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
- 1996-11-27 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 | $114.02 | $194.25 | 33,100 | — | — |
| 2018-12-28 | $115.00 | $195.92 | 22,800 | — | — |
| 2018-12-27 | $114.90 | $195.75 | 39,500 | — | — |
| 2018-12-26 | $116.07 | $197.74 | 27,500 | — | — |
| 2018-12-24 | $109.81 | $187.08 | 25,000 | — | — |
| 2018-12-21 | $118.35 | $201.62 | 38,000 | — | — |
| 2018-12-20 | $119.87 | $204.21 | 17,800 | — | — |
| 2018-12-19 | $123.11 | $209.73 | 23,600 | — | — |
| 2018-12-18 | $123.98 | $211.22 | 33,800 | — | — |
| 2018-12-17 | $122.58 | $208.83 | 18,100 | — | — |
| 2018-12-14 | $123.00 | $209.55 | 11,400 | — | — |
| 2018-12-13 | $123.93 | $211.13 | 10,100 | — | — |
| 2018-12-12 | $124.80 | $212.61 | 15,200 | — | — |
| 2018-12-11 | $125.80 | $214.32 | 33,000 | — | — |
| 2018-12-10 | $122.97 | $209.50 | 18,800 | — | — |
| 2018-12-07 | $120.26 | $204.88 | 7,900 | — | — |
| 2018-12-06 | $120.73 | $205.68 | 16,600 | — | — |
| 2018-12-04 | $123.56 | $209.75 | 23,800 | — | — |
| 2018-12-03 | $125.73 | $213.43 | 12,400 | — | — |
| 2018-11-30 | $123.26 | $209.24 | 15,200 | — | — |
| 2018-11-29 | $124.06 | $210.60 | 18,500 | — | — |
| 2018-11-28 | $125.09 | $212.35 | 13,500 | — | — |
| 2018-11-27 | $122.87 | $208.58 | 13,700 | — | — |
| 2018-11-26 | $123.80 | $210.16 | 22,000 | — | — |
| 2018-11-23 | $120.37 | $204.34 | 7,000 | — | — |
| 2018-11-21 | $119.35 | $202.60 | 7,600 | — | — |
| 2018-11-20 | $116.84 | $198.34 | 11,700 | — | — |
| 2018-11-19 | $117.40 | $199.29 | 16,000 | — | — |
| 2018-11-16 | $117.69 | $199.79 | 6,800 | — | — |
| 2018-11-15 | $117.74 | $199.87 | 14,900 | — | — |
| 2018-11-14 | $117.01 | $198.63 | 17,300 | — | — |
| 2018-11-13 | $119.57 | $202.98 | 14,600 | — | — |
| 2018-11-12 | $122.35 | $207.70 | 6,400 | — | — |
| 2018-11-09 | $124.70 | $211.69 | 13,400 | — | — |
| 2018-11-08 | $125.02 | $212.23 | 15,000 | — | — |
| 2018-11-07 | $124.00 | $210.50 | 16,300 | — | — |
| 2018-11-06 | $121.25 | $205.83 | 10,400 | — | — |
| 2018-11-05 | $121.40 | $206.08 | 16,400 | — | — |
| 2018-11-02 | $122.27 | $207.56 | 8,400 | — | — |
| 2018-11-01 | $123.37 | $209.43 | 18,500 | — | — |
| 2018-10-31 | $119.49 | $202.84 | 11,200 | — | — |
| 2018-10-30 | $119.15 | $202.26 | 14,500 | — | — |
| 2018-10-29 | $117.59 | $199.62 | 15,300 | — | — |
| 2018-10-26 | $118.40 | $200.99 | 12,700 | — | — |
| 2018-10-25 | $119.02 | $202.04 | 11,000 | — | — |
| 2018-10-24 | $118.52 | $201.20 | 24,700 | — | — |
| 2018-10-23 | $118.71 | $201.52 | 18,100 | — | — |
| 2018-10-22 | $120.90 | $205.24 | 12,500 | — | — |
| 2018-10-19 | $121.90 | $206.93 | 9,400 | — | — |
