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
- 1996-04-11 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 | $93.57 | $93.87 | 680,300 | — | — |
| 2018-12-28 | $92.25 | $92.55 | 487,600 | — | — |
| 2018-12-27 | $91.16 | $91.45 | 643,600 | — | — |
| 2018-12-26 | $89.57 | $89.86 | 665,900 | — | — |
| 2018-12-24 | $82.96 | $83.23 | 486,600 | — | — |
| 2018-12-21 | $86.11 | $86.39 | 1,256,900 | — | — |
| 2018-12-20 | $90.73 | $91.02 | 835,400 | — | — |
| 2018-12-19 | $92.87 | $93.17 | 685,500 | — | — |
| 2018-12-18 | $96.16 | $96.47 | 702,400 | — | — |
| 2018-12-17 | $95.04 | $95.35 | 939,600 | — | — |
| 2018-12-14 | $95.06 | $95.37 | 650,200 | — | — |
| 2018-12-13 | $96.45 | $96.76 | 630,800 | — | — |
| 2018-12-12 | $97.06 | $97.31 | 662,100 | — | — |
| 2018-12-11 | $96.01 | $96.26 | 792,400 | — | — |
| 2018-12-10 | $95.31 | $95.56 | 1,174,600 | — | — |
| 2018-12-07 | $95.38 | $95.63 | 8,897,400 | — | — |
| 2018-12-06 | $98.59 | $98.85 | 3,182,800 | — | — |
| 2018-12-04 | $91.75 | $91.99 | 618,100 | — | — |
| 2018-12-03 | $95.69 | $95.94 | 826,100 | — | — |
| 2018-11-30 | $91.84 | $92.08 | 733,500 | — | — |
| 2018-11-29 | $91.58 | $91.82 | 913,600 | — | — |
| 2018-11-28 | $90.35 | $90.58 | 813,800 | — | — |
| 2018-11-27 | $90.04 | $90.27 | 616,100 | — | — |
| 2018-11-26 | $91.29 | $91.53 | 582,200 | — | — |
| 2018-11-23 | $88.07 | $88.30 | 221,100 | — | — |
| 2018-11-21 | $87.79 | $88.02 | 381,700 | — | — |
| 2018-11-20 | $86.80 | $87.03 | 773,900 | — | — |
| 2018-11-19 | $87.26 | $87.49 | 664,200 | — | — |
| 2018-11-16 | $90.53 | $90.76 | 661,700 | — | — |
| 2018-11-15 | $90.84 | $91.08 | 616,500 | — | — |
| 2018-11-14 | $87.66 | $87.89 | 549,300 | — | — |
| 2018-11-13 | $87.16 | $87.39 | 1,169,100 | — | — |
| 2018-11-12 | $84.93 | $85.15 | 2,673,900 | — | — |
| 2018-11-09 | $97.70 | $97.95 | 654,100 | — | — |
| 2018-11-08 | $100.83 | $101.09 | 661,800 | — | — |
| 2018-11-07 | $97.70 | $97.95 | 1,384,700 | — | — |
| 2018-11-06 | $98.00 | $98.25 | 1,594,900 | — | — |
| 2018-11-05 | $99.56 | $99.82 | 1,730,800 | — | — |
| 2018-11-02 | $103.06 | $103.33 | 7,579,600 | — | — |
| 2018-11-01 | $129.65 | $129.99 | 2,433,400 | — | — |
| 2018-10-31 | $123.01 | $123.33 | 2,168,800 | — | — |
| 2018-10-30 | $108.14 | $108.42 | 831,900 | — | — |
| 2018-10-29 | $101.31 | $101.57 | 965,600 | — | — |
| 2018-10-26 | $104.39 | $104.66 | 721,200 | — | — |
| 2018-10-25 | $105.70 | $105.97 | 860,200 | — | — |
| 2018-10-24 | $99.85 | $100.11 | 1,156,900 | — | — |
| 2018-10-23 | $110.94 | $111.23 | 827,100 | — | — |
| 2018-10-22 | $110.57 | $110.86 | 570,900 | — | — |
| 2018-10-19 | $111.35 | $111.64 | 711,300 | — | — |
| 2018-10-18 | $115.57 | $115.87 | 538,700 | — | — |
