 2018-11-30 | $154.41 | $183.26 | 125,100 | — | — |
| 2018-11-29 | $151.38 | $179.66 | 49,000 | — | — |
| 2018-11-28 | $151.02 | $179.24 | 69,300 | — | — |
| 2018-11-27 | $146.17 | $173.48 | 33,700 | — | — |
| 2018-11-26 | $147.01 | $174.48 | 193,000 | — | — |
| 2018-11-23 | $146.82 | $174.25 | 15,000 | — | — |
| 2018-11-21 | $147.74 | $175.34 | 22,900 | — | — |
| 2018-11-20 | $147.47 | $175.02 | 50,500 | — | — |
| 2018-11-19 | $149.56 | $177.50 | 73,400 | — | — |
| 2018-11-16 | $150.71 | $178.87 | 93,200 | — | — |
| 2018-11-15 | $149.94 | $177.95 | 58,100 | — | — |
| 2018-11-14 | $149.09 | $176.95 | 102,100 | — | — |
| 2018-11-13 | $147.37 | $174.90 | 60,000 | — | — |
| 2018-11-12 | $146.39 | $173.74 | 52,500 | — | — |
| 2018-11-09 | $148.00 | $175.65 | 55,400 | — | — |
| 2018-11-08 | $149.34 | $177.24 | 109,100 | — | — |
| 2018-11-07 | $149.42 | $177.34 | 79,100 | — | — |
| 2018-11-06 | $148.87 | $176.69 | 55,400 | — | — |
| 2018-11-05 | $149.35 | $177.25 | 66,600 | — | — |
| 2018-11-02 | $149.72 | $177.69 | 41,600 | — | — |
| 2018-11-01 | $150.39 | $178.49 | 37,600 | — | — |
| 2018-10-31 | $149.30 | $177.20 | 109,900 | — | — |
| 2018-10-30 | $149.46 | $177.39 | 46,700 | — | — |
| 2018-10-29 | $144.82 | $171.88 | 68,500 | — | — |
| 2018-10-26 | $145.64 | $172.85 | 68,900 | — | — |
| 2018-10-25 | $146.57 | $173.96 | 118,800 | — | — |
| 2018-10-24 | $146.49 | $173.86 | 114,800 | — | — |
| 2018-10-23 | $149.30 | $177.20 | 109,800 | — | — |
| 2018-10-22 | $152.38 | $180.85 | 128,000 | — | — |
| 2018-10-19 | $153.25 | $181.88 | 102,800 | — | — |
| 2018-10-18 | $151.20 | $179.45 | 150,900 | — | — |
| 2018-10-17 | $153.13 | $181.74 | 190,900 | — | — |
| 2018-10-16 | $164.52 | $195.26 | 148,200 | — | — |
| 2018-10-15 | $159.83 | $189.69 | 121,200 | — | — |
| 2018-10-12 | $158.07 | $187.60 | 93,700 | — | — |
| 2018-10-11 | $157.60 | $187.05 | 71,800 | — | — |
| 2018-10-10 | $160.95 | $191.02 | 86,000 | — | — |
| 2018-10-09 | $166.78 | $197.94 | 72,700 | — | — |
| 2018-10-08 | $166.75 | $197.91 | 42,700 | — | — |
| 2018-10-05 | $166.75 | $197.91 | 67,200 | — | — |
| 2018-10-04 | $167.82 | $199.18 | 78,700 | — | — |
| 2018-10-03 | $168.77 | $200.30 | 112,200 | — | — |
| 2018-10-02 | $168.21 | $199.64 | 127,300 | — | — |
| 2018-10-01 | $170.14 | $201.93 | 63,500 | — | — |
| 2018-09-28 | $173.65 | $206.09 | 79,600 | — | — |
| 2018-09-27 | $173.10 | $205.44 | 56,100 | — | — |
| 2018-09-26 | $172.35 | $204.55 | 83,100 | — | — |
| 2018-09-25 | $174.60 | $207.22 | 70,800 | — | — |
| 2018-09-24 | $173.35 | $205.74 | 72,700 | — | — |
| 2018-09-21 | $175.95 | $208.82 | 137,500 | — | — |
| 2018-09-20 | $178.15 | $211.44 | 86,200 | — | — |
| 2018-09-19 | $175.85 | $208.71 | 107,200 | — | — |
| 2018-09-18 | $180.10 | $213.75 | 123,300 | — | — |
| 2018-09-17 | $180.75 | $214.52 | 55,100 | — | — |
| 2018-09-14 | $186.40 | $221.23 | 115,500 | — | — |
| 2018-09-13 | $183.90 | $218.26 | 98,100 | — | — |
| 2018-09-12 | $184.35 | $218.79 | 121,500 | — | — |
| 2018-09-11 | $181.95 | $215.95 | 45,400 | — | — |
