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
- 1995-05-09 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 | $99.86 | $154.28 | 1,163,400 | — | — |
| 2018-12-28 | $98.34 | $151.93 | 1,290,400 | — | — |
| 2018-12-27 | $98.55 | $152.25 | 1,372,900 | — | — |
| 2018-12-26 | $98.57 | $152.28 | 1,172,400 | — | — |
| 2018-12-24 | $96.71 | $149.41 | 907,100 | — | — |
| 2018-12-21 | $99.18 | $153.23 | 2,561,500 | — | — |
| 2018-12-20 | $99.08 | $153.07 | 2,617,500 | — | — |
| 2018-12-19 | $100.63 | $155.47 | 2,706,600 | — | — |
| 2018-12-18 | $103.85 | $160.44 | 4,334,500 | — | — |
| 2018-12-17 | $98.89 | $152.78 | 3,030,900 | — | — |
| 2018-12-14 | $103.20 | $159.44 | 1,631,000 | — | — |
| 2018-12-13 | $104.22 | $161.01 | 1,581,700 | — | — |
| 2018-12-12 | $105.31 | $162.70 | 1,993,500 | — | — |
| 2018-12-11 | $101.75 | $157.20 | 2,043,700 | — | — |
| 2018-12-10 | $105.36 | $162.77 | 1,816,400 | — | — |
| 2018-12-07 | $104.83 | $161.95 | 1,753,800 | — | — |
| 2018-12-06 | $109.38 | $168.98 | 1,650,200 | — | — |
| 2018-12-04 | $107.75 | $166.47 | 1,635,700 | — | — |
| 2018-12-03 | $110.05 | $170.02 | 1,959,200 | — | — |
| 2018-11-30 | $110.54 | $170.78 | 1,875,100 | — | — |
| 2018-11-29 | $111.26 | $171.89 | 1,328,000 | — | — |
| 2018-11-28 | $113.35 | $175.12 | 1,693,600 | — | — |
| 2018-11-27 | $109.93 | $169.83 | 1,629,800 | — | — |
| 2018-11-26 | $110.28 | $170.37 | 1,441,700 | — | — |
| 2018-11-23 | $111.57 | $172.37 | 638,700 | — | — |
| 2018-11-21 | $111.21 | $171.81 | 707,900 | — | — |
| 2018-11-20 | $111.34 | $172.01 | 1,128,800 | — | — |
| 2018-11-19 | $113.46 | $175.29 | 1,460,700 | — | — |
| 2018-11-16 | $111.86 | $172.82 | 1,604,500 | — | — |
| 2018-11-15 | $111.82 | $172.75 | 1,732,400 | — | — |
| 2018-11-14 | $111.92 | $172.91 | 1,632,800 | — | — |
| 2018-11-13 | $112.05 | $173.11 | 2,067,700 | — | — |
| 2018-11-12 | $112.39 | $173.63 | 1,634,200 | — | — |
| 2018-11-09 | $112.44 | $173.71 | 1,731,600 | — | — |
| 2018-11-08 | $112.24 | $173.40 | 1,441,000 | — | — |
| 2018-11-07 | $111.22 | $171.83 | 2,126,200 | — | — |
| 2018-11-06 | $110.65 | $170.95 | 3,451,300 | — | — |
| 2018-11-05 | $106.34 | $164.29 | 2,410,400 | — | — |
| 2018-11-02 | $105.30 | $162.68 | 2,956,500 | — | — |
| 2018-11-01 | $104.86 | $162.00 | 1,290,100 | — | — |
| 2018-10-31 | $106.55 | $164.61 | 1,375,000 | — | — |
| 2018-10-30 | $108.07 | $166.96 | 1,390,300 | — | — |
| 2018-10-29 | $105.16 | $162.46 | 1,095,200 | — | — |
| 2018-10-26 | $103.91 | $160.53 | 1,286,700 | — | — |
| 2018-10-25 | $106.43 | $164.43 | 918,400 | — | — |
| 2018-10-24 | $103.91 | $160.53 | 1,381,500 | — | — |
| 2018-10-23 | $107.20 | $165.62 | 1,119,700 | — | — |
| 2018-10-22 | $107.13 | $165.51 | 1,068,500 | — | — |
