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
- 1973-02-21 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 | $110.95 | $168.75 | 162,400 | — | — |
| 2018-12-28 | $108.78 | $165.45 | 185,200 | — | — |
| 2018-12-27 | $109.61 | $166.71 | 151,000 | — | — |
| 2018-12-26 | $109.40 | $165.82 | 131,200 | — | — |
| 2018-12-24 | $104.22 | $157.97 | 76,800 | — | — |
| 2018-12-21 | $106.68 | $161.70 | 420,800 | — | — |
| 2018-12-20 | $109.23 | $165.56 | 148,200 | — | — |
| 2018-12-19 | $110.17 | $166.99 | 129,800 | — | — |
| 2018-12-18 | $112.41 | $170.38 | 146,300 | — | — |
| 2018-12-17 | $112.08 | $169.88 | 121,900 | — | — |
| 2018-12-14 | $113.93 | $172.69 | 101,500 | — | — |
| 2018-12-13 | $115.84 | $175.58 | 111,100 | — | — |
| 2018-12-12 | $117.69 | $178.38 | 100,600 | — | — |
| 2018-12-11 | $116.39 | $176.41 | 65,200 | — | — |
| 2018-12-10 | $116.63 | $176.78 | 137,700 | — | — |
| 2018-12-07 | $117.58 | $178.22 | 138,600 | — | — |
| 2018-12-06 | $120.87 | $183.20 | 202,000 | — | — |
| 2018-12-04 | $125.11 | $189.63 | 100,500 | — | — |
| 2018-12-03 | $130.00 | $197.04 | 133,400 | — | — |
| 2018-11-30 | $130.54 | $197.86 | 117,500 | — | — |
| 2018-11-29 | $128.26 | $194.41 | 81,300 | — | — |
| 2018-11-28 | $128.94 | $195.44 | 95,700 | — | — |
| 2018-11-27 | $125.35 | $189.99 | 183,100 | — | — |
| 2018-11-26 | $126.78 | $192.16 | 88,800 | — | — |
| 2018-11-23 | $125.50 | $190.22 | 28,500 | — | — |
| 2018-11-21 | $125.62 | $190.40 | 96,500 | — | — |
| 2018-11-20 | $123.34 | $186.95 | 108,900 | — | — |
| 2018-11-19 | $127.44 | $193.16 | 119,200 | — | — |
| 2018-11-16 | $130.82 | $198.29 | 238,700 | — | — |
| 2018-11-15 | $130.09 | $197.18 | 109,400 | — | — |
| 2018-11-14 | $128.12 | $194.19 | 128,800 | — | — |
| 2018-11-13 | $128.83 | $195.27 | 101,900 | — | — |
| 2018-11-12 | $130.05 | $197.12 | 135,700 | — | — |
| 2018-11-09 | $133.50 | $202.35 | 98,400 | — | — |
| 2018-11-08 | $135.40 | $205.23 | 112,900 | — | — |
| 2018-11-07 | $133.04 | $201.65 | 111,900 | — | — |
| 2018-11-06 | $131.25 | $198.94 | 66,500 | — | — |
| 2018-11-05 | $130.25 | $197.42 | 122,600 | — | — |
| 2018-11-02 | $130.18 | $197.32 | 138,800 | — | — |
| 2018-11-01 | $129.36 | $196.07 | 199,100 | — | — |
| 2018-10-31 | $124.31 | $188.42 | 193,400 | — | — |
| 2018-10-30 | $120.55 | $182.72 | 116,100 | — | — |
| 2018-10-29 | $117.21 | $177.66 | 238,400 | — | — |
| 2018-10-26 | $116.50 | $176.58 | 166,200 | — | — |
| 2018-10-25 | $114.55 | $173.62 | 393,100 | — | — |
| 2018-10-24 | $115.21 | $174.63 | 358,400 | — | — |
| 2018-10-23 | $127.52 | $193.28 | 112,900 | — | — |
| 2018-10-22 | $129.14 | $195.74 | 97,500 | — | — |
