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
- 1990-03-29 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 | $108.56 | $115.27 | 739,722 | — | — |
| 2018-12-28 | $106.97 | $113.59 | 1,045,156 | — | — |
| 2018-12-27 | $107.04 | $113.67 | 1,406,810 | — | — |
| 2018-12-26 | $106.99 | $113.61 | 1,013,262 | — | — |
| 2018-12-24 | $103.80 | $110.22 | 679,078 | — | — |
| 2018-12-21 | $106.63 | $113.23 | 1,648,108 | — | — |
| 2018-12-20 | $107.90 | $114.57 | 1,365,954 | — | — |
| 2018-12-19 | $110.31 | $117.14 | 1,948,070 | — | — |
| 2018-12-18 | $112.10 | $119.03 | 1,794,190 | — | — |
| 2018-12-17 | $114.95 | $122.06 | 1,547,887 | — | — |
| 2018-12-14 | $118.05 | $125.36 | 1,279,352 | — | — |
| 2018-12-13 | $120.03 | $127.45 | 1,320,674 | — | — |
| 2018-12-12 | $121.01 | $128.49 | 992,659 | — | — |
| 2018-12-11 | $121.11 | $128.60 | 1,370,028 | — | — |
| 2018-12-10 | $119.89 | $127.31 | 1,578,617 | — | — |
| 2018-12-07 | $121.96 | $129.51 | 1,566,744 | — | — |
| 2018-12-06 | $123.36 | $130.99 | 1,469,201 | — | — |
| 2018-12-04 | $123.14 | $130.76 | 1,252,348 | — | — |
| 2018-12-03 | $127.21 | $135.08 | 1,813,396 | — | — |
| 2018-11-30 | $125.12 | $132.86 | 4,425,877 | — | — |
| 2018-11-29 | $139.01 | $147.61 | 1,528,798 | — | — |
| 2018-11-28 | $141.83 | $150.61 | 1,375,033 | — | — |
| 2018-11-27 | $137.91 | $146.45 | 1,627,738 | — | — |
| 2018-11-26 | $139.37 | $148.00 | 998,363 | — | — |
| 2018-11-23 | $138.92 | $147.51 | 456,986 | — | — |
| 2018-11-21 | $138.05 | $146.59 | 534,160 | — | — |
| 2018-11-20 | $138.32 | $146.88 | 710,971 | — | — |
| 2018-11-19 | $138.92 | $147.51 | 738,558 | — | — |
| 2018-11-16 | $141.15 | $149.89 | 916,184 | — | — |
| 2018-11-15 | $141.15 | $149.89 | 781,626 | — | — |
| 2018-11-14 | $140.78 | $149.49 | 657,776 | — | — |
| 2018-11-13 | $141.27 | $150.01 | 935,623 | — | — |
| 2018-11-12 | $143.90 | $152.81 | 740,420 | — | — |
| 2018-11-09 | $146.18 | $155.22 | 804,324 | — | — |
| 2018-11-08 | $147.30 | $156.42 | 1,141,535 | — | — |
| 2018-11-07 | $146.90 | $155.99 | 1,110,456 | — | — |
| 2018-11-06 | $141.52 | $150.28 | 658,591 | — | — |
| 2018-11-05 | $140.03 | $148.70 | 870,323 | — | — |
| 2018-11-02 | $139.59 | $148.23 | 639,618 | — | — |
| 2018-11-01 | $141.22 | $149.96 | 1,039,219 | — | — |
| 2018-10-31 | $137.93 | $146.47 | 988,352 | — | — |
| 2018-10-30 | $136.10 | $144.52 | 911,994 | — | — |
| 2018-10-29 | $135.83 | $144.24 | 1,174,942 | — | — |
| 2018-10-26 | $132.76 | $140.97 | 1,106,615 | — | — |
| 2018-10-25 | $134.57 | $142.90 | 1,648,340 | — | — |
| 2018-10-24 | $133.42 | $141.68 | 2,884,974 | — | — |
| 2018-10-23 | $144.85 | $153.81 | 1,306,823 | — | — |
| 2018-10-22 | $145.49 | $154.49 | 901,052 | — | — |