| 2018-10-17 | $118.32 | $118.63 | 779,100 | — | — |
| 2018-10-16 | $120.94 | $121.25 | 848,200 | — | — |
| 2018-10-15 | $115.64 | $115.94 | 697,700 | — | — |
| 2018-10-12 | $112.41 | $112.70 | 597,000 | — | — |
| 2018-10-11 | $109.35 | $109.63 | 1,070,600 | — | — |
| 2018-10-10 | $107.84 | $108.12 | 1,129,200 | — | — |
| 2018-10-09 | $116.33 | $116.63 | 396,200 | — | — |
| 2018-10-08 | $117.02 | $117.32 | 783,200 | — | — |
| 2018-10-05 | $116.95 | $117.25 | 909,100 | — | — |
| 2018-10-04 | $122.16 | $122.48 | 1,030,500 | — | — |
| 2018-10-03 | $125.03 | $125.35 | 830,800 | — | — |
| 2018-10-02 | $120.13 | $120.44 | 636,800 | — | — |
| 2018-10-01 | $120.21 | $120.52 | 554,200 | — | — |
| 2018-09-28 | $117.90 | $118.21 | 595,300 | — | — |
| 2018-09-27 | $117.10 | $117.40 | 622,100 | — | — |
| 2018-09-26 | $116.45 | $116.75 | 904,500 | — | — |
| 2018-09-25 | $121.75 | $122.07 | 581,100 | — | — |
| 2018-09-24 | $121.65 | $121.97 | 727,300 | — | — |
| 2018-09-21 | $121.45 | $121.76 | 941,600 | — | — |
| 2018-09-20 | $121.35 | $121.66 | 1,347,100 | — | — |
| 2018-09-19 | $117.90 | $118.21 | 685,600 | — | — |
| 2018-09-18 | $116.75 | $117.05 | 1,224,700 | — | — |
| 2018-09-17 | $120.25 | $120.56 | 1,066,300 | — | — |
| 2018-09-14 | $119.90 | $120.21 | 1,638,100 | — | — |
| 2018-09-13 | $120.80 | $121.11 | 1,100,400 | — | — |
| 2018-09-12 | $123.70 | $123.96 | 1,089,900 | — | — |
| 2018-09-11 | $127.65 | $127.92 | 620,300 | — | — |
| 2018-09-10 | $127.60 | $127.87 | 927,600 | — | — |
| 2018-09-07 | $124.10 | $124.36 | 781,000 | — | — |
| 2018-09-06 | $122.65 | $122.91 | 1,159,300 | — | — |
| 2018-09-05 | $127.65 | $127.92 | 1,373,000 | — | — |
| 2018-09-04 | $124.50 | $124.76 | 738,800 | — | — |
| 2018-08-31 | $122.40 | $122.66 | 563,600 | — | — |
| 2018-08-30 | $121.55 | $121.81 | 1,009,800 | — | — |
| 2018-08-29 | $124.45 | $124.71 | 1,732,900 | — | — |
| 2018-08-28 | $128.95 | $129.22 | 1,328,900 | — | — |
| 2018-08-27 | $125.30 | $125.56 | 973,300 | — | — |
| 2018-08-24 | $122.00 | $122.26 | 646,300 | — | — |
| 2018-08-23 | $121.60 | $121.86 | 547,400 | — | — |
| 2018-08-22 | $121.40 | $121.66 | 640,900 | — | — |
| 2018-08-21 | $121.35 | $121.61 | 1,068,700 | — | — |
| 2018-08-20 | $117.10 | $117.35 | 770,800 | — | — |
| 2018-08-17 | $115.65 | $115.89 | 813,900 | — | — |
| 2018-08-16 | $116.35 | $116.60 | 1,127,400 | — | — |
| 2018-08-15 | $116.20 | $116.44 | 1,783,300 | — | — |
| 2018-08-14 | $119.00 | $119.25 | 1,383,400 | — | — |
| 2018-08-13 | $117.60 | $117.85 | 1,965,300 | — | — |
| 2018-08-10 | $114.85 | $115.09 | 4,425,900 | — | — |
| 2018-08-09 | $101.15 | $101.36 | 1,523,200 | — | — |