| 2018-10-18 | $120.25 | $204.13 | 8,800 | — | — |
| 2018-10-17 | $122.37 | $207.73 | 10,000 | — | — |
| 2018-10-16 | $122.89 | $208.61 | 17,300 | — | — |
| 2018-10-15 | $117.58 | $199.60 | 21,200 | — | — |
| 2018-10-12 | $119.75 | $203.28 | 34,200 | — | — |
| 2018-10-11 | $117.82 | $200.01 | 24,800 | — | — |
| 2018-10-10 | $121.05 | $205.49 | 16,700 | — | — |
| 2018-10-09 | $126.06 | $213.99 | 17,500 | — | — |
| 2018-10-08 | $126.86 | $215.35 | 13,900 | — | — |
| 2018-10-05 | $127.41 | $216.29 | 10,700 | — | — |
| 2018-10-04 | $127.12 | $215.79 | 29,400 | — | — |
| 2018-10-03 | $128.79 | $218.63 | 18,200 | — | — |
| 2018-10-02 | $127.12 | $215.79 | 11,800 | — | — |
| 2018-10-01 | $126.11 | $214.08 | 17,900 | — | — |
| 2018-09-28 | $125.52 | $213.08 | 10,500 | — | — |
| 2018-09-27 | $126.85 | $215.34 | 34,300 | — | — |
| 2018-09-26 | $132.37 | $224.71 | 14,100 | — | — |
| 2018-09-25 | $135.00 | $229.17 | 16,400 | — | — |
| 2018-09-24 | $134.04 | $227.54 | 18,000 | — | — |
| 2018-09-21 | $133.84 | $227.20 | 21,400 | — | — |
| 2018-09-20 | $134.91 | $229.02 | 25,600 | — | — |
| 2018-09-19 | $131.15 | $222.64 | 10,000 | — | — |
| 2018-09-18 | $130.46 | $221.46 | 9,300 | — | — |
| 2018-09-17 | $129.70 | $220.17 | 26,200 | — | — |
| 2018-09-14 | $129.48 | $219.80 | 42,000 | — | — |
| 2018-09-13 | $128.71 | $218.49 | 13,600 | — | — |
| 2018-09-12 | $129.10 | $219.16 | 11,400 | — | — |
| 2018-09-11 | $128.72 | $218.51 | 10,600 | — | — |
| 2018-09-10 | $127.84 | $217.02 | 10,800 | — | — |
| 2018-09-07 | $127.11 | $215.78 | 7,800 | — | — |
| 2018-09-06 | $127.59 | $216.59 | 18,300 | — | — |
| 2018-09-05 | $127.71 | $216.80 | 22,300 | — | — |
| 2018-09-04 | $127.65 | $216.69 | 33,500 | — | — |
| 2018-08-31 | $127.60 | $216.61 | 19,500 | — | — |
| 2018-08-30 | $127.06 | $215.69 | 23,200 | — | — |
| 2018-08-29 | $128.25 | $217.71 | 28,000 | — | — |
| 2018-08-28 | $125.00 | $212.20 | 13,700 | — | — |
| 2018-08-27 | $124.45 | $211.26 | 24,300 | — | — |
| 2018-08-24 | $121.74 | $206.66 | 26,400 | — | — |
| 2018-08-23 | $120.92 | $205.27 | 22,500 | — | — |
| 2018-08-22 | $124.10 | $210.67 | 36,900 | — | — |
| 2018-08-21 | $125.40 | $212.87 | 54,000 | — | — |
| 2018-08-20 | $120.83 | $205.12 | 60,000 | — | — |
| 2018-08-17 | $116.68 | $198.07 | 38,400 | — | — |
| 2018-08-16 | $115.94 | $196.82 | 119,200 | — | — |
| 2018-08-15 | $122.79 | $208.44 | 23,600 | — | — |
| 2018-08-14 | $124.07 | $210.62 | 45,800 | — | — |
| 2018-08-13 | $121.19 | $205.73 | 21,500 | — | — |
| 2018-08-10 | $119.39 | $202.67 | 20,900 | — | — |
| 2018-08-09 | $120.18 | $204.01 | 26,100 | — | — |
