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
- 1995-11-17 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 | $130.10 | $164.61 | 1,233,400 | — | — |
| 2018-12-28 | $128.56 | $162.67 | 1,372,100 | — | — |
| 2018-12-27 | $128.39 | $162.45 | 1,277,700 | — | — |
| 2018-12-26 | $126.90 | $160.56 | 1,257,400 | — | — |
| 2018-12-24 | $122.46 | $154.95 | 858,800 | — | — |
| 2018-12-21 | $125.82 | $159.20 | 3,562,300 | — | — |
| 2018-12-20 | $124.91 | $158.05 | 2,280,400 | — | — |
| 2018-12-19 | $128.54 | $162.64 | 1,795,500 | — | — |
| 2018-12-18 | $130.90 | $165.63 | 1,587,000 | — | — |
| 2018-12-17 | $130.30 | $164.87 | 2,769,600 | — | — |
| 2018-12-14 | $135.18 | $171.04 | 2,376,300 | — | — |
| 2018-12-13 | $140.13 | $177.30 | 1,581,900 | — | — |
| 2018-12-12 | $138.73 | $175.53 | 1,487,400 | — | — |
| 2018-12-11 | $139.11 | $176.01 | 1,521,900 | — | — |
| 2018-12-10 | $137.98 | $174.58 | 1,750,000 | — | — |
| 2018-12-07 | $137.12 | $173.50 | 2,599,800 | — | — |
| 2018-12-06 | $141.39 | $178.90 | 3,345,700 | — | — |
| 2018-12-04 | $144.09 | $182.31 | 3,101,800 | — | — |
| 2018-12-03 | $152.65 | $193.15 | 5,296,600 | — | — |
| 2018-11-30 | $142.66 | $180.51 | 4,825,200 | — | — |
| 2018-11-29 | $141.50 | $179.04 | 2,139,900 | — | — |
| 2018-11-28 | $140.20 | $176.85 | 2,767,600 | — | — |
| 2018-11-27 | $139.99 | $176.58 | 2,628,200 | — | — |
| 2018-11-26 | $140.93 | $177.77 | 2,162,600 | — | — |
| 2018-11-23 | $140.11 | $176.74 | 971,500 | — | — |
| 2018-11-21 | $140.67 | $177.44 | 1,581,400 | — | — |
| 2018-11-20 | $142.02 | $179.14 | 1,666,600 | — | — |
| 2018-11-19 | $142.87 | $180.22 | 1,673,100 | — | — |
| 2018-11-16 | $144.02 | $181.67 | 2,373,700 | — | — |
| 2018-11-15 | $144.85 | $182.71 | 1,690,500 | — | — |
| 2018-11-14 | $144.84 | $182.70 | 2,040,400 | — | — |
| 2018-11-13 | $143.39 | $180.87 | 2,160,700 | — | — |
| 2018-11-12 | $141.10 | $177.98 | 2,849,100 | — | — |
| 2018-11-09 | $140.23 | $176.89 | 1,962,800 | — | — |
| 2018-11-08 | $141.69 | $178.73 | 1,582,000 | — | — |
| 2018-11-07 | $142.34 | $179.55 | 1,234,400 | — | — |
| 2018-11-06 | $142.40 | $179.62 | 1,427,700 | — | — |
| 2018-11-05 | $141.81 | $178.88 | 2,896,700 | — | — |
| 2018-11-02 | $143.11 | $180.52 | 2,951,700 | — | — |
| 2018-11-01 | $141.94 | $179.04 | 2,738,200 | — | — |
| 2018-10-31 | $137.44 | $173.37 | 5,467,100 | — | — |
| 2018-10-30 | $131.22 | $165.52 | 3,522,100 | — | — |
| 2018-10-29 | $126.46 | $159.52 | 2,715,700 | — | — |
| 2018-10-26 | $125.62 | $158.46 | 1,621,200 | — | — |
| 2018-10-25 | $126.41 | $159.45 | 1,582,500 | — | — |
| 2018-10-24 | $124.27 | $156.75 | 1,905,700 | — | — |
| 2018-10-23 | $125.30 | $158.05 | 2,667,300 | — | — |
| 2018-10-22 | $126.19 | $159.18 | 1,819,300 | — | — |
| 2018-10-19 | $125.45 | $158.24 | 1,935,500 | — | — |
