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
- 1995-10-13 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 | $148.65 | $188.69 | 262,900 | — | — |
| 2018-12-28 | $147.84 | $187.66 | 251,300 | — | — |
| 2018-12-27 | $145.60 | $184.82 | 240,400 | — | — |
| 2018-12-26 | $144.11 | $182.93 | 232,000 | — | — |
| 2018-12-24 | $138.61 | $175.95 | 163,800 | — | — |
| 2018-12-21 | $139.55 | $177.14 | 473,600 | — | — |
| 2018-12-20 | $144.61 | $183.56 | 324,000 | — | — |
| 2018-12-19 | $144.26 | $183.12 | 260,800 | — | — |
| 2018-12-18 | $145.48 | $184.67 | 222,800 | — | — |
| 2018-12-17 | $145.28 | $184.41 | 206,100 | — | — |
| 2018-12-14 | $146.84 | $186.39 | 214,600 | — | — |
| 2018-12-13 | $150.93 | $191.59 | 147,200 | — | — |
| 2018-12-12 | $150.11 | $190.54 | 219,200 | — | — |
| 2018-12-11 | $150.37 | $190.87 | 178,900 | — | — |
| 2018-12-10 | $150.63 | $191.20 | 216,600 | — | — |
| 2018-12-07 | $152.41 | $193.46 | 240,500 | — | — |
| 2018-12-06 | $156.51 | $198.67 | 273,500 | — | — |
| 2018-12-04 | $159.85 | $202.91 | 306,000 | — | — |
| 2018-12-03 | $164.75 | $209.13 | 146,900 | — | — |
| 2018-11-30 | $162.51 | $206.28 | 214,500 | — | — |
| 2018-11-29 | $160.36 | $203.56 | 138,700 | — | — |
| 2018-11-28 | $161.19 | $204.61 | 233,300 | — | — |
| 2018-11-27 | $154.96 | $196.70 | 146,700 | — | — |
| 2018-11-26 | $154.45 | $196.05 | 255,400 | — | — |
| 2018-11-23 | $154.18 | $195.71 | 120,800 | — | — |
| 2018-11-21 | $153.15 | $194.40 | 195,200 | — | — |
| 2018-11-20 | $151.74 | $192.61 | 254,600 | — | — |
| 2018-11-19 | $152.40 | $193.45 | 292,400 | — | — |
| 2018-11-16 | $154.53 | $196.15 | 365,200 | — | — |
| 2018-11-15 | $152.21 | $193.21 | 195,800 | — | — |
| 2018-11-14 | $151.23 | $191.97 | 262,500 | — | — |
| 2018-11-13 | $149.47 | $189.16 | 198,400 | — | — |
| 2018-11-12 | $148.06 | $187.38 | 254,900 | — | — |
| 2018-11-09 | $147.95 | $187.24 | 233,200 | — | — |
| 2018-11-08 | $149.30 | $188.95 | 215,200 | — | — |
| 2018-11-07 | $147.96 | $187.25 | 304,300 | — | — |
| 2018-11-06 | $147.06 | $186.11 | 233,200 | — | — |
| 2018-11-05 | $146.25 | $185.09 | 233,700 | — | — |
| 2018-11-02 | $145.08 | $183.60 | 315,200 | — | — |
| 2018-11-01 | $146.38 | $185.25 | 245,100 | — | — |
| 2018-10-31 | $145.75 | $184.45 | 321,700 | — | — |
| 2018-10-30 | $143.51 | $181.62 | 429,900 | — | — |
| 2018-10-29 | $141.11 | $178.58 | 415,000 | — | — |
| 2018-10-26 | $141.09 | $178.56 | 331,900 | — | — |
| 2018-10-25 | $142.82 | $180.74 | 459,400 | — | — |
| 2018-10-24 | $138.87 | $175.75 | 450,300 | — | — |
| 2018-10-23 | $139.75 | $176.86 | 698,800 | — | — |
| 2018-10-22 | $141.36 | $178.90 | 442,900 | — | — |
| 2018-10-19 | $141.03 | $178.48 | 617,300 | — | — |