| 2018-08-08 | $123.34 | $209.38 | 45,400 | — | — |
| 2018-08-07 | $119.52 | $202.89 | 60,500 | — | — |
| 2018-08-06 | $120.12 | $203.91 | 25,900 | — | — |
| 2018-08-03 | $117.25 | $199.04 | 32,200 | — | — |
| 2018-08-02 | $115.52 | $196.10 | 42,800 | — | — |
| 2018-08-01 | $117.36 | $199.23 | 44,700 | — | — |
| 2018-07-31 | $120.32 | $204.25 | 43,200 | — | — |
| 2018-07-30 | $119.73 | $203.25 | 28,000 | — | — |
| 2018-07-27 | $119.78 | $203.33 | 26,700 | — | — |
| 2018-07-26 | $120.19 | $204.03 | 41,200 | — | — |
| 2018-07-25 | $120.62 | $204.76 | 49,000 | — | — |
| 2018-07-24 | $119.98 | $203.67 | 22,200 | — | — |
| 2018-07-23 | $118.39 | $200.97 | 21,300 | — | — |
| 2018-07-20 | $118.95 | $201.92 | 19,200 | — | — |
| 2018-07-19 | $118.09 | $200.47 | 18,500 | — | — |
| 2018-07-18 | $119.69 | $203.18 | 13,400 | — | — |
| 2018-07-17 | $120.71 | $204.91 | 19,100 | — | — |
| 2018-07-16 | $120.50 | $204.56 | 91,900 | — | — |
| 2018-07-13 | $120.04 | $203.78 | 27,600 | — | — |
| 2018-07-12 | $119.93 | $203.59 | 24,300 | — | — |
| 2018-07-11 | $118.67 | $201.45 | 14,400 | — | — |
| 2018-07-10 | $120.15 | $203.96 | 30,100 | — | — |
| 2018-07-09 | $120.19 | $204.03 | 32,100 | — | — |
| 2018-07-06 | $120.11 | $203.89 | 42,200 | — | — |
| 2018-07-05 | $120.08 | $203.84 | 24,400 | — | — |
| 2018-07-03 | $120.12 | $203.91 | 50,300 | — | — |
| 2018-07-02 | $120.27 | $204.17 | 52,300 | — | — |
| 2018-06-29 | $118.74 | $201.57 | 33,200 | — | — |
| 2018-06-28 | $117.61 | $199.65 | 25,400 | — | — |
| 2018-06-27 | $116.60 | $197.94 | 57,400 | — | — |
| 2018-06-26 | $119.90 | $203.54 | 32,300 | — | — |
| 2018-06-25 | $121.25 | $205.83 | 55,400 | — | — |
| 2018-06-22 | $121.75 | $206.68 | 20,200 | — | — |
| 2018-06-21 | $119.60 | $203.03 | 20,900 | — | — |
| 2018-06-20 | $120.45 | $204.47 | 21,900 | — | — |
| 2018-06-19 | $119.23 | $202.40 | 36,200 | — | — |
| 2018-06-18 | $120.92 | $205.27 | 31,800 | — | — |
| 2018-06-15 | $121.91 | $206.95 | 30,300 | — | — |
| 2018-06-14 | $121.93 | $206.24 | 39,600 | — | — |
| 2018-06-13 | $123.47 | $208.84 | 29,400 | — | — |
| 2018-06-12 | $124.52 | $210.62 | 44,300 | — | — |
| 2018-06-11 | $127.35 | $215.40 | 46,000 | — | — |
| 2018-06-08 | $125.41 | $212.12 | 36,700 | — | — |
| 2018-06-07 | $123.58 | $209.03 | 49,300 | — | — |
| 2018-06-06 | $124.95 | $211.34 | 73,600 | — | — |
| 2018-06-05 | $124.68 | $210.89 | 66,000 | — | — |
| 2018-06-04 | $123.24 | $208.45 | 105,500 | — | — |
| 2018-06-01 | $120.67 | $204.11 | 72,400 | — | — |
| 2018-05-31 | $118.05 | $199.67 | 62,400 | — | — |
| 2018-05-30 | $119.76 | $202.57 | 217,800 | — | — |
| 2018-05-29 | $115.96 | $196.14 | 134,300 | — | — |
