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
- 1997-12-11 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 | $91.40 | $126.13 | 457,000 | — | — |
| 2018-12-28 | $91.07 | $124.81 | 581,400 | — | — |
| 2018-12-27 | $91.13 | $124.89 | 706,300 | — | — |
| 2018-12-26 | $90.68 | $124.27 | 581,300 | — | — |
| 2018-12-24 | $88.35 | $121.08 | 243,100 | — | — |
| 2018-12-21 | $91.02 | $124.74 | 1,509,700 | — | — |
| 2018-12-20 | $89.83 | $123.11 | 497,300 | — | — |
| 2018-12-19 | $90.94 | $124.63 | 644,900 | — | — |
| 2018-12-18 | $92.28 | $126.47 | 629,200 | — | — |
| 2018-12-17 | $93.68 | $128.38 | 698,000 | — | — |
| 2018-12-14 | $95.68 | $131.13 | 619,700 | — | — |
| 2018-12-13 | $96.61 | $132.40 | 466,200 | — | — |
| 2018-12-12 | $95.07 | $130.29 | 696,200 | — | — |
| 2018-12-11 | $95.44 | $130.80 | 562,100 | — | — |
| 2018-12-10 | $96.46 | $132.19 | 467,500 | — | — |
| 2018-12-07 | $97.21 | $133.22 | 554,500 | — | — |
| 2018-12-06 | $99.42 | $136.25 | 878,000 | — | — |
| 2018-12-04 | $102.01 | $139.80 | 718,800 | — | — |
| 2018-12-03 | $105.14 | $144.09 | 622,600 | — | — |
| 2018-11-30 | $104.46 | $143.16 | 708,500 | — | — |
| 2018-11-29 | $103.81 | $142.27 | 521,600 | — | — |
| 2018-11-28 | $104.89 | $143.75 | 416,500 | — | — |
| 2018-11-27 | $105.19 | $144.16 | 407,600 | — | — |
| 2018-11-26 | $104.83 | $143.66 | 472,300 | — | — |
| 2018-11-23 | $103.09 | $141.28 | 96,700 | — | — |
| 2018-11-21 | $104.21 | $142.82 | 314,500 | — | — |
| 2018-11-20 | $103.94 | $142.45 | 531,500 | — | — |
| 2018-11-19 | $104.32 | $142.97 | 660,500 | — | — |
| 2018-11-16 | $101.26 | $138.77 | 738,600 | — | — |
| 2018-11-15 | $99.83 | $136.81 | 459,100 | — | — |
| 2018-11-14 | $102.22 | $140.09 | 541,100 | — | — |
| 2018-11-13 | $102.20 | $140.06 | 454,200 | — | — |
| 2018-11-12 | $103.59 | $141.97 | 521,900 | — | — |
| 2018-11-09 | $104.75 | $143.56 | 459,000 | — | — |
| 2018-11-08 | $105.77 | $144.95 | 404,600 | — | — |
| 2018-11-07 | $105.76 | $144.94 | 675,800 | — | — |
| 2018-11-06 | $105.50 | $144.58 | 621,400 | — | — |
| 2018-11-05 | $105.67 | $144.82 | 541,400 | — | — |
| 2018-11-02 | $103.49 | $141.83 | 498,400 | — | — |
| 2018-11-01 | $103.92 | $142.42 | 626,000 | — | — |
| 2018-10-31 | $101.18 | $138.66 | 550,700 | — | — |
| 2018-10-30 | $101.15 | $138.62 | 598,500 | — | — |
| 2018-10-29 | $98.43 | $134.89 | 459,800 | — | — |
| 2018-10-26 | $97.76 | $133.98 | 704,600 | — | — |
| 2018-10-25 | $99.64 | $136.55 | 1,121,800 | — | — |
| 2018-10-24 | $95.00 | $130.19 | 1,174,100 | — | — |
| 2018-10-23 | $93.26 | $127.81 | 1,112,100 | — | — |
| 2018-10-22 | $100.98 | $138.39 | 510,900 | — | — |
| 2018-10-19 | $102.60 | $140.61 | 411,700 | — | — |