| 2018-10-18 | $142.34 | $180.14 | 808,800 | — | — |
| 2018-10-17 | $144.23 | $182.53 | 768,400 | — | — |
| 2018-10-16 | $148.57 | $188.02 | 391,900 | — | — |
| 2018-10-15 | $147.34 | $186.46 | 256,500 | — | — |
| 2018-10-12 | $148.16 | $187.50 | 351,800 | — | — |
| 2018-10-11 | $146.84 | $185.83 | 445,400 | — | — |
| 2018-10-10 | $148.69 | $188.17 | 398,400 | — | — |
| 2018-10-09 | $151.71 | $192.00 | 381,500 | — | — |
| 2018-10-08 | $154.44 | $195.45 | 305,200 | — | — |
| 2018-10-05 | $155.76 | $197.12 | 337,300 | — | — |
| 2018-10-04 | $157.05 | $198.75 | 307,100 | — | — |
| 2018-10-03 | $161.53 | $204.42 | 186,400 | — | — |
| 2018-10-02 | $164.26 | $207.88 | 291,700 | — | — |
| 2018-10-01 | $167.00 | $211.35 | 312,900 | — | — |
| 2018-09-28 | $166.88 | $211.19 | 161,700 | — | — |
| 2018-09-27 | $165.39 | $209.31 | 214,200 | — | — |
| 2018-09-26 | $166.26 | $210.41 | 129,200 | — | — |
| 2018-09-25 | $168.60 | $213.37 | 173,300 | — | — |
| 2018-09-24 | $167.46 | $211.93 | 231,000 | — | — |
| 2018-09-21 | $169.31 | $214.27 | 326,500 | — | — |
| 2018-09-20 | $169.50 | $214.51 | 224,700 | — | — |
| 2018-09-19 | $172.39 | $218.17 | 265,400 | — | — |
| 2018-09-18 | $174.69 | $221.08 | 167,000 | — | — |
| 2018-09-17 | $172.80 | $218.69 | 170,200 | — | — |
| 2018-09-14 | $174.48 | $220.81 | 182,100 | — | — |
| 2018-09-13 | $173.22 | $219.22 | 178,500 | — | — |
| 2018-09-12 | $173.64 | $219.75 | 195,700 | — | — |
| 2018-09-11 | $171.53 | $217.08 | 115,000 | — | — |
| 2018-09-10 | $170.82 | $216.18 | 156,700 | — | — |
| 2018-09-07 | $169.91 | $215.03 | 174,600 | — | — |
| 2018-09-06 | $169.22 | $214.15 | 171,000 | — | — |
| 2018-09-05 | $167.53 | $212.02 | 203,000 | — | — |
| 2018-09-04 | $166.17 | $210.30 | 150,200 | — | — |
| 2018-08-31 | $164.26 | $207.88 | 121,800 | — | — |
| 2018-08-30 | $162.94 | $206.21 | 114,300 | — | — |
| 2018-08-29 | $164.35 | $207.99 | 163,600 | — | — |
| 2018-08-28 | $161.32 | $204.16 | 132,300 | — | — |
| 2018-08-27 | $163.32 | $206.69 | 171,000 | — | — |
| 2018-08-24 | $160.96 | $203.70 | 100,400 | — | — |
| 2018-08-23 | $160.08 | $202.59 | 123,600 | — | — |
| 2018-08-22 | $160.99 | $203.74 | 85,700 | — | — |
| 2018-08-21 | $162.02 | $205.04 | 162,900 | — | — |
| 2018-08-20 | $160.47 | $203.08 | 90,900 | — | — |
| 2018-08-17 | $159.58 | $201.96 | 119,400 | — | — |
| 2018-08-16 | $158.97 | $201.18 | 115,600 | — | — |
| 2018-08-15 | $158.50 | $200.59 | 129,800 | — | — |
| 2018-08-14 | $160.51 | $203.13 | 126,600 | — | — |
| 2018-08-13 | $159.37 | $201.69 | 165,700 | — | — |
| 2018-08-10 | $161.21 | $203.45 | 183,600 | — | — |
| 2018-08-09 | $161.34 | $203.61 | 85,300 | — | — |
