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
- 1984-06-07 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 | $139.14 | $256.04 | 204,400 | — | — |
| 2018-12-28 | $137.98 | $253.91 | 195,700 | — | — |
| 2018-12-27 | $137.15 | $252.38 | 319,200 | — | — |
| 2018-12-26 | $137.92 | $253.80 | 446,400 | — | — |
| 2018-12-24 | $132.59 | $243.99 | 197,200 | — | — |
| 2018-12-21 | $133.59 | $245.83 | 740,500 | — | — |
| 2018-12-20 | $140.96 | $259.39 | 291,100 | — | — |
| 2018-12-19 | $140.58 | $258.69 | 222,700 | — | — |
| 2018-12-18 | $143.33 | $263.75 | 331,500 | — | — |
| 2018-12-17 | $145.54 | $267.82 | 320,000 | — | — |
| 2018-12-14 | $147.43 | $271.30 | 176,800 | — | — |
| 2018-12-13 | $149.59 | $275.27 | 157,200 | — | — |
| 2018-12-12 | $150.11 | $276.23 | 208,700 | — | — |
| 2018-12-11 | $149.00 | $274.19 | 302,800 | — | — |
| 2018-12-10 | $149.69 | $275.46 | 361,000 | — | — |
| 2018-12-07 | $152.05 | $279.80 | 336,800 | — | — |
| 2018-12-06 | $154.30 | $283.94 | 399,500 | — | — |
| 2018-12-04 | $153.00 | $281.55 | 401,600 | — | — |
| 2018-12-03 | $153.89 | $283.18 | 353,400 | — | — |
| 2018-11-30 | $153.70 | $282.84 | 242,400 | — | — |
| 2018-11-29 | $152.58 | $280.77 | 202,800 | — | — |
| 2018-11-28 | $153.38 | $282.25 | 231,000 | — | — |
| 2018-11-27 | $150.81 | $277.52 | 273,700 | — | — |
| 2018-11-26 | $150.80 | $277.50 | 179,000 | — | — |
| 2018-11-23 | $149.54 | $275.18 | 121,000 | — | — |
| 2018-11-21 | $150.93 | $277.74 | 288,600 | — | — |
| 2018-11-20 | $147.45 | $271.33 | 282,100 | — | — |
| 2018-11-19 | $148.80 | $273.82 | 444,200 | — | — |
| 2018-11-16 | $147.37 | $271.19 | 390,800 | — | — |
| 2018-11-15 | $145.81 | $268.32 | 310,400 | — | — |
| 2018-11-14 | $145.15 | $267.10 | 443,400 | — | — |
| 2018-11-13 | $145.96 | $268.59 | 544,700 | — | — |
| 2018-11-12 | $142.85 | $262.87 | 228,500 | — | — |
| 2018-11-09 | $144.61 | $266.11 | 289,400 | — | — |
| 2018-11-08 | $146.82 | $270.17 | 410,900 | — | — |
| 2018-11-07 | $150.68 | $277.28 | 306,300 | — | — |
| 2018-11-06 | $146.64 | $269.84 | 525,500 | — | — |
| 2018-11-05 | $149.23 | $274.61 | 237,800 | — | — |
| 2018-11-02 | $149.23 | $274.61 | 320,600 | — | — |
| 2018-11-01 | $149.17 | $274.50 | 365,500 | — | — |
| 2018-10-31 | $148.18 | $272.68 | 759,200 | — | — |
| 2018-10-30 | $141.48 | $260.35 | 1,078,900 | — | — |
| 2018-10-29 | $142.44 | $262.11 | 488,100 | — | — |
| 2018-10-26 | $146.26 | $269.14 | 523,800 | — | — |
| 2018-10-25 | $149.60 | $275.29 | 727,400 | — | — |
| 2018-10-24 | $154.36 | $284.05 | 422,600 | — | — |
| 2018-10-23 | $159.67 | $293.82 | 421,100 | — | — |
| 2018-10-22 | $159.45 | $293.42 | 304,500 | — | — |
| 2018-10-19 | $159.34 | $293.21 | 369,000 | — | — |
