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
- 1996-01-25 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 | $108.21 | $113.89 | 132,500 | — | — |
| 2018-12-28 | $107.30 | $112.93 | 99,600 | — | — |
| 2018-12-27 | $107.71 | $113.36 | 122,500 | — | — |
| 2018-12-26 | $106.77 | $112.37 | 127,000 | — | — |
| 2018-12-24 | $103.06 | $108.47 | 104,900 | — | — |
| 2018-12-21 | $105.00 | $110.51 | 150,700 | — | — |
| 2018-12-20 | $106.76 | $112.36 | 241,000 | — | — |
| 2018-12-19 | $108.85 | $114.56 | 131,700 | — | — |
| 2018-12-18 | $109.40 | $115.14 | 139,400 | — | — |
| 2018-12-17 | $109.35 | $115.09 | 321,900 | — | — |
| 2018-12-14 | $111.68 | $117.54 | 235,600 | — | — |
| 2018-12-13 | $112.72 | $118.64 | 232,800 | — | — |
| 2018-12-12 | $112.99 | $118.92 | 333,200 | — | — |
| 2018-12-11 | $112.01 | $117.89 | 169,200 | — | — |
| 2018-12-10 | $112.20 | $118.09 | 139,000 | — | — |
| 2018-12-07 | $112.52 | $118.42 | 196,000 | — | — |
| 2018-12-06 | $113.97 | $119.95 | 499,500 | — | — |
| 2018-12-04 | $115.50 | $121.56 | 384,900 | — | — |
| 2018-12-03 | $116.50 | $122.61 | 187,200 | — | — |
| 2018-11-30 | $116.14 | $122.23 | 208,400 | — | — |
| 2018-11-29 | $115.06 | $121.10 | 123,800 | — | — |
| 2018-11-28 | $115.04 | $121.08 | 175,000 | — | — |
| 2018-11-27 | $112.56 | $118.47 | 170,400 | — | — |
| 2018-11-26 | $111.82 | $117.69 | 298,900 | — | — |
| 2018-11-23 | $110.50 | $116.30 | 60,000 | — | — |
| 2018-11-21 | $110.58 | $116.38 | 175,800 | — | — |
| 2018-11-20 | $110.50 | $116.30 | 316,800 | — | — |
| 2018-11-19 | $111.06 | $116.89 | 210,700 | — | — |
| 2018-11-16 | $114.45 | $120.46 | 249,000 | — | — |
| 2018-11-15 | $112.44 | $118.34 | 174,600 | — | — |
| 2018-11-14 | $110.36 | $116.15 | 109,000 | — | — |
| 2018-11-13 | $111.38 | $117.22 | 274,500 | — | — |
| 2018-11-12 | $112.94 | $118.87 | 457,200 | — | — |
| 2018-11-09 | $113.52 | $119.48 | 209,300 | — | — |
| 2018-11-08 | $113.15 | $119.09 | 471,000 | — | — |
| 2018-11-07 | $107.26 | $112.89 | 302,200 | — | — |
| 2018-11-06 | $105.99 | $111.55 | 122,800 | — | — |
| 2018-11-05 | $105.45 | $110.98 | 125,000 | — | — |
| 2018-11-02 | $105.30 | $110.83 | 75,800 | — | — |
| 2018-11-01 | $106.11 | $111.68 | 97,200 | — | — |
| 2018-10-31 | $105.94 | $111.50 | 220,600 | — | — |
| 2018-10-30 | $103.72 | $109.16 | 108,300 | — | — |
| 2018-10-29 | $101.69 | $107.03 | 119,100 | — | — |
| 2018-10-26 | $103.23 | $108.65 | 267,500 | — | — |
| 2018-10-25 | $104.86 | $110.36 | 290,900 | — | — |
| 2018-10-24 | $104.58 | $110.07 | 188,000 | — | — |
| 2018-10-23 | $106.89 | $112.50 | 141,000 | — | — |
| 2018-10-22 | $108.72 | $114.43 | 176,700 | — | — |
