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
- 1998-01-30 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 | $148.29 | $174.63 | 544,000 | — | — |
| 2018-12-28 | $146.88 | $172.97 | 535,000 | — | — |
| 2018-12-27 | $148.06 | $174.36 | 938,900 | — | — |
| 2018-12-26 | $146.06 | $172.01 | 907,100 | — | — |
| 2018-12-24 | $139.54 | $164.33 | 600,000 | — | — |
| 2018-12-21 | $142.44 | $167.74 | 3,782,200 | — | — |
| 2018-12-20 | $147.02 | $173.14 | 1,160,400 | — | — |
| 2018-12-19 | $149.71 | $176.31 | 913,300 | — | — |
| 2018-12-18 | $150.03 | $176.68 | 1,128,500 | — | — |
| 2018-12-17 | $150.10 | $176.76 | 1,166,400 | — | — |
| 2018-12-14 | $152.67 | $179.79 | 676,300 | — | — |
| 2018-12-13 | $156.30 | $184.07 | 882,000 | — | — |
| 2018-12-12 | $157.12 | $185.03 | 1,422,900 | — | — |
| 2018-12-11 | $155.42 | $183.03 | 844,200 | — | — |
| 2018-12-10 | $157.00 | $184.89 | 610,200 | — | — |
| 2018-12-07 | $153.95 | $181.30 | 827,300 | — | — |
| 2018-12-06 | $157.40 | $185.36 | 1,270,700 | — | — |
| 2018-12-04 | $153.55 | $180.83 | 806,200 | — | — |
| 2018-12-03 | $159.27 | $187.56 | 878,500 | — | — |
| 2018-11-30 | $156.06 | $183.78 | 983,900 | — | — |
| 2018-11-29 | $156.66 | $184.49 | 476,800 | — | — |
| 2018-11-28 | $155.85 | $183.54 | 919,100 | — | — |
| 2018-11-27 | $150.80 | $177.59 | 627,200 | — | — |
| 2018-11-26 | $153.65 | $180.95 | 1,069,300 | — | — |
| 2018-11-23 | $150.33 | $177.04 | 245,100 | — | — |
| 2018-11-21 | $149.39 | $175.93 | 562,300 | — | — |
| 2018-11-20 | $147.19 | $173.34 | 1,001,700 | — | — |
| 2018-11-19 | $149.20 | $175.70 | 916,200 | — | — |
| 2018-11-16 | $155.75 | $183.42 | 690,500 | — | — |
| 2018-11-15 | $155.67 | $183.32 | 788,600 | — | — |
| 2018-11-14 | $151.31 | $178.19 | 601,600 | — | — |
| 2018-11-13 | $152.61 | $179.72 | 715,800 | — | — |
| 2018-11-12 | $153.30 | $180.53 | 849,300 | — | — |
| 2018-11-09 | $160.10 | $188.54 | 992,200 | — | — |
| 2018-11-08 | $160.13 | $188.58 | 950,400 | — | — |
| 2018-11-07 | $159.85 | $188.25 | 1,265,200 | — | — |
| 2018-11-06 | $157.15 | $185.07 | 1,372,100 | — | — |
| 2018-11-05 | $160.80 | $189.37 | 1,604,100 | — | — |
| 2018-11-02 | $165.02 | $194.34 | 4,420,100 | — | — |
| 2018-11-01 | $140.80 | $165.81 | 1,014,600 | — | — |
| 2018-10-31 | $142.54 | $167.86 | 1,077,500 | — | — |
| 2018-10-30 | $138.66 | $163.29 | 804,000 | — | — |
| 2018-10-29 | $135.32 | $159.36 | 1,118,800 | — | — |
| 2018-10-26 | $138.67 | $163.30 | 1,724,000 | — | — |
| 2018-10-25 | $135.84 | $159.97 | 1,043,500 | — | — |
| 2018-10-24 | $133.91 | $157.70 | 1,576,200 | — | — |
| 2018-10-23 | $141.11 | $166.18 | 661,700 | — | — |
| 2018-10-22 | $143.47 | $168.96 | 757,200 | — | — |
