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
- 1998-05-15 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 | $129.21 | $129.21 | 159,100 | — | — |
| 2018-12-28 | $127.15 | $127.15 | 193,000 | — | — |
| 2018-12-27 | $125.67 | $125.67 | 339,400 | — | — |
| 2018-12-26 | $126.38 | $126.38 | 248,000 | — | — |
| 2018-12-24 | $119.37 | $119.37 | 88,400 | — | — |
| 2018-12-21 | $121.91 | $121.91 | 424,000 | — | — |
| 2018-12-20 | $125.93 | $125.93 | 360,000 | — | — |
| 2018-12-19 | $130.97 | $130.97 | 283,600 | — | — |
| 2018-12-18 | $130.44 | $130.44 | 233,400 | — | — |
| 2018-12-17 | $129.91 | $129.91 | 215,500 | — | — |
| 2018-12-14 | $133.50 | $133.50 | 221,200 | — | — |
| 2018-12-13 | $136.21 | $136.21 | 342,900 | — | — |
| 2018-12-12 | $138.11 | $138.11 | 296,500 | — | — |
| 2018-12-11 | $138.22 | $138.22 | 288,300 | — | — |
| 2018-12-10 | $139.06 | $139.06 | 272,100 | — | — |
| 2018-12-07 | $139.63 | $139.63 | 563,600 | — | — |
| 2018-12-06 | $141.96 | $141.96 | 591,200 | — | — |
| 2018-12-04 | $143.56 | $143.56 | 385,000 | — | — |
| 2018-12-03 | $147.17 | $147.17 | 800,300 | — | — |
| 2018-11-30 | $144.72 | $144.72 | 328,900 | — | — |
| 2018-11-29 | $141.73 | $141.73 | 274,800 | — | — |
| 2018-11-28 | $141.84 | $141.84 | 469,600 | — | — |
| 2018-11-27 | $135.86 | $135.86 | 179,100 | — | — |
| 2018-11-26 | $135.96 | $135.96 | 237,600 | — | — |
| 2018-11-23 | $133.82 | $133.82 | 207,300 | — | — |
| 2018-11-21 | $129.34 | $129.34 | 203,200 | — | — |
| 2018-11-20 | $128.27 | $128.27 | 600,500 | — | — |
| 2018-11-19 | $127.95 | $127.95 | 281,200 | — | — |
| 2018-11-16 | $132.87 | $132.87 | 305,800 | — | — |
| 2018-11-15 | $135.00 | $135.00 | 240,200 | — | — |
| 2018-11-14 | $135.76 | $135.76 | 102,600 | — | — |
| 2018-11-13 | $137.99 | $137.99 | 179,200 | — | — |
| 2018-11-12 | $138.02 | $138.02 | 245,100 | — | — |
| 2018-11-09 | $138.46 | $138.46 | 155,400 | — | — |
| 2018-11-08 | $139.13 | $139.13 | 270,700 | — | — |
| 2018-11-07 | $143.73 | $143.73 | 156,400 | — | — |
| 2018-11-06 | $139.88 | $139.88 | 127,800 | — | — |
| 2018-11-05 | $138.39 | $138.39 | 126,600 | — | — |
| 2018-11-02 | $137.33 | $137.33 | 216,700 | — | — |
| 2018-11-01 | $139.97 | $139.97 | 189,200 | — | — |
| 2018-10-31 | $138.08 | $138.08 | 270,200 | — | — |
| 2018-10-30 | $132.84 | $132.84 | 284,300 | — | — |
| 2018-10-29 | $134.81 | $134.81 | 241,300 | — | — |
| 2018-10-26 | $138.41 | $138.41 | 356,300 | — | — |
| 2018-10-25 | $135.82 | $135.82 | 531,900 | — | — |
| 2018-10-24 | $131.58 | $131.58 | 493,700 | — | — |
| 2018-10-23 | $141.41 | $141.41 | 270,500 | — | — |
| 2018-10-22 | $143.09 | $143.09 | 239,200 | — | — |
| 2018-10-19 | $142.18 | $142.18 | 288,800 | — | — |