| 2018-10-19 | $107.21 | $112.84 | 215,300 | — | — |
| 2018-10-18 | $105.38 | $110.91 | 188,800 | — | — |
| 2018-10-17 | $106.36 | $111.94 | 279,100 | — | — |
| 2018-10-16 | $107.24 | $112.87 | 181,900 | — | — |
| 2018-10-15 | $105.00 | $110.51 | 265,000 | — | — |
| 2018-10-12 | $107.39 | $113.03 | 248,500 | — | — |
| 2018-10-11 | $105.05 | $110.56 | 206,700 | — | — |
| 2018-10-10 | $104.57 | $110.06 | 223,700 | — | — |
| 2018-10-09 | $107.92 | $113.58 | 186,000 | — | — |
| 2018-10-08 | $108.21 | $113.89 | 246,700 | — | — |
| 2018-10-05 | $111.34 | $117.18 | 71,600 | — | — |
| 2018-10-04 | $111.78 | $117.65 | 111,700 | — | — |
| 2018-10-03 | $114.64 | $120.66 | 214,200 | — | — |
| 2018-10-02 | $112.15 | $118.04 | 112,100 | — | — |
| 2018-10-01 | $113.31 | $119.26 | 83,000 | — | — |
| 2018-09-28 | $114.47 | $120.48 | 92,000 | — | — |
| 2018-09-27 | $114.02 | $120.00 | 150,500 | — | — |
| 2018-09-26 | $115.10 | $121.14 | 116,500 | — | — |
| 2018-09-25 | $114.40 | $120.40 | 136,700 | — | — |
| 2018-09-24 | $113.33 | $119.28 | 197,700 | — | — |
| 2018-09-21 | $113.08 | $119.01 | 195,300 | — | — |
| 2018-09-20 | $113.31 | $119.26 | 226,200 | — | — |
| 2018-09-19 | $113.19 | $119.13 | 228,000 | — | — |
| 2018-09-18 | $115.71 | $121.78 | 87,000 | — | — |
| 2018-09-17 | $116.27 | $122.37 | 237,400 | — | — |
| 2018-09-14 | $117.36 | $123.52 | 80,200 | — | — |
| 2018-09-13 | $117.00 | $123.14 | 170,600 | — | — |
| 2018-09-12 | $116.00 | $122.09 | 114,400 | — | — |
| 2018-09-11 | $115.21 | $121.26 | 121,800 | — | — |
| 2018-09-10 | $115.15 | $121.19 | 168,200 | — | — |
| 2018-09-07 | $115.96 | $122.05 | 75,600 | — | — |
| 2018-09-06 | $116.42 | $122.53 | 136,500 | — | — |
| 2018-09-05 | $115.30 | $121.35 | 205,100 | — | — |
| 2018-09-04 | $116.70 | $122.82 | 119,000 | — | — |
| 2018-08-31 | $115.59 | $121.66 | 84,000 | — | — |
| 2018-08-30 | $115.17 | $121.21 | 78,000 | — | — |
| 2018-08-29 | $115.61 | $121.68 | 184,800 | — | — |
| 2018-08-28 | $114.20 | $120.19 | 90,200 | — | — |
| 2018-08-27 | $114.15 | $120.14 | 166,200 | — | — |
| 2018-08-24 | $114.86 | $120.89 | 73,000 | — | — |
| 2018-08-23 | $114.30 | $120.30 | 84,000 | — | — |
| 2018-08-22 | $113.69 | $119.66 | 67,500 | — | — |
| 2018-08-21 | $113.24 | $119.18 | 200,000 | — | — |
| 2018-08-20 | $113.18 | $119.12 | 208,400 | — | — |
| 2018-08-17 | $110.39 | $116.18 | 146,400 | — | — |
| 2018-08-16 | $109.54 | $115.29 | 88,000 | — | — |
| 2018-08-15 | $110.00 | $115.77 | 251,500 | — | — |
| 2018-08-14 | $110.75 | $116.56 | 379,900 | — | — |
| 2018-08-13 | $111.80 | $117.67 | 289,200 | — | — |
| 2018-08-10 | $110.56 | $116.36 | 153,900 | — | — |