| 2018-10-18 | $163.50 | $300.87 | 224,400 | — | — |
| 2018-10-17 | $165.25 | $304.09 | 198,200 | — | — |
| 2018-10-16 | $167.50 | $308.23 | 209,400 | — | — |
| 2018-10-15 | $164.27 | $302.29 | 135,300 | — | — |
| 2018-10-12 | $163.11 | $300.15 | 288,700 | — | — |
| 2018-10-11 | $163.85 | $298.84 | 225,600 | — | — |
| 2018-10-10 | $168.19 | $306.76 | 223,200 | — | — |
| 2018-10-09 | $172.52 | $314.66 | 253,300 | — | — |
| 2018-10-08 | $171.99 | $313.69 | 126,000 | — | — |
| 2018-10-05 | $173.00 | $315.53 | 124,800 | — | — |
| 2018-10-04 | $172.90 | $315.35 | 212,500 | — | — |
| 2018-10-03 | $175.41 | $319.93 | 154,000 | — | — |
| 2018-10-02 | $176.40 | $321.73 | 175,200 | — | — |
| 2018-10-01 | $174.57 | $318.40 | 188,800 | — | — |
| 2018-09-28 | $178.10 | $324.84 | 262,500 | — | — |
| 2018-09-27 | $177.02 | $322.87 | 149,200 | — | — |
| 2018-09-26 | $176.32 | $321.59 | 181,300 | — | — |
| 2018-09-25 | $176.81 | $322.48 | 196,900 | — | — |
| 2018-09-24 | $175.82 | $320.68 | 203,100 | — | — |
| 2018-09-21 | $175.94 | $320.90 | 368,300 | — | — |
| 2018-09-20 | $179.21 | $326.86 | 189,000 | — | — |
| 2018-09-19 | $179.81 | $327.95 | 249,700 | — | — |
| 2018-09-18 | $182.79 | $333.39 | 270,800 | — | — |
| 2018-09-17 | $182.59 | $333.02 | 231,900 | — | — |
| 2018-09-14 | $183.35 | $334.41 | 395,200 | — | — |
| 2018-09-13 | $183.05 | $333.86 | 134,100 | — | — |
| 2018-09-12 | $180.98 | $330.09 | 126,600 | — | — |
| 2018-09-11 | $178.90 | $326.29 | 178,800 | — | — |
| 2018-09-10 | $180.07 | $328.43 | 235,200 | — | — |
| 2018-09-07 | $175.75 | $320.55 | 132,200 | — | — |
| 2018-09-06 | $175.95 | $320.91 | 124,900 | — | — |
| 2018-09-05 | $176.09 | $321.17 | 279,500 | — | — |
| 2018-09-04 | $175.67 | $320.40 | 172,900 | — | — |
| 2018-08-31 | $174.99 | $319.16 | 171,700 | — | — |
| 2018-08-30 | $174.56 | $318.38 | 105,300 | — | — |
| 2018-08-29 | $175.48 | $320.06 | 126,400 | — | — |
| 2018-08-28 | $175.17 | $319.49 | 124,200 | — | — |
| 2018-08-27 | $174.33 | $317.96 | 378,300 | — | — |
| 2018-08-24 | $174.98 | $319.14 | 131,100 | — | — |
| 2018-08-23 | $173.67 | $316.76 | 173,100 | — | — |
| 2018-08-22 | $174.78 | $318.78 | 143,400 | — | — |
| 2018-08-21 | $175.65 | $320.37 | 279,300 | — | — |
| 2018-08-20 | $173.49 | $316.43 | 149,500 | — | — |
| 2018-08-17 | $171.90 | $313.53 | 160,000 | — | — |
| 2018-08-16 | $169.88 | $309.84 | 164,700 | — | — |
| 2018-08-15 | $170.05 | $310.15 | 179,300 | — | — |
| 2018-08-14 | $172.67 | $314.93 | 363,000 | — | — |
| 2018-08-13 | $169.66 | $309.44 | 190,700 | — | — |
| 2018-08-10 | $171.95 | $313.62 | 260,200 | — | — |
| 2018-08-09 | $171.90 | $313.53 | 137,100 | — | — |