| 2018-10-18 | $146.96 | $146.96 | 271,600 | — | — |
| 2018-10-17 | $147.17 | $147.17 | 201,800 | — | — |
| 2018-10-16 | $149.16 | $149.16 | 170,200 | — | — |
| 2018-10-15 | $144.16 | $144.16 | 224,800 | — | — |
| 2018-10-12 | $144.92 | $144.92 | 247,300 | — | — |
| 2018-10-11 | $140.77 | $140.77 | 294,400 | — | — |
| 2018-10-10 | $140.39 | $140.39 | 209,500 | — | — |
| 2018-10-09 | $146.66 | $146.66 | 500,100 | — | — |
| 2018-10-08 | $147.55 | $147.55 | 199,800 | — | — |
| 2018-10-05 | $149.14 | $149.14 | 169,500 | — | — |
| 2018-10-04 | $149.01 | $149.01 | 207,900 | — | — |
| 2018-10-03 | $153.29 | $153.29 | 186,100 | — | — |
| 2018-10-02 | $151.55 | $151.55 | 309,200 | — | — |
| 2018-10-01 | $152.11 | $152.11 | 268,200 | — | — |
| 2018-09-28 | $153.75 | $153.75 | 271,700 | — | — |
| 2018-09-27 | $150.80 | $150.80 | 177,200 | — | — |
| 2018-09-26 | $149.55 | $149.55 | 251,800 | — | — |
| 2018-09-25 | $149.43 | $149.43 | 213,300 | — | — |
| 2018-09-24 | $149.67 | $149.67 | 86,000 | — | — |
| 2018-09-21 | $150.25 | $150.25 | 308,900 | — | — |
| 2018-09-20 | $149.99 | $149.99 | 234,300 | — | — |
| 2018-09-19 | $146.82 | $146.82 | 161,000 | — | — |
| 2018-09-18 | $146.65 | $146.65 | 137,200 | — | — |
| 2018-09-17 | $145.27 | $145.27 | 122,800 | — | — |
| 2018-09-14 | $147.70 | $147.70 | 115,000 | — | — |
| 2018-09-13 | $145.97 | $145.97 | 271,200 | — | — |
| 2018-09-12 | $148.15 | $148.15 | 158,300 | — | — |
| 2018-09-11 | $147.34 | $147.34 | 153,200 | — | — |
| 2018-09-10 | $145.50 | $145.50 | 466,300 | — | — |
| 2018-09-07 | $143.99 | $143.99 | 260,400 | — | — |
| 2018-09-06 | $146.40 | $146.40 | 184,700 | — | — |
| 2018-09-05 | $146.47 | $146.47 | 197,400 | — | — |
| 2018-09-04 | $150.10 | $150.10 | 118,500 | — | — |
| 2018-08-31 | $149.02 | $149.02 | 170,900 | — | — |
| 2018-08-30 | $147.56 | $147.56 | 141,800 | — | — |
| 2018-08-29 | $146.57 | $146.57 | 129,900 | — | — |
| 2018-08-28 | $145.73 | $145.73 | 119,600 | — | — |
| 2018-08-27 | $145.32 | $145.32 | 110,700 | — | — |
| 2018-08-24 | $144.49 | $144.49 | 189,900 | — | — |
| 2018-08-23 | $144.48 | $144.48 | 140,600 | — | — |
| 2018-08-22 | $144.83 | $144.83 | 77,300 | — | — |
| 2018-08-21 | $143.94 | $143.94 | 125,200 | — | — |
| 2018-08-20 | $141.94 | $141.94 | 140,200 | — | — |
| 2018-08-17 | $143.68 | $143.68 | 260,900 | — | — |
| 2018-08-16 | $143.35 | $143.35 | 362,800 | — | — |
| 2018-08-15 | $145.05 | $145.05 | 128,800 | — | — |
| 2018-08-14 | $145.73 | $145.73 | 281,800 | — | — |
| 2018-08-13 | $146.18 | $146.18 | 238,200 | — | — |
| 2018-08-10 | $147.55 | $147.55 | 559,200 | — | — |
| 2018-08-09 | $143.96 | $143.96 | 175,600 | — | — |