| 2018-09-10 | $183.55 | $217.84 | 45,400 | — | — |
| 2018-09-07 | $182.35 | $216.42 | 38,100 | — | — |
| 2018-09-06 | $182.80 | $216.95 | 37,900 | — | — |
| 2018-09-05 | $183.00 | $217.06 | 51,300 | — | — |
| 2018-09-04 | $183.35 | $217.47 | 63,400 | — | — |
| 2018-08-31 | $185.20 | $219.67 | 59,900 | — | — |
| 2018-08-30 | $183.95 | $218.18 | 41,200 | — | — |
| 2018-08-29 | $183.05 | $217.12 | 50,600 | — | — |
| 2018-08-28 | $184.40 | $218.72 | 56,700 | — | — |
| 2018-08-27 | $183.55 | $217.71 | 74,600 | — | — |
| 2018-08-24 | $182.35 | $216.29 | 58,400 | — | — |
| 2018-08-23 | $183.05 | $217.12 | 76,800 | — | — |
| 2018-08-22 | $184.90 | $219.31 | 33,500 | — | — |
| 2018-08-21 | $185.75 | $220.32 | 51,600 | — | — |
| 2018-08-20 | $184.95 | $219.37 | 36,400 | — | — |
| 2018-08-17 | $185.05 | $219.49 | 34,900 | — | — |
| 2018-08-16 | $184.65 | $219.01 | 54,500 | — | — |
| 2018-08-15 | $182.25 | $216.17 | 57,800 | — | — |
| 2018-08-14 | $184.05 | $218.30 | 90,000 | — | — |
| 2018-08-13 | $183.90 | $218.13 | 59,700 | — | — |
| 2018-08-10 | $186.05 | $220.68 | 55,700 | — | — |
| 2018-08-09 | $189.90 | $225.24 | 30,500 | — | — |
| 2018-08-08 | $190.85 | $226.37 | 40,800 | — | — |
| 2018-08-07 | $189.55 | $224.83 | 60,200 | — | — |
| 2018-08-06 | $189.65 | $224.95 | 51,200 | — | — |
| 2018-08-03 | $188.15 | $223.17 | 48,400 | — | — |
| 2018-08-02 | $189.40 | $224.65 | 57,500 | — | — |
| 2018-08-01 | $187.50 | $222.40 | 88,300 | — | — |
| 2018-07-31 | $187.15 | $221.98 | 95,600 | — | — |
| 2018-07-30 | $184.55 | $218.90 | 36,200 | — | — |
| 2018-07-27 | $184.85 | $219.25 | 28,100 | — | — |
| 2018-07-26 | $189.00 | $224.17 | 31,600 | — | — |
| 2018-07-25 | $187.65 | $222.57 | 48,900 | — | — |
| 2018-07-24 | $186.80 | $221.56 | 42,600 | — | — |
| 2018-07-23 | $188.00 | $222.99 | 57,200 | — | — |
| 2018-07-20 | $187.20 | $222.04 | 48,700 | — | — |
| 2018-07-19 | $186.45 | $221.15 | 48,300 | — | — |
| 2018-07-18 | $185.65 | $220.20 | 67,300 | — | — |
| 2018-07-17 | $185.55 | $220.08 | 61,700 | — | — |
| 2018-07-16 | $186.45 | $221.15 | 50,600 | — | — |
| 2018-07-13 | $189.60 | $224.89 | 43,900 | — | — |
| 2018-07-12 | $189.65 | $224.95 | 73,600 | — | — |
| 2018-07-11 | $186.10 | $220.73 | 57,200 | — | — |
| 2018-07-10 | $186.00 | $220.62 | 60,400 | — | — |
| 2018-07-09 | $187.00 | $221.80 | 45,900 | — | — |
| 2018-07-06 | $185.50 | $220.02 | 69,300 | — | — |
| 2018-07-05 | $184.65 | $219.01 | 85,600 | — | — |
| 2018-07-03 | $181.35 | $215.10 | 39,400 | — | — |
| 2018-07-02 | $181.20 | $214.92 | 111,300 | — | — |
| 2018-06-29 | $176.90 | $209.82 | 77,000 | — | — |
| 2018-06-28 | $177.00 | $209.94 | 62,200 | — | — |
| 2018-06-27 | $178.85 | $212.14 | 109,900 | — | — |
| 2018-06-26 | $181.55 | $215.34 | 89,800 | — | — |
| 2018-06-25 | $181.00 | $214.69 | 46,100 | — | — |
| 2018-06-22 | $182.80 | $216.82 | 91,900 | — | — |
| 2018-06-21 | $182.05 | $215.93 | 36,000 | — | — |
| 2018-06-20 | $182.40 | $216.35 | 126,000 | — | — |
| 2018-06-19 | $182.25 | $216.17 | 81,100 | — | — |
