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
- 1989-06-02 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 | $126.26 | $186.31 | 309,700 | — | — |
| 2018-12-28 | $124.16 | $183.21 | 457,300 | — | — |
| 2018-12-27 | $125.43 | $185.09 | 363,600 | — | — |
| 2018-12-26 | $123.67 | $182.49 | 272,300 | — | — |
| 2018-12-24 | $118.64 | $175.07 | 174,200 | — | — |
| 2018-12-21 | $123.71 | $182.55 | 610,100 | — | — |
| 2018-12-20 | $124.94 | $184.36 | 481,900 | — | — |
| 2018-12-19 | $125.70 | $185.49 | 596,900 | — | — |
| 2018-12-18 | $129.04 | $190.41 | 444,800 | — | — |
| 2018-12-17 | $129.31 | $190.81 | 397,200 | — | — |
| 2018-12-14 | $132.56 | $195.61 | 440,700 | — | — |
| 2018-12-13 | $135.01 | $199.22 | 180,200 | — | — |
| 2018-12-12 | $135.61 | $200.11 | 315,600 | — | — |
| 2018-12-11 | $133.54 | $197.05 | 259,500 | — | — |
| 2018-12-10 | $134.38 | $198.29 | 760,900 | — | — |
| 2018-12-07 | $133.64 | $197.20 | 1,168,000 | — | — |
| 2018-12-06 | $135.04 | $199.27 | 409,400 | — | — |
| 2018-12-04 | $134.49 | $198.46 | 459,500 | — | — |
| 2018-12-03 | $139.19 | $205.39 | 375,900 | — | — |
| 2018-11-30 | $137.40 | $202.75 | 449,000 | — | — |
| 2018-11-29 | $134.36 | $198.26 | 193,600 | — | — |
| 2018-11-28 | $134.61 | $198.63 | 185,000 | — | — |
| 2018-11-27 | $131.83 | $194.53 | 176,500 | — | — |
| 2018-11-26 | $133.25 | $196.63 | 212,100 | — | — |
| 2018-11-23 | $131.40 | $193.90 | 129,300 | — | — |
| 2018-11-21 | $133.02 | $196.29 | 312,300 | — | — |
| 2018-11-20 | $131.99 | $194.77 | 521,200 | — | — |
| 2018-11-19 | $134.61 | $198.63 | 409,900 | — | — |
| 2018-11-16 | $136.76 | $201.81 | 234,100 | — | — |
| 2018-11-15 | $136.07 | $200.79 | 361,200 | — | — |
| 2018-11-14 | $133.74 | $197.35 | 368,400 | — | — |
| 2018-11-13 | $132.67 | $195.77 | 257,100 | — | — |
| 2018-11-12 | $132.99 | $196.24 | 281,400 | — | — |
| 2018-11-09 | $135.53 | $199.99 | 294,000 | — | — |
| 2018-11-08 | $136.53 | $201.47 | 313,400 | — | — |
| 2018-11-07 | $138.54 | $204.43 | 416,600 | — | — |
| 2018-11-06 | $134.46 | $198.41 | 467,500 | — | — |
| 2018-11-05 | $133.94 | $197.64 | 377,700 | — | — |
| 2018-11-02 | $134.12 | $197.91 | 598,200 | — | — |
| 2018-11-01 | $131.96 | $194.72 | 586,100 | — | — |
| 2018-10-31 | $126.82 | $187.14 | 962,000 | — | — |
| 2018-10-30 | $125.25 | $184.82 | 435,100 | — | — |
| 2018-10-29 | $125.01 | $184.47 | 294,100 | — | — |
| 2018-10-26 | $127.37 | $187.95 | 492,300 | — | — |
| 2018-10-25 | $126.86 | $187.20 | 727,200 | — | — |
| 2018-10-24 | $127.13 | $187.60 | 916,700 | — | — |
| 2018-10-23 | $129.41 | $190.96 | 800,800 | — | — |
| 2018-10-22 | $133.55 | $197.07 | 592,100 | — | — |
| 2018-10-19 | $132.86 | $196.05 | 309,400 | — | — |
