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
- 1995-10-02 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 | $133.31 | $249.69 | 67,600 | — | — |
| 2018-12-28 | $132.13 | $247.48 | 40,400 | — | — |
| 2018-12-27 | $132.09 | $247.40 | 50,500 | — | — |
| 2018-12-26 | $129.30 | $242.18 | 38,800 | — | — |
| 2018-12-24 | $124.64 | $233.45 | 17,800 | — | — |
| 2018-12-21 | $130.24 | $243.94 | 133,100 | — | — |
| 2018-12-20 | $127.24 | $238.32 | 37,400 | — | — |
| 2018-12-19 | $127.68 | $239.14 | 28,000 | — | — |
| 2018-12-18 | $128.26 | $240.23 | 40,600 | — | — |
| 2018-12-17 | $126.86 | $237.61 | 61,200 | — | — |
| 2018-12-14 | $131.49 | $246.28 | 49,900 | — | — |
| 2018-12-13 | $130.44 | $244.31 | 24,700 | — | — |
| 2018-12-12 | $130.54 | $244.50 | 26,100 | — | — |
| 2018-12-11 | $130.65 | $244.71 | 34,000 | — | — |
| 2018-12-10 | $130.52 | $244.46 | 23,600 | — | — |
| 2018-12-07 | $131.43 | $246.17 | 29,700 | — | — |
| 2018-12-06 | $132.69 | $248.53 | 33,600 | — | — |
| 2018-12-04 | $133.00 | $249.11 | 26,600 | — | — |
| 2018-12-03 | $136.59 | $255.83 | 38,400 | — | — |
| 2018-11-30 | $136.85 | $256.32 | 41,100 | — | — |
| 2018-11-29 | $137.29 | $257.14 | 50,300 | — | — |
| 2018-11-28 | $136.32 | $255.33 | 52,600 | — | — |
| 2018-11-27 | $134.43 | $251.79 | 60,700 | — | — |
| 2018-11-26 | $133.34 | $249.74 | 31,200 | — | — |
| 2018-11-23 | $132.80 | $248.73 | 13,300 | — | — |
| 2018-11-21 | $131.46 | $246.22 | 54,700 | — | — |
| 2018-11-20 | $133.21 | $249.50 | 22,800 | — | — |
| 2018-11-19 | $134.04 | $251.06 | 24,200 | — | — |
| 2018-11-16 | $134.49 | $251.90 | 27,100 | — | — |
| 2018-11-15 | $134.41 | $251.75 | 20,900 | — | — |
| 2018-11-14 | $133.21 | $249.50 | 20,700 | — | — |
| 2018-11-13 | $133.99 | $250.96 | 25,700 | — | — |
| 2018-11-12 | $133.23 | $249.54 | 25,100 | — | — |
| 2018-11-09 | $134.12 | $251.21 | 20,400 | — | — |
| 2018-11-08 | $133.66 | $250.34 | 18,400 | — | — |
| 2018-11-07 | $132.25 | $247.70 | 30,200 | — | — |
| 2018-11-06 | $131.43 | $246.17 | 18,700 | — | — |
| 2018-11-05 | $130.52 | $244.46 | 38,500 | — | — |
| 2018-11-02 | $129.67 | $242.87 | 18,700 | — | — |
| 2018-11-01 | $129.95 | $243.40 | 40,800 | — | — |
| 2018-10-31 | $129.69 | $242.91 | 40,800 | — | — |
| 2018-10-30 | $131.13 | $245.61 | 28,300 | — | — |
| 2018-10-29 | $129.09 | $241.78 | 24,300 | — | — |
| 2018-10-26 | $130.13 | $243.73 | 55,100 | — | — |
| 2018-10-25 | $126.09 | $236.17 | 29,100 | — | — |
| 2018-10-24 | $123.88 | $232.03 | 68,100 | — | — |
| 2018-10-23 | $123.46 | $231.24 | 46,400 | — | — |
| 2018-10-22 | $127.03 | $237.93 | 32,500 | — | — |
| 2018-10-19 | $126.47 | $236.88 | 27,400 | — | — |