| 2018-10-19 | $148.28 | $157.46 | 1,388,652 | — | — |
| 2018-10-18 | $148.11 | $157.28 | 752,642 | — | — |
| 2018-10-17 | $149.56 | $158.82 | 579,323 | — | — |
| 2018-10-16 | $149.23 | $158.46 | 729,944 | — | — |
| 2018-10-15 | $145.64 | $154.66 | 622,973 | — | — |
| 2018-10-12 | $145.93 | $154.96 | 926,544 | — | — |
| 2018-10-11 | $144.54 | $153.49 | 1,410,768 | — | — |
| 2018-10-10 | $146.44 | $155.51 | 817,477 | — | — |
| 2018-10-09 | $148.01 | $157.17 | 944,120 | — | — |
| 2018-10-08 | $146.22 | $155.27 | 804,790 | — | — |
| 2018-10-05 | $145.27 | $154.27 | 772,198 | — | — |
| 2018-10-04 | $146.45 | $155.52 | 468,044 | — | — |
| 2018-10-03 | $147.59 | $156.73 | 532,530 | — | — |
| 2018-10-02 | $148.92 | $158.13 | 565,238 | — | — |
| 2018-10-01 | $148.99 | $158.21 | 881,963 | — | — |
| 2018-09-28 | $149.21 | $158.44 | 907,920 | — | — |
| 2018-09-27 | $146.70 | $155.78 | 592,476 | — | — |
| 2018-09-26 | $146.78 | $155.86 | 501,335 | — | — |
| 2018-09-25 | $146.51 | $155.58 | 706,781 | — | — |
| 2018-09-24 | $145.63 | $154.64 | 879,984 | — | — |
| 2018-09-21 | $147.84 | $156.98 | 1,031,304 | — | — |
| 2018-09-20 | $147.91 | $157.07 | 1,091,134 | — | — |
| 2018-09-19 | $146.92 | $156.01 | 788,377 | — | — |
| 2018-09-18 | $147.18 | $156.29 | 750,664 | — | — |
| 2018-09-17 | $147.17 | $156.28 | 605,862 | — | — |
| 2018-09-14 | $148.61 | $157.81 | 927,010 | — | — |
| 2018-09-13 | $148.22 | $157.39 | 838,546 | — | — |
| 2018-09-12 | $147.75 | $156.89 | 758,812 | — | — |
| 2018-09-11 | $146.73 | $155.81 | 1,392,028 | — | — |
| 2018-09-10 | $145.09 | $154.07 | 863,921 | — | — |
| 2018-09-07 | $144.05 | $152.96 | 707,712 | — | — |
| 2018-09-06 | $145.80 | $154.82 | 580,952 | — | — |
| 2018-09-05 | $145.10 | $154.08 | 829,117 | — | — |
| 2018-09-04 | $145.32 | $154.31 | 860,894 | — | — |
| 2018-08-31 | $148.51 | $157.70 | 900,354 | — | — |
| 2018-08-30 | $148.51 | $157.70 | 641,131 | — | — |
| 2018-08-29 | $149.43 | $158.68 | 548,942 | — | — |
| 2018-08-28 | $149.69 | $158.95 | 725,754 | — | — |
| 2018-08-27 | $149.64 | $158.90 | 1,054,817 | — | — |
| 2018-08-24 | $150.09 | $159.37 | 996,733 | — | — |
| 2018-08-23 | $151.13 | $160.49 | 521,588 | — | — |
| 2018-08-22 | $151.70 | $161.09 | 729,712 | — | — |
| 2018-08-21 | $152.56 | $162.00 | 870,090 | — | — |
| 2018-08-20 | $153.80 | $163.32 | 689,088 | — | — |
| 2018-08-17 | $156.52 | $166.21 | 764,864 | — | — |
| 2018-08-16 | $153.68 | $163.19 | 923,401 | — | — |
| 2018-08-15 | $153.96 | $163.49 | 569,196 | — | — |
| 2018-08-14 | $155.15 | $164.75 | 282,154 | — | — |
| 2018-08-13 | $154.44 | $164.00 | 340,354 | — | — |
| 2018-08-10 | $154.29 | $163.84 | 427,421 | — | — |
| 2018-08-09 | $154.59 | $164.15 | 514,954 | — | — |