| 2018-10-18 | $134.37 | $198.28 | 550,300 | — | — |
| 2018-10-17 | $137.36 | $202.69 | 651,900 | — | — |
| 2018-10-16 | $136.80 | $201.87 | 550,700 | — | — |
| 2018-10-15 | $135.18 | $199.47 | 329,100 | — | — |
| 2018-10-12 | $136.49 | $200.77 | 538,100 | — | — |
| 2018-10-11 | $134.18 | $197.38 | 471,900 | — | — |
| 2018-10-10 | $140.12 | $206.11 | 568,500 | — | — |
| 2018-10-09 | $143.43 | $210.98 | 500,800 | — | — |
| 2018-10-08 | $145.80 | $214.47 | 364,700 | — | — |
| 2018-10-05 | $148.06 | $217.79 | 143,900 | — | — |
| 2018-10-04 | $149.83 | $220.40 | 211,900 | — | — |
| 2018-10-03 | $150.97 | $222.07 | 571,700 | — | — |
| 2018-10-02 | $149.92 | $220.53 | 298,300 | — | — |
| 2018-10-01 | $151.11 | $222.28 | 573,000 | — | — |
| 2018-09-28 | $150.66 | $221.62 | 398,400 | — | — |
| 2018-09-27 | $152.21 | $223.90 | 253,500 | — | — |
| 2018-09-26 | $153.25 | $225.43 | 314,500 | — | — |
| 2018-09-25 | $154.00 | $226.53 | 227,300 | — | — |
| 2018-09-24 | $154.78 | $227.68 | 221,900 | — | — |
| 2018-09-21 | $156.16 | $229.71 | 485,700 | — | — |
| 2018-09-20 | $156.77 | $230.60 | 298,900 | — | — |
| 2018-09-19 | $155.10 | $228.15 | 274,700 | — | — |
| 2018-09-18 | $155.96 | $229.41 | 293,900 | — | — |
| 2018-09-17 | $153.90 | $226.38 | 257,600 | — | — |
| 2018-09-14 | $155.28 | $228.41 | 390,300 | — | — |
| 2018-09-13 | $153.36 | $225.59 | 428,600 | — | — |
| 2018-09-12 | $151.13 | $222.31 | 288,600 | — | — |
| 2018-09-11 | $152.07 | $223.69 | 440,900 | — | — |
| 2018-09-10 | $152.52 | $224.35 | 328,800 | — | — |
| 2018-09-07 | $152.35 | $224.10 | 258,200 | — | — |
| 2018-09-06 | $152.57 | $224.43 | 351,900 | — | — |
| 2018-09-05 | $152.69 | $224.60 | 294,400 | — | — |
| 2018-09-04 | $152.79 | $224.75 | 170,600 | — | — |
| 2018-08-31 | $153.21 | $225.37 | 303,800 | — | — |
| 2018-08-30 | $153.91 | $226.40 | 236,200 | — | — |
| 2018-08-29 | $155.36 | $228.53 | 179,200 | — | — |
| 2018-08-28 | $153.67 | $226.04 | 174,900 | — | — |
| 2018-08-27 | $153.51 | $225.81 | 217,500 | — | — |
| 2018-08-24 | $151.50 | $222.85 | 335,100 | — | — |
| 2018-08-23 | $150.95 | $222.04 | 337,000 | — | — |
| 2018-08-22 | $152.82 | $224.79 | 140,100 | — | — |
| 2018-08-21 | $153.76 | $226.18 | 350,500 | — | — |
| 2018-08-20 | $153.07 | $225.16 | 262,200 | — | — |
| 2018-08-17 | $152.12 | $223.76 | 350,500 | — | — |
| 2018-08-16 | $152.03 | $223.63 | 205,500 | — | — |
| 2018-08-15 | $151.58 | $222.97 | 247,700 | — | — |
| 2018-08-14 | $152.11 | $223.75 | 259,000 | — | — |
| 2018-08-13 | $151.09 | $222.25 | 232,000 | — | — |
| 2018-08-10 | $151.04 | $222.18 | 159,700 | — | — |
| 2018-08-09 | $151.65 | $223.07 | 109,600 | — | — |
