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
- 1973-05-03 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 | $183.26 | $509.16 | 89,200 | — | — |
| 2018-12-28 | $183.60 | $510.10 | 97,800 | — | — |
| 2018-12-27 | $182.62 | $507.38 | 69,500 | — | — |
| 2018-12-26 | $180.85 | $502.46 | 82,700 | — | — |
| 2018-12-24 | $171.03 | $475.18 | 44,300 | — | — |
| 2018-12-21 | $175.74 | $488.26 | 274,700 | — | — |
| 2018-12-20 | $177.87 | $494.18 | 94,600 | — | — |
| 2018-12-19 | $179.94 | $499.93 | 60,700 | — | — |
| 2018-12-18 | $179.54 | $498.82 | 65,400 | — | — |
| 2018-12-17 | $174.49 | $484.79 | 78,900 | — | — |
| 2018-12-14 | $179.49 | $498.68 | 65,600 | — | — |
| 2018-12-13 | $182.61 | $507.35 | 61,000 | — | — |
| 2018-12-12 | $179.55 | $498.85 | 56,200 | — | — |
| 2018-12-11 | $178.42 | $495.71 | 77,300 | — | — |
| 2018-12-10 | $175.09 | $486.46 | 75,300 | — | — |
| 2018-12-07 | $175.85 | $488.57 | 129,600 | — | — |
| 2018-12-06 | $170.16 | $472.76 | 60,500 | — | — |
| 2018-12-04 | $171.80 | $477.32 | 48,300 | — | — |
| 2018-12-03 | $176.30 | $489.82 | 59,000 | — | — |
| 2018-11-30 | $174.68 | $485.32 | 82,500 | — | — |
| 2018-11-29 | $175.91 | $488.74 | 59,400 | — | — |
| 2018-11-28 | $172.63 | $479.62 | 57,600 | — | — |
| 2018-11-27 | $168.00 | $466.76 | 40,200 | — | — |
| 2018-11-26 | $168.38 | $467.82 | 63,900 | — | — |
| 2018-11-23 | $169.58 | $471.15 | 22,900 | — | — |
| 2018-11-21 | $167.13 | $464.34 | 82,400 | — | — |
| 2018-11-20 | $165.87 | $460.84 | 595,000 | — | — |
| 2018-11-19 | $164.19 | $456.17 | 83,900 | — | — |
| 2018-11-16 | $168.79 | $468.95 | 104,900 | — | — |
| 2018-11-15 | $168.30 | $467.59 | 86,600 | — | — |
| 2018-11-14 | $168.19 | $467.29 | 184,500 | — | — |
| 2018-11-13 | $170.11 | $472.62 | 56,100 | — | — |
| 2018-11-12 | $174.53 | $484.90 | 50,800 | — | — |
| 2018-11-09 | $174.79 | $485.62 | 98,000 | — | — |
| 2018-11-08 | $173.60 | $482.32 | 40,700 | — | — |
| 2018-11-07 | $175.11 | $486.51 | 88,700 | — | — |
| 2018-11-06 | $170.61 | $474.01 | 56,100 | — | — |
| 2018-11-05 | $170.62 | $474.04 | 87,900 | — | — |
| 2018-11-02 | $171.15 | $475.51 | 81,700 | — | — |
| 2018-11-01 | $165.44 | $459.65 | 70,800 | — | — |
| 2018-10-31 | $167.08 | $464.20 | 103,600 | — | — |
| 2018-10-30 | $168.84 | $469.09 | 88,400 | — | — |
| 2018-10-29 | $164.93 | $458.23 | 65,000 | — | — |
| 2018-10-26 | $163.16 | $453.31 | 102,700 | — | — |
| 2018-10-25 | $166.81 | $463.45 | 90,400 | — | — |
| 2018-10-24 | $160.77 | $446.67 | 143,200 | — | — |
| 2018-10-23 | $161.55 | $448.84 | 109,600 | — | — |
| 2018-10-22 | $166.20 | $461.76 | 111,100 | — | — |