| 2018-10-19 | $141.39 | $166.51 | 781,900 | — | — |
| 2018-10-18 | $142.20 | $167.46 | 794,100 | — | — |
| 2018-10-17 | $145.89 | $171.81 | 450,500 | — | — |
| 2018-10-16 | $146.79 | $172.87 | 549,400 | — | — |
| 2018-10-15 | $142.51 | $167.83 | 460,500 | — | — |
| 2018-10-12 | $143.98 | $169.56 | 719,600 | — | — |
| 2018-10-11 | $139.12 | $163.83 | 1,453,900 | — | — |
| 2018-10-10 | $140.90 | $165.93 | 1,233,500 | — | — |
| 2018-10-09 | $148.02 | $174.32 | 1,091,800 | — | — |
| 2018-10-08 | $150.78 | $177.57 | 548,300 | — | — |
| 2018-10-05 | $154.13 | $181.51 | 496,000 | — | — |
| 2018-10-04 | $155.21 | $182.78 | 631,000 | — | — |
| 2018-10-03 | $157.78 | $185.81 | 692,100 | — | — |
| 2018-10-02 | $157.52 | $185.50 | 542,500 | — | — |
| 2018-10-01 | $159.93 | $188.34 | 619,500 | — | — |
| 2018-09-28 | $160.12 | $188.56 | 808,000 | — | — |
| 2018-09-27 | $159.14 | $187.41 | 564,300 | — | — |
| 2018-09-26 | $158.92 | $187.15 | 811,000 | — | — |
| 2018-09-25 | $160.49 | $189.00 | 1,069,200 | — | — |
| 2018-09-24 | $158.96 | $187.20 | 930,800 | — | — |
| 2018-09-21 | $159.81 | $188.20 | 3,463,700 | — | — |
| 2018-09-20 | $160.20 | $188.66 | 709,300 | — | — |
| 2018-09-19 | $159.09 | $187.35 | 943,800 | — | — |
| 2018-09-18 | $162.93 | $191.87 | 663,100 | — | — |
| 2018-09-17 | $161.41 | $190.08 | 474,400 | — | — |
| 2018-09-14 | $163.65 | $192.72 | 624,100 | — | — |
| 2018-09-13 | $162.12 | $190.92 | 596,600 | — | — |
| 2018-09-12 | $161.31 | $189.97 | 627,800 | — | — |
| 2018-09-11 | $161.62 | $190.33 | 817,700 | — | — |
| 2018-09-10 | $161.56 | $190.26 | 783,100 | — | — |
| 2018-09-07 | $157.80 | $185.83 | 818,100 | — | — |
| 2018-09-06 | $158.14 | $186.23 | 480,900 | — | — |
| 2018-09-05 | $156.38 | $184.16 | 591,700 | — | — |
| 2018-09-04 | $159.24 | $187.53 | 796,000 | — | — |
| 2018-08-31 | $158.61 | $186.79 | 1,531,700 | — | — |
| 2018-08-30 | $158.11 | $186.20 | 549,700 | — | — |
| 2018-08-29 | $158.78 | $186.99 | 570,800 | — | — |
| 2018-08-28 | $159.12 | $187.39 | 499,600 | — | — |
| 2018-08-27 | $157.65 | $185.66 | 414,500 | — | — |
| 2018-08-24 | $156.08 | $183.81 | 484,500 | — | — |
| 2018-08-23 | $154.35 | $181.77 | 528,000 | — | — |
| 2018-08-22 | $153.34 | $180.58 | 383,600 | — | — |
| 2018-08-21 | $152.46 | $179.54 | 510,300 | — | — |
| 2018-08-20 | $152.04 | $179.05 | 1,238,700 | — | — |
| 2018-08-17 | $150.75 | $177.53 | 989,000 | — | — |
| 2018-08-16 | $152.70 | $179.83 | 746,200 | — | — |
| 2018-08-15 | $153.46 | $180.72 | 566,700 | — | — |
| 2018-08-14 | $154.00 | $181.36 | 645,400 | — | — |
| 2018-08-13 | $152.54 | $179.64 | 491,200 | — | — |
| 2018-08-10 | $152.92 | $180.09 | 679,400 | — | — |
| 2018-08-09 | $153.35 | $180.59 | 680,800 | — | — |