| 2018-10-19 | $106.33 | $164.27 | 1,439,500 | — | — |
| 2018-10-18 | $109.66 | $169.42 | 1,219,900 | — | — |
| 2018-10-17 | $109.94 | $169.85 | 1,049,300 | — | — |
| 2018-10-16 | $110.09 | $170.08 | 1,562,300 | — | — |
| 2018-10-15 | $106.74 | $164.91 | 922,100 | — | — |
| 2018-10-12 | $106.76 | $164.94 | 1,670,800 | — | — |
| 2018-10-11 | $104.05 | $160.75 | 2,045,700 | — | — |
| 2018-10-10 | $106.96 | $165.25 | 1,220,400 | — | — |
| 2018-10-09 | $108.64 | $167.84 | 1,272,000 | — | — |
| 2018-10-08 | $108.34 | $166.22 | 1,105,500 | — | — |
| 2018-10-05 | $108.39 | $166.30 | 1,574,300 | — | — |
| 2018-10-04 | $108.14 | $165.91 | 1,399,600 | — | — |
| 2018-10-03 | $107.90 | $165.54 | 1,561,200 | — | — |
| 2018-10-02 | $107.05 | $164.24 | 1,715,100 | — | — |
| 2018-10-01 | $109.22 | $167.57 | 1,444,100 | — | — |
| 2018-09-28 | $111.19 | $170.59 | 1,807,700 | — | — |
| 2018-09-27 | $111.28 | $170.73 | 916,700 | — | — |
| 2018-09-26 | $112.54 | $172.66 | 1,269,500 | — | — |
| 2018-09-25 | $113.08 | $173.49 | 1,475,400 | — | — |
| 2018-09-24 | $113.28 | $173.80 | 1,811,400 | — | — |
| 2018-09-21 | $112.89 | $173.20 | 3,062,000 | — | — |
| 2018-09-20 | $116.45 | $178.66 | 3,697,400 | — | — |
| 2018-09-19 | $117.89 | $180.87 | 1,662,900 | — | — |
| 2018-09-18 | $118.90 | $182.42 | 1,697,600 | — | — |
| 2018-09-17 | $117.98 | $181.01 | 992,200 | — | — |
| 2018-09-14 | $119.05 | $182.65 | 815,800 | — | — |
| 2018-09-13 | $118.85 | $182.34 | 862,100 | — | — |
| 2018-09-12 | $118.74 | $182.17 | 754,200 | — | — |
| 2018-09-11 | $119.38 | $183.16 | 1,173,300 | — | — |
| 2018-09-10 | $118.68 | $182.08 | 1,006,200 | — | — |
| 2018-09-07 | $119.16 | $182.82 | 1,571,700 | — | — |
| 2018-09-06 | $118.81 | $182.28 | 1,154,800 | — | — |
| 2018-09-05 | $118.87 | $182.37 | 1,066,400 | — | — |
| 2018-09-04 | $117.27 | $179.92 | 815,500 | — | — |
| 2018-08-31 | $116.04 | $178.03 | 999,900 | — | — |
| 2018-08-30 | $115.62 | $177.39 | 557,500 | — | — |
| 2018-08-29 | $114.88 | $176.25 | 518,300 | — | — |
| 2018-08-28 | $114.98 | $176.41 | 912,400 | — | — |
| 2018-08-27 | $113.88 | $174.72 | 643,700 | — | — |
| 2018-08-24 | $114.33 | $175.41 | 970,700 | — | — |
| 2018-08-23 | $114.31 | $175.38 | 1,101,200 | — | — |
| 2018-08-22 | $113.76 | $174.53 | 529,600 | — | — |
| 2018-08-21 | $114.00 | $174.90 | 626,600 | — | — |
| 2018-08-20 | $114.36 | $175.45 | 1,166,500 | — | — |
| 2018-08-17 | $113.85 | $174.67 | 776,900 | — | — |
| 2018-08-16 | $112.88 | $173.18 | 987,900 | — | — |
| 2018-08-15 | $112.34 | $172.36 | 1,262,500 | — | — |
| 2018-08-14 | $111.16 | $170.55 | 818,900 | — | — |
| 2018-08-13 | $109.33 | $167.74 | 754,600 | — | — |
| 2018-08-10 | $109.47 | $167.95 | 892,700 | — | — |
| 2018-08-09 | $109.42 | $167.88 | 884,700 | — | — |