| 2018-08-08 | $102.00 | $102.21 | 1,289,000 | — | — |
| 2018-08-07 | $105.70 | $105.92 | 952,200 | — | — |
| 2018-08-06 | $102.90 | $103.12 | 709,700 | — | — |
| 2018-08-03 | $100.85 | $101.06 | 830,400 | — | — |
| 2018-08-02 | $100.75 | $100.96 | 861,700 | — | — |
| 2018-08-01 | $99.85 | $100.06 | 1,060,700 | — | — |
| 2018-07-31 | $96.30 | $96.50 | 586,800 | — | — |
| 2018-07-30 | $96.35 | $96.55 | 709,100 | — | — |
| 2018-07-27 | $99.15 | $99.36 | 877,100 | — | — |
| 2018-07-26 | $101.00 | $101.21 | 910,700 | — | — |
| 2018-07-25 | $99.85 | $100.06 | 831,000 | — | — |
| 2018-07-24 | $96.85 | $97.05 | 912,100 | — | — |
| 2018-07-23 | $97.85 | $98.06 | 701,300 | — | — |
| 2018-07-20 | $95.65 | $95.85 | 652,900 | — | — |
| 2018-07-19 | $97.90 | $98.11 | 626,100 | — | — |
| 2018-07-18 | $98.15 | $98.36 | 792,900 | — | — |
| 2018-07-17 | $95.95 | $96.15 | 785,700 | — | — |
| 2018-07-16 | $95.35 | $95.55 | 1,036,400 | — | — |
| 2018-07-13 | $93.55 | $93.75 | 881,000 | — | — |
| 2018-07-12 | $93.65 | $93.85 | 933,400 | — | — |
| 2018-07-11 | $89.10 | $89.29 | 720,500 | — | — |
| 2018-07-10 | $92.55 | $92.74 | 577,300 | — | — |
| 2018-07-09 | $91.95 | $92.14 | 756,500 | — | — |
| 2018-07-06 | $88.60 | $88.79 | 623,900 | — | — |
| 2018-07-05 | $87.70 | $87.88 | 814,000 | — | — |
| 2018-07-03 | $83.55 | $83.73 | 470,700 | — | — |
| 2018-07-02 | $83.85 | $84.03 | 792,200 | — | — |
| 2018-06-29 | $86.00 | $86.18 | 1,579,500 | — | — |
| 2018-06-28 | $83.00 | $83.17 | 1,138,300 | — | — |
| 2018-06-27 | $80.75 | $80.92 | 860,600 | — | — |
| 2018-06-26 | $83.05 | $83.22 | 1,241,200 | — | — |
| 2018-06-25 | $81.30 | $81.47 | 1,728,200 | — | — |
| 2018-06-22 | $86.45 | $86.63 | 1,431,800 | — | — |
| 2018-06-21 | $86.75 | $86.93 | 745,300 | — | — |
| 2018-06-20 | $87.95 | $88.14 | 1,063,700 | — | — |
| 2018-06-19 | $88.70 | $88.89 | 1,656,000 | — | — |
| 2018-06-18 | $90.25 | $90.44 | 1,689,900 | — | — |
| 2018-06-15 | $93.95 | $94.15 | 2,777,100 | — | — |
| 2018-06-14 | $98.60 | $98.81 | 718,900 | — | — |
| 2018-06-13 | $98.85 | $99.00 | 1,051,500 | — | — |
| 2018-06-12 | $99.20 | $99.35 | 1,048,600 | — | — |
| 2018-06-11 | $100.25 | $100.40 | 1,078,100 | — | — |
| 2018-06-08 | $96.65 | $96.79 | 1,037,800 | — | — |
| 2018-06-07 | $98.25 | $98.40 | 906,900 | — | — |
| 2018-06-06 | $99.20 | $99.35 | 1,032,600 | — | — |
| 2018-06-05 | $100.05 | $100.20 | 1,133,500 | — | — |
| 2018-06-04 | $99.15 | $99.30 | 1,130,800 | — | — |
| 2018-06-01 | $99.55 | $99.70 | 1,613,200 | — | — |
| 2018-05-31 | $99.00 | $99.15 | 2,367,600 | — | — |
| 2018-05-30 | $98.95 | $99.10 | 3,628,700 | — | — |
| 2018-05-29 | $103.60 | $103.76 | 8,284,800 | — | — |
| 2018-05-25 | $99.65 | $99.80 | 650,400 | — | — |