| 2018-10-18 | $124.37 | $232.94 | 17,200 | — | — |
| 2018-10-17 | $125.19 | $234.48 | 26,000 | — | — |
| 2018-10-16 | $124.11 | $232.46 | 30,600 | — | — |
| 2018-10-15 | $121.22 | $227.04 | 30,200 | — | — |
| 2018-10-12 | $121.99 | $228.49 | 28,500 | — | — |
| 2018-10-11 | $122.27 | $229.01 | 42,600 | — | — |
| 2018-10-10 | $124.44 | $233.07 | 31,800 | — | — |
| 2018-10-09 | $125.88 | $235.77 | 71,900 | — | — |
| 2018-10-08 | $125.34 | $234.76 | 33,600 | — | — |
| 2018-10-05 | $123.96 | $232.18 | 35,200 | — | — |
| 2018-10-04 | $125.98 | $234.39 | 26,800 | — | — |
| 2018-10-03 | $125.80 | $234.05 | 29,300 | — | — |
| 2018-10-02 | $126.63 | $235.60 | 25,700 | — | — |
| 2018-10-01 | $125.55 | $233.59 | 38,100 | — | — |
| 2018-09-28 | $127.53 | $237.27 | 31,000 | — | — |
| 2018-09-27 | $126.50 | $235.35 | 25,800 | — | — |
| 2018-09-26 | $126.50 | $235.35 | 22,400 | — | — |
| 2018-09-25 | $126.54 | $235.43 | 32,300 | — | — |
| 2018-09-24 | $127.42 | $237.07 | 32,000 | — | — |
| 2018-09-21 | $128.74 | $239.52 | 110,600 | — | — |
| 2018-09-20 | $129.55 | $241.03 | 30,100 | — | — |
| 2018-09-19 | $128.93 | $239.87 | 29,600 | — | — |
| 2018-09-18 | $129.07 | $240.13 | 15,400 | — | — |
| 2018-09-17 | $129.13 | $240.25 | 20,200 | — | — |
| 2018-09-14 | $128.59 | $239.24 | 30,600 | — | — |
| 2018-09-13 | $127.74 | $237.66 | 27,500 | — | — |
| 2018-09-12 | $126.66 | $235.65 | 14,500 | — | — |
| 2018-09-11 | $127.05 | $236.38 | 32,200 | — | — |
| 2018-09-10 | $126.15 | $234.70 | 24,900 | — | — |
| 2018-09-07 | $126.92 | $236.13 | 31,200 | — | — |
| 2018-09-06 | $126.30 | $234.98 | 29,200 | — | — |
| 2018-09-05 | $125.48 | $233.46 | 32,500 | — | — |
| 2018-09-04 | $126.94 | $236.17 | 29,900 | — | — |
| 2018-08-31 | $123.53 | $229.83 | 186,100 | — | — |
| 2018-08-30 | $126.33 | $235.04 | 50,900 | — | — |
| 2018-08-29 | $126.10 | $234.61 | 25,900 | — | — |
| 2018-08-28 | $126.43 | $235.22 | 36,200 | — | — |
| 2018-08-27 | $127.01 | $236.30 | 27,600 | — | — |
| 2018-08-24 | $127.15 | $236.56 | 19,100 | — | — |
| 2018-08-23 | $126.24 | $234.87 | 10,500 | — | — |
| 2018-08-22 | $126.46 | $235.28 | 14,200 | — | — |
| 2018-08-21 | $127.01 | $236.30 | 12,500 | — | — |
| 2018-08-20 | $126.10 | $234.61 | 15,100 | — | — |
| 2018-08-17 | $126.54 | $235.43 | 13,900 | — | — |
| 2018-08-16 | $126.10 | $234.61 | 23,300 | — | — |
| 2018-08-15 | $125.38 | $233.27 | 12,600 | — | — |
| 2018-08-14 | $125.36 | $233.23 | 18,500 | — | — |
| 2018-08-13 | $125.05 | $232.66 | 14,500 | — | — |
| 2018-08-10 | $125.24 | $233.01 | 8,600 | — | — |
| 2018-08-09 | $125.70 | $233.87 | 8,400 | — | — |