| 2018-06-18 | $184.80 | $219.19 | 57,900 | — | — |
| 2018-06-15 | $184.20 | $218.48 | 130,000 | — | — |
| 2018-06-14 | $183.15 | $217.24 | 50,700 | — | — |
| 2018-06-13 | $182.00 | $215.87 | 59,300 | — | — |
| 2018-06-12 | $182.95 | $217.00 | 41,500 | — | — |
| 2018-06-11 | $182.85 | $216.88 | 120,300 | — | — |
| 2018-06-08 | $182.35 | $216.29 | 75,100 | — | — |
| 2018-06-07 | $182.45 | $216.41 | 65,500 | — | — |
| 2018-06-06 | $184.30 | $218.47 | 79,700 | — | — |
| 2018-06-05 | $187.05 | $221.73 | 63,700 | — | — |
| 2018-06-04 | $183.25 | $217.22 | 90,000 | — | — |
| 2018-06-01 | $179.65 | $212.95 | 63,000 | — | — |
| 2018-05-31 | $177.60 | $210.52 | 42,700 | — | — |
| 2018-05-30 | $177.95 | $210.94 | 41,700 | — | — |
| 2018-05-29 | $175.50 | $208.03 | 55,300 | — | — |
| 2018-05-25 | $175.20 | $207.68 | 43,300 | — | — |
| 2018-05-24 | $175.75 | $208.33 | 45,900 | — | — |
| 2018-05-23 | $174.95 | $207.38 | 53,900 | — | — |
| 2018-05-22 | $174.15 | $206.43 | 58,300 | — | — |
| 2018-05-21 | $176.70 | $209.46 | 74,600 | — | — |
| 2018-05-18 | $175.95 | $208.57 | 66,300 | — | — |
| 2018-05-17 | $174.40 | $206.73 | 68,700 | — | — |
| 2018-05-16 | $173.50 | $205.66 | 70,600 | — | — |
| 2018-05-15 | $173.30 | $205.43 | 52,400 | — | — |
| 2018-05-14 | $171.35 | $203.11 | 70,400 | — | — |
| 2018-05-11 | $172.75 | $204.77 | 31,400 | — | — |
| 2018-05-10 | $171.30 | $203.06 | 63,100 | — | — |
| 2018-05-09 | $168.65 | $199.91 | 38,900 | — | — |
| 2018-05-08 | $169.30 | $200.68 | 87,400 | — | — |
| 2018-05-07 | $166.30 | $197.13 | 32,300 | — | — |
| 2018-05-04 | $163.95 | $194.34 | 41,700 | — | — |
| 2018-05-03 | $160.30 | $190.02 | 29,000 | — | — |
| 2018-05-02 | $160.65 | $190.43 | 34,200 | — | — |
| 2018-05-01 | $160.10 | $189.78 | 81,600 | — | — |
| 2018-04-30 | $160.60 | $190.37 | 66,100 | — | — |
| 2018-04-27 | $159.95 | $189.60 | 26,500 | — | — |
| 2018-04-26 | $160.00 | $189.66 | 22,200 | — | — |
| 2018-04-25 | $160.85 | $190.67 | 55,200 | — | — |
| 2018-04-24 | $160.10 | $189.78 | 33,500 | — | — |
| 2018-04-23 | $160.95 | $190.79 | 24,600 | — | — |
| 2018-04-20 | $162.15 | $192.21 | 33,200 | — | — |
| 2018-04-19 | $161.95 | $191.97 | 81,900 | — | — |
| 2018-04-18 | $163.50 | $193.81 | 91,300 | — | — |
| 2018-04-17 | $163.90 | $194.28 | 43,600 | — | — |
| 2018-04-16 | $161.00 | $190.85 | 49,100 | — | — |
| 2018-04-13 | $158.55 | $187.94 | 91,000 | — | — |
| 2018-04-12 | $158.65 | $188.06 | 25,500 | — | — |
| 2018-04-11 | $158.25 | $187.59 | 21,300 | — | — |
| 2018-04-10 | $159.30 | $188.83 | 22,300 | — | — |
| 2018-04-09 | $157.25 | $186.40 | 31,400 | — | — |
| 2018-04-06 | $157.50 | $186.70 | 76,200 | — | — |
| 2018-04-05 | $160.40 | $190.14 | 108,500 | — | — |
| 2018-04-04 | $157.20 | $186.34 | 49,100 | — | — |
| 2018-04-03 | $157.50 | $186.70 | 91,300 | — | — |
| 2018-04-02 | $154.90 | $183.62 | 59,200 | — | — |
| 2018-03-29 | $161.65 | $191.62 | 98,000 | — | — |
| 2018-03-28 | $159.65 | $189.25 | 143,400 | — | — |
| 2018-03-27 | $144.90 | $171.76 | 51,900 | — | — |
