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
- 1996-12-17 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 | $83.27 | $100.95 | 910,100 | — | — |
| 2018-12-28 | $82.01 | $99.42 | 746,200 | — | — |
| 2018-12-27 | $82.50 | $100.02 | 983,300 | — | — |
| 2018-12-26 | $82.28 | $99.75 | 1,100,400 | — | — |
| 2018-12-24 | $79.75 | $96.68 | 632,900 | — | — |
| 2018-12-21 | $81.70 | $99.05 | 2,041,300 | — | — |
| 2018-12-20 | $82.06 | $99.49 | 1,633,800 | — | — |
| 2018-12-19 | $84.08 | $101.93 | 1,778,700 | — | — |
| 2018-12-18 | $83.62 | $101.38 | 1,754,600 | — | — |
| 2018-12-17 | $85.36 | $103.49 | 1,728,600 | — | — |
| 2018-12-14 | $85.48 | $103.63 | 1,831,200 | — | — |
| 2018-12-13 | $88.34 | $107.10 | 1,306,000 | — | — |
| 2018-12-12 | $88.28 | $107.03 | 1,332,900 | — | — |
| 2018-12-11 | $88.10 | $106.81 | 1,436,300 | — | — |
| 2018-12-10 | $87.46 | $106.03 | 1,389,700 | — | — |
| 2018-12-07 | $87.56 | $106.15 | 1,474,400 | — | — |
| 2018-12-06 | $88.83 | $107.69 | 1,983,800 | — | — |
| 2018-12-04 | $89.74 | $108.80 | 2,074,300 | — | — |
| 2018-12-03 | $90.80 | $110.08 | 2,175,900 | — | — |
| 2018-11-30 | $88.57 | $107.38 | 3,534,900 | — | — |
| 2018-11-29 | $87.94 | $106.61 | 4,330,300 | — | — |
| 2018-11-28 | $96.93 | $117.51 | 1,338,700 | — | — |
| 2018-11-27 | $94.66 | $114.76 | 708,100 | — | — |
| 2018-11-26 | $94.83 | $114.97 | 873,400 | — | — |
| 2018-11-23 | $94.06 | $114.03 | 359,100 | — | — |
| 2018-11-21 | $93.21 | $113.00 | 978,200 | — | — |
| 2018-11-20 | $94.64 | $114.74 | 872,400 | — | — |
| 2018-11-19 | $94.26 | $114.28 | 662,900 | — | — |
| 2018-11-16 | $95.85 | $116.20 | 697,200 | — | — |
| 2018-11-15 | $95.72 | $116.05 | 1,124,300 | — | — |
| 2018-11-14 | $94.71 | $114.82 | 948,400 | — | — |
| 2018-11-13 | $95.04 | $115.22 | 720,200 | — | — |
| 2018-11-12 | $96.07 | $116.47 | 750,000 | — | — |
| 2018-11-09 | $97.33 | $118.00 | 718,700 | — | — |
| 2018-11-08 | $97.80 | $118.57 | 745,100 | — | — |
| 2018-11-07 | $97.55 | $118.26 | 1,647,600 | — | — |
| 2018-11-06 | $95.48 | $115.76 | 786,900 | — | — |
| 2018-11-05 | $94.05 | $114.02 | 937,800 | — | — |
| 2018-11-02 | $93.38 | $113.21 | 985,100 | — | — |
| 2018-11-01 | $93.60 | $113.48 | 1,381,100 | — | — |
| 2018-10-31 | $94.11 | $114.09 | 1,406,900 | — | — |
| 2018-10-30 | $92.86 | $112.58 | 1,073,900 | — | — |
| 2018-10-29 | $91.83 | $111.33 | 1,490,500 | — | — |
| 2018-10-26 | $91.47 | $110.89 | 2,201,100 | — | — |
| 2018-10-25 | $91.89 | $111.40 | 1,476,200 | — | — |
| 2018-10-24 | $91.46 | $110.88 | 3,261,100 | — | — |
| 2018-10-23 | $95.22 | $115.44 | 3,438,200 | — | — |
| 2018-10-22 | $101.54 | $123.10 | 1,433,300 | — | — |
| 2018-10-19 | $102.50 | $124.27 | 1,161,800 | — | — |