| 2018-08-08 | $152.16 | $179.19 | 484,300 | — | — |
| 2018-08-07 | $152.30 | $179.36 | 674,600 | — | — |
| 2018-08-06 | $152.06 | $179.07 | 431,600 | — | — |
| 2018-08-03 | $151.00 | $177.82 | 411,100 | — | — |
| 2018-08-02 | $150.98 | $177.80 | 631,100 | — | — |
| 2018-08-01 | $148.06 | $174.36 | 651,600 | — | — |
| 2018-07-31 | $145.23 | $171.03 | 870,000 | — | — |
| 2018-07-30 | $145.43 | $171.27 | 812,200 | — | — |
| 2018-07-27 | $150.26 | $176.95 | 692,200 | — | — |
| 2018-07-26 | $151.95 | $178.94 | 943,900 | — | — |
| 2018-07-25 | $151.19 | $178.05 | 772,400 | — | — |
| 2018-07-24 | $148.43 | $174.80 | 576,900 | — | — |
| 2018-07-23 | $149.13 | $175.62 | 624,000 | — | — |
| 2018-07-20 | $149.09 | $175.58 | 453,200 | — | — |
| 2018-07-19 | $148.08 | $174.39 | 529,300 | — | — |
| 2018-07-18 | $149.02 | $175.49 | 573,800 | — | — |
| 2018-07-17 | $149.79 | $176.40 | 418,900 | — | — |
| 2018-07-16 | $147.94 | $174.22 | 385,400 | — | — |
| 2018-07-13 | $147.58 | $173.80 | 480,900 | — | — |
| 2018-07-12 | $147.18 | $173.33 | 694,000 | — | — |
| 2018-07-11 | $144.71 | $170.42 | 601,200 | — | — |
| 2018-07-10 | $143.50 | $168.99 | 660,800 | — | — |
| 2018-07-09 | $143.04 | $168.45 | 608,200 | — | — |
| 2018-07-06 | $141.91 | $167.12 | 443,900 | — | — |
| 2018-07-05 | $140.99 | $166.04 | 464,700 | — | — |
| 2018-07-03 | $138.66 | $163.29 | 364,000 | — | — |
| 2018-07-02 | $140.22 | $165.13 | 454,100 | — | — |
| 2018-06-29 | $137.42 | $161.83 | 719,300 | — | — |
| 2018-06-28 | $137.65 | $162.10 | 559,900 | — | — |
| 2018-06-27 | $135.40 | $159.45 | 1,028,900 | — | — |
| 2018-06-26 | $136.58 | $160.84 | 866,600 | — | — |
| 2018-06-25 | $135.72 | $159.83 | 930,400 | — | — |
| 2018-06-22 | $138.68 | $163.32 | 1,974,200 | — | — |
| 2018-06-21 | $140.32 | $165.25 | 1,073,600 | — | — |
| 2018-06-20 | $142.30 | $167.58 | 1,544,600 | — | — |
| 2018-06-19 | $143.47 | $168.96 | 1,343,100 | — | — |
| 2018-06-18 | $145.19 | $170.98 | 1,080,800 | — | — |
| 2018-06-15 | $142.27 | $167.54 | 1,548,000 | — | — |
| 2018-06-14 | $141.22 | $166.31 | 1,211,900 | — | — |
| 2018-06-13 | $139.34 | $164.09 | 1,164,100 | — | — |
| 2018-06-12 | $139.91 | $164.76 | 1,214,800 | — | — |
| 2018-06-11 | $137.90 | $162.40 | 489,900 | — | — |
| 2018-06-08 | $137.87 | $162.36 | 741,100 | — | — |
| 2018-06-07 | $136.54 | $160.80 | 563,100 | — | — |
| 2018-06-06 | $137.11 | $161.47 | 704,300 | — | — |
| 2018-06-05 | $135.83 | $159.96 | 948,200 | — | — |
| 2018-06-04 | $134.87 | $158.83 | 1,112,800 | — | — |
| 2018-06-01 | $132.57 | $156.12 | 565,700 | — | — |
| 2018-05-31 | $130.44 | $153.61 | 838,100 | — | — |
| 2018-05-30 | $130.74 | $153.97 | 627,100 | — | — |
| 2018-05-29 | $128.89 | $151.79 | 522,700 | — | — |