| 2018-10-19 | $162.70 | $452.03 | 145,600 | — | — |
| 2018-10-18 | $156.50 | $434.81 | 69,100 | — | — |
| 2018-10-17 | $157.95 | $437.34 | 60,700 | — | — |
| 2018-10-16 | $157.77 | $436.84 | 105,200 | — | — |
| 2018-10-15 | $153.25 | $424.32 | 106,000 | — | — |
| 2018-10-12 | $150.28 | $416.10 | 98,200 | — | — |
| 2018-10-11 | $150.76 | $417.43 | 101,600 | — | — |
| 2018-10-10 | $154.37 | $427.42 | 105,000 | — | — |
| 2018-10-09 | $161.99 | $448.52 | 47,100 | — | — |
| 2018-10-08 | $162.71 | $450.52 | 27,200 | — | — |
| 2018-10-05 | $162.81 | $450.79 | 40,500 | — | — |
| 2018-10-04 | $162.42 | $449.71 | 77,000 | — | — |
| 2018-10-03 | $163.30 | $452.15 | 125,100 | — | — |
| 2018-10-02 | $167.15 | $462.81 | 67,200 | — | — |
| 2018-10-01 | $170.50 | $472.09 | 56,400 | — | — |
| 2018-09-28 | $172.10 | $476.52 | 69,900 | — | — |
| 2018-09-27 | $172.65 | $478.04 | 43,700 | — | — |
| 2018-09-26 | $171.95 | $476.10 | 40,600 | — | — |
| 2018-09-25 | $171.60 | $475.13 | 46,000 | — | — |
| 2018-09-24 | $173.00 | $479.01 | 63,700 | — | — |
| 2018-09-21 | $172.20 | $476.79 | 123,300 | — | — |
| 2018-09-20 | $174.00 | $481.78 | 43,100 | — | — |
| 2018-09-19 | $172.05 | $476.38 | 55,600 | — | — |
| 2018-09-18 | $173.10 | $479.28 | 48,300 | — | — |
| 2018-09-17 | $172.55 | $477.76 | 85,300 | — | — |
| 2018-09-14 | $176.35 | $488.28 | 59,900 | — | — |
| 2018-09-13 | $176.65 | $489.11 | 44,600 | — | — |
| 2018-09-12 | $178.35 | $493.82 | 77,800 | — | — |
| 2018-09-11 | $180.20 | $498.94 | 67,400 | — | — |
| 2018-09-10 | $181.90 | $503.65 | 39,600 | — | — |
| 2018-09-07 | $182.55 | $505.45 | 43,500 | — | — |
| 2018-09-06 | $180.55 | $499.91 | 45,800 | — | — |
| 2018-09-05 | $180.60 | $500.05 | 43,600 | — | — |
| 2018-09-04 | $176.85 | $489.67 | 51,700 | — | — |
| 2018-08-31 | $177.45 | $491.33 | 50,000 | — | — |
| 2018-08-30 | $173.35 | $479.98 | 30,200 | — | — |
| 2018-08-29 | $172.55 | $477.76 | 38,800 | — | — |
| 2018-08-28 | $173.35 | $479.98 | 49,900 | — | — |
| 2018-08-27 | $174.50 | $483.16 | 45,200 | — | — |
| 2018-08-24 | $174.95 | $484.41 | 34,300 | — | — |
| 2018-08-23 | $173.25 | $479.70 | 26,400 | — | — |
| 2018-08-22 | $173.25 | $479.70 | 29,200 | — | — |
| 2018-08-21 | $172.70 | $478.18 | 49,400 | — | — |
| 2018-08-20 | $173.60 | $480.67 | 55,400 | — | — |
| 2018-08-17 | $171.70 | $475.41 | 60,200 | — | — |
| 2018-08-16 | $168.75 | $467.24 | 38,000 | — | — |
| 2018-08-15 | $166.10 | $459.90 | 50,000 | — | — |
| 2018-08-14 | $167.15 | $462.81 | 52,400 | — | — |
| 2018-08-13 | $165.10 | $457.13 | 34,200 | — | — |
| 2018-08-10 | $165.35 | $457.83 | 31,100 | — | — |
| 2018-08-09 | $164.65 | $455.89 | 26,700 | — | — |