| 2018-10-18 | $102.38 | $124.12 | 1,356,300 | — | — |
| 2018-10-17 | $102.38 | $124.12 | 1,253,700 | — | — |
| 2018-10-16 | $102.24 | $123.95 | 1,067,300 | — | — |
| 2018-10-15 | $99.96 | $121.19 | 1,064,700 | — | — |
| 2018-10-12 | $100.25 | $121.54 | 951,400 | — | — |
| 2018-10-11 | $100.44 | $121.77 | 1,487,600 | — | — |
| 2018-10-10 | $103.39 | $125.34 | 979,200 | — | — |
| 2018-10-09 | $103.60 | $125.60 | 1,306,300 | — | — |
| 2018-10-08 | $102.98 | $124.85 | 710,600 | — | — |
| 2018-10-05 | $103.33 | $125.27 | 1,028,900 | — | — |
| 2018-10-04 | $103.38 | $125.33 | 1,565,500 | — | — |
| 2018-10-03 | $106.24 | $128.19 | 853,800 | — | — |
| 2018-10-02 | $107.67 | $129.92 | 915,100 | — | — |
| 2018-10-01 | $108.38 | $130.78 | 900,500 | — | — |
| 2018-09-28 | $107.91 | $130.21 | 982,400 | — | — |
| 2018-09-27 | $107.25 | $129.41 | 876,600 | — | — |
| 2018-09-26 | $107.48 | $129.69 | 744,200 | — | — |
| 2018-09-25 | $107.59 | $129.82 | 997,600 | — | — |
| 2018-09-24 | $107.59 | $129.82 | 1,354,200 | — | — |
| 2018-09-21 | $107.61 | $129.85 | 1,209,100 | — | — |
| 2018-09-20 | $107.93 | $130.23 | 629,300 | — | — |
| 2018-09-19 | $107.53 | $129.75 | 828,200 | — | — |
| 2018-09-18 | $107.22 | $129.38 | 1,113,100 | — | — |
| 2018-09-17 | $107.63 | $129.87 | 1,300,800 | — | — |
| 2018-09-14 | $108.19 | $130.55 | 851,100 | — | — |
| 2018-09-13 | $108.17 | $130.52 | 1,312,000 | — | — |
| 2018-09-12 | $107.90 | $130.20 | 1,572,100 | — | — |
| 2018-09-11 | $108.36 | $130.75 | 1,137,100 | — | — |
| 2018-09-10 | $108.72 | $131.19 | 562,800 | — | — |
| 2018-09-07 | $109.35 | $131.95 | 515,600 | — | — |
| 2018-09-06 | $109.77 | $132.45 | 480,700 | — | — |
| 2018-09-05 | $109.45 | $132.07 | 485,300 | — | — |
| 2018-09-04 | $109.33 | $131.92 | 551,400 | — | — |
| 2018-08-31 | $109.98 | $132.71 | 707,800 | — | — |
| 2018-08-30 | $110.13 | $132.89 | 472,000 | — | — |
| 2018-08-29 | $110.85 | $133.76 | 372,200 | — | — |
| 2018-08-28 | $110.57 | $133.42 | 531,600 | — | — |
| 2018-08-27 | $110.39 | $133.20 | 715,400 | — | — |
| 2018-08-24 | $110.51 | $133.35 | 629,300 | — | — |
| 2018-08-23 | $110.80 | $133.70 | 562,800 | — | — |
| 2018-08-22 | $110.71 | $133.59 | 739,500 | — | — |
| 2018-08-21 | $110.63 | $133.49 | 803,900 | — | — |
| 2018-08-20 | $111.34 | $134.35 | 586,200 | — | — |
| 2018-08-17 | $111.44 | $134.47 | 2,244,500 | — | — |
| 2018-08-16 | $109.54 | $132.18 | 740,700 | — | — |
| 2018-08-15 | $108.37 | $130.76 | 600,300 | — | — |
| 2018-08-14 | $108.65 | $131.10 | 446,600 | — | — |
| 2018-08-13 | $108.42 | $130.82 | 408,800 | — | — |
| 2018-08-10 | $108.53 | $130.96 | 636,100 | — | — |
| 2018-08-09 | $108.40 | $130.80 | 728,100 | — | — |