| 2018-05-25 | $128.51 | $151.34 | 558,100 | — | — |
| 2018-05-24 | $128.17 | $150.94 | 604,100 | — | — |
| 2018-05-23 | $128.21 | $150.99 | 663,200 | — | — |
| 2018-05-22 | $127.84 | $150.55 | 662,300 | — | — |
| 2018-05-21 | $128.32 | $151.12 | 975,900 | — | — |
| 2018-05-18 | $127.67 | $150.35 | 3,268,400 | — | — |
| 2018-05-17 | $127.36 | $149.99 | 717,200 | — | — |
| 2018-05-16 | $127.12 | $149.70 | 1,019,400 | — | — |
| 2018-05-15 | $126.66 | $149.16 | 953,100 | — | — |
| 2018-05-14 | $126.65 | $149.15 | 2,257,900 | — | — |
| 2018-05-11 | $125.65 | $147.97 | 750,800 | — | — |
| 2018-05-10 | $124.59 | $146.72 | 738,800 | — | — |
| 2018-05-09 | $123.33 | $145.24 | 662,700 | — | — |
| 2018-05-08 | $122.67 | $144.46 | 853,900 | — | — |
| 2018-05-07 | $122.42 | $144.17 | 762,500 | — | — |
| 2018-05-04 | $122.31 | $144.04 | 1,249,500 | — | — |
| 2018-05-03 | $120.00 | $141.32 | 908,300 | — | — |
| 2018-05-02 | $118.05 | $139.02 | 698,900 | — | — |
| 2018-05-01 | $117.94 | $138.89 | 748,600 | — | — |
| 2018-04-30 | $117.42 | $138.28 | 739,300 | — | — |
| 2018-04-27 | $118.30 | $139.32 | 1,149,800 | — | — |
| 2018-04-26 | $120.90 | $142.38 | 1,320,000 | — | — |
| 2018-04-25 | $118.61 | $139.68 | 1,314,900 | — | — |
| 2018-04-24 | $118.00 | $138.96 | 2,649,900 | — | — |
| 2018-04-23 | $123.88 | $145.89 | 1,364,500 | — | — |
| 2018-04-20 | $124.79 | $146.96 | 1,446,500 | — | — |
| 2018-04-19 | $125.19 | $147.43 | 1,091,000 | — | — |
| 2018-04-18 | $126.64 | $149.14 | 1,336,900 | — | — |
| 2018-04-17 | $125.76 | $148.10 | 1,273,800 | — | — |
| 2018-04-16 | $123.79 | $145.78 | 1,003,500 | — | — |
| 2018-04-13 | $122.00 | $143.67 | 975,000 | — | — |
| 2018-04-12 | $121.71 | $143.33 | 881,900 | — | — |
| 2018-04-11 | $120.39 | $141.78 | 919,300 | — | — |
| 2018-04-10 | $120.53 | $141.94 | 863,800 | — | — |
| 2018-04-09 | $118.30 | $139.32 | 1,116,500 | — | — |
| 2018-04-06 | $117.69 | $138.60 | 1,082,300 | — | — |
| 2018-04-05 | $119.22 | $140.40 | 1,062,900 | — | — |
| 2018-04-04 | $117.84 | $138.77 | 926,700 | — | — |
| 2018-04-03 | $117.15 | $137.96 | 1,159,800 | — | — |
| 2018-04-02 | $115.74 | $136.30 | 1,198,500 | — | — |
| 2018-03-29 | $118.56 | $139.62 | 1,120,300 | — | — |
| 2018-03-28 | $116.40 | $137.08 | 1,211,100 | — | — |
| 2018-03-27 | $117.48 | $138.35 | 1,447,500 | — | — |
| 2018-03-26 | $121.47 | $143.05 | 1,410,900 | — | — |
| 2018-03-23 | $119.48 | $140.71 | 1,452,200 | — | — |
| 2018-03-22 | $122.65 | $144.44 | 927,200 | — | — |
| 2018-03-21 | $124.60 | $146.73 | 980,200 | — | — |
| 2018-03-20 | $125.20 | $147.44 | 1,300,900 | — | — |
| 2018-03-19 | $124.22 | $146.29 | 1,546,300 | — | — |
| 2018-03-16 | $125.92 | $148.29 | 2,011,200 | — | — |