| 2018-08-08 | $154.49 | $164.05 | 671,395 | — | — |
| 2018-08-07 | $154.74 | $164.32 | 1,085,081 | — | — |
| 2018-08-06 | $154.08 | $163.62 | 694,326 | — | — |
| 2018-08-03 | $153.70 | $163.21 | 850,418 | — | — |
| 2018-08-02 | $151.62 | $161.01 | 687,458 | — | — |
| 2018-08-01 | $150.22 | $159.52 | 657,078 | — | — |
| 2018-07-31 | $150.64 | $159.96 | 993,125 | — | — |
| 2018-07-30 | $148.27 | $157.45 | 1,485,031 | — | — |
| 2018-07-27 | $149.47 | $158.72 | 1,696,297 | — | — |
| 2018-07-26 | $149.95 | $159.23 | 2,244,541 | — | — |
| 2018-07-25 | $154.35 | $163.90 | 2,405,406 | — | — |
| 2018-07-24 | $158.49 | $168.30 | 1,023,272 | — | — |
| 2018-07-23 | $161.74 | $171.75 | 762,304 | — | — |
| 2018-07-20 | $160.60 | $170.54 | 541,842 | — | — |
| 2018-07-19 | $160.64 | $170.59 | 776,272 | — | — |
| 2018-07-18 | $159.72 | $169.60 | 858,566 | — | — |
| 2018-07-17 | $158.81 | $168.63 | 725,870 | — | — |
| 2018-07-16 | $160.17 | $170.08 | 514,604 | — | — |
| 2018-07-13 | $160.83 | $170.79 | 454,309 | — | — |
| 2018-07-12 | $159.79 | $169.68 | 517,514 | — | — |
| 2018-07-11 | $158.47 | $168.28 | 459,780 | — | — |
| 2018-07-10 | $158.51 | $168.31 | 606,444 | — | — |
| 2018-07-09 | $156.47 | $166.15 | 825,392 | — | — |
| 2018-07-06 | $155.79 | $165.43 | 656,030 | — | — |
| 2018-07-05 | $155.32 | $164.93 | 622,740 | — | — |
| 2018-07-03 | $154.56 | $164.13 | 413,104 | — | — |
| 2018-07-02 | $155.31 | $164.92 | 553,831 | — | — |
| 2018-06-29 | $154.24 | $163.78 | 601,439 | — | — |
| 2018-06-28 | $154.21 | $163.75 | 1,042,595 | — | — |
| 2018-06-27 | $154.12 | $163.65 | 1,315,087 | — | — |
| 2018-06-26 | $157.41 | $167.16 | 1,184,603 | — | — |
| 2018-06-25 | $161.09 | $171.06 | 879,402 | — | — |
| 2018-06-22 | $162.48 | $172.54 | 687,342 | — | — |
| 2018-06-21 | $161.15 | $171.12 | 1,005,230 | — | — |
| 2018-06-20 | $160.80 | $170.75 | 797,573 | — | — |
| 2018-06-19 | $160.92 | $170.88 | 640,666 | — | — |
| 2018-06-18 | $159.72 | $169.60 | 1,051,441 | — | — |
| 2018-06-15 | $162.72 | $172.79 | 1,201,830 | — | — |
| 2018-06-14 | $161.41 | $171.40 | 599,111 | — | — |
| 2018-06-13 | $161.30 | $171.28 | 831,562 | — | — |
| 2018-06-12 | $162.35 | $172.40 | 752,759 | — | — |
| 2018-06-11 | $162.33 | $172.37 | 759,161 | — | — |
| 2018-06-08 | $160.62 | $170.56 | 1,311,362 | — | — |
| 2018-06-07 | $158.04 | $167.82 | 674,189 | — | — |
| 2018-06-06 | $158.60 | $168.41 | 646,835 | — | — |
| 2018-06-05 | $156.66 | $166.35 | 590,148 | — | — |
| 2018-06-04 | $157.26 | $166.99 | 626,814 | — | — |
| 2018-06-01 | $156.72 | $166.42 | 678,612 | — | — |
| 2018-05-31 | $155.15 | $164.75 | 800,017 | — | — |
| 2018-05-30 | $157.29 | $167.02 | 847,625 | — | — |
| 2018-05-29 | $154.73 | $164.31 | 1,734,593 | — | — |