| 2018-10-18 | $126.77 | $159.91 | 2,347,700 | — | — |
| 2018-10-17 | $128.82 | $162.49 | 1,947,700 | — | — |
| 2018-10-16 | $128.48 | $162.07 | 2,275,600 | — | — |
| 2018-10-15 | $125.86 | $158.76 | 2,070,000 | — | — |
| 2018-10-12 | $126.32 | $159.34 | 3,715,500 | — | — |
| 2018-10-11 | $128.08 | $161.56 | 3,584,700 | — | — |
| 2018-10-10 | $129.90 | $163.86 | 5,086,200 | — | — |
| 2018-10-09 | $140.33 | $177.01 | 1,253,100 | — | — |
| 2018-10-08 | $139.98 | $176.57 | 1,583,700 | — | — |
| 2018-10-05 | $138.31 | $174.46 | 2,395,200 | — | — |
| 2018-10-04 | $137.14 | $172.99 | 3,668,900 | — | — |
| 2018-10-03 | $143.29 | $180.75 | 1,252,500 | — | — |
| 2018-10-02 | $144.31 | $182.03 | 1,670,300 | — | — |
| 2018-10-01 | $145.78 | $183.89 | 1,772,600 | — | — |
| 2018-09-28 | $145.32 | $183.31 | 1,631,700 | — | — |
| 2018-09-27 | $144.12 | $181.79 | 1,281,700 | — | — |
| 2018-09-26 | $141.73 | $178.78 | 1,200,800 | — | — |
| 2018-09-25 | $142.08 | $179.22 | 1,647,300 | — | — |
| 2018-09-24 | $143.60 | $181.14 | 1,378,900 | — | — |
| 2018-09-21 | $143.54 | $181.06 | 2,544,600 | — | — |
| 2018-09-20 | $142.59 | $179.86 | 1,647,000 | — | — |
| 2018-09-19 | $139.66 | $176.17 | 1,201,400 | — | — |
| 2018-09-18 | $140.30 | $176.98 | 1,506,600 | — | — |
| 2018-09-17 | $139.89 | $176.46 | 1,877,600 | — | — |
| 2018-09-14 | $140.93 | $177.77 | 1,526,500 | — | — |
| 2018-09-13 | $140.13 | $176.76 | 1,110,800 | — | — |
| 2018-09-12 | $139.73 | $176.26 | 1,719,500 | — | — |
| 2018-09-11 | $138.17 | $174.29 | 2,047,100 | — | — |
| 2018-09-10 | $138.55 | $174.77 | 1,434,000 | — | — |
| 2018-09-07 | $138.77 | $175.05 | 1,687,500 | — | — |
| 2018-09-06 | $138.68 | $174.93 | 1,670,300 | — | — |
| 2018-09-05 | $137.75 | $173.76 | 2,126,600 | — | — |
| 2018-09-04 | $138.15 | $174.26 | 2,389,200 | — | — |
| 2018-08-31 | $140.12 | $176.75 | 2,844,300 | — | — |
| 2018-08-30 | $139.50 | $175.97 | 1,808,800 | — | — |
| 2018-08-29 | $140.37 | $176.58 | 2,532,300 | — | — |
| 2018-08-28 | $140.09 | $176.23 | 3,226,600 | — | — |
| 2018-08-27 | $138.25 | $173.92 | 1,887,500 | — | — |
| 2018-08-24 | $135.59 | $170.57 | 1,983,900 | — | — |
| 2018-08-23 | $133.13 | $167.48 | 3,086,000 | — | — |
| 2018-08-22 | $135.07 | $169.92 | 2,844,700 | — | — |
| 2018-08-21 | $136.63 | $171.88 | 5,280,900 | — | — |
| 2018-08-20 | $140.56 | $176.82 | 6,274,500 | — | — |
| 2018-08-17 | $135.94 | $171.01 | 4,549,000 | — | — |
| 2018-08-16 | $133.57 | $168.03 | 3,010,800 | — | — |
| 2018-08-15 | $133.53 | $167.98 | 1,956,300 | — | — |
| 2018-08-14 | $133.05 | $167.38 | 1,939,100 | — | — |
| 2018-08-13 | $132.33 | $166.47 | 1,934,100 | — | — |
| 2018-08-10 | $132.73 | $166.97 | 1,959,300 | — | — |
| 2018-08-09 | $132.17 | $166.27 | 3,087,400 | — | — |