| 2018-08-08 | $165.50 | $458.24 | 34,900 | — | — |
| 2018-08-07 | $166.30 | $460.46 | 84,700 | — | — |
| 2018-08-06 | $165.00 | $456.86 | 56,300 | — | — |
| 2018-08-03 | $162.30 | $449.38 | 58,700 | — | — |
| 2018-08-02 | $160.85 | $445.37 | 54,800 | — | — |
| 2018-08-01 | $160.30 | $443.84 | 67,800 | — | — |
| 2018-07-31 | $160.15 | $443.43 | 84,700 | — | — |
| 2018-07-30 | $160.45 | $444.26 | 55,300 | — | — |
| 2018-07-27 | $160.00 | $443.01 | 50,900 | — | — |
| 2018-07-26 | $161.80 | $448.00 | 48,500 | — | — |
| 2018-07-25 | $160.65 | $444.81 | 53,000 | — | — |
| 2018-07-24 | $160.30 | $443.84 | 51,000 | — | — |
| 2018-07-23 | $161.70 | $447.72 | 40,900 | — | — |
| 2018-07-20 | $159.70 | $442.18 | 72,200 | — | — |
| 2018-07-19 | $161.20 | $446.34 | 103,600 | — | — |
| 2018-07-18 | $157.60 | $434.87 | 89,500 | — | — |
| 2018-07-17 | $158.85 | $438.32 | 76,800 | — | — |
| 2018-07-16 | $161.90 | $446.74 | 86,200 | — | — |
| 2018-07-13 | $162.30 | $447.84 | 99,500 | — | — |
| 2018-07-12 | $162.15 | $447.43 | 112,700 | — | — |
| 2018-07-11 | $157.85 | $435.56 | 322,600 | — | — |
| 2018-07-10 | $153.05 | $422.32 | 198,400 | — | — |
| 2018-07-09 | $151.20 | $417.21 | 75,800 | — | — |
| 2018-07-06 | $151.80 | $418.87 | 55,700 | — | — |
| 2018-07-05 | $151.50 | $418.04 | 63,900 | — | — |
| 2018-07-03 | $149.65 | $412.94 | 41,400 | — | — |
| 2018-07-02 | $147.15 | $406.04 | 73,900 | — | — |
| 2018-06-29 | $146.25 | $403.55 | 67,900 | — | — |
| 2018-06-28 | $147.55 | $407.14 | 66,200 | — | — |
| 2018-06-27 | $144.70 | $399.28 | 91,200 | — | — |
| 2018-06-26 | $147.35 | $406.59 | 81,700 | — | — |
| 2018-06-25 | $146.90 | $405.35 | 80,200 | — | — |
| 2018-06-22 | $147.75 | $407.69 | 107,900 | — | — |
| 2018-06-21 | $146.95 | $405.49 | 108,800 | — | — |
| 2018-06-20 | $147.55 | $407.14 | 79,500 | — | — |
| 2018-06-19 | $148.30 | $409.21 | 68,100 | — | — |
| 2018-06-18 | $149.55 | $412.66 | 55,000 | — | — |
| 2018-06-15 | $150.60 | $415.56 | 129,300 | — | — |
| 2018-06-14 | $150.40 | $415.01 | 64,400 | — | — |
| 2018-06-13 | $147.90 | $408.11 | 80,000 | — | — |
| 2018-06-12 | $147.15 | $406.04 | 50,800 | — | — |
| 2018-06-11 | $147.10 | $405.90 | 121,000 | — | — |
| 2018-06-08 | $143.80 | $396.79 | 103,700 | — | — |
| 2018-06-07 | $143.25 | $395.28 | 50,100 | — | — |
| 2018-06-06 | $142.80 | $394.03 | 41,600 | — | — |
| 2018-06-05 | $142.70 | $393.76 | 91,600 | — | — |
| 2018-06-04 | $140.40 | $387.41 | 52,300 | — | — |
| 2018-06-01 | $139.30 | $384.38 | 56,600 | — | — |
| 2018-05-31 | $137.55 | $379.55 | 44,600 | — | — |
| 2018-05-30 | $140.00 | $386.31 | 59,100 | — | — |
| 2018-05-29 | $139.55 | $385.07 | 63,500 | — | — |