| 2018-08-08 | $109.88 | $168.58 | 735,100 | — | — |
| 2018-08-07 | $109.98 | $168.73 | 837,000 | — | — |
| 2018-08-06 | $110.89 | $170.13 | 972,000 | — | — |
| 2018-08-03 | $108.88 | $167.05 | 1,114,200 | — | — |
| 2018-08-02 | $108.77 | $166.88 | 1,287,500 | — | — |
| 2018-08-01 | $106.53 | $163.44 | 1,207,300 | — | — |
| 2018-07-31 | $106.94 | $164.07 | 1,328,700 | — | — |
| 2018-07-30 | $106.42 | $163.27 | 632,000 | — | — |
| 2018-07-27 | $106.78 | $163.83 | 1,193,600 | — | — |
| 2018-07-26 | $107.01 | $164.18 | 1,632,400 | — | — |
| 2018-07-25 | $107.05 | $164.24 | 2,290,000 | — | — |
| 2018-07-24 | $108.30 | $166.16 | 1,798,500 | — | — |
| 2018-07-23 | $110.96 | $170.24 | 1,139,200 | — | — |
| 2018-07-20 | $110.46 | $169.47 | 1,240,200 | — | — |
| 2018-07-19 | $111.81 | $171.54 | 801,800 | — | — |
| 2018-07-18 | $112.15 | $172.06 | 1,215,100 | — | — |
| 2018-07-17 | $110.38 | $169.35 | 1,215,300 | — | — |
| 2018-07-16 | $111.28 | $170.73 | 1,506,900 | — | — |
| 2018-07-13 | $112.09 | $171.97 | 955,700 | — | — |
| 2018-07-12 | $111.39 | $170.90 | 1,386,300 | — | — |
| 2018-07-11 | $110.46 | $169.47 | 1,768,200 | — | — |
| 2018-07-10 | $109.80 | $168.46 | 1,993,800 | — | — |
| 2018-07-09 | $110.43 | $169.43 | 2,254,300 | — | — |
| 2018-07-06 | $111.08 | $169.27 | 1,963,500 | — | — |
| 2018-07-05 | $110.19 | $167.92 | 1,963,600 | — | — |
| 2018-07-03 | $108.67 | $165.60 | 2,591,300 | — | — |
| 2018-07-02 | $109.51 | $166.88 | 2,053,300 | — | — |
| 2018-06-29 | $107.06 | $163.15 | 1,894,900 | — | — |
| 2018-06-28 | $108.00 | $164.58 | 2,003,500 | — | — |
| 2018-06-27 | $105.87 | $161.33 | 1,880,700 | — | — |
| 2018-06-26 | $107.84 | $164.33 | 2,031,900 | — | — |
| 2018-06-25 | $107.30 | $163.51 | 2,510,000 | — | — |
| 2018-06-22 | $108.87 | $165.90 | 3,273,800 | — | — |
| 2018-06-21 | $107.06 | $163.15 | 8,042,900 | — | — |
| 2018-06-20 | $93.27 | $142.13 | 2,889,700 | — | — |
| 2018-06-19 | $94.61 | $144.17 | 1,791,000 | — | — |
| 2018-06-18 | $94.32 | $143.73 | 1,448,100 | — | — |
| 2018-06-15 | $94.10 | $143.40 | 1,904,300 | — | — |
| 2018-06-14 | $92.19 | $140.49 | 1,681,100 | — | — |
| 2018-06-13 | $92.38 | $140.78 | 924,500 | — | — |
| 2018-06-12 | $92.83 | $141.46 | 1,705,600 | — | — |
| 2018-06-11 | $92.31 | $140.67 | 1,157,800 | — | — |
| 2018-06-08 | $91.45 | $139.36 | 1,378,900 | — | — |
| 2018-06-07 | $91.40 | $139.28 | 1,257,800 | — | — |
| 2018-06-06 | $90.91 | $138.54 | 1,061,500 | — | — |
| 2018-06-05 | $89.26 | $136.02 | 1,106,100 | — | — |
| 2018-06-04 | $88.67 | $135.12 | 1,287,000 | — | — |
| 2018-06-01 | $88.50 | $134.86 | 1,269,000 | — | — |
| 2018-05-31 | $87.41 | $133.20 | 1,792,900 | — | — |
| 2018-05-30 | $88.97 | $135.58 | 1,244,600 | — | — |
