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
- 1997-06-18 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 | $112.55 | $308.17 | 563,600 | — | — |
| 2018-12-28 | $111.93 | $306.47 | 721,300 | — | — |
| 2018-12-27 | $112.68 | $305.92 | 796,000 | — | — |
| 2018-12-26 | $112.74 | $306.09 | 658,800 | — | — |
| 2018-12-24 | $109.09 | $296.18 | 448,000 | — | — |
| 2018-12-21 | $113.47 | $308.07 | 1,442,100 | — | — |
| 2018-12-20 | $115.01 | $312.25 | 1,093,200 | — | — |
| 2018-12-19 | $118.02 | $320.42 | 921,400 | — | — |
| 2018-12-18 | $120.55 | $327.29 | 604,700 | — | — |
| 2018-12-17 | $120.05 | $325.93 | 953,100 | — | — |
| 2018-12-14 | $125.74 | $341.38 | 588,600 | — | — |
| 2018-12-13 | $125.85 | $341.68 | 571,600 | — | — |
| 2018-12-12 | $124.37 | $337.66 | 717,100 | — | — |
| 2018-12-11 | $127.08 | $345.02 | 677,900 | — | — |
| 2018-12-10 | $126.98 | $344.75 | 1,124,100 | — | — |
| 2018-12-07 | $129.08 | $350.45 | 1,189,100 | — | — |
| 2018-12-06 | $132.48 | $359.68 | 1,121,000 | — | — |
| 2018-12-04 | $130.18 | $353.44 | 1,004,500 | — | — |
| 2018-12-03 | $132.20 | $358.92 | 864,200 | — | — |
| 2018-11-30 | $131.20 | $356.21 | 1,286,600 | — | — |
| 2018-11-29 | $129.82 | $352.46 | 921,100 | — | — |
| 2018-11-28 | $129.97 | $352.87 | 1,253,300 | — | — |
| 2018-11-27 | $127.10 | $345.07 | 1,103,900 | — | — |
| 2018-11-26 | $125.65 | $341.14 | 674,400 | — | — |
| 2018-11-23 | $125.61 | $341.03 | 197,900 | — | — |
| 2018-11-21 | $125.63 | $341.08 | 710,000 | — | — |
| 2018-11-20 | $125.44 | $340.57 | 899,700 | — | — |
| 2018-11-19 | $125.63 | $341.08 | 770,600 | — | — |
| 2018-11-16 | $125.57 | $340.92 | 584,400 | — | — |
| 2018-11-15 | $124.17 | $337.12 | 672,300 | — | — |
| 2018-11-14 | $124.46 | $337.91 | 426,600 | — | — |
| 2018-11-13 | $124.81 | $338.86 | 746,000 | — | — |
| 2018-11-12 | $124.44 | $337.85 | 525,100 | — | — |
| 2018-11-09 | $124.26 | $337.36 | 525,300 | — | — |
| 2018-11-08 | $124.44 | $337.85 | 704,700 | — | — |
| 2018-11-07 | $123.74 | $335.95 | 508,600 | — | — |
| 2018-11-06 | $122.44 | $332.42 | 613,900 | — | — |
| 2018-11-05 | $120.96 | $328.40 | 786,300 | — | — |
| 2018-11-02 | $119.01 | $323.11 | 900,300 | — | — |
| 2018-11-01 | $119.92 | $325.58 | 1,129,600 | — | — |
| 2018-10-31 | $120.76 | $327.86 | 1,917,600 | — | — |
| 2018-10-30 | $116.98 | $317.60 | 810,000 | — | — |
| 2018-10-29 | $117.01 | $317.68 | 760,100 | — | — |
| 2018-10-26 | $114.91 | $311.98 | 952,300 | — | — |
| 2018-10-25 | $116.96 | $317.54 | 713,900 | — | — |
| 2018-10-24 | $115.54 | $313.69 | 1,069,900 | — | — |
| 2018-10-23 | $115.24 | $312.87 | 845,000 | — | — |
| 2018-10-22 | $115.01 | $312.25 | 552,300 | — | — |