| 2018-05-24 | $97.90 | $98.05 | 482,700 | — | — |
| 2018-05-23 | $97.10 | $97.25 | 516,000 | — | — |
| 2018-05-22 | $97.15 | $97.30 | 645,000 | — | — |
| 2018-05-21 | $96.50 | $96.64 | 611,800 | — | — |
| 2018-05-18 | $94.10 | $94.24 | 1,428,400 | — | — |
| 2018-05-17 | $99.90 | $100.05 | 585,200 | — | — |
| 2018-05-16 | $100.75 | $100.90 | 694,100 | — | — |
| 2018-05-15 | $98.30 | $98.45 | 499,300 | — | — |
| 2018-05-14 | $99.35 | $99.50 | 705,700 | — | — |
| 2018-05-11 | $98.10 | $98.25 | 655,000 | — | — |
| 2018-05-10 | $98.30 | $98.45 | 902,000 | — | — |
| 2018-05-09 | $96.55 | $96.69 | 1,034,800 | — | — |
| 2018-05-08 | $98.50 | $98.65 | 1,503,000 | — | — |
| 2018-05-07 | $95.45 | $95.59 | 2,976,700 | — | — |
| 2018-05-04 | $102.20 | $102.35 | 3,872,500 | — | — |
| 2018-05-03 | $90.90 | $91.04 | 1,631,100 | — | — |
| 2018-05-02 | $91.80 | $91.94 | 1,304,200 | — | — |
| 2018-05-01 | $89.75 | $89.88 | 938,400 | — | — |
| 2018-04-30 | $88.05 | $88.18 | 896,500 | — | — |
| 2018-04-27 | $89.20 | $89.33 | 944,700 | — | — |
| 2018-04-26 | $90.55 | $90.69 | 1,126,500 | — | — |
| 2018-04-25 | $87.55 | $87.68 | 1,051,400 | — | — |
| 2018-04-24 | $90.35 | $90.49 | 881,900 | — | — |
| 2018-04-23 | $93.20 | $93.34 | 766,700 | — | — |
| 2018-04-20 | $94.05 | $94.19 | 919,000 | — | — |
| 2018-04-19 | $94.75 | $94.89 | 1,178,400 | — | — |
| 2018-04-18 | $99.30 | $99.45 | 758,100 | — | — |
| 2018-04-17 | $98.20 | $98.35 | 758,500 | — | — |
| 2018-04-16 | $98.60 | $98.75 | 749,900 | — | — |
| 2018-04-13 | $99.35 | $99.50 | 909,600 | — | — |
| 2018-04-12 | $102.75 | $102.90 | 1,103,500 | — | — |
| 2018-04-11 | $100.15 | $100.30 | 1,011,400 | — | — |
| 2018-04-10 | $100.85 | $101.00 | 1,080,500 | — | — |
| 2018-04-09 | $98.90 | $99.05 | 929,300 | — | — |
| 2018-04-06 | $98.30 | $98.45 | 1,114,800 | — | — |
| 2018-04-05 | $101.33 | $101.48 | 993,800 | — | — |
| 2018-04-04 | $100.70 | $100.85 | 1,435,500 | — | — |
| 2018-04-03 | $97.60 | $97.75 | 1,661,800 | — | — |
| 2018-04-02 | $97.55 | $97.70 | 1,206,800 | — | — |
| 2018-03-29 | $101.00 | $101.15 | 1,172,700 | — | — |
| 2018-03-28 | $99.60 | $99.75 | 1,859,100 | — | — |
| 2018-03-27 | $105.30 | $105.46 | 1,249,100 | — | — |
| 2018-03-26 | $107.35 | $107.51 | 1,480,400 | — | — |
| 2018-03-23 | $105.25 | $105.41 | 1,350,500 | — | — |
| 2018-03-22 | $110.20 | $110.37 | 1,202,900 | — | — |
| 2018-03-21 | $114.95 | $115.12 | 1,431,500 | — | — |
| 2018-03-20 | $115.98 | $116.15 | 2,557,000 | — | — |
| 2018-03-19 | $109.00 | $109.16 | 5,440,100 | — | — |
| 2018-03-16 | $124.00 | $124.19 | 804,200 | — | — |
| 2018-03-15 | $123.55 | $123.74 | 912,100 | — | — |
| 2018-03-14 | $125.80 | $125.99 | 663,500 | — | — |