| 2018-08-08 | $173.51 | $316.46 | 236,400 | — | — |
| 2018-08-07 | $172.53 | $314.68 | 228,300 | — | — |
| 2018-08-06 | $171.39 | $312.60 | 176,600 | — | — |
| 2018-08-03 | $168.79 | $307.85 | 196,400 | — | — |
| 2018-08-02 | $168.79 | $307.85 | 229,200 | — | — |
| 2018-08-01 | $168.80 | $307.87 | 404,100 | — | — |
| 2018-07-31 | $172.51 | $314.64 | 262,500 | — | — |
| 2018-07-30 | $169.01 | $308.26 | 342,100 | — | — |
| 2018-07-27 | $172.58 | $314.77 | 336,200 | — | — |
| 2018-07-26 | $166.00 | $302.77 | 789,900 | — | — |
| 2018-07-25 | $170.01 | $310.08 | 979,900 | — | — |
| 2018-07-24 | $182.46 | $332.79 | 532,200 | — | — |
| 2018-07-23 | $185.12 | $337.64 | 315,900 | — | — |
| 2018-07-20 | $185.73 | $338.75 | 163,900 | — | — |
| 2018-07-19 | $185.45 | $338.24 | 154,400 | — | — |
| 2018-07-18 | $183.38 | $334.47 | 250,300 | — | — |
| 2018-07-17 | $182.29 | $332.48 | 211,600 | — | — |
| 2018-07-16 | $180.72 | $329.61 | 192,700 | — | — |
| 2018-07-13 | $184.06 | $333.06 | 227,500 | — | — |
| 2018-07-12 | $183.10 | $331.32 | 217,400 | — | — |
| 2018-07-11 | $183.44 | $331.94 | 202,100 | — | — |
| 2018-07-10 | $185.66 | $335.96 | 242,700 | — | — |
| 2018-07-09 | $184.18 | $333.28 | 236,600 | — | — |
| 2018-07-06 | $178.76 | $323.47 | 144,000 | — | — |
| 2018-07-05 | $177.95 | $322.00 | 230,900 | — | — |
| 2018-07-03 | $176.64 | $319.63 | 135,100 | — | — |
| 2018-07-02 | $178.48 | $322.96 | 183,100 | — | — |
| 2018-06-29 | $178.28 | $322.60 | 422,200 | — | — |
| 2018-06-28 | $176.97 | $320.23 | 224,200 | — | — |
| 2018-06-27 | $176.44 | $319.27 | 293,400 | — | — |
| 2018-06-26 | $177.60 | $321.37 | 140,900 | — | — |
| 2018-06-25 | $178.30 | $322.64 | 243,500 | — | — |
| 2018-06-22 | $181.61 | $328.63 | 245,900 | — | — |
| 2018-06-21 | $183.00 | $331.14 | 198,400 | — | — |
| 2018-06-20 | $185.97 | $336.52 | 261,600 | — | — |
| 2018-06-19 | $186.00 | $336.57 | 245,700 | — | — |
| 2018-06-18 | $188.10 | $340.37 | 187,800 | — | — |
| 2018-06-15 | $187.90 | $340.01 | 382,700 | — | — |
| 2018-06-14 | $188.41 | $340.93 | 198,700 | — | — |
| 2018-06-13 | $187.94 | $340.08 | 223,800 | — | — |
| 2018-06-12 | $191.35 | $346.25 | 294,400 | — | — |
| 2018-06-11 | $188.37 | $340.86 | 223,400 | — | — |
| 2018-06-08 | $188.67 | $341.40 | 150,600 | — | — |
| 2018-06-07 | $187.51 | $339.30 | 158,000 | — | — |
| 2018-06-06 | $186.50 | $337.48 | 194,300 | — | — |
| 2018-06-05 | $186.47 | $337.42 | 156,300 | — | — |
| 2018-06-04 | $185.12 | $334.98 | 278,300 | — | — |
| 2018-06-01 | $185.94 | $336.46 | 164,000 | — | — |
| 2018-05-31 | $184.02 | $332.99 | 174,800 | — | — |
| 2018-05-30 | $186.01 | $336.59 | 161,800 | — | — |
| 2018-05-29 | $183.00 | $331.14 | 154,600 | — | — |