| 2018-10-18 | $101.60 | $139.24 | 446,700 | — | — |
| 2018-10-17 | $102.52 | $140.50 | 347,200 | — | — |
| 2018-10-16 | $102.75 | $140.81 | 330,700 | — | — |
| 2018-10-15 | $101.97 | $139.75 | 297,500 | — | — |
| 2018-10-12 | $100.74 | $138.06 | 398,000 | — | — |
| 2018-10-11 | $100.00 | $137.05 | 444,300 | — | — |
| 2018-10-10 | $101.23 | $138.73 | 403,900 | — | — |
| 2018-10-09 | $102.63 | $140.65 | 537,100 | — | — |
| 2018-10-08 | $106.19 | $145.53 | 331,500 | — | — |
| 2018-10-05 | $104.04 | $142.58 | 407,700 | — | — |
| 2018-10-04 | $103.96 | $142.47 | 348,600 | — | — |
| 2018-10-03 | $103.42 | $141.73 | 440,100 | — | — |
| 2018-10-02 | $104.12 | $142.69 | 681,400 | — | — |
| 2018-10-01 | $103.49 | $141.83 | 769,100 | — | — |
| 2018-09-28 | $104.96 | $143.84 | 459,200 | — | — |
| 2018-09-27 | $104.55 | $142.42 | 358,800 | — | — |
| 2018-09-26 | $104.24 | $142.00 | 512,300 | — | — |
| 2018-09-25 | $103.62 | $141.16 | 542,800 | — | — |
| 2018-09-24 | $102.77 | $140.00 | 426,100 | — | — |
| 2018-09-21 | $104.15 | $141.88 | 1,140,500 | — | — |
| 2018-09-20 | $104.72 | $142.66 | 458,200 | — | — |
| 2018-09-19 | $103.87 | $141.50 | 812,100 | — | — |
| 2018-09-18 | $103.65 | $141.20 | 648,400 | — | — |
| 2018-09-17 | $103.90 | $141.54 | 725,200 | — | — |
| 2018-09-14 | $104.00 | $141.68 | 406,000 | — | — |
| 2018-09-13 | $103.62 | $141.16 | 394,500 | — | — |
| 2018-09-12 | $103.09 | $140.44 | 297,400 | — | — |
| 2018-09-11 | $101.44 | $138.19 | 428,100 | — | — |
| 2018-09-10 | $101.78 | $138.65 | 868,000 | — | — |
| 2018-09-07 | $102.24 | $139.28 | 350,100 | — | — |
| 2018-09-06 | $102.40 | $139.50 | 369,100 | — | — |
| 2018-09-05 | $102.59 | $139.75 | 809,200 | — | — |
| 2018-09-04 | $100.80 | $137.32 | 803,700 | — | — |
| 2018-08-31 | $101.07 | $137.68 | 519,300 | — | — |
| 2018-08-30 | $100.54 | $136.96 | 298,500 | — | — |
| 2018-08-29 | $101.13 | $137.77 | 274,000 | — | — |
| 2018-08-28 | $101.36 | $138.08 | 307,700 | — | — |
| 2018-08-27 | $101.96 | $138.90 | 300,500 | — | — |
| 2018-08-24 | $101.79 | $138.66 | 320,900 | — | — |
| 2018-08-23 | $101.91 | $138.83 | 602,900 | — | — |
| 2018-08-22 | $101.34 | $138.05 | 434,900 | — | — |
| 2018-08-21 | $101.54 | $138.32 | 431,100 | — | — |
| 2018-08-20 | $101.14 | $137.78 | 354,800 | — | — |
| 2018-08-17 | $101.74 | $138.60 | 638,400 | — | — |
| 2018-08-16 | $102.17 | $139.18 | 926,700 | — | — |
| 2018-08-15 | $97.35 | $132.62 | 1,386,800 | — | — |
| 2018-08-14 | $97.22 | $132.44 | 432,800 | — | — |
| 2018-08-13 | $97.24 | $132.47 | 374,300 | — | — |
| 2018-08-10 | $97.73 | $133.13 | 369,800 | — | — |
| 2018-08-09 | $99.67 | $135.78 | 734,000 | — | — |