| 2018-10-19 | $116.95 | $317.52 | 815,600 | — | — |
| 2018-10-18 | $116.48 | $316.24 | 758,000 | — | — |
| 2018-10-17 | $117.52 | $319.06 | 600,700 | — | — |
| 2018-10-16 | $118.02 | $320.42 | 682,700 | — | — |
| 2018-10-15 | $115.98 | $314.88 | 837,300 | — | — |
| 2018-10-12 | $114.70 | $311.41 | 780,500 | — | — |
| 2018-10-11 | $114.37 | $310.51 | 1,043,200 | — | — |
| 2018-10-10 | $119.06 | $323.25 | 620,300 | — | — |
| 2018-10-09 | $120.31 | $326.64 | 792,700 | — | — |
| 2018-10-08 | $119.76 | $325.15 | 784,300 | — | — |
| 2018-10-05 | $118.86 | $322.70 | 634,900 | — | — |
| 2018-10-04 | $119.16 | $323.52 | 575,200 | — | — |
| 2018-10-03 | $120.15 | $326.20 | 772,600 | — | — |
| 2018-10-02 | $120.80 | $327.97 | 713,400 | — | — |
| 2018-10-01 | $120.96 | $328.40 | 826,800 | — | — |
| 2018-09-28 | $123.09 | $334.19 | 1,166,100 | — | — |
| 2018-09-27 | $120.72 | $327.75 | 780,200 | — | — |
| 2018-09-26 | $121.38 | $326.97 | 1,003,700 | — | — |
| 2018-09-25 | $123.99 | $334.00 | 593,000 | — | — |
| 2018-09-24 | $123.55 | $332.81 | 560,100 | — | — |
| 2018-09-21 | $126.86 | $341.73 | 1,250,800 | — | — |
| 2018-09-20 | $125.67 | $338.52 | 585,300 | — | — |
| 2018-09-19 | $124.25 | $334.70 | 532,600 | — | — |
| 2018-09-18 | $126.14 | $339.79 | 478,000 | — | — |
| 2018-09-17 | $127.01 | $342.13 | 502,600 | — | — |
| 2018-09-14 | $125.96 | $339.30 | 656,500 | — | — |
| 2018-09-13 | $127.54 | $343.56 | 628,800 | — | — |
| 2018-09-12 | $127.50 | $343.45 | 534,000 | — | — |
| 2018-09-11 | $127.92 | $344.58 | 571,100 | — | — |
| 2018-09-10 | $128.53 | $346.23 | 479,000 | — | — |
| 2018-09-07 | $128.62 | $346.47 | 463,900 | — | — |
| 2018-09-06 | $129.89 | $349.89 | 1,405,000 | — | — |
| 2018-09-05 | $131.05 | $353.01 | 1,097,100 | — | — |
| 2018-09-04 | $129.13 | $347.84 | 596,100 | — | — |
| 2018-08-31 | $130.45 | $351.40 | 477,700 | — | — |
| 2018-08-30 | $130.26 | $350.89 | 448,400 | — | — |
| 2018-08-29 | $130.63 | $351.88 | 472,800 | — | — |
| 2018-08-28 | $130.82 | $352.39 | 769,000 | — | — |
| 2018-08-27 | $128.63 | $346.49 | 573,900 | — | — |
| 2018-08-24 | $129.04 | $347.60 | 803,800 | — | — |
| 2018-08-23 | $128.61 | $346.44 | 530,000 | — | — |
| 2018-08-22 | $129.27 | $348.22 | 708,600 | — | — |
| 2018-08-21 | $129.80 | $349.65 | 653,400 | — | — |
| 2018-08-20 | $131.60 | $354.49 | 625,500 | — | — |
| 2018-08-17 | $132.15 | $355.98 | 755,100 | — | — |
| 2018-08-16 | $131.63 | $354.58 | 738,800 | — | — |
| 2018-08-15 | $130.68 | $352.02 | 605,800 | — | — |
| 2018-08-14 | $129.79 | $349.62 | 1,241,500 | — | — |
| 2018-08-13 | $129.49 | $348.81 | 819,900 | — | — |
| 2018-08-10 | $128.94 | $347.33 | 875,200 | — | — |
| 2018-08-09 | $129.31 | $348.33 | 890,800 | — | — |