| 2018-08-08 | $144.49 | $144.49 | 201,500 | — | — |
| 2018-08-07 | $145.46 | $145.46 | 274,100 | — | — |
| 2018-08-06 | $143.77 | $143.77 | 195,900 | — | — |
| 2018-08-03 | $143.94 | $143.94 | 176,800 | — | — |
| 2018-08-02 | $143.74 | $143.74 | 209,100 | — | — |
| 2018-08-01 | $139.00 | $139.00 | 265,200 | — | — |
| 2018-07-31 | $139.16 | $139.16 | 233,400 | — | — |
| 2018-07-30 | $137.69 | $137.69 | 243,300 | — | — |
| 2018-07-27 | $141.00 | $141.00 | 447,200 | — | — |
| 2018-07-26 | $144.86 | $144.86 | 387,800 | — | — |
| 2018-07-25 | $139.94 | $139.94 | 303,900 | — | — |
| 2018-07-24 | $139.55 | $139.55 | 449,600 | — | — |
| 2018-07-23 | $140.88 | $140.88 | 296,600 | — | — |
| 2018-07-20 | $140.14 | $140.14 | 227,600 | — | — |
| 2018-07-19 | $138.35 | $138.35 | 163,600 | — | — |
| 2018-07-18 | $136.55 | $136.55 | 177,500 | — | — |
| 2018-07-17 | $137.21 | $137.21 | 381,900 | — | — |
| 2018-07-16 | $136.85 | $136.85 | 325,300 | — | — |
| 2018-07-13 | $138.35 | $138.35 | 180,200 | — | — |
| 2018-07-12 | $139.45 | $139.45 | 217,500 | — | — |
| 2018-07-11 | $136.99 | $136.99 | 256,400 | — | — |
| 2018-07-10 | $137.52 | $137.52 | 234,700 | — | — |
| 2018-07-09 | $135.70 | $135.70 | 293,000 | — | — |
| 2018-07-06 | $132.75 | $132.75 | 141,900 | — | — |
| 2018-07-05 | $132.24 | $132.24 | 142,100 | — | — |
| 2018-07-03 | $132.27 | $132.27 | 136,900 | — | — |
| 2018-07-02 | $131.30 | $131.30 | 201,300 | — | — |
| 2018-06-29 | $132.53 | $132.53 | 242,800 | — | — |
| 2018-06-28 | $131.80 | $131.80 | 154,900 | — | — |
| 2018-06-27 | $130.88 | $130.88 | 100,200 | — | — |
| 2018-06-26 | $133.23 | $133.23 | 198,600 | — | — |
| 2018-06-25 | $133.68 | $133.68 | 285,400 | — | — |
| 2018-06-22 | $137.03 | $137.03 | 193,400 | — | — |
| 2018-06-21 | $136.33 | $136.33 | 345,200 | — | — |
| 2018-06-20 | $136.54 | $136.54 | 146,200 | — | — |
| 2018-06-19 | $135.81 | $135.81 | 200,300 | — | — |
| 2018-06-18 | $134.77 | $134.77 | 185,400 | — | — |
| 2018-06-15 | $135.46 | $135.46 | 209,900 | — | — |
| 2018-06-14 | $136.00 | $136.00 | 176,900 | — | — |
| 2018-06-13 | $135.16 | $135.16 | 174,100 | — | — |
| 2018-06-12 | $133.18 | $133.18 | 243,500 | — | — |
| 2018-06-11 | $133.97 | $133.97 | 206,500 | — | — |
| 2018-06-08 | $133.79 | $133.79 | 141,100 | — | — |
| 2018-06-07 | $133.06 | $133.06 | 206,600 | — | — |
| 2018-06-06 | $133.39 | $133.39 | 134,500 | — | — |
| 2018-06-05 | $131.12 | $131.12 | 201,400 | — | — |
| 2018-06-04 | $129.79 | $129.79 | 131,800 | — | — |
| 2018-06-01 | $131.03 | $131.03 | 232,800 | — | — |
| 2018-05-31 | $128.98 | $128.98 | 291,500 | — | — |
| 2018-05-30 | $125.90 | $125.90 | 261,500 | — | — |
| 2018-05-29 | $123.46 | $123.46 | 132,400 | — | — |