| 2018-03-15 | $125.31 | $147.57 | 1,834,900 | — | — |
| 2018-03-14 | $123.01 | $144.86 | 2,026,000 | — | — |
| 2018-03-13 | $120.51 | $141.92 | 1,321,800 | — | — |
| 2018-03-12 | $120.24 | $141.60 | 925,900 | — | — |
| 2018-03-09 | $120.46 | $141.86 | 1,220,200 | — | — |
| 2018-03-08 | $118.35 | $139.37 | 1,898,000 | — | — |
| 2018-03-07 | $117.93 | $138.88 | 1,255,400 | — | — |
| 2018-03-06 | $117.45 | $138.31 | 598,200 | — | — |
| 2018-03-05 | $117.26 | $138.09 | 567,600 | — | — |
| 2018-03-02 | $115.78 | $136.35 | 603,800 | — | — |
| 2018-03-01 | $115.02 | $135.45 | 804,200 | — | — |
| 2018-02-28 | $116.02 | $136.63 | 904,500 | — | — |
| 2018-02-27 | $116.41 | $137.09 | 869,000 | — | — |
| 2018-02-26 | $117.25 | $138.08 | 864,100 | — | — |
| 2018-02-23 | $117.64 | $138.54 | 745,300 | — | — |
| 2018-02-22 | $114.92 | $135.34 | 936,200 | — | — |
| 2018-02-21 | $115.70 | $136.25 | 1,212,900 | — | — |
| 2018-02-20 | $116.34 | $137.01 | 1,942,300 | — | — |
| 2018-02-16 | $120.55 | $141.97 | 2,361,100 | — | — |
| 2018-02-15 | $116.35 | $137.02 | 1,007,200 | — | — |
| 2018-02-14 | $113.98 | $134.23 | 826,000 | — | — |
| 2018-02-13 | $110.57 | $130.21 | 1,054,400 | — | — |
| 2018-02-12 | $111.03 | $130.75 | 3,585,200 | — | — |
| 2018-02-09 | $109.09 | $128.47 | 2,231,000 | — | — |
| 2018-02-08 | $105.62 | $124.38 | 1,238,700 | — | — |
| 2018-02-07 | $109.11 | $128.49 | 994,400 | — | — |
| 2018-02-06 | $109.41 | $128.85 | 1,171,600 | — | — |
| 2018-02-05 | $108.73 | $128.05 | 1,011,200 | — | — |
| 2018-02-02 | $112.51 | $132.50 | 860,200 | — | — |
| 2018-02-01 | $114.70 | $135.08 | 860,300 | — | — |
| 2018-01-31 | $114.92 | $135.34 | 939,000 | — | — |
| 2018-01-30 | $112.15 | $132.07 | 476,600 | — | — |
| 2018-01-29 | $112.41 | $132.38 | 941,300 | — | — |
| 2018-01-26 | $115.31 | $135.79 | 617,100 | — | — |
| 2018-01-25 | $115.99 | $136.60 | 551,800 | — | — |
| 2018-01-24 | $115.77 | $136.34 | 474,500 | — | — |
| 2018-01-23 | $115.77 | $136.34 | 621,100 | — | — |
| 2018-01-22 | $114.46 | $134.79 | 980,800 | — | — |
| 2018-01-19 | $114.48 | $134.82 | 858,900 | — | — |
| 2018-01-18 | $114.54 | $134.89 | 729,900 | — | — |
| 2018-01-17 | $114.00 | $134.25 | 688,000 | — | — |
| 2018-01-16 | $112.65 | $132.66 | 651,000 | — | — |
| 2018-01-12 | $113.61 | $133.79 | 648,600 | — | — |
| 2018-01-11 | $112.23 | $132.17 | 745,100 | — | — |
| 2018-01-10 | $111.96 | $131.85 | 586,100 | — | — |
| 2018-01-09 | $112.97 | $133.04 | 917,200 | — | — |
| 2018-01-08 | $114.31 | $134.62 | 674,400 | — | — |
| 2018-01-05 | $113.00 | $133.07 | 511,400 | — | — |
| 2018-01-04 | $111.47 | $131.27 | 716,200 | — | — |
| 2018-01-03 | $110.90 | $130.60 | 1,188,200 | — | — |
| 2018-01-02 | $109.47 | $128.92 | 1,396,500 | — | — |