| 2018-08-08 | $129.66 | $349.27 | 488,200 | — | — |
| 2018-08-07 | $129.74 | $349.48 | 680,800 | — | — |
| 2018-08-06 | $129.57 | $349.03 | 674,800 | — | — |
| 2018-08-03 | $129.10 | $347.76 | 685,000 | — | — |
| 2018-08-02 | $128.90 | $347.22 | 1,066,800 | — | — |
| 2018-08-01 | $129.84 | $349.75 | 1,011,900 | — | — |
| 2018-07-31 | $125.53 | $338.14 | 1,031,800 | — | — |
| 2018-07-30 | $122.07 | $328.82 | 482,200 | — | — |
| 2018-07-27 | $122.87 | $330.98 | 442,900 | — | — |
| 2018-07-26 | $124.52 | $335.42 | 622,400 | — | — |
| 2018-07-25 | $124.87 | $336.37 | 467,700 | — | — |
| 2018-07-24 | $124.68 | $335.85 | 537,800 | — | — |
| 2018-07-23 | $124.22 | $334.62 | 364,100 | — | — |
| 2018-07-20 | $125.19 | $337.23 | 379,200 | — | — |
| 2018-07-19 | $126.80 | $341.57 | 509,500 | — | — |
| 2018-07-18 | $125.17 | $337.17 | 469,700 | — | — |
| 2018-07-17 | $125.67 | $338.52 | 686,500 | — | — |
| 2018-07-16 | $126.93 | $341.92 | 677,500 | — | — |
| 2018-07-13 | $127.32 | $342.97 | 625,700 | — | — |
| 2018-07-12 | $126.96 | $342.00 | 538,500 | — | — |
| 2018-07-11 | $125.94 | $339.25 | 439,400 | — | — |
| 2018-07-10 | $125.85 | $339.01 | 555,400 | — | — |
| 2018-07-09 | $126.04 | $339.52 | 574,500 | — | — |
| 2018-07-06 | $126.30 | $340.22 | 478,000 | — | — |
| 2018-07-05 | $126.07 | $339.60 | 719,800 | — | — |
| 2018-07-03 | $124.58 | $335.58 | 397,200 | — | — |
| 2018-07-02 | $124.69 | $335.88 | 688,900 | — | — |
| 2018-06-29 | $125.42 | $337.85 | 818,200 | — | — |
| 2018-06-28 | $124.94 | $336.55 | 541,000 | — | — |
| 2018-06-27 | $124.24 | $332.51 | 510,600 | — | — |
| 2018-06-26 | $124.57 | $333.40 | 925,400 | — | — |
| 2018-06-25 | $125.17 | $335.00 | 731,800 | — | — |
| 2018-06-22 | $125.60 | $336.15 | 1,479,500 | — | — |
| 2018-06-21 | $122.37 | $327.51 | 1,214,200 | — | — |
| 2018-06-20 | $121.23 | $324.46 | 613,400 | — | — |
| 2018-06-19 | $118.78 | $317.90 | 731,300 | — | — |
| 2018-06-18 | $118.87 | $318.14 | 986,400 | — | — |
| 2018-06-15 | $120.08 | $321.38 | 1,132,400 | — | — |
| 2018-06-14 | $119.88 | $320.85 | 590,200 | — | — |
| 2018-06-13 | $119.80 | $320.63 | 646,600 | — | — |
| 2018-06-12 | $122.07 | $326.71 | 612,800 | — | — |
| 2018-06-11 | $122.31 | $327.35 | 395,200 | — | — |
| 2018-06-08 | $122.65 | $328.26 | 502,900 | — | — |
| 2018-06-07 | $122.38 | $327.54 | 653,700 | — | — |
| 2018-06-06 | $122.61 | $328.15 | 442,200 | — | — |
| 2018-06-05 | $122.12 | $326.84 | 652,000 | — | — |
| 2018-06-04 | $123.57 | $330.72 | 564,800 | — | — |
| 2018-06-01 | $121.50 | $325.18 | 581,900 | — | — |
| 2018-05-31 | $121.77 | $325.90 | 1,007,600 | — | — |
| 2018-05-30 | $122.13 | $326.87 | 598,700 | — | — |
| 2018-05-29 | $119.40 | $319.56 | 704,400 | — | — |