| 2018-10-19 | $129.00 | $195.53 | 163,400 | — | — |
| 2018-10-18 | $126.46 | $191.68 | 184,500 | — | — |
| 2018-10-17 | $131.55 | $199.39 | 87,300 | — | — |
| 2018-10-16 | $133.24 | $201.95 | 69,000 | — | — |
| 2018-10-15 | $130.14 | $197.25 | 63,800 | — | — |
| 2018-10-12 | $128.87 | $195.33 | 107,100 | — | — |
| 2018-10-11 | $128.44 | $194.68 | 136,900 | — | — |
| 2018-10-10 | $133.21 | $201.91 | 168,800 | — | — |
| 2018-10-09 | $135.27 | $205.03 | 63,000 | — | — |
| 2018-10-08 | $137.10 | $207.80 | 53,900 | — | — |
| 2018-10-05 | $136.50 | $206.89 | 75,900 | — | — |
| 2018-10-04 | $139.49 | $211.43 | 48,400 | — | — |
| 2018-10-03 | $139.52 | $211.47 | 48,800 | — | — |
| 2018-10-02 | $138.30 | $209.62 | 79,900 | — | — |
| 2018-10-01 | $139.42 | $211.32 | 163,200 | — | — |
| 2018-09-28 | $138.50 | $209.93 | 122,000 | — | — |
| 2018-09-27 | $135.90 | $205.99 | 115,500 | — | — |
| 2018-09-26 | $136.40 | $206.17 | 100,700 | — | — |
| 2018-09-25 | $139.15 | $210.33 | 77,000 | — | — |
| 2018-09-24 | $140.30 | $212.07 | 47,800 | — | — |
| 2018-09-21 | $140.75 | $212.75 | 138,100 | — | — |
| 2018-09-20 | $141.50 | $213.88 | 64,900 | — | — |
| 2018-09-19 | $139.20 | $210.41 | 57,200 | — | — |
| 2018-09-18 | $139.35 | $210.63 | 86,800 | — | — |
| 2018-09-17 | $138.20 | $208.90 | 80,000 | — | — |
| 2018-09-14 | $138.05 | $208.67 | 102,500 | — | — |
| 2018-09-13 | $137.60 | $207.99 | 58,700 | — | — |
| 2018-09-12 | $138.40 | $209.20 | 91,700 | — | — |
| 2018-09-11 | $136.45 | $206.25 | 62,400 | — | — |
| 2018-09-10 | $137.05 | $207.16 | 37,900 | — | — |
| 2018-09-07 | $137.30 | $207.54 | 68,300 | — | — |
| 2018-09-06 | $137.45 | $207.76 | 101,100 | — | — |
| 2018-09-05 | $137.45 | $207.76 | 81,900 | — | — |
| 2018-09-04 | $136.40 | $206.17 | 105,800 | — | — |
| 2018-08-31 | $140.40 | $212.22 | 60,500 | — | — |
| 2018-08-30 | $139.95 | $211.54 | 43,300 | — | — |
| 2018-08-29 | $141.15 | $213.35 | 74,400 | — | — |
| 2018-08-28 | $139.95 | $211.54 | 103,400 | — | — |
| 2018-08-27 | $139.95 | $211.54 | 52,100 | — | — |
| 2018-08-24 | $140.05 | $211.69 | 56,700 | — | — |
| 2018-08-23 | $139.50 | $210.86 | 61,600 | — | — |
| 2018-08-22 | $140.40 | $212.22 | 93,200 | — | — |
| 2018-08-21 | $141.85 | $214.41 | 62,200 | — | — |
| 2018-08-20 | $139.90 | $211.47 | 83,500 | — | — |
| 2018-08-17 | $139.90 | $211.47 | 46,300 | — | — |
| 2018-08-16 | $138.75 | $209.73 | 40,000 | — | — |
| 2018-08-15 | $136.90 | $206.93 | 93,900 | — | — |
| 2018-08-14 | $138.10 | $208.74 | 70,600 | — | — |
| 2018-08-13 | $137.55 | $207.91 | 100,000 | — | — |
| 2018-08-10 | $139.60 | $211.01 | 97,600 | — | — |
| 2018-08-09 | $141.85 | $214.41 | 96,100 | — | — |