| 2018-08-08 | $108.07 | $130.40 | 826,400 | — | — |
| 2018-08-07 | $108.84 | $131.33 | 784,700 | — | — |
| 2018-08-06 | $108.38 | $130.78 | 713,200 | — | — |
| 2018-08-03 | $108.84 | $131.33 | 602,400 | — | — |
| 2018-08-02 | $108.52 | $130.95 | 633,500 | — | — |
| 2018-08-01 | $106.94 | $129.04 | 550,200 | — | — |
| 2018-07-31 | $107.72 | $129.98 | 653,700 | — | — |
| 2018-07-30 | $107.02 | $129.14 | 1,059,000 | — | — |
| 2018-07-27 | $106.72 | $128.77 | 1,097,600 | — | — |
| 2018-07-26 | $107.34 | $129.52 | 1,108,100 | — | — |
| 2018-07-25 | $107.66 | $129.91 | 2,401,600 | — | — |
| 2018-07-24 | $105.42 | $127.20 | 2,872,500 | — | — |
| 2018-07-23 | $114.89 | $138.63 | 820,200 | — | — |
| 2018-07-20 | $114.46 | $138.11 | 698,900 | — | — |
| 2018-07-19 | $114.99 | $138.75 | 598,900 | — | — |
| 2018-07-18 | $113.53 | $136.99 | 683,300 | — | — |
| 2018-07-17 | $114.06 | $137.63 | 543,500 | — | — |
| 2018-07-16 | $114.38 | $138.02 | 528,900 | — | — |
| 2018-07-13 | $114.95 | $138.70 | 676,300 | — | — |
| 2018-07-12 | $113.90 | $137.44 | 820,200 | — | — |
| 2018-07-11 | $113.58 | $137.05 | 1,055,300 | — | — |
| 2018-07-10 | $112.99 | $136.34 | 1,264,200 | — | — |
| 2018-07-09 | $110.77 | $133.66 | 666,700 | — | — |
| 2018-07-06 | $110.49 | $133.32 | 451,700 | — | — |
| 2018-07-05 | $110.81 | $133.10 | 733,200 | — | — |
| 2018-07-03 | $110.06 | $132.20 | 345,500 | — | — |
| 2018-07-02 | $110.21 | $132.38 | 613,500 | — | — |
| 2018-06-29 | $109.94 | $132.06 | 741,900 | — | — |
| 2018-06-28 | $110.22 | $132.40 | 830,600 | — | — |
| 2018-06-27 | $110.36 | $132.56 | 1,979,200 | — | — |
| 2018-06-26 | $112.05 | $134.59 | 1,399,700 | — | — |
| 2018-06-25 | $113.14 | $135.90 | 1,646,800 | — | — |
| 2018-06-22 | $112.04 | $134.58 | 911,900 | — | — |
| 2018-06-21 | $111.18 | $133.55 | 689,700 | — | — |
| 2018-06-20 | $110.72 | $133.00 | 576,900 | — | — |
| 2018-06-19 | $110.67 | $132.94 | 632,600 | — | — |
| 2018-06-18 | $110.35 | $132.55 | 497,600 | — | — |
| 2018-06-15 | $111.31 | $133.71 | 1,354,900 | — | — |
| 2018-06-14 | $110.94 | $133.26 | 768,200 | — | — |
| 2018-06-13 | $110.67 | $132.94 | 519,600 | — | — |
| 2018-06-12 | $111.01 | $133.35 | 828,200 | — | — |
| 2018-06-11 | $111.65 | $134.11 | 1,657,200 | — | — |
| 2018-06-08 | $109.72 | $131.80 | 1,297,000 | — | — |
| 2018-06-07 | $107.60 | $129.25 | 470,400 | — | — |
| 2018-06-06 | $107.99 | $129.72 | 535,300 | — | — |
| 2018-06-05 | $106.72 | $128.19 | 562,300 | — | — |
| 2018-06-04 | $107.30 | $128.89 | 725,100 | — | — |
| 2018-06-01 | $107.95 | $129.67 | 675,700 | — | — |
| 2018-05-31 | $106.53 | $127.96 | 1,349,200 | — | — |
| 2018-05-30 | $108.36 | $130.16 | 1,548,900 | — | — |
| 2018-05-29 | $106.35 | $127.75 | 1,975,500 | — | — |