| 2018-03-13 | $126.25 | $126.38 | 959,700 | — | — |
| 2018-03-12 | $128.40 | $128.53 | 1,346,600 | — | — |
| 2018-03-09 | $132.05 | $132.19 | 1,598,000 | — | — |
| 2018-03-08 | $124.85 | $124.98 | 845,800 | — | — |
| 2018-03-07 | $124.60 | $124.73 | 1,015,800 | — | — |
| 2018-03-06 | $122.15 | $122.27 | 1,350,200 | — | — |
| 2018-03-05 | $120.45 | $120.57 | 1,914,600 | — | — |
| 2018-03-02 | $123.55 | $123.68 | 1,876,600 | — | — |
| 2018-03-01 | $125.55 | $125.68 | 1,808,200 | — | — |
| 2018-02-28 | $129.80 | $129.93 | 1,128,500 | — | — |
| 2018-02-27 | $130.05 | $130.18 | 1,273,600 | — | — |
| 2018-02-26 | $131.57 | $131.70 | 2,583,800 | — | — |
| 2018-02-23 | $130.40 | $130.53 | 7,682,700 | — | — |
| 2018-02-22 | $154.90 | $155.06 | 2,538,100 | — | — |
| 2018-02-21 | $155.60 | $155.76 | 1,826,100 | — | — |
| 2018-02-20 | $161.10 | $161.26 | 1,819,400 | — | — |
| 2018-02-16 | $154.95 | $155.11 | 1,526,000 | — | — |
| 2018-02-15 | $162.00 | $162.17 | 1,880,900 | — | — |
| 2018-02-14 | $159.15 | $159.31 | 3,745,500 | — | — |
| 2018-02-13 | $146.10 | $146.25 | 805,200 | — | — |
| 2018-02-12 | $147.95 | $148.10 | 1,446,300 | — | — |
| 2018-02-09 | $143.35 | $143.50 | 2,083,800 | — | — |
| 2018-02-08 | $139.80 | $139.94 | 1,953,300 | — | — |
| 2018-02-07 | $150.05 | $150.20 | 1,313,900 | — | — |
| 2018-02-06 | $155.45 | $155.61 | 1,962,600 | — | — |
| 2018-02-05 | $146.65 | $146.80 | 1,864,700 | — | — |
| 2018-02-02 | $155.85 | $156.01 | 1,948,200 | — | — |
| 2018-02-01 | $155.00 | $155.16 | 1,869,700 | — | — |
| 2018-01-31 | $159.40 | $159.56 | 1,554,400 | — | — |
| 2018-01-30 | $164.20 | $164.37 | 1,725,700 | — | — |
| 2018-01-29 | $162.80 | $162.97 | 3,020,600 | — | — |
| 2018-01-26 | $170.45 | $170.62 | 3,632,800 | — | — |
| 2018-01-25 | $168.25 | $168.42 | 2,810,000 | — | — |
| 2018-01-24 | $178.50 | $178.68 | 3,470,300 | — | — |
| 2018-01-23 | $189.35 | $189.54 | 2,129,500 | — | — |
| 2018-01-22 | $199.00 | $199.20 | 1,578,500 | — | — |
| 2018-01-19 | $203.65 | $203.86 | 796,400 | — | — |
| 2018-01-18 | $205.60 | $205.81 | 943,300 | — | — |
| 2018-01-17 | $203.45 | $203.66 | 1,014,400 | — | — |
| 2018-01-16 | $198.40 | $198.60 | 957,900 | — | — |
| 2018-01-12 | $196.60 | $196.80 | 919,300 | — | — |
| 2018-01-11 | $197.80 | $198.00 | 574,000 | — | — |
| 2018-01-10 | $192.60 | $192.80 | 711,700 | — | — |
| 2018-01-09 | $194.85 | $195.05 | 1,347,500 | — | — |
| 2018-01-08 | $194.85 | $195.05 | 2,002,600 | — | — |
| 2018-01-05 | $179.30 | $179.48 | 556,400 | — | — |
| 2018-01-04 | $176.50 | $176.68 | 711,200 | — | — |
| 2018-01-03 | $180.40 | $180.58 | 900,400 | — | — |
| 2018-01-02 | $173.75 | $173.93 | 560,300 | — | — |