| 2018-08-08 | $133.12 | $167.46 | 1,547,600 | — | — |
| 2018-08-07 | $135.35 | $170.27 | 1,147,500 | — | — |
| 2018-08-06 | $135.08 | $169.93 | 1,317,000 | — | — |
| 2018-08-03 | $134.99 | $169.82 | 1,750,800 | — | — |
| 2018-08-02 | $136.74 | $172.02 | 1,658,300 | — | — |
| 2018-08-01 | $134.43 | $169.11 | 2,198,500 | — | — |
| 2018-07-31 | $134.94 | $169.75 | 2,730,000 | — | — |
| 2018-07-30 | $134.06 | $168.65 | 3,831,700 | — | — |
| 2018-07-27 | $136.79 | $172.08 | 1,981,000 | — | — |
| 2018-07-26 | $139.72 | $175.77 | 1,986,300 | — | — |
| 2018-07-25 | $141.51 | $178.02 | 1,388,600 | — | — |
| 2018-07-24 | $139.59 | $175.60 | 1,782,600 | — | — |
| 2018-07-23 | $141.39 | $177.87 | 1,008,100 | — | — |
| 2018-07-20 | $141.08 | $177.48 | 1,106,900 | — | — |
| 2018-07-19 | $140.42 | $176.65 | 1,315,500 | — | — |
| 2018-07-18 | $141.21 | $177.64 | 1,858,900 | — | — |
| 2018-07-17 | $142.20 | $178.89 | 1,723,300 | — | — |
| 2018-07-16 | $140.95 | $177.31 | 1,158,000 | — | — |
| 2018-07-13 | $140.49 | $176.74 | 1,414,800 | — | — |
| 2018-07-12 | $138.84 | $174.66 | 1,913,500 | — | — |
| 2018-07-11 | $139.47 | $175.45 | 2,648,900 | — | — |
| 2018-07-10 | $144.60 | $181.91 | 1,768,300 | — | — |
| 2018-07-09 | $142.64 | $179.44 | 1,377,100 | — | — |
| 2018-07-06 | $142.42 | $179.16 | 1,721,200 | — | — |
| 2018-07-05 | $143.55 | $180.58 | 1,848,300 | — | — |
| 2018-07-03 | $141.95 | $178.57 | 904,000 | — | — |
| 2018-07-02 | $142.74 | $179.57 | 1,440,800 | — | — |
| 2018-06-29 | $142.69 | $179.50 | 2,230,400 | — | — |
| 2018-06-28 | $142.55 | $179.33 | 3,745,000 | — | — |
| 2018-06-27 | $144.99 | $182.40 | 1,465,200 | — | — |
| 2018-06-26 | $146.74 | $184.60 | 1,662,200 | — | — |
| 2018-06-25 | $145.62 | $183.19 | 2,880,000 | — | — |
| 2018-06-22 | $152.93 | $192.38 | 1,305,900 | — | — |
| 2018-06-21 | $151.87 | $191.05 | 1,218,000 | — | — |
| 2018-06-20 | $153.07 | $192.56 | 1,941,400 | — | — |
| 2018-06-19 | $155.00 | $194.99 | 1,463,800 | — | — |
| 2018-06-18 | $157.05 | $197.57 | 1,485,800 | — | — |
| 2018-06-15 | $158.03 | $198.80 | 1,591,600 | — | — |
| 2018-06-14 | $156.37 | $196.71 | 1,003,800 | — | — |
| 2018-06-13 | $155.62 | $195.77 | 1,787,100 | — | — |
| 2018-06-12 | $157.09 | $197.62 | 1,613,800 | — | — |
| 2018-06-11 | $155.05 | $195.05 | 1,309,600 | — | — |
| 2018-06-08 | $153.05 | $192.54 | 983,000 | — | — |
| 2018-06-07 | $151.51 | $190.60 | 1,594,000 | — | — |
| 2018-06-06 | $148.21 | $186.45 | 1,467,900 | — | — |
| 2018-06-05 | $148.70 | $187.06 | 1,629,700 | — | — |
| 2018-06-04 | $149.16 | $187.64 | 1,717,500 | — | — |
| 2018-06-01 | $148.40 | $186.69 | 1,631,200 | — | — |
| 2018-05-31 | $149.44 | $187.99 | 2,903,100 | — | — |
| 2018-05-30 | $151.19 | $190.20 | 1,988,000 | — | — |
| 2018-05-29 | $150.13 | $188.38 | 1,542,700 | — | — |