| 2018-05-25 | $105.81 | $127.10 | 2,772,200 | — | — |
| 2018-05-24 | $100.89 | $121.19 | 538,100 | — | — |
| 2018-05-23 | $101.22 | $121.59 | 435,400 | — | — |
| 2018-05-22 | $101.84 | $122.33 | 427,700 | — | — |
| 2018-05-21 | $102.60 | $123.24 | 498,300 | — | — |
| 2018-05-18 | $102.15 | $122.70 | 1,978,100 | — | — |
| 2018-05-17 | $101.71 | $122.17 | 705,800 | — | — |
| 2018-05-16 | $101.80 | $122.28 | 854,200 | — | — |
| 2018-05-15 | $102.13 | $122.68 | 475,200 | — | — |
| 2018-05-14 | $102.93 | $123.64 | 595,600 | — | — |
| 2018-05-11 | $102.50 | $123.12 | 502,400 | — | — |
| 2018-05-10 | $101.69 | $122.15 | 673,100 | — | — |
| 2018-05-09 | $100.64 | $120.89 | 612,400 | — | — |
| 2018-05-08 | $99.87 | $119.96 | 1,313,200 | — | — |
| 2018-05-07 | $101.10 | $121.44 | 662,400 | — | — |
| 2018-05-04 | $101.50 | $121.92 | 762,100 | — | — |
| 2018-05-03 | $100.94 | $121.25 | 963,100 | — | — |
| 2018-05-02 | $101.36 | $121.75 | 864,000 | — | — |
| 2018-05-01 | $102.47 | $123.09 | 917,000 | — | — |
| 2018-04-30 | $101.20 | $121.56 | 712,500 | — | — |
| 2018-04-27 | $102.74 | $123.41 | 1,082,900 | — | — |
| 2018-04-26 | $101.36 | $121.75 | 871,900 | — | — |
| 2018-04-25 | $101.15 | $121.50 | 957,000 | — | — |
| 2018-04-24 | $99.74 | $119.81 | 1,116,200 | — | — |
| 2018-04-23 | $99.45 | $119.46 | 1,664,700 | — | — |
| 2018-04-20 | $98.16 | $117.91 | 1,781,100 | — | — |
| 2018-04-19 | $101.49 | $121.91 | 1,628,600 | — | — |
| 2018-04-18 | $100.79 | $121.07 | 1,495,200 | — | — |
| 2018-04-17 | $100.80 | $121.08 | 1,408,300 | — | — |
| 2018-04-16 | $101.23 | $121.60 | 1,068,100 | — | — |
| 2018-04-13 | $99.76 | $119.83 | 1,060,000 | — | — |
| 2018-04-12 | $100.25 | $120.42 | 974,700 | — | — |
| 2018-04-11 | $99.06 | $118.99 | 789,900 | — | — |
| 2018-04-10 | $98.94 | $118.85 | 1,351,700 | — | — |
| 2018-04-09 | $97.96 | $117.67 | 625,200 | — | — |
| 2018-04-06 | $97.35 | $116.94 | 903,400 | — | — |
| 2018-04-05 | $99.83 | $119.92 | 1,020,300 | — | — |
| 2018-04-04 | $99.29 | $119.27 | 910,100 | — | — |
| 2018-04-03 | $98.90 | $118.80 | 1,066,500 | — | — |
| 2018-04-02 | $97.81 | $116.89 | 1,173,700 | — | — |
| 2018-03-29 | $100.30 | $119.86 | 733,300 | — | — |
| 2018-03-28 | $99.51 | $118.92 | 1,037,900 | — | — |
| 2018-03-27 | $99.95 | $119.45 | 829,200 | — | — |
| 2018-03-26 | $100.42 | $120.01 | 761,000 | — | — |
| 2018-03-23 | $99.78 | $119.24 | 857,700 | — | — |
| 2018-03-22 | $102.30 | $122.25 | 902,600 | — | — |
| 2018-03-21 | $103.63 | $123.84 | 704,800 | — | — |
| 2018-03-20 | $103.57 | $123.77 | 853,800 | — | — |
| 2018-03-19 | $103.86 | $124.12 | 669,700 | — | — |
| 2018-03-16 | $104.35 | $124.70 | 1,374,100 | — | — |
| 2018-03-15 | $104.72 | $125.15 | 689,800 | — | — |