| 2018-08-08 | $125.39 | $233.29 | 17,400 | — | — |
| 2018-08-07 | $125.84 | $234.13 | 13,200 | — | — |
| 2018-08-06 | $126.43 | $235.22 | 32,600 | — | — |
| 2018-08-03 | $126.67 | $235.67 | 16,500 | — | — |
| 2018-08-02 | $126.90 | $236.10 | 36,900 | — | — |
| 2018-08-01 | $126.80 | $235.91 | 17,200 | — | — |
| 2018-07-31 | $124.24 | $231.15 | 45,900 | — | — |
| 2018-07-30 | $124.10 | $230.89 | 20,800 | — | — |
| 2018-07-27 | $123.61 | $229.98 | 22,500 | — | — |
| 2018-07-26 | $121.19 | $225.47 | 13,400 | — | — |
| 2018-07-25 | $120.21 | $223.65 | 24,600 | — | — |
| 2018-07-24 | $119.61 | $222.53 | 12,700 | — | — |
| 2018-07-23 | $120.17 | $223.58 | 13,100 | — | — |
| 2018-07-20 | $120.08 | $223.41 | 49,100 | — | — |
| 2018-07-19 | $119.17 | $221.72 | 31,900 | — | — |
| 2018-07-18 | $119.75 | $222.80 | 48,900 | — | — |
| 2018-07-17 | $118.10 | $219.73 | 28,600 | — | — |
| 2018-07-16 | $118.53 | $220.53 | 28,200 | — | — |
| 2018-07-13 | $118.12 | $219.76 | 19,100 | — | — |
| 2018-07-12 | $118.09 | $219.71 | 29,400 | — | — |
| 2018-07-11 | $117.93 | $219.41 | 18,200 | — | — |
| 2018-07-10 | $118.24 | $219.99 | 28,500 | — | — |
| 2018-07-09 | $118.50 | $220.47 | 39,100 | — | — |
| 2018-07-06 | $117.99 | $219.52 | 29,800 | — | — |
| 2018-07-05 | $116.81 | $217.33 | 18,200 | — | — |
| 2018-07-03 | $116.86 | $215.86 | 17,500 | — | — |
| 2018-07-02 | $115.95 | $214.17 | 29,000 | — | — |
| 2018-06-29 | $117.26 | $216.59 | 60,000 | — | — |
| 2018-06-28 | $115.83 | $213.95 | 25,900 | — | — |
| 2018-06-27 | $115.64 | $213.60 | 36,600 | — | — |
| 2018-06-26 | $118.10 | $218.15 | 19,100 | — | — |
| 2018-06-25 | $118.50 | $218.88 | 32,200 | — | — |
| 2018-06-22 | $120.83 | $223.19 | 96,900 | — | — |
| 2018-06-21 | $118.84 | $219.51 | 25,300 | — | — |
| 2018-06-20 | $119.25 | $220.27 | 26,400 | — | — |
| 2018-06-19 | $119.53 | $220.79 | 33,000 | — | — |
| 2018-06-18 | $118.41 | $218.72 | 41,700 | — | — |
| 2018-06-15 | $118.39 | $218.68 | 246,100 | — | — |
| 2018-06-14 | $117.45 | $216.95 | 65,700 | — | — |
| 2018-06-13 | $118.47 | $218.83 | 47,700 | — | — |
| 2018-06-12 | $117.55 | $217.13 | 70,300 | — | — |
| 2018-06-11 | $118.86 | $219.55 | 78,800 | — | — |
| 2018-06-08 | $116.38 | $214.97 | 34,600 | — | — |
| 2018-06-07 | $115.32 | $213.01 | 44,400 | — | — |
| 2018-06-06 | $113.49 | $209.63 | 32,500 | — | — |
| 2018-06-05 | $113.37 | $209.41 | 22,300 | — | — |
| 2018-06-04 | $114.08 | $210.72 | 26,000 | — | — |
| 2018-06-01 | $113.92 | $210.42 | 34,200 | — | — |
| 2018-05-31 | $113.01 | $208.74 | 134,700 | — | — |
| 2018-05-30 | $113.10 | $208.91 | 34,000 | — | — |
| 2018-05-29 | $111.63 | $206.19 | 46,100 | — | — |