| 2018-05-25 | $124.23 | $124.23 | 112,700 | — | — |
| 2018-05-24 | $124.31 | $124.31 | 304,300 | — | — |
| 2018-05-23 | $124.20 | $124.20 | 237,700 | — | — |
| 2018-05-22 | $126.80 | $126.80 | 94,300 | — | — |
| 2018-05-21 | $126.05 | $126.05 | 90,800 | — | — |
| 2018-05-18 | $125.74 | $125.74 | 139,000 | — | — |
| 2018-05-17 | $123.26 | $123.26 | 247,000 | — | — |
| 2018-05-16 | $122.19 | $122.19 | 242,800 | — | — |
| 2018-05-15 | $122.98 | $122.98 | 122,200 | — | — |
| 2018-05-14 | $125.70 | $125.70 | 226,200 | — | — |
| 2018-05-11 | $126.17 | $126.17 | 189,100 | — | — |
| 2018-05-10 | $123.82 | $123.82 | 200,700 | — | — |
| 2018-05-09 | $123.16 | $123.16 | 119,500 | — | — |
| 2018-05-08 | $121.82 | $121.82 | 227,700 | — | — |
| 2018-05-07 | $121.22 | $121.22 | 212,700 | — | — |
| 2018-05-04 | $121.93 | $121.93 | 218,100 | — | — |
| 2018-05-03 | $118.11 | $118.11 | 446,400 | — | — |
| 2018-05-02 | $117.26 | $117.26 | 358,100 | — | — |
| 2018-05-01 | $118.73 | $118.73 | 134,800 | — | — |
| 2018-04-30 | $117.63 | $117.63 | 149,100 | — | — |
| 2018-04-27 | $118.50 | $118.50 | 132,300 | — | — |
| 2018-04-26 | $117.58 | $117.58 | 194,600 | — | — |
| 2018-04-25 | $117.57 | $117.57 | 157,700 | — | — |
| 2018-04-24 | $117.34 | $117.34 | 274,000 | — | — |
| 2018-04-23 | $118.50 | $118.50 | 191,300 | — | — |
| 2018-04-20 | $117.64 | $117.64 | 285,200 | — | — |
| 2018-04-19 | $119.08 | $119.08 | 214,400 | — | — |
| 2018-04-18 | $121.22 | $121.22 | 195,000 | — | — |
| 2018-04-17 | $120.84 | $120.84 | 325,200 | — | — |
| 2018-04-16 | $119.29 | $119.29 | 198,400 | — | — |
| 2018-04-13 | $119.80 | $119.80 | 246,700 | — | — |
| 2018-04-12 | $119.20 | $119.20 | 326,100 | — | — |
| 2018-04-11 | $116.49 | $116.49 | 175,600 | — | — |
| 2018-04-10 | $116.09 | $116.09 | 344,800 | — | — |
| 2018-04-09 | $113.36 | $113.36 | 314,500 | — | — |
| 2018-04-06 | $111.38 | $111.38 | 318,900 | — | — |
| 2018-04-05 | $112.15 | $112.15 | 261,400 | — | — |
| 2018-04-04 | $112.58 | $112.58 | 479,700 | — | — |
| 2018-04-03 | $113.01 | $113.01 | 496,600 | — | — |
| 2018-04-02 | $114.30 | $114.30 | 350,000 | — | — |
| 2018-03-29 | $118.14 | $118.14 | 222,800 | — | — |
| 2018-03-28 | $118.36 | $118.36 | 411,800 | — | — |
| 2018-03-27 | $120.58 | $120.58 | 302,200 | — | — |
| 2018-03-26 | $121.37 | $121.37 | 253,800 | — | — |
| 2018-03-23 | $117.52 | $117.52 | 398,900 | — | — |
| 2018-03-22 | $117.82 | $117.82 | 175,700 | — | — |
| 2018-03-21 | $119.69 | $119.69 | 186,700 | — | — |
| 2018-03-20 | $119.66 | $119.66 | 254,500 | — | — |
| 2018-03-19 | $122.12 | $122.12 | 254,900 | — | — |
| 2018-03-16 | $122.21 | $122.21 | 214,000 | — | — |