| 2018-08-08 | $142.00 | $214.64 | 68,400 | — | — |
| 2018-08-07 | $142.80 | $215.85 | 72,300 | — | — |
| 2018-08-06 | $142.40 | $215.24 | 113,600 | — | — |
| 2018-08-03 | $141.20 | $213.43 | 85,000 | — | — |
| 2018-08-02 | $140.10 | $211.77 | 86,400 | — | — |
| 2018-08-01 | $139.75 | $211.24 | 108,900 | — | — |
| 2018-07-31 | $139.65 | $211.09 | 111,300 | — | — |
| 2018-07-30 | $137.50 | $207.84 | 128,000 | — | — |
| 2018-07-27 | $137.25 | $207.46 | 104,700 | — | — |
| 2018-07-26 | $138.55 | $209.42 | 183,400 | — | — |
| 2018-07-25 | $138.40 | $209.20 | 112,000 | — | — |
| 2018-07-24 | $138.85 | $209.88 | 204,200 | — | — |
| 2018-07-23 | $138.20 | $208.90 | 66,700 | — | — |
| 2018-07-20 | $139.65 | $211.09 | 87,500 | — | — |
| 2018-07-19 | $140.35 | $212.15 | 149,800 | — | — |
| 2018-07-18 | $138.80 | $209.80 | 135,200 | — | — |
| 2018-07-17 | $140.95 | $213.05 | 239,800 | — | — |
| 2018-07-16 | $136.70 | $206.63 | 331,300 | — | — |
| 2018-07-13 | $139.90 | $211.47 | 210,000 | — | — |
| 2018-07-12 | $138.30 | $209.05 | 419,900 | — | — |
| 2018-07-11 | $151.85 | $229.53 | 95,500 | — | — |
| 2018-07-10 | $155.25 | $234.67 | 77,400 | — | — |
| 2018-07-09 | $156.65 | $236.78 | 75,400 | — | — |
| 2018-07-06 | $154.90 | $234.14 | 65,400 | — | — |
| 2018-07-05 | $153.35 | $231.80 | 55,500 | — | — |
| 2018-07-03 | $151.65 | $229.23 | 45,100 | — | — |
| 2018-07-02 | $151.15 | $228.47 | 99,900 | — | — |
| 2018-06-29 | $150.75 | $227.87 | 172,900 | — | — |
| 2018-06-28 | $150.25 | $227.11 | 110,100 | — | — |
| 2018-06-27 | $150.65 | $227.15 | 148,900 | — | — |
| 2018-06-26 | $152.05 | $229.26 | 61,800 | — | — |
| 2018-06-25 | $151.20 | $227.98 | 83,500 | — | — |
| 2018-06-22 | $152.25 | $229.56 | 97,700 | — | — |
| 2018-06-21 | $151.05 | $227.75 | 81,100 | — | — |
| 2018-06-20 | $151.85 | $228.96 | 80,700 | — | — |
| 2018-06-19 | $150.50 | $226.92 | 97,700 | — | — |
| 2018-06-18 | $150.15 | $226.39 | 110,700 | — | — |
| 2018-06-15 | $148.45 | $223.83 | 247,800 | — | — |
| 2018-06-14 | $151.00 | $227.68 | 59,900 | — | — |
| 2018-06-13 | $152.25 | $229.56 | 102,100 | — | — |
| 2018-06-12 | $152.35 | $229.71 | 55,000 | — | — |
| 2018-06-11 | $153.15 | $230.92 | 60,800 | — | — |
| 2018-06-08 | $154.10 | $232.35 | 88,800 | — | — |
| 2018-06-07 | $152.80 | $230.39 | 102,500 | — | — |
| 2018-06-06 | $150.65 | $227.15 | 65,800 | — | — |
| 2018-06-05 | $150.95 | $227.60 | 76,200 | — | — |
| 2018-06-04 | $149.25 | $225.04 | 65,300 | — | — |
| 2018-06-01 | $148.20 | $223.45 | 69,800 | — | — |
| 2018-05-31 | $146.15 | $220.36 | 126,000 | — | — |
| 2018-05-30 | $149.50 | $225.41 | 119,900 | — | — |
| 2018-05-29 | $146.70 | $221.19 | 58,900 | — | — |