| 2018-05-25 | $114.15 | $210.85 | 25,000 | — | — |
| 2018-05-24 | $113.60 | $209.83 | 17,900 | — | — |
| 2018-05-23 | $113.90 | $210.39 | 28,600 | — | — |
| 2018-05-22 | $113.78 | $210.17 | 24,000 | — | — |
| 2018-05-21 | $113.46 | $209.58 | 52,400 | — | — |
| 2018-05-18 | $111.75 | $206.42 | 37,500 | — | — |
| 2018-05-17 | $111.77 | $206.45 | 50,600 | — | — |
| 2018-05-16 | $112.38 | $207.58 | 30,600 | — | — |
| 2018-05-15 | $112.34 | $207.51 | 26,800 | — | — |
| 2018-05-14 | $111.99 | $206.86 | 22,200 | — | — |
| 2018-05-11 | $113.44 | $209.54 | 14,700 | — | — |
| 2018-05-10 | $113.85 | $210.30 | 16,000 | — | — |
| 2018-05-09 | $113.84 | $210.28 | 27,900 | — | — |
| 2018-05-08 | $114.39 | $211.29 | 18,000 | — | — |
| 2018-05-07 | $115.00 | $212.42 | 33,500 | — | — |
| 2018-05-04 | $113.48 | $209.61 | 24,000 | — | — |
| 2018-05-03 | $113.72 | $210.06 | 28,400 | — | — |
| 2018-05-02 | $112.91 | $208.56 | 45,900 | — | — |
| 2018-05-01 | $117.10 | $216.30 | 17,600 | — | — |
| 2018-04-30 | $116.77 | $215.69 | 32,400 | — | — |
| 2018-04-27 | $117.01 | $216.13 | 22,000 | — | — |
| 2018-04-26 | $118.02 | $218.00 | 16,400 | — | — |
| 2018-04-25 | $118.79 | $219.42 | 17,500 | — | — |
| 2018-04-24 | $118.83 | $219.49 | 17,100 | — | — |
| 2018-04-23 | $118.46 | $218.81 | 24,200 | — | — |
| 2018-04-20 | $117.93 | $217.83 | 26,200 | — | — |
| 2018-04-19 | $118.36 | $218.63 | 20,600 | — | — |
| 2018-04-18 | $117.84 | $217.67 | 31,000 | — | — |
| 2018-04-17 | $118.33 | $218.57 | 15,700 | — | — |
| 2018-04-16 | $117.87 | $217.72 | 33,400 | — | — |
| 2018-04-13 | $116.35 | $214.91 | 18,900 | — | — |
| 2018-04-12 | $116.23 | $214.69 | 21,800 | — | — |
| 2018-04-11 | $116.22 | $214.67 | 18,900 | — | — |
| 2018-04-10 | $116.28 | $214.78 | 29,600 | — | — |
| 2018-04-09 | $115.16 | $212.72 | 20,000 | — | — |
| 2018-04-06 | $114.41 | $211.33 | 26,100 | — | — |
| 2018-04-05 | $116.26 | $214.75 | 17,400 | — | — |
| 2018-04-04 | $117.28 | $215.08 | 34,500 | — | — |
| 2018-04-03 | $116.71 | $214.03 | 22,900 | — | — |
| 2018-04-02 | $114.74 | $210.42 | 27,800 | — | — |
| 2018-03-29 | $117.64 | $215.74 | 27,800 | — | — |
| 2018-03-28 | $116.09 | $212.90 | 40,500 | — | — |
| 2018-03-27 | $114.23 | $209.49 | 31,800 | — | — |
| 2018-03-26 | $115.60 | $212.00 | 54,600 | — | — |
| 2018-03-23 | $113.33 | $207.84 | 40,800 | — | — |
| 2018-03-22 | $116.65 | $213.92 | 21,500 | — | — |
| 2018-03-21 | $119.11 | $218.44 | 40,600 | — | — |
| 2018-03-20 | $119.58 | $219.30 | 35,400 | — | — |
| 2018-03-19 | $119.38 | $218.93 | 35,200 | — | — |
| 2018-03-16 | $119.87 | $219.83 | 293,500 | — | — |