| 2018-08-08 | $152.52 | $224.35 | 154,500 | — | — |
| 2018-08-07 | $153.27 | $225.46 | 244,300 | — | — |
| 2018-08-06 | $152.97 | $225.02 | 224,600 | — | — |
| 2018-08-03 | $151.76 | $223.24 | 339,500 | — | — |
| 2018-08-02 | $152.79 | $224.75 | 413,400 | — | — |
| 2018-08-01 | $152.65 | $224.54 | 397,100 | — | — |
| 2018-07-31 | $153.58 | $225.91 | 551,900 | — | — |
| 2018-07-30 | $147.97 | $217.66 | 361,800 | — | — |
| 2018-07-27 | $149.95 | $220.57 | 339,900 | — | — |
| 2018-07-26 | $150.37 | $221.19 | 593,500 | — | — |
| 2018-07-25 | $149.04 | $219.23 | 979,200 | — | — |
| 2018-07-24 | $139.60 | $205.35 | 337,700 | — | — |
| 2018-07-23 | $137.45 | $202.19 | 233,800 | — | — |
| 2018-07-20 | $140.04 | $206.00 | 250,200 | — | — |
| 2018-07-19 | $140.67 | $206.92 | 230,500 | — | — |
| 2018-07-18 | $139.08 | $204.58 | 290,500 | — | — |
| 2018-07-17 | $138.63 | $203.92 | 258,100 | — | — |
| 2018-07-16 | $137.42 | $202.14 | 241,000 | — | — |
| 2018-07-13 | $138.65 | $203.95 | 361,300 | — | — |
| 2018-07-12 | $138.15 | $202.58 | 294,400 | — | — |
| 2018-07-11 | $136.74 | $200.52 | 270,500 | — | — |
| 2018-07-10 | $138.76 | $203.48 | 376,900 | — | — |
| 2018-07-09 | $138.38 | $202.92 | 420,400 | — | — |
| 2018-07-06 | $137.39 | $201.47 | 228,300 | — | — |
| 2018-07-05 | $137.58 | $201.75 | 515,100 | — | — |
| 2018-07-03 | $135.44 | $198.61 | 181,300 | — | — |
| 2018-07-02 | $135.79 | $199.12 | 441,600 | — | — |
| 2018-06-29 | $136.48 | $200.13 | 442,900 | — | — |
| 2018-06-28 | $135.52 | $198.73 | 305,000 | — | — |
| 2018-06-27 | $135.59 | $198.83 | 355,000 | — | — |
| 2018-06-26 | $136.07 | $199.53 | 415,200 | — | — |
| 2018-06-25 | $137.12 | $201.07 | 282,500 | — | — |
| 2018-06-22 | $138.66 | $203.33 | 329,500 | — | — |
| 2018-06-21 | $138.75 | $203.46 | 263,000 | — | — |
| 2018-06-20 | $141.21 | $207.07 | 231,300 | — | — |
| 2018-06-19 | $141.60 | $207.64 | 275,800 | — | — |
| 2018-06-18 | $143.99 | $211.15 | 269,400 | — | — |
| 2018-06-15 | $143.25 | $210.06 | 540,400 | — | — |
| 2018-06-14 | $143.67 | $210.68 | 303,800 | — | — |
| 2018-06-13 | $142.18 | $208.49 | 232,700 | — | — |
| 2018-06-12 | $143.23 | $210.03 | 241,700 | — | — |
| 2018-06-11 | $143.39 | $210.27 | 233,100 | — | — |
| 2018-06-08 | $144.13 | $211.35 | 232,200 | — | — |
| 2018-06-07 | $143.31 | $210.15 | 217,700 | — | — |
| 2018-06-06 | $142.49 | $208.95 | 233,700 | — | — |
| 2018-06-05 | $141.26 | $207.14 | 306,600 | — | — |
| 2018-06-04 | $139.24 | $204.18 | 282,600 | — | — |
| 2018-06-01 | $139.47 | $204.52 | 276,600 | — | — |
| 2018-05-31 | $138.68 | $203.36 | 616,100 | — | — |
| 2018-05-30 | $140.59 | $206.16 | 329,100 | — | — |
| 2018-05-29 | $137.90 | $202.22 | 244,100 | — | — |