| 2018-05-25 | $113.63 | $192.20 | 46,400 | — | — |
| 2018-05-24 | $113.05 | $191.22 | 75,300 | — | — |
| 2018-05-23 | $112.16 | $189.71 | 56,300 | — | — |
| 2018-05-22 | $113.67 | $192.27 | 120,100 | — | — |
| 2018-05-21 | $112.21 | $189.80 | 57,700 | — | — |
| 2018-05-18 | $111.79 | $189.09 | 38,600 | — | — |
| 2018-05-17 | $111.60 | $188.76 | 54,700 | — | — |
| 2018-05-16 | $111.47 | $188.54 | 51,800 | — | — |
| 2018-05-15 | $112.00 | $189.44 | 63,400 | — | — |
| 2018-05-14 | $113.49 | $191.96 | 49,900 | — | — |
| 2018-05-11 | $111.95 | $189.36 | 60,900 | — | — |
| 2018-05-10 | $111.72 | $188.97 | 77,300 | — | — |
| 2018-05-09 | $114.27 | $193.28 | 68,100 | — | — |
| 2018-05-08 | $112.57 | $190.40 | 80,600 | — | — |
| 2018-05-07 | $115.44 | $195.26 | 21,800 | — | — |
| 2018-05-04 | $115.24 | $194.92 | 22,400 | — | — |
| 2018-05-03 | $113.61 | $192.16 | 44,500 | — | — |
| 2018-05-02 | $114.00 | $192.82 | 47,100 | — | — |
| 2018-05-01 | $117.02 | $197.93 | 35,700 | — | — |
| 2018-04-30 | $115.62 | $195.56 | 36,000 | — | — |
| 2018-04-27 | $118.82 | $200.98 | 33,000 | — | — |
| 2018-04-26 | $119.61 | $202.31 | 16,000 | — | — |
| 2018-04-25 | $121.38 | $205.31 | 24,000 | — | — |
| 2018-04-24 | $120.88 | $204.46 | 33,100 | — | — |
| 2018-04-23 | $123.91 | $209.59 | 20,400 | — | — |
| 2018-04-20 | $123.61 | $209.08 | 17,600 | — | — |
| 2018-04-19 | $124.20 | $210.08 | 16,300 | — | — |
| 2018-04-18 | $124.28 | $210.21 | 18,300 | — | — |
| 2018-04-17 | $124.10 | $209.91 | 26,100 | — | — |
| 2018-04-16 | $125.50 | $212.28 | 48,600 | — | — |
| 2018-04-13 | $122.86 | $207.81 | 35,600 | — | — |
| 2018-04-12 | $122.86 | $207.81 | 53,300 | — | — |
| 2018-04-11 | $120.46 | $203.75 | 117,300 | — | — |
| 2018-04-10 | $116.31 | $196.73 | 48,700 | — | — |
| 2018-04-09 | $115.61 | $195.55 | 51,400 | — | — |
| 2018-04-06 | $116.64 | $197.29 | 43,000 | — | — |
| 2018-04-05 | $120.00 | $202.23 | 43,900 | — | — |
| 2018-04-04 | $118.94 | $200.44 | 100,500 | — | — |
| 2018-04-03 | $120.38 | $202.87 | 57,700 | — | — |
| 2018-04-02 | $120.42 | $202.94 | 23,800 | — | — |
| 2018-03-29 | $121.57 | $204.87 | 59,200 | — | — |
| 2018-03-28 | $119.51 | $201.40 | 80,700 | — | — |
| 2018-03-27 | $121.72 | $205.13 | 67,800 | — | — |
| 2018-03-26 | $124.44 | $209.71 | 66,600 | — | — |
| 2018-03-23 | $127.54 | $214.93 | 41,200 | — | — |
| 2018-03-22 | $127.65 | $215.12 | 40,200 | — | — |
| 2018-03-21 | $131.68 | $221.91 | 76,600 | — | — |
| 2018-03-20 | $133.30 | $224.64 | 91,100 | — | — |
| 2018-03-19 | $136.08 | $229.33 | 55,000 | — | — |
| 2018-03-16 | $137.14 | $231.11 | 22,700 | — | — |