| 2018-05-25 | $119.59 | $320.07 | 605,300 | — | — |
| 2018-05-24 | $119.49 | $319.80 | 787,900 | — | — |
| 2018-05-23 | $119.97 | $321.09 | 735,100 | — | — |
| 2018-05-22 | $119.24 | $319.13 | 753,200 | — | — |
| 2018-05-21 | $118.19 | $316.32 | 777,400 | — | — |
| 2018-05-18 | $117.09 | $313.38 | 1,877,300 | — | — |
| 2018-05-17 | $117.24 | $313.78 | 767,800 | — | — |
| 2018-05-16 | $117.12 | $313.46 | 1,091,100 | — | — |
| 2018-05-15 | $119.00 | $318.49 | 1,095,200 | — | — |
| 2018-05-14 | $122.44 | $327.70 | 536,000 | — | — |
| 2018-05-11 | $124.38 | $332.89 | 539,700 | — | — |
| 2018-05-10 | $124.87 | $334.20 | 499,600 | — | — |
| 2018-05-09 | $124.25 | $332.54 | 485,300 | — | — |
| 2018-05-08 | $122.77 | $328.58 | 1,057,600 | — | — |
| 2018-05-07 | $124.15 | $332.27 | 451,700 | — | — |
| 2018-05-04 | $124.04 | $331.98 | 563,400 | — | — |
| 2018-05-03 | $121.82 | $326.04 | 537,900 | — | — |
| 2018-05-02 | $120.81 | $323.33 | 884,200 | — | — |
| 2018-05-01 | $122.67 | $328.31 | 673,700 | — | — |
| 2018-04-30 | $121.41 | $324.94 | 635,600 | — | — |
| 2018-04-27 | $122.45 | $327.72 | 606,100 | — | — |
| 2018-04-26 | $120.57 | $322.69 | 903,300 | — | — |
| 2018-04-25 | $118.32 | $316.67 | 1,410,300 | — | — |
| 2018-04-24 | $118.44 | $316.99 | 943,900 | — | — |
| 2018-04-23 | $118.56 | $317.31 | 506,600 | — | — |
| 2018-04-20 | $118.75 | $317.82 | 520,600 | — | — |
| 2018-04-19 | $119.34 | $319.40 | 637,200 | — | — |
| 2018-04-18 | $120.84 | $323.41 | 431,300 | — | — |
| 2018-04-17 | $121.62 | $325.50 | 740,200 | — | — |
| 2018-04-16 | $120.52 | $322.56 | 539,400 | — | — |
| 2018-04-13 | $119.90 | $320.90 | 544,200 | — | — |
| 2018-04-12 | $118.83 | $318.03 | 952,300 | — | — |
| 2018-04-11 | $120.95 | $323.71 | 611,400 | — | — |
| 2018-04-10 | $121.45 | $325.05 | 712,400 | — | — |
| 2018-04-09 | $120.12 | $321.49 | 661,800 | — | — |
| 2018-04-06 | $120.96 | $323.74 | 597,900 | — | — |
| 2018-04-05 | $122.27 | $327.24 | 578,100 | — | — |
| 2018-04-04 | $122.92 | $328.98 | 871,100 | — | — |
| 2018-04-03 | $122.19 | $327.03 | 863,800 | — | — |
| 2018-04-02 | $121.46 | $325.07 | 750,400 | — | — |
| 2018-03-29 | $123.22 | $329.78 | 640,400 | — | — |
| 2018-03-28 | $123.40 | $330.27 | 759,900 | — | — |
| 2018-03-27 | $120.87 | $321.35 | 677,700 | — | — |
| 2018-03-26 | $119.87 | $318.69 | 821,100 | — | — |
| 2018-03-23 | $118.43 | $314.87 | 1,198,400 | — | — |
| 2018-03-22 | $122.58 | $325.90 | 660,000 | — | — |
| 2018-03-21 | $124.35 | $330.61 | 766,300 | — | — |
| 2018-03-20 | $125.67 | $334.12 | 679,000 | — | — |
| 2018-03-19 | $126.28 | $335.74 | 441,100 | — | — |
| 2018-03-16 | $127.16 | $338.08 | 887,100 | — | — |
| 2018-03-15 | $125.91 | $334.75 | 682,300 | — | — |