| 2018-08-08 | $99.99 | $136.21 | 549,300 | — | — |
| 2018-08-07 | $102.14 | $139.14 | 518,400 | — | — |
| 2018-08-06 | $101.70 | $138.54 | 1,090,400 | — | — |
| 2018-08-03 | $98.66 | $134.40 | 1,129,700 | — | — |
| 2018-08-02 | $97.79 | $133.22 | 1,921,200 | — | — |
| 2018-08-01 | $96.30 | $131.19 | 1,136,800 | — | — |
| 2018-07-31 | $101.30 | $138.00 | 683,100 | — | — |
| 2018-07-30 | $99.64 | $135.74 | 398,400 | — | — |
| 2018-07-27 | $99.33 | $135.31 | 492,200 | — | — |
| 2018-07-26 | $99.76 | $135.90 | 890,200 | — | — |
| 2018-07-25 | $98.07 | $133.60 | 546,200 | — | — |
| 2018-07-24 | $98.18 | $133.75 | 624,400 | — | — |
| 2018-07-23 | $96.37 | $131.28 | 622,300 | — | — |
| 2018-07-20 | $96.84 | $131.92 | 501,100 | — | — |
| 2018-07-19 | $96.65 | $131.66 | 737,200 | — | — |
| 2018-07-18 | $96.48 | $131.43 | 805,000 | — | — |
| 2018-07-17 | $97.25 | $132.48 | 688,200 | — | — |
| 2018-07-16 | $98.01 | $133.52 | 733,200 | — | — |
| 2018-07-13 | $99.46 | $135.49 | 3,024,300 | — | — |
| 2018-07-12 | $110.77 | $150.90 | 321,800 | — | — |
| 2018-07-11 | $111.01 | $151.22 | 391,500 | — | — |
| 2018-07-10 | $113.20 | $154.21 | 338,400 | — | — |
| 2018-07-09 | $111.74 | $152.22 | 508,900 | — | — |
| 2018-07-06 | $111.84 | $152.36 | 289,700 | — | — |
| 2018-07-05 | $111.95 | $152.51 | 495,400 | — | — |
| 2018-07-03 | $109.74 | $149.49 | 257,100 | — | — |
| 2018-07-02 | $109.19 | $148.75 | 411,600 | — | — |
| 2018-06-29 | $110.70 | $150.80 | 684,900 | — | — |
| 2018-06-28 | $111.60 | $151.21 | 387,100 | — | — |
| 2018-06-27 | $111.67 | $151.31 | 713,900 | — | — |
| 2018-06-26 | $109.54 | $148.42 | 622,700 | — | — |
| 2018-06-25 | $109.55 | $148.43 | 591,500 | — | — |
| 2018-06-22 | $109.67 | $148.60 | 731,900 | — | — |
| 2018-06-21 | $114.30 | $154.87 | 334,100 | — | — |
| 2018-06-20 | $115.79 | $156.89 | 365,400 | — | — |
| 2018-06-19 | $115.25 | $156.16 | 424,700 | — | — |
| 2018-06-18 | $114.44 | $155.06 | 423,900 | — | — |
| 2018-06-15 | $114.84 | $155.60 | 746,900 | — | — |
| 2018-06-14 | $113.13 | $153.28 | 349,600 | — | — |
| 2018-06-13 | $112.50 | $152.43 | 308,300 | — | — |
| 2018-06-12 | $113.06 | $153.19 | 505,600 | — | — |
| 2018-06-11 | $113.02 | $153.14 | 282,500 | — | — |
| 2018-06-08 | $111.96 | $151.70 | 365,500 | — | — |
| 2018-06-07 | $111.17 | $150.63 | 442,400 | — | — |
| 2018-06-06 | $111.08 | $150.51 | 428,600 | — | — |
| 2018-06-05 | $111.70 | $151.35 | 294,500 | — | — |
| 2018-06-04 | $111.28 | $150.78 | 350,700 | — | — |
| 2018-06-01 | $111.05 | $150.47 | 332,200 | — | — |
| 2018-05-31 | $111.39 | $150.93 | 726,200 | — | — |
| 2018-05-30 | $114.06 | $154.54 | 492,000 | — | — |
| 2018-05-29 | $113.75 | $154.12 | 456,200 | — | — |