| 2018-05-25 | $156.48 | $166.16 | 1,761,598 | — | — |
| 2018-05-24 | $150.69 | $160.01 | 414,733 | — | — |
| 2018-05-23 | $150.83 | $160.17 | 785,584 | — | — |
| 2018-05-22 | $151.78 | $161.17 | 507,504 | — | — |
| 2018-05-21 | $152.65 | $162.09 | 665,226 | — | — |
| 2018-05-18 | $151.38 | $160.75 | 1,420,429 | — | — |
| 2018-05-17 | $151.46 | $160.83 | 728,198 | — | — |
| 2018-05-16 | $151.95 | $161.35 | 604,349 | — | — |
| 2018-05-15 | $151.06 | $160.41 | 600,275 | — | — |
| 2018-05-14 | $152.18 | $161.60 | 588,518 | — | — |
| 2018-05-11 | $151.15 | $160.51 | 651,025 | — | — |
| 2018-05-10 | $149.48 | $158.74 | 505,991 | — | — |
| 2018-05-09 | $147.65 | $156.78 | 686,527 | — | — |
| 2018-05-08 | $146.05 | $155.09 | 1,059,240 | — | — |
| 2018-05-07 | $147.00 | $156.10 | 547,546 | — | — |
| 2018-05-04 | $147.16 | $156.27 | 609,820 | — | — |
| 2018-05-03 | $145.74 | $154.76 | 967,866 | — | — |
| 2018-05-02 | $146.86 | $155.94 | 685,247 | — | — |
| 2018-05-01 | $146.80 | $155.89 | 1,082,520 | — | — |
| 2018-04-30 | $146.69 | $155.77 | 886,386 | — | — |
| 2018-04-27 | $149.93 | $159.21 | 856,820 | — | — |
| 2018-04-26 | $148.18 | $157.35 | 1,397,615 | — | — |
| 2018-04-25 | $148.38 | $157.56 | 1,832,020 | — | — |
| 2018-04-24 | $142.68 | $151.51 | 962,977 | — | — |
| 2018-04-23 | $143.14 | $152.00 | 770,684 | — | — |
| 2018-04-20 | $141.90 | $150.68 | 809,562 | — | — |
| 2018-04-19 | $144.55 | $153.50 | 719,236 | — | — |
| 2018-04-18 | $143.99 | $152.90 | 1,128,032 | — | — |
| 2018-04-17 | $143.28 | $152.15 | 880,915 | — | — |
| 2018-04-16 | $143.04 | $151.89 | 817,826 | — | — |
| 2018-04-13 | $141.60 | $150.36 | 1,092,880 | — | — |
| 2018-04-12 | $141.67 | $150.43 | 688,157 | — | — |
| 2018-04-11 | $141.04 | $149.77 | 557,672 | — | — |
| 2018-04-10 | $141.87 | $150.65 | 744,494 | — | — |
| 2018-04-09 | $139.73 | $148.37 | 695,490 | — | — |
| 2018-04-06 | $138.87 | $147.47 | 801,880 | — | — |
| 2018-04-05 | $141.80 | $150.58 | 659,639 | — | — |
| 2018-04-04 | $140.76 | $149.47 | 622,391 | — | — |
| 2018-04-03 | $140.44 | $149.13 | 1,044,690 | — | — |
| 2018-04-02 | $137.74 | $146.26 | 1,498,766 | — | — |
| 2018-03-29 | $138.96 | $147.56 | 1,231,163 | — | — |
| 2018-03-28 | $138.77 | $147.36 | 991,612 | — | — |
| 2018-03-27 | $139.80 | $148.45 | 771,616 | — | — |
| 2018-03-26 | $141.53 | $150.29 | 663,713 | — | — |
| 2018-03-23 | $139.60 | $148.24 | 1,025,135 | — | — |
| 2018-03-22 | $142.35 | $151.16 | 665,575 | — | — |
| 2018-03-21 | $145.68 | $154.69 | 398,437 | — | — |
| 2018-03-20 | $146.48 | $155.54 | 621,227 | — | — |
| 2018-03-19 | $146.55 | $155.62 | 827,255 | — | — |
| 2018-03-16 | $149.34 | $158.58 | 693,046 | — | — |