| 2018-05-25 | $146.55 | $220.97 | 48,600 | — | — |
| 2018-05-24 | $146.35 | $220.66 | 61,800 | — | — |
| 2018-05-23 | $145.55 | $219.46 | 46,300 | — | — |
| 2018-05-22 | $146.95 | $221.57 | 83,600 | — | — |
| 2018-05-21 | $147.15 | $221.87 | 132,900 | — | — |
| 2018-05-18 | $145.55 | $219.46 | 282,200 | — | — |
| 2018-05-17 | $146.50 | $220.89 | 91,600 | — | — |
| 2018-05-16 | $145.20 | $218.93 | 114,200 | — | — |
| 2018-05-15 | $144.50 | $217.87 | 63,600 | — | — |
| 2018-05-14 | $144.35 | $217.65 | 80,100 | — | — |
| 2018-05-11 | $144.15 | $217.35 | 71,800 | — | — |
| 2018-05-10 | $142.95 | $215.54 | 101,700 | — | — |
| 2018-05-09 | $143.70 | $216.67 | 82,900 | — | — |
| 2018-05-08 | $143.85 | $216.89 | 104,900 | — | — |
| 2018-05-07 | $142.00 | $214.11 | 98,700 | — | — |
| 2018-05-04 | $141.50 | $213.35 | 160,600 | — | — |
| 2018-05-03 | $140.00 | $211.09 | 88,200 | — | — |
| 2018-05-02 | $141.50 | $213.35 | 78,600 | — | — |
| 2018-05-01 | $142.65 | $215.09 | 112,500 | — | — |
| 2018-04-30 | $142.10 | $214.26 | 120,800 | — | — |
| 2018-04-27 | $143.80 | $216.82 | 77,700 | — | — |
| 2018-04-26 | $142.70 | $215.16 | 79,800 | — | — |
| 2018-04-25 | $143.80 | $216.82 | 102,900 | — | — |
| 2018-04-24 | $143.05 | $215.69 | 104,400 | — | — |
| 2018-04-23 | $145.60 | $219.53 | 88,200 | — | — |
| 2018-04-20 | $145.60 | $219.53 | 107,200 | — | — |
| 2018-04-19 | $146.80 | $221.34 | 136,100 | — | — |
| 2018-04-18 | $146.15 | $220.36 | 93,700 | — | — |
| 2018-04-17 | $144.35 | $217.65 | 153,000 | — | — |
| 2018-04-16 | $142.65 | $215.09 | 119,700 | — | — |
| 2018-04-13 | $142.20 | $214.41 | 127,900 | — | — |
| 2018-04-12 | $141.55 | $213.43 | 82,200 | — | — |
| 2018-04-11 | $140.80 | $212.30 | 72,500 | — | — |
| 2018-04-10 | $141.75 | $213.73 | 102,900 | — | — |
| 2018-04-09 | $139.30 | $210.03 | 120,700 | — | — |
| 2018-04-06 | $139.30 | $210.03 | 150,300 | — | — |
| 2018-04-05 | $143.95 | $217.05 | 122,000 | — | — |
| 2018-04-04 | $141.45 | $213.28 | 222,800 | — | — |
| 2018-04-03 | $141.50 | $213.35 | 219,800 | — | — |
| 2018-04-02 | $140.65 | $212.07 | 87,700 | — | — |
| 2018-03-29 | $146.30 | $220.59 | 152,400 | — | — |
| 2018-03-28 | $143.05 | $215.69 | 68,100 | — | — |
| 2018-03-27 | $143.20 | $215.35 | 76,000 | — | — |
| 2018-03-26 | $144.50 | $217.30 | 103,600 | — | — |
| 2018-03-23 | $142.70 | $214.60 | 147,000 | — | — |
| 2018-03-22 | $143.40 | $215.65 | 129,100 | — | — |
| 2018-03-21 | $148.10 | $222.72 | 104,400 | — | — |
| 2018-03-20 | $148.35 | $223.09 | 93,000 | — | — |
| 2018-03-19 | $150.55 | $226.40 | 215,800 | — | — |
| 2018-03-16 | $148.85 | $223.85 | 183,200 | — | — |