| 2018-03-26 | $149.70 | $177.45 | 63,000 | — | — |
| 2018-03-23 | $147.85 | $175.26 | 56,800 | — | — |
| 2018-03-22 | $151.60 | $179.70 | 62,900 | — | — |
| 2018-03-21 | $156.85 | $185.93 | 33,600 | — | — |
| 2018-03-20 | $156.10 | $185.04 | 37,400 | — | — |
| 2018-03-19 | $156.70 | $185.75 | 62,900 | — | — |
| 2018-03-16 | $158.05 | $187.35 | 138,400 | — | — |
| 2018-03-15 | $157.60 | $186.82 | 58,600 | — | — |
| 2018-03-14 | $159.40 | $188.95 | 33,500 | — | — |
| 2018-03-13 | $160.65 | $190.43 | 37,200 | — | — |
| 2018-03-12 | $162.05 | $192.09 | 58,800 | — | — |
| 2018-03-09 | $162.55 | $192.68 | 27,200 | — | — |
| 2018-03-08 | $157.75 | $186.99 | 24,500 | — | — |
| 2018-03-07 | $159.15 | $188.61 | 29,400 | — | — |
| 2018-03-06 | $156.65 | $185.65 | 46,400 | — | — |
| 2018-03-05 | $155.75 | $184.58 | 30,500 | — | — |
| 2018-03-02 | $154.60 | $183.22 | 24,800 | — | — |
| 2018-03-01 | $153.05 | $181.38 | 31,400 | — | — |
| 2018-02-28 | $155.30 | $184.05 | 30,200 | — | — |
| 2018-02-27 | $157.40 | $186.53 | 31,000 | — | — |
| 2018-02-26 | $159.05 | $188.49 | 33,300 | — | — |
| 2018-02-23 | $158.95 | $188.37 | 62,900 | — | — |
| 2018-02-22 | $157.10 | $186.18 | 36,900 | — | — |
| 2018-02-21 | $155.65 | $184.46 | 30,900 | — | — |
| 2018-02-20 | $155.50 | $184.28 | 66,300 | — | — |
| 2018-02-16 | $155.95 | $184.82 | 57,700 | — | — |
| 2018-02-15 | $155.05 | $183.75 | 74,400 | — | — |
| 2018-02-14 | $154.65 | $183.28 | 93,000 | — | — |
| 2018-02-13 | $151.00 | $178.95 | 42,700 | — | — |
| 2018-02-12 | $151.35 | $179.36 | 43,000 | — | — |
| 2018-02-09 | $150.70 | $178.59 | 58,600 | — | — |
| 2018-02-08 | $148.95 | $176.52 | 79,100 | — | — |
| 2018-02-07 | $152.65 | $180.91 | 59,000 | — | — |
| 2018-02-06 | $153.35 | $181.73 | 87,200 | — | — |
| 2018-02-05 | $154.35 | $182.92 | 49,800 | — | — |
| 2018-02-02 | $163.15 | $193.35 | 52,400 | — | — |
| 2018-02-01 | $165.95 | $196.67 | 98,300 | — | — |
| 2018-01-31 | $165.30 | $195.90 | 112,300 | — | — |
| 2018-01-30 | $167.05 | $197.97 | 119,400 | — | — |
| 2018-01-29 | $164.35 | $194.77 | 116,000 | — | — |
| 2018-01-26 | $164.80 | $195.30 | 120,500 | — | — |
| 2018-01-25 | $166.70 | $197.56 | 107,900 | — | — |
| 2018-01-24 | $167.65 | $198.68 | 66,700 | — | — |
| 2018-01-23 | $169.75 | $201.17 | 44,300 | — | — |
| 2018-01-22 | $171.15 | $202.83 | 64,100 | — | — |
| 2018-01-19 | $170.95 | $202.59 | 83,700 | — | — |
| 2018-01-18 | $167.90 | $198.98 | 56,800 | — | — |
| 2018-01-17 | $170.50 | $202.06 | 56,400 | — | — |
| 2018-01-16 | $170.30 | $201.82 | 67,500 | — | — |
| 2018-01-12 | $171.15 | $202.83 | 42,300 | — | — |
| 2018-01-11 | $171.50 | $203.24 | 48,700 | — | — |
| 2018-01-10 | $168.50 | $199.69 | 60,000 | — | — |
| 2018-01-09 | $170.05 | $201.53 | 71,500 | — | — |
| 2018-01-08 | $171.70 | $203.48 | 77,000 | — | — |
| 2018-01-05 | $171.60 | $203.36 | 110,500 | — | — |
| 2018-01-04 | $175.05 | $207.45 | 97,200 | — | — |
| 2018-01-03 | $170.00 | $201.47 | 131,200 | — | — |
| 2018-01-02 | $167.80 | $198.86 | 120,000 | — | — |