| 2018-03-14 | $104.96 | $125.43 | 873,100 | — | — |
| 2018-03-13 | $104.99 | $125.47 | 733,700 | — | — |
| 2018-03-12 | $105.60 | $126.20 | 1,024,100 | — | — |
| 2018-03-09 | $106.99 | $127.86 | 1,027,800 | — | — |
| 2018-03-08 | $104.64 | $125.05 | 764,600 | — | — |
| 2018-03-07 | $104.36 | $124.72 | 1,416,200 | — | — |
| 2018-03-06 | $104.14 | $124.45 | 877,600 | — | — |
| 2018-03-05 | $102.89 | $122.96 | 472,200 | — | — |
| 2018-03-02 | $101.44 | $121.23 | 850,200 | — | — |
| 2018-03-01 | $100.41 | $120.00 | 1,218,000 | — | — |
| 2018-02-28 | $103.05 | $123.15 | 1,648,900 | — | — |
| 2018-02-27 | $104.79 | $125.23 | 1,535,900 | — | — |
| 2018-02-26 | $104.09 | $124.39 | 1,018,300 | — | — |
| 2018-02-23 | $102.60 | $122.61 | 766,600 | — | — |
| 2018-02-22 | $100.85 | $120.52 | 1,052,200 | — | — |
| 2018-02-21 | $101.91 | $121.79 | 838,900 | — | — |
| 2018-02-20 | $102.26 | $122.21 | 1,108,300 | — | — |
| 2018-02-16 | $104.53 | $124.92 | 783,000 | — | — |
| 2018-02-15 | $103.09 | $123.20 | 941,300 | — | — |
| 2018-02-14 | $101.51 | $121.31 | 1,201,400 | — | — |
| 2018-02-13 | $101.39 | $121.17 | 1,306,200 | — | — |
| 2018-02-12 | $99.07 | $118.39 | 974,000 | — | — |
| 2018-02-09 | $98.34 | $117.52 | 1,516,200 | — | — |
| 2018-02-08 | $96.42 | $115.23 | 1,518,600 | — | — |
| 2018-02-07 | $100.58 | $120.20 | 1,432,000 | — | — |
| 2018-02-06 | $101.13 | $120.86 | 1,662,900 | — | — |
| 2018-02-05 | $100.10 | $119.63 | 2,169,900 | — | — |
| 2018-02-02 | $103.11 | $123.22 | 1,320,900 | — | — |
| 2018-02-01 | $103.58 | $123.78 | 1,814,500 | — | — |
| 2018-01-31 | $105.82 | $126.46 | 1,446,700 | — | — |
| 2018-01-30 | $107.16 | $128.06 | 1,102,700 | — | — |
| 2018-01-29 | $107.88 | $128.92 | 1,221,700 | — | — |
| 2018-01-26 | $106.62 | $127.42 | 732,500 | — | — |
| 2018-01-25 | $105.15 | $125.66 | 1,064,000 | — | — |
| 2018-01-24 | $104.62 | $125.03 | 890,900 | — | — |
| 2018-01-23 | $103.12 | $123.23 | 896,700 | — | — |
| 2018-01-22 | $103.57 | $123.77 | 589,500 | — | — |
| 2018-01-19 | $103.06 | $123.16 | 876,500 | — | — |
| 2018-01-18 | $101.57 | $121.38 | 579,400 | — | — |
| 2018-01-17 | $101.49 | $121.29 | 520,400 | — | — |
| 2018-01-16 | $101.22 | $120.96 | 580,400 | — | — |
| 2018-01-12 | $101.63 | $121.45 | 588,100 | — | — |
| 2018-01-11 | $101.02 | $120.72 | 780,000 | — | — |
| 2018-01-10 | $100.37 | $119.95 | 1,198,600 | — | — |
| 2018-01-09 | $101.14 | $120.87 | 1,083,900 | — | — |
| 2018-01-08 | $99.69 | $119.14 | 554,600 | — | — |
| 2018-01-05 | $99.91 | $118.86 | 877,100 | — | — |
| 2018-01-04 | $99.08 | $117.87 | 933,100 | — | — |
| 2018-01-03 | $99.25 | $118.08 | 855,100 | — | — |
| 2018-01-02 | $98.90 | $117.66 | 874,800 | — | — |