| 2018-03-15 | $148.10 | $222.72 | 80,500 | — | — |
| 2018-03-14 | $149.55 | $224.90 | 138,400 | — | — |
| 2018-03-13 | $148.90 | $223.92 | 109,700 | — | — |
| 2018-03-12 | $147.80 | $222.27 | 112,100 | — | — |
| 2018-03-09 | $148.50 | $223.32 | 97,200 | — | — |
| 2018-03-08 | $146.75 | $220.69 | 115,900 | — | — |
| 2018-03-07 | $145.55 | $218.88 | 127,600 | — | — |
| 2018-03-06 | $145.25 | $218.43 | 165,200 | — | — |
| 2018-03-05 | $144.60 | $217.45 | 151,600 | — | — |
| 2018-03-02 | $145.35 | $218.58 | 149,400 | — | — |
| 2018-03-01 | $144.85 | $217.83 | 136,700 | — | — |
| 2018-02-28 | $147.10 | $221.21 | 170,700 | — | — |
| 2018-02-27 | $148.80 | $223.77 | 152,700 | — | — |
| 2018-02-26 | $150.05 | $225.65 | 123,700 | — | — |
| 2018-02-23 | $149.25 | $224.45 | 185,000 | — | — |
| 2018-02-22 | $151.80 | $228.28 | 218,800 | — | — |
| 2018-02-21 | $156.55 | $235.43 | 62,500 | — | — |
| 2018-02-20 | $157.10 | $236.25 | 52,000 | — | — |
| 2018-02-16 | $158.80 | $238.81 | 47,900 | — | — |
| 2018-02-15 | $158.55 | $238.43 | 59,600 | — | — |
| 2018-02-14 | $158.25 | $237.98 | 66,500 | — | — |
| 2018-02-13 | $154.95 | $233.02 | 106,600 | — | — |
| 2018-02-12 | $154.90 | $232.94 | 60,800 | — | — |
| 2018-02-09 | $153.70 | $231.14 | 112,900 | — | — |
| 2018-02-08 | $151.40 | $227.68 | 128,900 | — | — |
| 2018-02-07 | $157.55 | $236.93 | 133,500 | — | — |
| 2018-02-06 | $155.90 | $234.45 | 285,600 | — | — |
| 2018-02-05 | $154.70 | $232.64 | 140,000 | — | — |
| 2018-02-02 | $159.90 | $240.46 | 94,100 | — | — |
| 2018-02-01 | $165.10 | $248.28 | 75,500 | — | — |
| 2018-01-31 | $163.60 | $246.03 | 58,700 | — | — |
| 2018-01-30 | $165.10 | $248.28 | 99,700 | — | — |
| 2018-01-29 | $166.15 | $249.86 | 58,400 | — | — |
| 2018-01-26 | $169.65 | $255.13 | 71,400 | — | — |
| 2018-01-25 | $167.65 | $252.12 | 54,000 | — | — |
| 2018-01-24 | $166.75 | $250.76 | 52,000 | — | — |
| 2018-01-23 | $167.50 | $251.89 | 87,500 | — | — |
| 2018-01-22 | $169.70 | $255.20 | 34,000 | — | — |
| 2018-01-19 | $171.10 | $257.31 | 49,500 | — | — |
| 2018-01-18 | $169.25 | $254.52 | 49,800 | — | — |
| 2018-01-17 | $169.55 | $254.98 | 49,900 | — | — |
| 2018-01-16 | $168.05 | $252.72 | 76,900 | — | — |
| 2018-01-12 | $170.55 | $256.48 | 60,400 | — | — |
| 2018-01-11 | $169.10 | $254.30 | 232,400 | — | — |
| 2018-01-10 | $165.85 | $249.41 | 115,200 | — | — |
| 2018-01-09 | $166.85 | $250.91 | 126,500 | — | — |
| 2018-01-08 | $165.40 | $248.73 | 125,700 | — | — |
| 2018-01-05 | $166.25 | $250.01 | 64,100 | — | — |
| 2018-01-04 | $165.60 | $249.03 | 106,000 | — | — |
| 2018-01-03 | $166.45 | $250.31 | 86,300 | — | — |
| 2018-01-02 | $167.35 | $251.67 | 127,100 | — | — |