| 2018-05-25 | $182.01 | $329.35 | 155,700 | — | — |
| 2018-05-24 | $183.00 | $331.14 | 197,900 | — | — |
| 2018-05-23 | $183.03 | $331.20 | 189,000 | — | — |
| 2018-05-22 | $182.99 | $331.12 | 553,100 | — | — |
| 2018-05-21 | $185.29 | $335.29 | 230,400 | — | — |
| 2018-05-18 | $183.07 | $331.27 | 205,800 | — | — |
| 2018-05-17 | $181.91 | $329.17 | 258,600 | — | — |
| 2018-05-16 | $180.30 | $326.26 | 274,500 | — | — |
| 2018-05-15 | $178.77 | $323.49 | 259,900 | — | — |
| 2018-05-14 | $178.02 | $322.13 | 209,200 | — | — |
| 2018-05-11 | $178.62 | $323.22 | 214,200 | — | — |
| 2018-05-10 | $177.31 | $320.85 | 189,800 | — | — |
| 2018-05-09 | $177.08 | $320.43 | 160,600 | — | — |
| 2018-05-08 | $175.80 | $318.11 | 219,000 | — | — |
| 2018-05-07 | $174.05 | $314.95 | 279,200 | — | — |
| 2018-05-04 | $172.87 | $312.81 | 342,000 | — | — |
| 2018-05-03 | $168.14 | $304.25 | 413,200 | — | — |
| 2018-05-02 | $166.89 | $301.99 | 277,700 | — | — |
| 2018-05-01 | $167.89 | $303.80 | 358,000 | — | — |
| 2018-04-30 | $167.42 | $302.95 | 314,500 | — | — |
| 2018-04-27 | $169.99 | $307.60 | 389,500 | — | — |
| 2018-04-26 | $171.20 | $309.79 | 537,700 | — | — |
| 2018-04-25 | $168.68 | $305.23 | 751,500 | — | — |
| 2018-04-24 | $173.77 | $314.44 | 868,300 | — | — |
| 2018-04-23 | $187.46 | $339.21 | 320,800 | — | — |
| 2018-04-20 | $187.35 | $339.01 | 279,100 | — | — |
| 2018-04-19 | $189.66 | $343.19 | 259,300 | — | — |
| 2018-04-18 | $191.18 | $345.94 | 280,100 | — | — |
| 2018-04-17 | $188.96 | $341.93 | 309,600 | — | — |
| 2018-04-16 | $186.63 | $337.71 | 198,300 | — | — |
| 2018-04-13 | $183.41 | $331.88 | 211,800 | — | — |
| 2018-04-12 | $187.87 | $337.33 | 315,900 | — | — |
| 2018-04-11 | $184.61 | $331.48 | 210,000 | — | — |
| 2018-04-10 | $187.16 | $336.06 | 247,900 | — | — |
| 2018-04-09 | $184.37 | $331.05 | 200,100 | — | — |
| 2018-04-06 | $185.88 | $333.76 | 626,900 | — | — |
| 2018-04-05 | $189.25 | $339.81 | 434,600 | — | — |
| 2018-04-04 | $187.22 | $336.16 | 610,200 | — | — |
| 2018-04-03 | $184.50 | $331.28 | 658,500 | — | — |
| 2018-04-02 | $178.80 | $321.05 | 379,700 | — | — |
| 2018-03-29 | $180.97 | $324.94 | 288,600 | — | — |
| 2018-03-28 | $176.09 | $316.18 | 243,900 | — | — |
| 2018-03-27 | $175.46 | $315.05 | 279,700 | — | — |
| 2018-03-26 | $177.78 | $319.21 | 215,600 | — | — |
| 2018-03-23 | $172.95 | $310.54 | 272,100 | — | — |
| 2018-03-22 | $173.85 | $312.16 | 230,600 | — | — |
| 2018-03-21 | $177.67 | $319.02 | 216,700 | — | — |
| 2018-03-20 | $177.06 | $317.92 | 203,300 | — | — |
| 2018-03-19 | $177.78 | $319.21 | 320,400 | — | — |
| 2018-03-16 | $180.25 | $323.65 | 1,405,900 | — | — |