| 2018-05-25 | $140.15 | $386.72 | 38,600 | — | — |
| 2018-05-24 | $139.25 | $384.24 | 28,000 | — | — |
| 2018-05-23 | $138.20 | $381.34 | 45,500 | — | — |
| 2018-05-22 | $136.85 | $377.62 | 56,400 | — | — |
| 2018-05-21 | $140.05 | $386.45 | 45,400 | — | — |
| 2018-05-18 | $137.20 | $378.58 | 62,000 | — | — |
| 2018-05-17 | $135.40 | $373.62 | 51,700 | — | — |
| 2018-05-16 | $133.00 | $366.99 | 101,800 | — | — |
| 2018-05-15 | $132.95 | $366.85 | 84,500 | — | — |
| 2018-05-14 | $132.00 | $364.23 | 46,200 | — | — |
| 2018-05-11 | $132.90 | $366.72 | 37,900 | — | — |
| 2018-05-10 | $132.55 | $365.75 | 39,700 | — | — |
| 2018-05-09 | $131.20 | $362.03 | 78,500 | — | — |
| 2018-05-08 | $132.15 | $364.65 | 116,300 | — | — |
| 2018-05-07 | $132.70 | $366.17 | 32,200 | — | — |
| 2018-05-04 | $133.00 | $366.99 | 50,800 | — | — |
| 2018-05-03 | $132.55 | $365.75 | 41,700 | — | — |
| 2018-05-02 | $131.15 | $361.89 | 36,000 | — | — |
| 2018-05-01 | $131.95 | $364.10 | 42,400 | — | — |
| 2018-04-30 | $131.90 | $363.96 | 41,100 | — | — |
| 2018-04-27 | $132.65 | $366.03 | 31,500 | — | — |
| 2018-04-26 | $131.90 | $363.96 | 31,500 | — | — |
| 2018-04-25 | $130.65 | $360.51 | 110,100 | — | — |
| 2018-04-24 | $131.00 | $361.47 | 57,900 | — | — |
| 2018-04-23 | $132.85 | $366.58 | 38,900 | — | — |
| 2018-04-20 | $131.60 | $363.13 | 30,900 | — | — |
| 2018-04-19 | $132.95 | $366.85 | 61,100 | — | — |
| 2018-04-18 | $135.55 | $372.54 | 56,700 | — | — |
| 2018-04-17 | $136.40 | $374.88 | 53,600 | — | — |
| 2018-04-16 | $136.20 | $374.33 | 53,900 | — | — |
| 2018-04-13 | $131.25 | $360.72 | 42,500 | — | — |
| 2018-04-12 | $131.00 | $360.03 | 42,000 | — | — |
| 2018-04-11 | $132.60 | $364.43 | 52,700 | — | — |
| 2018-04-10 | $131.50 | $361.41 | 55,900 | — | — |
| 2018-04-09 | $131.00 | $360.03 | 108,000 | — | — |
| 2018-04-06 | $128.65 | $353.58 | 159,200 | — | — |
| 2018-04-05 | $133.00 | $365.53 | 129,500 | — | — |
| 2018-04-04 | $131.00 | $360.03 | 126,000 | — | — |
| 2018-04-03 | $130.70 | $359.21 | 61,500 | — | — |
| 2018-04-02 | $128.15 | $352.20 | 72,900 | — | — |
| 2018-03-29 | $131.70 | $361.96 | 99,800 | — | — |
| 2018-03-28 | $131.75 | $362.10 | 65,400 | — | — |
| 2018-03-27 | $129.65 | $356.32 | 49,300 | — | — |
| 2018-03-26 | $129.90 | $357.01 | 46,200 | — | — |
| 2018-03-23 | $128.45 | $353.03 | 72,500 | — | — |
| 2018-03-22 | $131.00 | $360.03 | 47,100 | — | — |
| 2018-03-21 | $131.00 | $360.03 | 38,200 | — | — |
| 2018-03-20 | $132.90 | $365.26 | 50,100 | — | — |
| 2018-03-19 | $133.10 | $365.81 | 53,500 | — | — |
| 2018-03-16 | $133.70 | $367.45 | 157,200 | — | — |