| 2018-05-25 | $150.82 | $189.25 | 1,243,800 | — | — |
| 2018-05-24 | $150.53 | $188.89 | 1,407,800 | — | — |
| 2018-05-23 | $151.30 | $189.85 | 1,684,800 | — | — |
| 2018-05-22 | $147.88 | $185.56 | 1,015,400 | — | — |
| 2018-05-21 | $147.79 | $185.45 | 1,448,700 | — | — |
| 2018-05-18 | $145.49 | $182.56 | 1,795,100 | — | — |
| 2018-05-17 | $144.90 | $181.82 | 2,476,700 | — | — |
| 2018-05-16 | $144.70 | $181.57 | 2,500,900 | — | — |
| 2018-05-15 | $142.16 | $178.38 | 2,355,400 | — | — |
| 2018-05-14 | $140.63 | $176.46 | 1,621,200 | — | — |
| 2018-05-11 | $140.19 | $175.91 | 2,059,200 | — | — |
| 2018-05-10 | $138.50 | $173.79 | 1,691,000 | — | — |
| 2018-05-09 | $137.81 | $172.92 | 2,734,600 | — | — |
| 2018-05-08 | $136.20 | $170.90 | 2,376,300 | — | — |
| 2018-05-07 | $133.79 | $167.88 | 2,285,700 | — | — |
| 2018-05-04 | $135.74 | $170.33 | 2,293,300 | — | — |
| 2018-05-03 | $134.12 | $168.29 | 4,397,200 | — | — |
| 2018-05-02 | $132.59 | $166.37 | 7,249,300 | — | — |
| 2018-05-01 | $144.93 | $181.86 | 3,096,200 | — | — |
| 2018-04-30 | $148.09 | $185.82 | 3,015,100 | — | — |
| 2018-04-27 | $148.74 | $186.64 | 1,326,800 | — | — |
| 2018-04-26 | $147.59 | $185.20 | 1,201,100 | — | — |
| 2018-04-25 | $146.49 | $183.82 | 2,011,600 | — | — |
| 2018-04-24 | $146.87 | $184.29 | 2,164,700 | — | — |
| 2018-04-23 | $147.95 | $185.65 | 1,666,800 | — | — |
| 2018-04-20 | $148.73 | $186.63 | 2,484,200 | — | — |
| 2018-04-19 | $151.83 | $190.52 | 1,443,600 | — | — |
| 2018-04-18 | $152.50 | $191.36 | 1,827,700 | — | — |
| 2018-04-17 | $153.11 | $192.12 | 1,268,100 | — | — |
| 2018-04-16 | $150.82 | $189.25 | 2,030,900 | — | — |
| 2018-04-13 | $148.81 | $186.73 | 2,318,500 | — | — |
| 2018-04-12 | $151.49 | $190.09 | 1,864,400 | — | — |
| 2018-04-11 | $152.42 | $191.26 | 948,000 | — | — |
| 2018-04-10 | $152.30 | $191.11 | 1,797,800 | — | — |
| 2018-04-09 | $150.33 | $188.63 | 1,683,500 | — | — |
| 2018-04-06 | $150.25 | $188.53 | 1,722,800 | — | — |
| 2018-04-05 | $151.48 | $190.08 | 1,378,500 | — | — |
| 2018-04-04 | $150.50 | $188.85 | 1,880,300 | — | — |
| 2018-04-03 | $149.38 | $187.44 | 1,816,100 | — | — |
| 2018-04-02 | $147.67 | $185.30 | 1,707,200 | — | — |
| 2018-03-29 | $149.72 | $187.87 | 1,666,400 | — | — |
| 2018-03-28 | $146.03 | $183.24 | 2,171,300 | — | — |
| 2018-03-27 | $146.69 | $184.07 | 2,150,000 | — | — |
| 2018-03-26 | $148.21 | $185.97 | 1,720,100 | — | — |
| 2018-03-23 | $143.80 | $180.44 | 1,672,500 | — | — |
| 2018-03-22 | $144.50 | $181.32 | 1,602,600 | — | — |
| 2018-03-21 | $146.13 | $183.36 | 1,237,200 | — | — |
| 2018-03-20 | $148.20 | $185.96 | 1,613,700 | — | — |
| 2018-03-19 | $145.86 | $183.03 | 1,787,000 | — | — |
| 2018-03-16 | $146.27 | $183.54 | 1,617,500 | — | — |