| 2018-03-15 | $181.38 | $325.68 | 291,100 | — | — |
| 2018-03-14 | $182.14 | $327.04 | 348,900 | — | — |
| 2018-03-13 | $181.27 | $325.48 | 436,900 | — | — |
| 2018-03-12 | $181.71 | $326.27 | 540,600 | — | — |
| 2018-03-09 | $176.19 | $316.36 | 156,700 | — | — |
| 2018-03-08 | $173.97 | $312.37 | 235,400 | — | — |
| 2018-03-07 | $172.72 | $310.13 | 318,800 | — | — |
| 2018-03-06 | $171.08 | $307.18 | 192,900 | — | — |
| 2018-03-05 | $169.43 | $304.22 | 285,300 | — | — |
| 2018-03-02 | $168.33 | $302.25 | 317,700 | — | — |
| 2018-03-01 | $165.53 | $297.22 | 238,000 | — | — |
| 2018-02-28 | $165.37 | $296.93 | 167,500 | — | — |
| 2018-02-27 | $167.07 | $299.98 | 196,000 | — | — |
| 2018-02-26 | $168.21 | $302.03 | 183,300 | — | — |
| 2018-02-23 | $168.49 | $302.53 | 212,300 | — | — |
| 2018-02-22 | $167.19 | $300.20 | 156,000 | — | — |
| 2018-02-21 | $167.32 | $300.43 | 155,100 | — | — |
| 2018-02-20 | $167.44 | $300.65 | 219,100 | — | — |
| 2018-02-16 | $169.29 | $303.97 | 165,100 | — | — |
| 2018-02-15 | $169.73 | $304.76 | 356,000 | — | — |
| 2018-02-14 | $166.60 | $299.14 | 217,900 | — | — |
| 2018-02-13 | $164.93 | $296.14 | 211,900 | — | — |
| 2018-02-12 | $164.25 | $294.92 | 334,700 | — | — |
| 2018-02-09 | $164.98 | $296.23 | 585,200 | — | — |
| 2018-02-08 | $165.26 | $296.73 | 519,700 | — | — |
| 2018-02-07 | $171.45 | $307.85 | 352,700 | — | — |
| 2018-02-06 | $169.70 | $304.71 | 343,100 | — | — |
| 2018-02-05 | $171.60 | $308.12 | 300,100 | — | — |
| 2018-02-02 | $176.43 | $316.79 | 156,700 | — | — |
| 2018-02-01 | $179.85 | $322.93 | 140,700 | — | — |
| 2018-01-31 | $179.79 | $322.82 | 248,400 | — | — |
| 2018-01-30 | $179.58 | $322.45 | 103,900 | — | — |
| 2018-01-29 | $179.80 | $322.84 | 149,700 | — | — |
| 2018-01-26 | $181.54 | $325.97 | 98,000 | — | — |
| 2018-01-25 | $180.15 | $323.47 | 173,000 | — | — |
| 2018-01-24 | $177.10 | $317.99 | 115,900 | — | — |
| 2018-01-23 | $176.16 | $316.31 | 159,800 | — | — |
| 2018-01-22 | $174.94 | $314.11 | 132,000 | — | — |
| 2018-01-19 | $175.87 | $315.78 | 98,700 | — | — |
| 2018-01-18 | $173.68 | $311.85 | 107,900 | — | — |
| 2018-01-17 | $173.66 | $311.82 | 167,100 | — | — |
| 2018-01-16 | $173.35 | $311.26 | 188,700 | — | — |
| 2018-01-12 | $174.24 | $312.86 | 136,400 | — | — |
| 2018-01-11 | $175.07 | $312.10 | 231,700 | — | — |
| 2018-01-10 | $171.69 | $306.08 | 180,700 | — | — |
| 2018-01-09 | $173.06 | $308.52 | 243,700 | — | — |
| 2018-01-08 | $173.45 | $309.22 | 217,900 | — | — |
| 2018-01-05 | $171.34 | $305.45 | 133,800 | — | — |
| 2018-01-04 | $170.31 | $303.62 | 174,200 | — | — |
| 2018-01-03 | $170.29 | $303.58 | 104,100 | — | — |
| 2018-01-02 | $169.87 | $302.83 | 176,800 | — | — |