| 2018-03-15 | $131.50 | $361.41 | 42,000 | — | — |
| 2018-03-14 | $132.30 | $363.61 | 45,600 | — | — |
| 2018-03-13 | $131.80 | $362.23 | 51,700 | — | — |
| 2018-03-12 | $131.80 | $362.23 | 55,700 | — | — |
| 2018-03-09 | $131.75 | $362.10 | 49,700 | — | — |
| 2018-03-08 | $132.85 | $365.12 | 57,500 | — | — |
| 2018-03-07 | $131.75 | $362.10 | 55,800 | — | — |
| 2018-03-06 | $131.05 | $360.17 | 63,200 | — | — |
| 2018-03-05 | $130.30 | $358.11 | 100,800 | — | — |
| 2018-03-02 | $127.05 | $349.18 | 55,100 | — | — |
| 2018-03-01 | $123.55 | $339.56 | 75,200 | — | — |
| 2018-02-28 | $124.70 | $342.72 | 44,000 | — | — |
| 2018-02-27 | $127.95 | $351.65 | 49,200 | — | — |
| 2018-02-26 | $129.35 | $355.50 | 35,100 | — | — |
| 2018-02-23 | $128.50 | $353.16 | 32,100 | — | — |
| 2018-02-22 | $127.00 | $349.04 | 45,300 | — | — |
| 2018-02-21 | $126.90 | $348.77 | 44,900 | — | — |
| 2018-02-20 | $125.65 | $345.33 | 57,900 | — | — |
| 2018-02-16 | $125.65 | $345.33 | 41,400 | — | — |
| 2018-02-15 | $125.35 | $344.51 | 32,400 | — | — |
| 2018-02-14 | $123.30 | $338.87 | 63,200 | — | — |
| 2018-02-13 | $120.20 | $330.35 | 40,700 | — | — |
| 2018-02-12 | $120.40 | $330.90 | 51,500 | — | — |
| 2018-02-09 | $120.05 | $329.94 | 69,000 | — | — |
| 2018-02-08 | $116.20 | $319.36 | 54,900 | — | — |
| 2018-02-07 | $119.65 | $328.84 | 41,500 | — | — |
| 2018-02-06 | $120.38 | $330.85 | 142,100 | — | — |
| 2018-02-05 | $118.30 | $325.13 | 56,900 | — | — |
| 2018-02-02 | $122.00 | $335.30 | 45,300 | — | — |
| 2018-02-01 | $122.90 | $337.77 | 84,100 | — | — |
| 2018-01-31 | $123.75 | $340.11 | 52,900 | — | — |
| 2018-01-30 | $124.70 | $342.72 | 50,500 | — | — |
| 2018-01-29 | $125.65 | $345.33 | 52,300 | — | — |
| 2018-01-26 | $128.00 | $351.79 | 45,200 | — | — |
| 2018-01-25 | $129.25 | $355.22 | 50,300 | — | — |
| 2018-01-24 | $127.45 | $350.28 | 44,900 | — | — |
| 2018-01-23 | $128.00 | $351.79 | 76,300 | — | — |
| 2018-01-22 | $127.80 | $351.24 | 54,000 | — | — |
| 2018-01-19 | $126.85 | $348.63 | 119,100 | — | — |
| 2018-01-18 | $125.95 | $346.15 | 48,800 | — | — |
| 2018-01-17 | $126.70 | $346.73 | 59,100 | — | — |
| 2018-01-16 | $125.40 | $343.17 | 88,300 | — | — |
| 2018-01-12 | $124.05 | $339.48 | 80,200 | — | — |
| 2018-01-11 | $126.55 | $346.32 | 77,900 | — | — |
| 2018-01-10 | $123.45 | $337.84 | 155,200 | — | — |
| 2018-01-09 | $118.10 | $323.20 | 117,400 | — | — |
| 2018-01-08 | $119.15 | $326.07 | 88,600 | — | — |
| 2018-01-05 | $118.90 | $325.39 | 50,900 | — | — |
| 2018-01-04 | $117.80 | $322.38 | 43,900 | — | — |
| 2018-01-03 | $116.90 | $319.91 | 42,900 | — | — |
| 2018-01-02 | $116.70 | $319.37 | 47,900 | — | — |