| 2018-05-25 | $113.60 | $153.92 | 487,200 | — | — |
| 2018-05-24 | $113.64 | $153.98 | 549,300 | — | — |
| 2018-05-23 | $112.50 | $152.43 | 607,100 | — | — |
| 2018-05-22 | $111.93 | $151.66 | 810,100 | — | — |
| 2018-05-21 | $113.04 | $153.16 | 428,100 | — | — |
| 2018-05-18 | $112.99 | $153.09 | 557,100 | — | — |
| 2018-05-17 | $113.38 | $153.62 | 698,900 | — | — |
| 2018-05-16 | $113.09 | $153.23 | 860,000 | — | — |
| 2018-05-15 | $112.19 | $152.01 | 649,400 | — | — |
| 2018-05-14 | $111.33 | $150.85 | 648,100 | — | — |
| 2018-05-11 | $111.76 | $151.43 | 781,200 | — | — |
| 2018-05-10 | $111.33 | $150.85 | 444,000 | — | — |
| 2018-05-09 | $111.12 | $150.56 | 686,900 | — | — |
| 2018-05-08 | $111.01 | $150.41 | 722,400 | — | — |
| 2018-05-07 | $111.51 | $151.09 | 664,300 | — | — |
| 2018-05-04 | $113.28 | $153.49 | 1,038,600 | — | — |
| 2018-05-03 | $115.67 | $156.73 | 1,414,000 | — | — |
| 2018-05-02 | $118.46 | $160.51 | 649,300 | — | — |
| 2018-05-01 | $120.65 | $163.47 | 551,700 | — | — |
| 2018-04-30 | $121.09 | $164.07 | 566,700 | — | — |
| 2018-04-27 | $124.74 | $169.01 | 445,200 | — | — |
| 2018-04-26 | $125.12 | $169.53 | 347,800 | — | — |
| 2018-04-25 | $125.52 | $170.07 | 272,600 | — | — |
| 2018-04-24 | $124.59 | $168.81 | 561,600 | — | — |
| 2018-04-23 | $126.23 | $171.03 | 182,600 | — | — |
| 2018-04-20 | $126.21 | $171.01 | 276,600 | — | — |
| 2018-04-19 | $129.47 | $175.42 | 235,400 | — | — |
| 2018-04-18 | $130.77 | $177.19 | 204,800 | — | — |
| 2018-04-17 | $130.92 | $177.39 | 506,600 | — | — |
| 2018-04-16 | $130.44 | $176.74 | 484,900 | — | — |
| 2018-04-13 | $128.65 | $174.31 | 308,200 | — | — |
| 2018-04-12 | $129.89 | $175.99 | 276,900 | — | — |
| 2018-04-11 | $128.79 | $174.50 | 301,800 | — | — |
| 2018-04-10 | $128.82 | $174.54 | 372,300 | — | — |
| 2018-04-09 | $127.43 | $172.66 | 305,600 | — | — |
| 2018-04-06 | $126.89 | $171.93 | 696,200 | — | — |
| 2018-04-05 | $128.57 | $174.20 | 611,500 | — | — |
| 2018-04-04 | $129.44 | $175.38 | 523,900 | — | — |
| 2018-04-03 | $127.34 | $172.54 | 420,100 | — | — |
| 2018-04-02 | $126.43 | $171.30 | 383,300 | — | — |
| 2018-03-29 | $128.92 | $174.68 | 425,900 | — | — |
| 2018-03-28 | $127.15 | $171.47 | 311,100 | — | — |
| 2018-03-27 | $127.53 | $171.98 | 438,800 | — | — |
| 2018-03-26 | $128.78 | $173.67 | 435,700 | — | — |
| 2018-03-23 | $126.74 | $170.91 | 351,000 | — | — |
| 2018-03-22 | $128.51 | $173.30 | 267,500 | — | — |
| 2018-03-21 | $130.25 | $175.65 | 426,400 | — | — |
| 2018-03-20 | $131.43 | $177.24 | 333,600 | — | — |
| 2018-03-19 | $131.51 | $177.35 | 166,800 | — | — |
| 2018-03-16 | $131.82 | $177.77 | 597,900 | — | — |