| 2018-03-15 | $119.13 | $218.47 | 27,200 | — | — |
| 2018-03-14 | $119.44 | $219.04 | 28,700 | — | — |
| 2018-03-13 | $119.78 | $219.66 | 36,500 | — | — |
| 2018-03-12 | $118.83 | $217.92 | 41,700 | — | — |
| 2018-03-09 | $118.78 | $217.83 | 28,900 | — | — |
| 2018-03-08 | $117.85 | $216.12 | 27,000 | — | — |
| 2018-03-07 | $117.95 | $216.31 | 29,600 | — | — |
| 2018-03-06 | $118.61 | $217.52 | 28,900 | — | — |
| 2018-03-05 | $119.60 | $219.33 | 43,700 | — | — |
| 2018-03-02 | $114.00 | $209.06 | 23,200 | — | — |
| 2018-03-01 | $113.62 | $208.37 | 46,400 | — | — |
| 2018-02-28 | $115.67 | $212.13 | 72,100 | — | — |
| 2018-02-27 | $113.36 | $207.89 | 23,900 | — | — |
| 2018-02-26 | $113.97 | $209.01 | 14,400 | — | — |
| 2018-02-23 | $112.73 | $206.74 | 24,900 | — | — |
| 2018-02-22 | $111.72 | $204.88 | 24,800 | — | — |
| 2018-02-21 | $114.55 | $210.07 | 12,600 | — | — |
| 2018-02-20 | $113.12 | $207.45 | 19,900 | — | — |
| 2018-02-16 | $115.13 | $211.14 | 12,200 | — | — |
| 2018-02-15 | $113.69 | $208.50 | 20,900 | — | — |
| 2018-02-14 | $113.02 | $207.27 | 21,100 | — | — |
| 2018-02-13 | $110.89 | $203.36 | 37,000 | — | — |
| 2018-02-12 | $111.51 | $204.50 | 19,000 | — | — |
| 2018-02-09 | $113.92 | $208.92 | 39,700 | — | — |
| 2018-02-08 | $111.18 | $203.89 | 36,200 | — | — |
| 2018-02-07 | $112.68 | $206.64 | 27,100 | — | — |
| 2018-02-06 | $111.78 | $204.99 | 66,200 | — | — |
| 2018-02-05 | $111.98 | $205.36 | 27,200 | — | — |
| 2018-02-02 | $116.82 | $214.24 | 34,200 | — | — |
| 2018-02-01 | $119.14 | $218.49 | 24,000 | — | — |
| 2018-01-31 | $118.76 | $217.79 | 47,200 | — | — |
| 2018-01-30 | $117.39 | $215.28 | 29,300 | — | — |
| 2018-01-29 | $117.78 | $216.00 | 15,900 | — | — |
| 2018-01-26 | $118.81 | $217.89 | 23,500 | — | — |
| 2018-01-25 | $118.26 | $216.88 | 35,400 | — | — |
| 2018-01-24 | $118.21 | $216.79 | 21,800 | — | — |
| 2018-01-23 | $118.38 | $217.10 | 37,100 | — | — |
| 2018-01-22 | $117.73 | $215.90 | 19,400 | — | — |
| 2018-01-19 | $119.26 | $218.71 | 44,700 | — | — |
| 2018-01-18 | $116.99 | $214.55 | 17,200 | — | — |
| 2018-01-17 | $117.23 | $214.99 | 27,100 | — | — |
| 2018-01-16 | $115.79 | $212.35 | 37,600 | — | — |
| 2018-01-12 | $117.10 | $214.75 | 27,300 | — | — |
| 2018-01-11 | $117.25 | $215.02 | 27,900 | — | — |
| 2018-01-10 | $116.27 | $213.23 | 14,000 | — | — |
| 2018-01-09 | $116.31 | $213.30 | 27,900 | — | — |
| 2018-01-08 | $117.37 | $215.24 | 27,700 | — | — |
| 2018-01-05 | $118.98 | $218.20 | 27,200 | — | — |
| 2018-01-04 | $119.52 | $217.65 | 41,200 | — | — |
| 2018-01-03 | $119.54 | $217.68 | 39,400 | — | — |
| 2018-01-02 | $119.33 | $217.30 | 34,300 | — | — |