| 2018-08-09 | $108.72 | $114.43 | 320,900 | — | — |
| 2018-08-08 | $110.04 | $115.81 | 159,200 | — | — |
| 2018-08-07 | $110.23 | $116.01 | 123,500 | — | — |
| 2018-08-06 | $109.78 | $115.54 | 177,800 | — | — |
| 2018-08-03 | $111.59 | $117.45 | 244,100 | — | — |
| 2018-08-02 | $111.20 | $117.04 | 283,100 | — | — |
| 2018-08-01 | $110.36 | $116.15 | 203,600 | — | — |
| 2018-07-31 | $109.40 | $115.14 | 163,800 | — | — |
| 2018-07-30 | $109.19 | $114.92 | 285,400 | — | — |
| 2018-07-27 | $114.50 | $120.51 | 290,600 | — | — |
| 2018-07-26 | $115.33 | $121.38 | 200,300 | — | — |
| 2018-07-25 | $114.48 | $120.49 | 220,700 | — | — |
| 2018-07-24 | $110.80 | $116.61 | 264,400 | — | — |
| 2018-07-23 | $109.81 | $115.57 | 135,800 | — | — |
| 2018-07-20 | $109.08 | $114.80 | 80,500 | — | — |
| 2018-07-19 | $108.66 | $114.36 | 168,200 | — | — |
| 2018-07-18 | $109.96 | $115.73 | 222,200 | — | — |
| 2018-07-17 | $109.27 | $115.00 | 268,200 | — | — |
| 2018-07-16 | $109.20 | $114.93 | 298,300 | — | — |
| 2018-07-13 | $107.25 | $112.88 | 134,300 | — | — |
| 2018-07-12 | $106.68 | $112.28 | 241,300 | — | — |
| 2018-07-11 | $105.45 | $110.98 | 148,900 | — | — |
| 2018-07-10 | $105.79 | $111.34 | 222,600 | — | — |
| 2018-07-09 | $104.71 | $110.20 | 126,000 | — | — |
| 2018-07-06 | $104.98 | $110.49 | 236,000 | — | — |
| 2018-07-05 | $105.00 | $110.51 | 128,900 | — | — |
| 2018-07-03 | $105.65 | $111.19 | 141,300 | — | — |
| 2018-07-02 | $105.02 | $110.53 | 175,400 | — | — |
| 2018-06-29 | $103.77 | $109.22 | 182,500 | — | — |
| 2018-06-28 | $104.20 | $109.67 | 414,900 | — | — |
| 2018-06-27 | $103.67 | $109.11 | 200,400 | — | — |
| 2018-06-26 | $104.95 | $110.46 | 205,300 | — | — |
| 2018-06-25 | $104.44 | $109.92 | 242,200 | — | — |
| 2018-06-22 | $107.51 | $113.15 | 159,200 | — | — |
| 2018-06-21 | $108.39 | $114.08 | 153,100 | — | — |
| 2018-06-20 | $110.20 | $115.98 | 315,800 | — | — |
| 2018-06-19 | $110.95 | $116.77 | 171,100 | — | — |
| 2018-06-18 | $110.50 | $116.30 | 286,200 | — | — |
| 2018-06-15 | $109.32 | $115.06 | 158,500 | — | — |
| 2018-06-14 | $108.92 | $114.64 | 387,200 | — | — |
| 2018-06-13 | $108.26 | $113.94 | 567,800 | — | — |
| 2018-06-12 | $107.70 | $113.35 | 248,700 | — | — |
| 2018-06-11 | $106.74 | $112.34 | 200,200 | — | — |
| 2018-06-08 | $106.41 | $111.99 | 602,900 | — | — |
| 2018-06-07 | $107.09 | $112.71 | 357,700 | — | — |
| 2018-06-06 | $108.63 | $114.33 | 160,000 | — | — |
| 2018-06-05 | $108.53 | $114.23 | 302,500 | — | — |
| 2018-06-04 | $108.07 | $113.74 | 288,600 | — | — |
| 2018-06-01 | $106.94 | $112.55 | 182,500 | — | — |
| 2018-05-31 | $105.75 | $111.30 | 230,800 | — | — |