| 2018-05-29 | $88.08 | $134.22 | 1,492,500 | — | — |
| 2018-05-25 | $87.88 | $133.92 | 1,478,400 | — | — |
| 2018-05-24 | $86.95 | $132.50 | 1,719,300 | — | — |
| 2018-05-23 | $85.71 | $130.61 | 1,672,000 | — | — |
| 2018-05-22 | $85.94 | $130.96 | 1,431,400 | — | — |
| 2018-05-21 | $86.22 | $131.39 | 1,468,000 | — | — |
| 2018-05-18 | $85.06 | $129.62 | 1,745,600 | — | — |
| 2018-05-17 | $85.94 | $130.96 | 2,345,800 | — | — |
| 2018-05-16 | $87.22 | $132.91 | 1,148,400 | — | — |
| 2018-05-15 | $87.30 | $133.03 | 1,686,000 | — | — |
| 2018-05-14 | $86.97 | $132.53 | 2,307,500 | — | — |
| 2018-05-11 | $90.33 | $137.65 | 1,895,400 | — | — |
| 2018-05-10 | $91.34 | $139.19 | 1,129,300 | — | — |
| 2018-05-09 | $91.84 | $139.95 | 1,132,100 | — | — |
| 2018-05-08 | $92.27 | $140.61 | 1,150,300 | — | — |
| 2018-05-07 | $91.91 | $140.06 | 1,916,600 | — | — |
| 2018-05-04 | $92.83 | $141.46 | 1,198,000 | — | — |
| 2018-05-03 | $91.83 | $139.94 | 869,500 | — | — |
| 2018-05-02 | $91.99 | $140.18 | 1,003,100 | — | — |
| 2018-05-01 | $93.30 | $142.18 | 956,300 | — | — |
| 2018-04-30 | $92.86 | $141.51 | 2,533,700 | — | — |
| 2018-04-27 | $94.44 | $143.91 | 1,346,400 | — | — |
| 2018-04-26 | $92.85 | $141.49 | 1,413,500 | — | — |
| 2018-04-25 | $91.12 | $138.86 | 908,200 | — | — |
| 2018-04-24 | $90.40 | $137.76 | 1,004,700 | — | — |
| 2018-04-23 | $91.05 | $138.75 | 1,500,300 | — | — |
| 2018-04-20 | $91.05 | $138.75 | 1,773,800 | — | — |
| 2018-04-19 | $89.76 | $136.78 | 843,900 | — | — |
| 2018-04-18 | $89.76 | $136.78 | 1,137,800 | — | — |
| 2018-04-17 | $89.42 | $136.26 | 1,318,700 | — | — |
| 2018-04-16 | $88.95 | $135.55 | 1,618,500 | — | — |
| 2018-04-13 | $87.72 | $133.67 | 1,785,500 | — | — |
| 2018-04-12 | $86.85 | $132.35 | 1,040,900 | — | — |
| 2018-04-11 | $86.50 | $131.82 | 970,000 | — | — |
| 2018-04-10 | $86.59 | $131.95 | 1,698,400 | — | — |
| 2018-04-09 | $86.55 | $131.89 | 2,084,300 | — | — |
| 2018-04-06 | $86.86 | $131.40 | 1,757,600 | — | — |
| 2018-04-05 | $86.67 | $131.12 | 1,852,800 | — | — |
| 2018-04-04 | $86.84 | $131.37 | 1,829,200 | — | — |
| 2018-04-03 | $84.56 | $127.92 | 1,381,300 | — | — |
| 2018-04-02 | $84.07 | $127.18 | 2,188,500 | — | — |
| 2018-03-29 | $85.25 | $128.97 | 1,319,900 | — | — |
| 2018-03-28 | $84.38 | $127.65 | 1,857,500 | — | — |
| 2018-03-27 | $84.22 | $127.41 | 1,430,100 | — | — |
| 2018-03-26 | $84.82 | $128.32 | 2,123,600 | — | — |
| 2018-03-23 | $84.25 | $127.46 | 2,723,700 | — | — |
| 2018-03-22 | $85.94 | $130.01 | 5,256,500 | — | — |
| 2018-03-21 | $93.31 | $141.16 | 1,661,400 | — | — |
| 2018-03-20 | $95.11 | $143.88 | 1,925,400 | — | — |
| 2018-03-19 | $94.37 | $142.76 | 1,629,500 | — | — |
| 2018-03-16 | $94.55 | $143.04 | 3,029,900 | — | — |