| 2018-08-08 | $161.26 | $203.51 | 99,400 | — | — |
| 2018-08-07 | $160.49 | $202.54 | 173,100 | — | — |
| 2018-08-06 | $159.16 | $200.86 | 141,500 | — | — |
| 2018-08-03 | $157.18 | $198.36 | 118,400 | — | — |
| 2018-08-02 | $158.78 | $200.38 | 154,300 | — | — |
| 2018-08-01 | $157.24 | $198.44 | 249,800 | — | — |
| 2018-07-31 | $153.25 | $193.40 | 192,400 | — | — |
| 2018-07-30 | $150.86 | $190.39 | 174,600 | — | — |
| 2018-07-27 | $153.97 | $194.31 | 129,700 | — | — |
| 2018-07-26 | $157.41 | $198.65 | 112,400 | — | — |
| 2018-07-25 | $157.06 | $198.21 | 145,800 | — | — |
| 2018-07-24 | $156.91 | $198.02 | 190,000 | — | — |
| 2018-07-23 | $158.87 | $200.50 | 180,800 | — | — |
| 2018-07-20 | $158.75 | $200.34 | 271,800 | — | — |
| 2018-07-19 | $161.56 | $203.89 | 489,900 | — | — |
| 2018-07-18 | $157.50 | $198.77 | 207,800 | — | — |
| 2018-07-17 | $157.79 | $199.13 | 221,000 | — | — |
| 2018-07-16 | $157.59 | $198.88 | 204,000 | — | — |
| 2018-07-13 | $158.20 | $199.65 | 155,200 | — | — |
| 2018-07-12 | $156.23 | $197.16 | 119,600 | — | — |
| 2018-07-11 | $156.50 | $197.50 | 132,500 | — | — |
| 2018-07-10 | $156.80 | $197.88 | 153,900 | — | — |
| 2018-07-09 | $156.30 | $197.25 | 164,000 | — | — |
| 2018-07-06 | $155.16 | $195.81 | 121,400 | — | — |
| 2018-07-05 | $152.53 | $192.49 | 198,200 | — | — |
| 2018-07-03 | $150.95 | $190.50 | 150,000 | — | — |
| 2018-07-02 | $153.13 | $193.25 | 138,500 | — | — |
| 2018-06-29 | $151.50 | $191.19 | 208,000 | — | — |
| 2018-06-28 | $152.20 | $192.08 | 194,600 | — | — |
| 2018-06-27 | $154.95 | $195.55 | 214,100 | — | — |
| 2018-06-26 | $154.71 | $195.25 | 157,800 | — | — |
| 2018-06-25 | $152.84 | $192.89 | 167,300 | — | — |
| 2018-06-22 | $154.00 | $194.35 | 196,900 | — | — |
| 2018-06-21 | $154.40 | $194.85 | 133,400 | — | — |
| 2018-06-20 | $156.86 | $197.96 | 211,900 | — | — |
| 2018-06-19 | $154.59 | $195.09 | 212,900 | — | — |
| 2018-06-18 | $154.00 | $194.35 | 184,100 | — | — |
| 2018-06-15 | $151.99 | $191.81 | 357,200 | — | — |
| 2018-06-14 | $151.30 | $190.94 | 157,100 | — | — |
| 2018-06-13 | $149.28 | $188.39 | 168,700 | — | — |
| 2018-06-12 | $150.29 | $189.67 | 131,900 | — | — |
| 2018-06-11 | $149.48 | $188.65 | 92,900 | — | — |
| 2018-06-08 | $149.11 | $188.18 | 161,600 | — | — |
| 2018-06-07 | $148.58 | $187.51 | 202,200 | — | — |
| 2018-06-06 | $147.94 | $186.70 | 176,300 | — | — |
| 2018-06-05 | $146.24 | $184.56 | 122,500 | — | — |
| 2018-06-04 | $144.62 | $182.51 | 222,900 | — | — |
| 2018-06-01 | $141.82 | $178.98 | 284,600 | — | — |
| 2018-05-31 | $142.92 | $180.37 | 151,700 | — | — |
| 2018-05-30 | $144.21 | $181.99 | 257,500 | — | — |
| 2018-05-29 | $143.45 | $181.04 | 229,200 | — | — |