| 2018-05-30 | $106.04 | $111.60 | 249,700 | — | — |
| 2018-05-29 | $106.98 | $112.59 | 222,300 | — | — |
| 2018-05-25 | $108.16 | $113.84 | 148,400 | — | — |
| 2018-05-24 | $107.11 | $112.73 | 252,700 | — | — |
| 2018-05-23 | $105.87 | $111.43 | 310,700 | — | — |
| 2018-05-22 | $106.00 | $111.56 | 363,900 | — | — |
| 2018-05-21 | $105.45 | $110.98 | 314,600 | — | — |
| 2018-05-18 | $103.77 | $109.22 | 170,600 | — | — |
| 2018-05-17 | $103.75 | $109.19 | 208,800 | — | — |
| 2018-05-16 | $103.56 | $108.99 | 325,700 | — | — |
| 2018-05-15 | $102.27 | $107.64 | 276,900 | — | — |
| 2018-05-14 | $101.33 | $106.65 | 318,800 | — | — |
| 2018-05-11 | $100.13 | $105.38 | 264,000 | — | — |
| 2018-05-10 | $99.26 | $104.47 | 211,300 | — | — |
| 2018-05-09 | $98.12 | $103.27 | 445,900 | — | — |
| 2018-05-08 | $96.54 | $101.61 | 157,100 | — | — |
| 2018-05-07 | $95.75 | $100.77 | 295,500 | — | — |
| 2018-05-04 | $97.06 | $102.15 | 114,400 | — | — |
| 2018-05-03 | $96.54 | $101.61 | 124,100 | — | — |
| 2018-05-02 | $97.44 | $102.55 | 132,400 | — | — |
| 2018-05-01 | $96.84 | $101.92 | 88,800 | — | — |
| 2018-04-30 | $95.17 | $100.16 | 140,700 | — | — |
| 2018-04-27 | $95.30 | $100.30 | 111,600 | — | — |
| 2018-04-26 | $96.47 | $101.53 | 155,800 | — | — |
| 2018-04-25 | $93.97 | $98.90 | 179,400 | — | — |
| 2018-04-24 | $95.28 | $100.28 | 222,600 | — | — |
| 2018-04-23 | $97.36 | $102.47 | 143,300 | — | — |
| 2018-04-20 | $97.04 | $102.13 | 115,800 | — | — |
| 2018-04-19 | $97.73 | $102.86 | 113,900 | — | — |
| 2018-04-18 | $97.24 | $102.34 | 163,100 | — | — |
| 2018-04-17 | $96.68 | $101.75 | 141,700 | — | — |
| 2018-04-16 | $94.95 | $99.93 | 120,300 | — | — |
| 2018-04-13 | $94.00 | $98.93 | 117,700 | — | — |
| 2018-04-12 | $94.02 | $98.95 | 108,400 | — | — |
| 2018-04-11 | $92.58 | $97.44 | 212,900 | — | — |
| 2018-04-10 | $93.65 | $98.56 | 387,800 | — | — |
| 2018-04-09 | $90.82 | $95.59 | 190,400 | — | — |
| 2018-04-06 | $91.34 | $96.13 | 177,600 | — | — |
| 2018-04-05 | $92.63 | $97.49 | 118,700 | — | — |
| 2018-04-04 | $91.50 | $96.30 | 178,600 | — | — |
| 2018-04-03 | $92.69 | $97.55 | 127,500 | — | — |
| 2018-04-02 | $92.40 | $97.25 | 102,800 | — | — |
| 2018-03-29 | $93.93 | $98.86 | 120,400 | — | — |
| 2018-03-28 | $91.72 | $96.53 | 292,300 | — | — |
| 2018-03-27 | $91.79 | $96.61 | 233,200 | — | — |
| 2018-03-26 | $94.14 | $99.08 | 177,200 | — | — |
| 2018-03-23 | $94.11 | $99.05 | 83,500 | — | — |
| 2018-03-22 | $95.59 | $100.61 | 233,800 | — | — |
| 2018-03-21 | $97.45 | $102.56 | 105,900 | — | — |
| 2018-03-20 | $97.21 | $102.31 | 152,900 | — | — |
| 2018-03-19 | $96.72 | $101.80 | 188,400 | — | — |