| 2018-05-25 | $139.27 | $204.23 | 126,200 | — | — |
| 2018-05-24 | $140.93 | $206.66 | 277,700 | — | — |
| 2018-05-23 | $139.75 | $204.93 | 191,600 | — | — |
| 2018-05-22 | $140.33 | $205.78 | 191,500 | — | — |
| 2018-05-21 | $142.02 | $208.26 | 194,600 | — | — |
| 2018-05-18 | $139.54 | $204.62 | 298,900 | — | — |
| 2018-05-17 | $138.02 | $202.39 | 192,400 | — | — |
| 2018-05-16 | $137.41 | $201.50 | 194,100 | — | — |
| 2018-05-15 | $137.12 | $201.07 | 149,400 | — | — |
| 2018-05-14 | $137.72 | $201.95 | 183,200 | — | — |
| 2018-05-11 | $138.79 | $202.89 | 233,300 | — | — |
| 2018-05-10 | $137.85 | $201.52 | 230,400 | — | — |
| 2018-05-09 | $136.60 | $199.69 | 324,100 | — | — |
| 2018-05-08 | $136.37 | $199.35 | 318,700 | — | — |
| 2018-05-07 | $136.27 | $199.21 | 456,500 | — | — |
| 2018-05-04 | $136.50 | $199.54 | 489,900 | — | — |
| 2018-05-03 | $132.58 | $193.81 | 376,400 | — | — |
| 2018-05-02 | $132.87 | $194.24 | 455,200 | — | — |
| 2018-05-01 | $133.34 | $194.92 | 510,800 | — | — |
| 2018-04-30 | $133.66 | $195.39 | 458,500 | — | — |
| 2018-04-27 | $136.49 | $199.53 | 331,900 | — | — |
| 2018-04-26 | $137.16 | $200.51 | 439,100 | — | — |
| 2018-04-25 | $137.84 | $201.50 | 335,400 | — | — |
| 2018-04-24 | $138.37 | $202.28 | 368,100 | — | — |
| 2018-04-23 | $142.70 | $208.61 | 197,000 | — | — |
| 2018-04-20 | $144.64 | $211.44 | 314,200 | — | — |
| 2018-04-19 | $145.18 | $212.23 | 286,900 | — | — |
| 2018-04-18 | $145.63 | $212.89 | 242,400 | — | — |
| 2018-04-17 | $144.52 | $211.27 | 230,100 | — | — |
| 2018-04-16 | $142.49 | $208.30 | 332,200 | — | — |
| 2018-04-13 | $141.94 | $207.50 | 174,000 | — | — |
| 2018-04-12 | $142.20 | $207.88 | 223,200 | — | — |
| 2018-04-11 | $141.06 | $206.21 | 277,000 | — | — |
| 2018-04-10 | $141.39 | $206.69 | 428,900 | — | — |
| 2018-04-09 | $139.24 | $203.55 | 234,500 | — | — |
| 2018-04-06 | $138.77 | $202.86 | 293,300 | — | — |
| 2018-04-05 | $142.63 | $208.50 | 249,200 | — | — |
| 2018-04-04 | $142.66 | $208.55 | 298,500 | — | — |
| 2018-04-03 | $141.20 | $206.41 | 371,400 | — | — |
| 2018-04-02 | $139.40 | $203.78 | 321,500 | — | — |
| 2018-03-29 | $142.51 | $208.33 | 312,700 | — | — |
| 2018-03-28 | $140.52 | $205.42 | 354,100 | — | — |
| 2018-03-27 | $141.51 | $206.87 | 305,500 | — | — |
| 2018-03-26 | $145.30 | $212.41 | 393,500 | — | — |
| 2018-03-23 | $142.78 | $208.72 | 310,300 | — | — |
| 2018-03-22 | $144.71 | $211.54 | 198,700 | — | — |
| 2018-03-21 | $149.65 | $218.77 | 303,200 | — | — |
| 2018-03-20 | $150.37 | $219.82 | 415,600 | — | — |
| 2018-03-19 | $147.26 | $215.27 | 137,200 | — | — |
| 2018-03-16 | $147.72 | $215.94 | 461,100 | — | — |