| 2018-03-15 | $131.10 | $176.79 | 249,700 | — | — |
| 2018-03-14 | $132.34 | $178.47 | 214,700 | — | — |
| 2018-03-13 | $133.30 | $179.76 | 723,900 | — | — |
| 2018-03-12 | $134.78 | $181.76 | 408,900 | — | — |
| 2018-03-09 | $133.25 | $179.69 | 273,600 | — | — |
| 2018-03-08 | $132.10 | $178.14 | 409,500 | — | — |
| 2018-03-07 | $134.00 | $180.70 | 444,500 | — | — |
| 2018-03-06 | $133.63 | $180.21 | 528,100 | — | — |
| 2018-03-05 | $131.54 | $177.39 | 300,900 | — | — |
| 2018-03-02 | $131.20 | $176.93 | 239,900 | — | — |
| 2018-03-01 | $128.95 | $173.89 | 407,200 | — | — |
| 2018-02-28 | $130.64 | $176.17 | 477,600 | — | — |
| 2018-02-27 | $131.02 | $176.69 | 489,600 | — | — |
| 2018-02-26 | $130.23 | $175.62 | 230,900 | — | — |
| 2018-02-23 | $128.73 | $173.60 | 238,400 | — | — |
| 2018-02-22 | $128.03 | $172.65 | 269,600 | — | — |
| 2018-02-21 | $127.02 | $171.29 | 437,100 | — | — |
| 2018-02-20 | $129.25 | $174.30 | 410,300 | — | — |
| 2018-02-16 | $131.12 | $176.82 | 304,100 | — | — |
| 2018-02-15 | $130.81 | $176.40 | 448,800 | — | — |
| 2018-02-14 | $129.99 | $175.30 | 266,500 | — | — |
| 2018-02-13 | $128.37 | $173.11 | 411,800 | — | — |
| 2018-02-12 | $129.47 | $174.60 | 420,300 | — | — |
| 2018-02-09 | $127.99 | $172.60 | 440,600 | — | — |
| 2018-02-08 | $127.58 | $172.05 | 463,400 | — | — |
| 2018-02-07 | $130.87 | $176.48 | 410,700 | — | — |
| 2018-02-06 | $130.30 | $175.72 | 880,400 | — | — |
| 2018-02-05 | $130.10 | $175.45 | 579,800 | — | — |
| 2018-02-02 | $135.28 | $182.43 | 679,500 | — | — |
| 2018-02-01 | $137.44 | $185.34 | 1,000,100 | — | — |
| 2018-01-31 | $143.64 | $193.70 | 509,500 | — | — |
| 2018-01-30 | $143.00 | $192.84 | 385,500 | — | — |
| 2018-01-29 | $144.30 | $194.59 | 790,400 | — | — |
| 2018-01-26 | $146.04 | $196.94 | 859,100 | — | — |
| 2018-01-25 | $141.63 | $190.99 | 390,400 | — | — |
| 2018-01-24 | $140.31 | $189.21 | 303,900 | — | — |
| 2018-01-23 | $140.96 | $190.09 | 260,600 | — | — |
| 2018-01-22 | $140.86 | $189.96 | 435,200 | — | — |
| 2018-01-19 | $137.13 | $184.93 | 253,700 | — | — |
| 2018-01-18 | $136.40 | $183.94 | 306,000 | — | — |
| 2018-01-17 | $137.06 | $184.83 | 298,100 | — | — |
| 2018-01-16 | $136.43 | $183.98 | 413,000 | — | — |
| 2018-01-12 | $135.96 | $183.35 | 379,400 | — | — |
| 2018-01-11 | $137.98 | $186.07 | 415,500 | — | — |
| 2018-01-10 | $137.68 | $185.67 | 543,200 | — | — |
| 2018-01-09 | $139.55 | $188.19 | 408,700 | — | — |
| 2018-01-08 | $139.75 | $188.46 | 285,900 | — | — |
| 2018-01-05 | $140.33 | $189.24 | 284,500 | — | — |
| 2018-01-04 | $140.85 | $189.94 | 281,800 | — | — |
| 2018-01-03 | $138.13 | $186.27 | 436,200 | — | — |
| 2018-01-02 | $139.97 | $188.76 | 337,800 | — | — |