| 2018-03-15 | $93.62 | $141.63 | 1,693,200 | — | — |
| 2018-03-14 | $94.21 | $142.52 | 1,280,300 | — | — |
| 2018-03-13 | $94.48 | $142.93 | 1,585,500 | — | — |
| 2018-03-12 | $94.75 | $143.34 | 1,253,100 | — | — |
| 2018-03-09 | $94.81 | $143.43 | 1,209,100 | — | — |
| 2018-03-08 | $93.62 | $141.63 | 1,671,400 | — | — |
| 2018-03-07 | $93.39 | $141.28 | 1,714,800 | — | — |
| 2018-03-06 | $94.12 | $142.39 | 1,468,500 | — | — |
| 2018-03-05 | $94.45 | $142.89 | 1,857,300 | — | — |
| 2018-03-02 | $95.47 | $144.43 | 2,294,800 | — | — |
| 2018-03-01 | $92.50 | $139.94 | 1,115,500 | — | — |
| 2018-02-28 | $92.19 | $139.47 | 3,265,600 | — | — |
| 2018-02-27 | $92.88 | $140.51 | 1,660,300 | — | — |
| 2018-02-26 | $96.32 | $145.71 | 806,000 | — | — |
| 2018-02-23 | $95.35 | $144.25 | 1,406,800 | — | — |
| 2018-02-22 | $95.19 | $144.01 | 867,200 | — | — |
| 2018-02-21 | $95.30 | $144.17 | 1,160,000 | — | — |
| 2018-02-20 | $94.90 | $143.57 | 1,170,600 | — | — |
| 2018-02-16 | $96.52 | $146.02 | 1,240,400 | — | — |
| 2018-02-15 | $97.69 | $147.79 | 1,836,400 | — | — |
| 2018-02-14 | $95.61 | $144.64 | 1,276,400 | — | — |
| 2018-02-13 | $94.72 | $143.29 | 1,965,700 | — | — |
| 2018-02-12 | $94.22 | $142.54 | 1,343,900 | — | — |
| 2018-02-09 | $92.69 | $140.22 | 1,648,200 | — | — |
| 2018-02-08 | $91.33 | $138.17 | 1,776,500 | — | — |
| 2018-02-07 | $95.08 | $143.84 | 1,213,500 | — | — |
| 2018-02-06 | $94.38 | $142.78 | 2,462,000 | — | — |
| 2018-02-05 | $94.22 | $142.54 | 1,687,900 | — | — |
| 2018-02-02 | $96.04 | $145.29 | 1,701,900 | — | — |
| 2018-02-01 | $97.51 | $147.52 | 1,561,100 | — | — |
| 2018-01-31 | $95.85 | $145.00 | 1,798,300 | — | — |
| 2018-01-30 | $96.54 | $146.05 | 1,273,300 | — | — |
| 2018-01-29 | $98.23 | $148.60 | 809,600 | — | — |
| 2018-01-26 | $98.49 | $149.00 | 838,900 | — | — |
| 2018-01-25 | $97.86 | $148.04 | 985,500 | — | — |
| 2018-01-24 | $97.55 | $147.58 | 732,300 | — | — |
| 2018-01-23 | $97.49 | $147.48 | 818,800 | — | — |
| 2018-01-22 | $98.06 | $148.35 | 1,200,100 | — | — |
| 2018-01-19 | $99.04 | $149.83 | 1,306,200 | — | — |
| 2018-01-18 | $97.36 | $147.29 | 913,800 | — | — |
| 2018-01-17 | $97.46 | $147.44 | 1,212,300 | — | — |
| 2018-01-16 | $96.74 | $146.35 | 1,565,600 | — | — |
| 2018-01-12 | $98.02 | $148.29 | 1,076,300 | — | — |
| 2018-01-11 | $97.60 | $147.65 | 1,277,400 | — | — |
| 2018-01-10 | $96.79 | $146.43 | 1,353,900 | — | — |
| 2018-01-09 | $97.49 | $147.48 | 1,884,900 | — | — |
| 2018-01-08 | $98.78 | $148.48 | 1,857,300 | — | — |
| 2018-01-05 | $99.31 | $149.28 | 1,303,100 | — | — |
| 2018-01-04 | $98.52 | $148.09 | 2,156,000 | — | — |
| 2018-01-03 | $98.54 | $148.12 | 1,632,400 | — | — |
| 2018-01-02 | $96.32 | $144.79 | 2,015,000 | — | — |