| 2018-05-25 | $144.72 | $182.64 | 147,400 | — | — |
| 2018-05-24 | $146.52 | $184.91 | 181,400 | — | — |
| 2018-05-23 | $145.60 | $183.75 | 214,000 | — | — |
| 2018-05-22 | $145.87 | $184.09 | 311,900 | — | — |
| 2018-05-21 | $149.73 | $188.96 | 170,500 | — | — |
| 2018-05-18 | $148.84 | $187.84 | 201,200 | — | — |
| 2018-05-17 | $148.40 | $187.28 | 163,200 | — | — |
| 2018-05-16 | $149.30 | $187.85 | 156,900 | — | — |
| 2018-05-15 | $147.73 | $185.87 | 226,600 | — | — |
| 2018-05-14 | $148.97 | $187.43 | 203,100 | — | — |
| 2018-05-11 | $149.70 | $188.35 | 258,700 | — | — |
| 2018-05-10 | $148.35 | $186.65 | 268,700 | — | — |
| 2018-05-09 | $148.42 | $186.74 | 454,000 | — | — |
| 2018-05-08 | $143.93 | $181.09 | 283,100 | — | — |
| 2018-05-07 | $143.72 | $180.83 | 142,000 | — | — |
| 2018-05-04 | $143.25 | $180.24 | 269,400 | — | — |
| 2018-05-03 | $141.52 | $178.06 | 301,900 | — | — |
| 2018-05-02 | $138.63 | $174.43 | 209,700 | — | — |
| 2018-05-01 | $138.11 | $173.77 | 252,300 | — | — |
| 2018-04-30 | $138.81 | $174.65 | 224,800 | — | — |
| 2018-04-27 | $138.93 | $174.80 | 231,400 | — | — |
| 2018-04-26 | $137.21 | $172.64 | 315,400 | — | — |
| 2018-04-25 | $137.01 | $172.39 | 267,700 | — | — |
| 2018-04-24 | $138.68 | $174.49 | 345,900 | — | — |
| 2018-04-23 | $139.72 | $175.80 | 345,000 | — | — |
| 2018-04-20 | $141.13 | $177.57 | 509,100 | — | — |
| 2018-04-19 | $144.70 | $182.06 | 774,000 | — | — |
| 2018-04-18 | $146.87 | $184.79 | 333,200 | — | — |
| 2018-04-17 | $147.76 | $185.91 | 231,600 | — | — |
| 2018-04-16 | $146.71 | $184.59 | 145,900 | — | — |
| 2018-04-13 | $145.48 | $183.04 | 123,600 | — | — |
| 2018-04-12 | $145.92 | $183.60 | 122,300 | — | — |
| 2018-04-11 | $146.10 | $183.82 | 105,300 | — | — |
| 2018-04-10 | $147.71 | $185.85 | 193,300 | — | — |
| 2018-04-09 | $145.48 | $183.04 | 124,000 | — | — |
| 2018-04-06 | $146.12 | $183.85 | 208,700 | — | — |
| 2018-04-05 | $147.63 | $185.75 | 304,000 | — | — |
| 2018-04-04 | $147.99 | $186.20 | 259,200 | — | — |
| 2018-04-03 | $146.30 | $184.08 | 275,200 | — | — |
| 2018-04-02 | $143.52 | $180.58 | 297,500 | — | — |
| 2018-03-29 | $146.22 | $183.97 | 212,700 | — | — |
| 2018-03-28 | $143.76 | $180.88 | 200,400 | — | — |
| 2018-03-27 | $143.50 | $180.55 | 218,700 | — | — |
| 2018-03-26 | $143.50 | $180.55 | 187,300 | — | — |
| 2018-03-23 | $142.50 | $179.29 | 305,700 | — | — |
| 2018-03-22 | $144.58 | $181.91 | 295,700 | — | — |
| 2018-03-21 | $144.72 | $182.09 | 138,700 | — | — |
| 2018-03-20 | $144.45 | $181.75 | 126,500 | — | — |
| 2018-03-19 | $143.44 | $180.48 | 227,900 | — | — |
| 2018-03-16 | $143.22 | $180.20 | 496,700 | — | — |