| 2018-03-15 | $149.34 | $158.58 | 468,743 | — | — |
| 2018-03-14 | $149.79 | $159.05 | 821,086 | — | — |
| 2018-03-13 | $150.04 | $159.33 | 824,810 | — | — |
| 2018-03-12 | $150.87 | $160.20 | 551,503 | — | — |
| 2018-03-09 | $150.99 | $160.33 | 1,138,043 | — | — |
| 2018-03-08 | $148.45 | $157.64 | 875,794 | — | — |
| 2018-03-07 | $147.29 | $156.41 | 1,041,314 | — | — |
| 2018-03-06 | $148.38 | $157.57 | 699,448 | — | — |
| 2018-03-05 | $149.48 | $158.73 | 573,037 | — | — |
| 2018-03-02 | $147.96 | $157.12 | 377,951 | — | — |
| 2018-03-01 | $146.34 | $155.40 | 918,978 | — | — |
| 2018-02-28 | $148.37 | $157.55 | 860,429 | — | — |
| 2018-02-27 | $150.64 | $159.96 | 777,901 | — | — |
| 2018-02-26 | $150.21 | $159.50 | 625,068 | — | — |
| 2018-02-23 | $148.08 | $157.25 | 1,132,805 | — | — |
| 2018-02-22 | $147.09 | $156.19 | 863,455 | — | — |
| 2018-02-21 | $149.28 | $158.52 | 499,822 | — | — |
| 2018-02-20 | $149.84 | $159.11 | 895,931 | — | — |
| 2018-02-16 | $152.74 | $162.19 | 931,782 | — | — |
| 2018-02-15 | $149.45 | $158.70 | 664,877 | — | — |
| 2018-02-14 | $148.36 | $157.54 | 556,858 | — | — |
| 2018-02-13 | $146.92 | $156.01 | 741,235 | — | — |
| 2018-02-12 | $144.75 | $153.71 | 852,630 | — | — |
| 2018-02-09 | $144.40 | $153.33 | 1,091,483 | — | — |
| 2018-02-08 | $142.15 | $150.94 | 1,463,846 | — | — |
| 2018-02-07 | $145.76 | $154.78 | 1,037,124 | — | — |
| 2018-02-06 | $144.91 | $153.87 | 1,557,316 | — | — |
| 2018-02-05 | $140.22 | $148.90 | 1,051,325 | — | — |
| 2018-02-02 | $145.76 | $154.78 | 778,134 | — | — |
| 2018-02-01 | $148.66 | $157.86 | 770,684 | — | — |
| 2018-01-31 | $149.91 | $159.19 | 733,436 | — | — |
| 2018-01-30 | $152.47 | $161.90 | 641,248 | — | — |
| 2018-01-29 | $153.02 | $162.49 | 663,480 | — | — |
| 2018-01-26 | $151.55 | $160.93 | 1,213,354 | — | — |
| 2018-01-25 | $150.09 | $159.38 | 532,763 | — | — |
| 2018-01-24 | $150.21 | $159.50 | 776,388 | — | — |
| 2018-01-23 | $151.01 | $160.36 | 496,912 | — | — |
| 2018-01-22 | $151.43 | $160.80 | 352,110 | — | — |
| 2018-01-19 | $149.82 | $159.09 | 742,050 | — | — |
| 2018-01-18 | $148.72 | $157.92 | 482,478 | — | — |
| 2018-01-17 | $148.32 | $157.50 | 502,615 | — | — |
| 2018-01-16 | $146.91 | $156.00 | 578,508 | — | — |
| 2018-01-12 | $147.46 | $156.58 | 582,000 | — | — |
| 2018-01-11 | $146.29 | $155.34 | 549,408 | — | — |
| 2018-01-10 | $146.45 | $155.52 | 667,088 | — | — |
| 2018-01-09 | $146.51 | $155.58 | 1,050,976 | — | — |
| 2018-01-08 | $142.56 | $151.38 | 872,069 | — | — |
| 2018-01-05 | $143.02 | $151.88 | 990,797 | — | — |
| 2018-01-04 | $139.57 | $148.21 | 425,442 | — | — |
| 2018-01-03 | $140.08 | $148.75 | 477,822 | — | — |
| 2018-01-02 | $139.43 | $148.06 | 553,366 | — | — |