| 2018-03-15 | $136.99 | $230.86 | 27,300 | — | — |
| 2018-03-14 | $137.93 | $232.44 | 22,900 | — | — |
| 2018-03-13 | $137.94 | $232.46 | 31,800 | — | — |
| 2018-03-12 | $138.41 | $233.25 | 28,300 | — | — |
| 2018-03-09 | $137.10 | $231.05 | 24,200 | — | — |
| 2018-03-08 | $135.79 | $228.84 | 31,800 | — | — |
| 2018-03-07 | $137.78 | $232.19 | 24,800 | — | — |
| 2018-03-06 | $137.56 | $231.82 | 24,800 | — | — |
| 2018-03-05 | $139.57 | $235.21 | 38,600 | — | — |
| 2018-03-02 | $142.69 | $240.47 | 20,700 | — | — |
| 2018-03-01 | $141.15 | $237.87 | 35,900 | — | — |
| 2018-02-28 | $144.01 | $242.69 | 23,100 | — | — |
| 2018-02-27 | $143.74 | $242.24 | 39,900 | — | — |
| 2018-02-26 | $144.95 | $244.27 | 25,400 | — | — |
| 2018-02-23 | $145.88 | $245.84 | 20,700 | — | — |
| 2018-02-22 | $144.90 | $244.19 | 22,500 | — | — |
| 2018-02-21 | $144.35 | $243.26 | 49,700 | — | — |
| 2018-02-20 | $147.66 | $248.84 | 32,000 | — | — |
| 2018-02-16 | $149.14 | $251.34 | 10,900 | — | — |
| 2018-02-15 | $149.15 | $251.35 | 30,000 | — | — |
| 2018-02-14 | $148.86 | $250.86 | 40,700 | — | — |
| 2018-02-13 | $147.50 | $248.57 | 73,800 | — | — |
| 2018-02-12 | $144.81 | $244.04 | 43,500 | — | — |
| 2018-02-09 | $142.39 | $239.96 | 45,600 | — | — |
| 2018-02-08 | $141.29 | $238.11 | 45,500 | — | — |
| 2018-02-07 | $138.60 | $233.57 | 43,800 | — | — |
| 2018-02-06 | $140.17 | $236.22 | 53,300 | — | — |
| 2018-02-05 | $140.13 | $236.15 | 77,900 | — | — |
| 2018-02-02 | $147.42 | $248.44 | 32,000 | — | — |
| 2018-02-01 | $149.56 | $252.04 | 30,300 | — | — |
| 2018-01-31 | $149.79 | $252.43 | 67,400 | — | — |
| 2018-01-30 | $148.87 | $250.88 | 58,100 | — | — |
| 2018-01-29 | $146.12 | $246.25 | 51,600 | — | — |
| 2018-01-26 | $140.89 | $237.43 | 23,800 | — | — |
| 2018-01-25 | $139.76 | $235.53 | 21,200 | — | — |
| 2018-01-24 | $138.84 | $233.98 | 29,100 | — | — |
| 2018-01-23 | $138.28 | $233.03 | 28,700 | — | — |
| 2018-01-22 | $139.08 | $234.38 | 28,800 | — | — |
| 2018-01-19 | $139.19 | $234.57 | 23,400 | — | — |
| 2018-01-18 | $138.93 | $234.13 | 34,800 | — | — |
| 2018-01-17 | $141.06 | $237.72 | 72,100 | — | — |
| 2018-01-16 | $135.11 | $227.69 | 202,400 | — | — |
| 2018-01-12 | $131.11 | $220.95 | 19,900 | — | — |
| 2018-01-11 | $132.37 | $223.07 | 23,500 | — | — |
| 2018-01-10 | $131.96 | $222.38 | 41,400 | — | — |
| 2018-01-09 | $133.30 | $224.64 | 33,200 | — | — |
| 2018-01-08 | $134.00 | $225.82 | 27,500 | — | — |
| 2018-01-05 | $135.43 | $228.23 | 67,000 | — | — |
| 2018-01-04 | $134.78 | $227.14 | 33,700 | — | — |
| 2018-01-03 | $134.51 | $226.68 | 63,100 | — | — |
| 2018-01-02 | $135.79 | $228.84 | 80,800 | — | — |