| 2018-03-15 | $142.31 | $179.06 | 191,800 | — | — |
| 2018-03-14 | $144.17 | $180.93 | 189,900 | — | — |
| 2018-03-13 | $144.35 | $181.16 | 330,900 | — | — |
| 2018-03-12 | $146.02 | $183.25 | 172,100 | — | — |
| 2018-03-09 | $146.14 | $183.40 | 201,100 | — | — |
| 2018-03-08 | $144.86 | $181.80 | 138,400 | — | — |
| 2018-03-07 | $146.14 | $183.40 | 221,100 | — | — |
| 2018-03-06 | $147.61 | $185.25 | 258,000 | — | — |
| 2018-03-05 | $143.57 | $180.18 | 229,000 | — | — |
| 2018-03-02 | $142.46 | $178.78 | 287,500 | — | — |
| 2018-03-01 | $138.94 | $174.37 | 191,700 | — | — |
| 2018-02-28 | $138.03 | $173.22 | 242,500 | — | — |
| 2018-02-27 | $140.56 | $176.40 | 240,600 | — | — |
| 2018-02-26 | $142.53 | $178.87 | 200,900 | — | — |
| 2018-02-23 | $144.26 | $181.04 | 174,300 | — | — |
| 2018-02-22 | $142.19 | $178.45 | 293,600 | — | — |
| 2018-02-21 | $143.63 | $180.25 | 315,200 | — | — |
| 2018-02-20 | $145.23 | $182.26 | 498,200 | — | — |
| 2018-02-16 | $149.40 | $187.49 | 417,100 | — | — |
| 2018-02-15 | $147.00 | $184.48 | 660,800 | — | — |
| 2018-02-14 | $134.27 | $168.51 | 302,100 | — | — |
| 2018-02-13 | $130.43 | $163.69 | 150,600 | — | — |
| 2018-02-12 | $129.87 | $162.98 | 224,300 | — | — |
| 2018-02-09 | $128.86 | $161.72 | 295,200 | — | — |
| 2018-02-08 | $125.81 | $157.89 | 192,300 | — | — |
| 2018-02-07 | $130.48 | $163.75 | 143,100 | — | — |
| 2018-02-06 | $128.53 | $161.30 | 282,400 | — | — |
| 2018-02-05 | $129.52 | $162.54 | 270,400 | — | — |
| 2018-02-02 | $132.49 | $166.27 | 155,100 | — | — |
| 2018-02-01 | $133.38 | $167.39 | 149,900 | — | — |
| 2018-01-31 | $135.24 | $169.72 | 153,800 | — | — |
| 2018-01-30 | $134.86 | $169.25 | 117,000 | — | — |
| 2018-01-29 | $134.77 | $169.13 | 184,500 | — | — |
| 2018-01-26 | $135.67 | $170.26 | 148,700 | — | — |
| 2018-01-25 | $135.86 | $170.50 | 256,200 | — | — |
| 2018-01-24 | $135.59 | $170.16 | 314,400 | — | — |
| 2018-01-23 | $131.10 | $164.53 | 181,700 | — | — |
| 2018-01-22 | $129.99 | $163.13 | 349,600 | — | — |
| 2018-01-19 | $130.55 | $163.84 | 209,500 | — | — |
| 2018-01-18 | $129.56 | $162.59 | 140,900 | — | — |
| 2018-01-17 | $130.90 | $164.28 | 128,200 | — | — |
| 2018-01-16 | $128.75 | $161.58 | 220,200 | — | — |
| 2018-01-12 | $131.21 | $164.67 | 111,500 | — | — |
| 2018-01-11 | $131.52 | $165.05 | 249,100 | — | — |
| 2018-01-10 | $130.37 | $163.61 | 130,300 | — | — |
| 2018-01-09 | $131.48 | $165.00 | 109,100 | — | — |
| 2018-01-08 | $131.48 | $165.00 | 161,600 | — | — |
| 2018-01-05 | $132.20 | $165.91 | 114,500 | — | — |
| 2018-01-04 | $132.04 | $165.71 | 173,700 | — | — |
| 2018-01-03 | $131.03 | $164.44 | 183,100 | — | — |
| 2018-01-02 | $131.17 | $164.62 | 239,200 | — | — |