| 2018-03-15 | $146.90 | $214.75 | 197,000 | — | — |
| 2018-03-14 | $146.89 | $214.73 | 250,300 | — | — |
| 2018-03-13 | $146.30 | $213.87 | 172,400 | — | — |
| 2018-03-12 | $146.70 | $214.45 | 190,100 | — | — |
| 2018-03-09 | $147.45 | $215.55 | 429,500 | — | — |
| 2018-03-08 | $142.83 | $208.80 | 266,200 | — | — |
| 2018-03-07 | $142.05 | $207.66 | 438,800 | — | — |
| 2018-03-06 | $141.03 | $206.17 | 328,000 | — | — |
| 2018-03-05 | $138.90 | $203.05 | 360,600 | — | — |
| 2018-03-02 | $137.45 | $200.93 | 377,200 | — | — |
| 2018-03-01 | $135.94 | $198.72 | 248,100 | — | — |
| 2018-02-28 | $136.80 | $199.98 | 260,100 | — | — |
| 2018-02-27 | $139.54 | $203.99 | 286,000 | — | — |
| 2018-02-26 | $141.80 | $207.29 | 259,500 | — | — |
| 2018-02-23 | $140.24 | $205.01 | 220,600 | — | — |
| 2018-02-22 | $138.12 | $201.91 | 192,800 | — | — |
| 2018-02-21 | $137.11 | $200.43 | 299,500 | — | — |
| 2018-02-20 | $136.83 | $200.03 | 184,400 | — | — |
| 2018-02-16 | $137.35 | $200.79 | 213,500 | — | — |
| 2018-02-15 | $136.96 | $200.22 | 186,200 | — | — |
| 2018-02-14 | $135.04 | $197.41 | 198,700 | — | — |
| 2018-02-13 | $133.00 | $194.43 | 314,900 | — | — |
| 2018-02-12 | $132.63 | $193.89 | 306,400 | — | — |
| 2018-02-09 | $130.90 | $191.36 | 491,900 | — | — |
| 2018-02-08 | $132.72 | $194.02 | 371,800 | — | — |
| 2018-02-07 | $136.67 | $199.79 | 282,100 | — | — |
| 2018-02-06 | $135.52 | $198.11 | 451,100 | — | — |
| 2018-02-05 | $135.37 | $197.89 | 353,600 | — | — |
| 2018-02-02 | $142.13 | $207.77 | 337,100 | — | — |
| 2018-02-01 | $144.55 | $211.31 | 294,000 | — | — |
| 2018-01-31 | $143.48 | $209.75 | 547,800 | — | — |
| 2018-01-30 | $144.45 | $211.16 | 686,400 | — | — |
| 2018-01-29 | $140.66 | $205.62 | 221,800 | — | — |
| 2018-01-26 | $142.43 | $208.21 | 295,200 | — | — |
| 2018-01-25 | $140.82 | $205.86 | 378,000 | — | — |
| 2018-01-24 | $138.20 | $202.03 | 206,900 | — | — |
| 2018-01-23 | $137.69 | $201.28 | 202,700 | — | — |
| 2018-01-22 | $137.71 | $201.31 | 214,700 | — | — |
| 2018-01-19 | $138.35 | $202.25 | 111,000 | — | — |
| 2018-01-18 | $136.70 | $199.84 | 208,300 | — | — |
| 2018-01-17 | $136.52 | $199.57 | 236,300 | — | — |
| 2018-01-16 | $136.83 | $200.03 | 261,900 | — | — |
| 2018-01-12 | $136.81 | $200.00 | 159,800 | — | — |
| 2018-01-11 | $136.74 | $199.89 | 176,500 | — | — |
| 2018-01-10 | $134.94 | $196.72 | 264,000 | — | — |
| 2018-01-09 | $135.76 | $197.92 | 239,000 | — | — |
| 2018-01-08 | $134.97 | $196.77 | 268,200 | — | — |
| 2018-01-05 | $134.74 | $196.43 | 170,600 | — | — |
| 2018-01-04 | $135.00 | $196.81 | 391,300 | — | — |
| 2018-01-03 | $132.87 | $193.70 | 376,600 | — | — |
| 2018-01-02 | $131.68 | $191.97 | 441,900 | — | — |