| 2018-03-15 | $121.49 | $121.49 | 155,100 | — | — |
| 2018-03-14 | $121.72 | $121.72 | 308,000 | — | — |
| 2018-03-13 | $121.41 | $121.41 | 561,900 | — | — |
| 2018-03-12 | $123.90 | $123.90 | 382,100 | — | — |
| 2018-03-09 | $122.19 | $122.19 | 309,500 | — | — |
| 2018-03-08 | $118.64 | $118.64 | 202,000 | — | — |
| 2018-03-07 | $117.00 | $117.00 | 153,700 | — | — |
| 2018-03-06 | $116.92 | $116.92 | 202,700 | — | — |
| 2018-03-05 | $115.09 | $115.09 | 310,100 | — | — |
| 2018-03-02 | $115.11 | $115.11 | 402,800 | — | — |
| 2018-03-01 | $113.17 | $113.17 | 275,600 | — | — |
| 2018-02-28 | $113.31 | $113.31 | 316,900 | — | — |
| 2018-02-27 | $113.51 | $113.51 | 373,800 | — | — |
| 2018-02-26 | $113.63 | $113.63 | 231,800 | — | — |
| 2018-02-23 | $114.89 | $114.89 | 250,800 | — | — |
| 2018-02-22 | $111.28 | $111.28 | 244,600 | — | — |
| 2018-02-21 | $111.88 | $111.88 | 374,800 | — | — |
| 2018-02-20 | $115.06 | $115.06 | 363,300 | — | — |
| 2018-02-16 | $115.01 | $115.01 | 207,300 | — | — |
| 2018-02-15 | $113.86 | $113.86 | 478,800 | — | — |
| 2018-02-14 | $110.19 | $110.19 | 431,400 | — | — |
| 2018-02-13 | $109.36 | $109.36 | 249,000 | — | — |
| 2018-02-12 | $109.55 | $109.55 | 508,900 | — | — |
| 2018-02-09 | $107.02 | $107.02 | 433,000 | — | — |
| 2018-02-08 | $105.67 | $105.67 | 527,000 | — | — |
| 2018-02-07 | $107.01 | $107.01 | 498,900 | — | — |
| 2018-02-06 | $106.03 | $106.03 | 452,500 | — | — |
| 2018-02-05 | $103.82 | $103.82 | 482,100 | — | — |
| 2018-02-02 | $106.93 | $106.93 | 462,700 | — | — |
| 2018-02-01 | $111.74 | $111.74 | 287,600 | — | — |
| 2018-01-31 | $109.52 | $109.52 | 274,600 | — | — |
| 2018-01-30 | $110.31 | $110.31 | 379,900 | — | — |
| 2018-01-29 | $114.46 | $114.46 | 253,400 | — | — |
| 2018-01-26 | $115.57 | $115.57 | 266,300 | — | — |
| 2018-01-25 | $111.33 | $111.33 | 311,400 | — | — |
| 2018-01-24 | $111.65 | $111.65 | 612,400 | — | — |
| 2018-01-23 | $114.10 | $114.10 | 248,700 | — | — |
| 2018-01-22 | $112.68 | $112.68 | 280,800 | — | — |
| 2018-01-19 | $113.97 | $113.97 | 489,000 | — | — |
| 2018-01-18 | $111.95 | $111.95 | 265,400 | — | — |
| 2018-01-17 | $112.88 | $112.88 | 319,600 | — | — |
| 2018-01-16 | $112.29 | $112.29 | 252,600 | — | — |
| 2018-01-12 | $113.27 | $113.27 | 236,000 | — | — |
| 2018-01-11 | $114.71 | $114.71 | 247,100 | — | — |
| 2018-01-10 | $117.81 | $117.81 | 298,500 | — | — |
| 2018-01-09 | $118.72 | $118.72 | 230,800 | — | — |
| 2018-01-08 | $117.37 | $117.37 | 277,000 | — | — |
| 2018-01-05 | $117.62 | $117.62 | 299,000 | — | — |
| 2018-01-04 | $113.91 | $113.91 | 422,700 | — | — |
| 2018-01-03 | $114.02 | $114.02 | 379,800 | — | — |
| 2018-01-02 | $114.48 | $114.48 | 187,400 | — | — |