| 2018-03-14 | $125.59 | $333.90 | 560,000 | — | — |
| 2018-03-13 | $125.26 | $333.03 | 718,200 | — | — |
| 2018-03-12 | $125.56 | $333.82 | 886,400 | — | — |
| 2018-03-09 | $123.62 | $328.66 | 674,900 | — | — |
| 2018-03-08 | $122.31 | $325.18 | 522,600 | — | — |
| 2018-03-07 | $122.74 | $326.33 | 655,800 | — | — |
| 2018-03-06 | $122.10 | $324.62 | 495,400 | — | — |
| 2018-03-05 | $121.36 | $322.66 | 503,100 | — | — |
| 2018-03-02 | $118.93 | $316.20 | 639,900 | — | — |
| 2018-03-01 | $118.00 | $313.72 | 962,700 | — | — |
| 2018-02-28 | $118.87 | $316.04 | 1,065,000 | — | — |
| 2018-02-27 | $119.51 | $317.74 | 979,300 | — | — |
| 2018-02-26 | $121.43 | $322.84 | 687,700 | — | — |
| 2018-02-23 | $120.97 | $321.62 | 652,300 | — | — |
| 2018-02-22 | $118.47 | $314.97 | 897,800 | — | — |
| 2018-02-21 | $115.85 | $308.01 | 1,040,700 | — | — |
| 2018-02-20 | $119.39 | $317.42 | 934,200 | — | — |
| 2018-02-16 | $119.64 | $318.08 | 911,600 | — | — |
| 2018-02-15 | $117.40 | $312.13 | 1,062,300 | — | — |
| 2018-02-14 | $115.46 | $306.97 | 1,006,300 | — | — |
| 2018-02-13 | $116.19 | $308.91 | 736,600 | — | — |
| 2018-02-12 | $115.14 | $306.12 | 829,200 | — | — |
| 2018-02-09 | $115.35 | $306.68 | 941,500 | — | — |
| 2018-02-08 | $112.09 | $298.01 | 1,134,900 | — | — |
| 2018-02-07 | $115.34 | $306.65 | 928,000 | — | — |
| 2018-02-06 | $115.32 | $306.60 | 1,732,000 | — | — |
| 2018-02-05 | $114.74 | $305.06 | 1,051,900 | — | — |
| 2018-02-02 | $119.34 | $317.29 | 978,000 | — | — |
| 2018-02-01 | $119.19 | $316.89 | 1,020,500 | — | — |
| 2018-01-31 | $123.71 | $328.90 | 2,001,100 | — | — |
| 2018-01-30 | $119.42 | $317.50 | 1,106,800 | — | — |
| 2018-01-29 | $121.34 | $322.60 | 604,200 | — | — |
| 2018-01-26 | $122.97 | $326.94 | 559,200 | — | — |
| 2018-01-25 | $122.68 | $326.17 | 846,400 | — | — |
| 2018-01-24 | $123.24 | $327.65 | 603,800 | — | — |
| 2018-01-23 | $124.15 | $330.07 | 1,083,200 | — | — |
| 2018-01-22 | $123.47 | $328.27 | 1,067,100 | — | — |
| 2018-01-19 | $121.95 | $324.22 | 1,061,300 | — | — |
| 2018-01-18 | $121.18 | $322.18 | 1,080,900 | — | — |
| 2018-01-17 | $122.50 | $325.69 | 844,400 | — | — |
| 2018-01-16 | $121.56 | $323.19 | 825,900 | — | — |
| 2018-01-12 | $122.33 | $325.24 | 636,800 | — | — |
| 2018-01-11 | $123.86 | $329.30 | 447,800 | — | — |
| 2018-01-10 | $124.65 | $331.40 | 582,600 | — | — |
| 2018-01-09 | $125.40 | $333.40 | 598,900 | — | — |
| 2018-01-08 | $126.74 | $336.96 | 724,300 | — | — |
| 2018-01-05 | $127.86 | $339.94 | 860,900 | — | — |
| 2018-01-04 | $126.48 | $336.27 | 2,079,000 | — | — |
| 2018-01-03 | $129.35 | $343.90 | 570,600 | — | — |
| 2018-01-02 | $129.28 | $343.71 | 690,000 | — | — |