| 2018-03-15 | $144.12 | $180.84 | 2,244,900 | — | — |
| 2018-03-14 | $145.09 | $182.06 | 1,644,600 | — | — |
| 2018-03-13 | $145.78 | $182.93 | 1,163,800 | — | — |
| 2018-03-12 | $145.37 | $182.41 | 1,259,100 | — | — |
| 2018-03-09 | $145.05 | $182.01 | 1,814,100 | — | — |
| 2018-03-08 | $144.39 | $181.18 | 1,944,700 | — | — |
| 2018-03-07 | $143.55 | $180.13 | 1,627,000 | — | — |
| 2018-03-06 | $142.68 | $179.04 | 2,033,600 | — | — |
| 2018-03-05 | $141.64 | $177.73 | 2,085,300 | — | — |
| 2018-03-02 | $140.65 | $176.49 | 1,680,400 | — | — |
| 2018-03-01 | $138.54 | $173.84 | 2,361,200 | — | — |
| 2018-02-28 | $138.44 | $173.72 | 1,616,900 | — | — |
| 2018-02-27 | $139.78 | $175.40 | 1,861,800 | — | — |
| 2018-02-26 | $143.29 | $179.32 | 1,119,400 | — | — |
| 2018-02-23 | $142.39 | $178.20 | 1,065,300 | — | — |
| 2018-02-22 | $140.15 | $175.39 | 1,191,500 | — | — |
| 2018-02-21 | $139.82 | $174.98 | 1,965,600 | — | — |
| 2018-02-20 | $139.35 | $174.39 | 1,399,700 | — | — |
| 2018-02-16 | $141.04 | $176.51 | 2,087,300 | — | — |
| 2018-02-15 | $139.63 | $174.74 | 2,262,600 | — | — |
| 2018-02-14 | $139.73 | $174.87 | 1,693,300 | — | — |
| 2018-02-13 | $137.50 | $172.08 | 1,740,800 | — | — |
| 2018-02-12 | $137.03 | $171.49 | 2,273,400 | — | — |
| 2018-02-09 | $134.75 | $168.64 | 3,029,100 | — | — |
| 2018-02-08 | $131.46 | $164.52 | 3,067,500 | — | — |
| 2018-02-07 | $134.71 | $168.59 | 2,835,700 | — | — |
| 2018-02-06 | $137.22 | $171.73 | 3,546,200 | — | — |
| 2018-02-05 | $134.30 | $168.07 | 3,610,500 | — | — |
| 2018-02-02 | $134.39 | $168.19 | 3,279,600 | — | — |
| 2018-02-01 | $134.56 | $168.40 | 2,098,600 | — | — |
| 2018-01-31 | $134.96 | $168.90 | 2,024,900 | — | — |
| 2018-01-30 | $136.63 | $170.99 | 1,318,300 | — | — |
| 2018-01-29 | $136.60 | $170.95 | 1,374,600 | — | — |
| 2018-01-26 | $137.71 | $172.34 | 1,587,900 | — | — |
| 2018-01-25 | $137.17 | $171.67 | 1,115,400 | — | — |
| 2018-01-24 | $136.25 | $170.51 | 1,623,200 | — | — |
| 2018-01-23 | $136.72 | $171.10 | 1,317,900 | — | — |
| 2018-01-22 | $134.87 | $168.79 | 1,388,000 | — | — |
| 2018-01-19 | $134.45 | $168.26 | 1,380,100 | — | — |
| 2018-01-18 | $130.98 | $163.92 | 1,147,100 | — | — |
| 2018-01-17 | $132.06 | $165.27 | 1,613,400 | — | — |
| 2018-01-16 | $128.66 | $161.02 | 1,618,900 | — | — |
| 2018-01-12 | $128.53 | $160.85 | 1,466,000 | — | — |
| 2018-01-11 | $129.09 | $161.55 | 1,250,200 | — | — |
| 2018-01-10 | $130.32 | $163.09 | 1,599,100 | — | — |
| 2018-01-09 | $131.70 | $164.82 | 1,249,300 | — | — |
| 2018-01-08 | $130.97 | $163.91 | 967,900 | — | — |
| 2018-01-05 | $129.99 | $162.68 | 1,572,000 | — | — |
| 2018-01-04 | $130.23 | $162.98 | 1,904,300 | — | — |
| 2018-01-03 | $129.62 | $162.22 | 2,121,200 | — | — |
| 2018-01-02 | $127.59 | $159.68 | 1,288,900 | — | — |