| 2018-03-16 | $97.02 | $102.11 | 152,100 | — | — |
| 2018-03-15 | $97.05 | $102.14 | 139,200 | — | — |
| 2018-03-14 | $96.30 | $101.35 | 100,100 | — | — |
| 2018-03-13 | $95.72 | $100.74 | 106,400 | — | — |
| 2018-03-12 | $96.61 | $101.68 | 156,600 | — | — |
| 2018-03-09 | $97.89 | $103.03 | 180,300 | — | — |
| 2018-03-08 | $97.28 | $102.39 | 181,500 | — | — |
| 2018-03-07 | $96.33 | $101.39 | 157,600 | — | — |
| 2018-03-06 | $95.98 | $101.02 | 268,700 | — | — |
| 2018-03-05 | $95.77 | $100.80 | 122,200 | — | — |
| 2018-03-02 | $96.68 | $101.75 | 113,300 | — | — |
| 2018-03-01 | $95.45 | $100.46 | 83,600 | — | — |
| 2018-02-28 | $96.59 | $101.66 | 72,000 | — | — |
| 2018-02-27 | $97.17 | $102.27 | 169,200 | — | — |
| 2018-02-26 | $97.44 | $102.55 | 172,100 | — | — |
| 2018-02-23 | $96.96 | $102.05 | 98,200 | — | — |
| 2018-02-22 | $95.32 | $100.32 | 216,000 | — | — |
| 2018-02-21 | $95.16 | $100.15 | 222,400 | — | — |
| 2018-02-20 | $93.91 | $98.84 | 326,100 | — | — |
| 2018-02-16 | $90.61 | $95.37 | 226,700 | — | — |
| 2018-02-15 | $89.53 | $94.23 | 220,900 | — | — |
| 2018-02-14 | $88.11 | $92.73 | 167,000 | — | — |
| 2018-02-13 | $88.31 | $92.94 | 156,600 | — | — |
| 2018-02-12 | $87.94 | $92.55 | 128,100 | — | — |
| 2018-02-09 | $86.61 | $91.16 | 205,200 | — | — |
| 2018-02-08 | $85.61 | $90.10 | 216,300 | — | — |
| 2018-02-07 | $87.23 | $91.81 | 137,600 | — | — |
| 2018-02-06 | $88.27 | $92.90 | 202,000 | — | — |
| 2018-02-05 | $86.83 | $91.39 | 408,300 | — | — |
| 2018-02-02 | $88.96 | $93.63 | 129,700 | — | — |
| 2018-02-01 | $90.99 | $95.76 | 92,900 | — | — |
| 2018-01-31 | $91.10 | $95.88 | 126,000 | — | — |
| 2018-01-30 | $90.93 | $95.70 | 90,400 | — | — |
| 2018-01-29 | $91.38 | $96.18 | 272,900 | — | — |
| 2018-01-26 | $92.28 | $97.12 | 165,000 | — | — |
| 2018-01-25 | $92.20 | $97.04 | 253,700 | — | — |
| 2018-01-24 | $91.90 | $96.72 | 258,400 | — | — |
| 2018-01-23 | $92.37 | $97.22 | 368,900 | — | — |
| 2018-01-22 | $91.60 | $96.41 | 261,100 | — | — |
| 2018-01-19 | $93.60 | $98.51 | 194,300 | — | — |
| 2018-01-18 | $93.83 | $98.75 | 458,300 | — | — |
| 2018-01-17 | $92.63 | $97.49 | 224,100 | — | — |
| 2018-01-16 | $91.96 | $96.79 | 175,000 | — | — |
| 2018-01-12 | $94.09 | $99.03 | 101,200 | — | — |
| 2018-01-11 | $93.97 | $98.90 | 71,500 | — | — |
| 2018-01-10 | $93.66 | $98.58 | 124,200 | — | — |
| 2018-01-09 | $93.33 | $98.23 | 116,500 | — | — |
| 2018-01-08 | $93.99 | $98.92 | 93,200 | — | — |
| 2018-01-05 | $92.79 | $97.66 | 55,800 | — | — |
| 2018-01-04 | $92.68 | $97.54 | 106,700 | — | — |
| 2018-01-03 | $92.10 | $96.93 | 231,900 | — | — |
| 2018-01-02 | $92.19 | $97.03 | 232,500 | — | — |