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
- 1995-09-18 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 | $99.55 | $125.87 | 429,300 | — | — |
| 2018-12-28 | $99.20 | $125.43 | 534,500 | — | — |
| 2018-12-27 | $98.99 | $125.17 | 978,900 | — | — |
| 2018-12-26 | $98.38 | $124.39 | 559,000 | — | — |
| 2018-12-24 | $95.00 | $120.12 | 405,500 | — | — |
| 2018-12-21 | $96.14 | $121.56 | 2,155,000 | — | — |
| 2018-12-20 | $100.10 | $126.57 | 854,000 | — | — |
| 2018-12-19 | $100.11 | $126.58 | 854,400 | — | — |
| 2018-12-18 | $100.08 | $126.54 | 724,800 | — | — |
| 2018-12-17 | $99.62 | $125.96 | 789,900 | — | — |
| 2018-12-14 | $100.99 | $127.69 | 673,500 | — | — |
| 2018-12-13 | $103.46 | $130.82 | 1,071,800 | — | — |
| 2018-12-12 | $103.34 | $130.67 | 830,900 | — | — |
| 2018-12-11 | $101.56 | $128.42 | 981,800 | — | — |
| 2018-12-10 | $101.90 | $128.85 | 871,700 | — | — |
| 2018-12-07 | $100.72 | $127.35 | 683,700 | — | — |
| 2018-12-06 | $101.51 | $128.35 | 1,596,300 | — | — |
| 2018-12-04 | $102.91 | $130.12 | 884,200 | — | — |
| 2018-12-03 | $105.29 | $133.13 | 666,900 | — | — |
| 2018-11-30 | $103.68 | $131.10 | 698,900 | — | — |
| 2018-11-29 | $103.99 | $131.49 | 782,600 | — | — |
| 2018-11-28 | $104.91 | $132.65 | 695,900 | — | — |
| 2018-11-27 | $101.86 | $128.79 | 764,200 | — | — |
| 2018-11-26 | $102.74 | $129.91 | 832,300 | — | — |
| 2018-11-23 | $100.99 | $127.69 | 524,800 | — | — |
| 2018-11-21 | $101.51 | $128.35 | 890,800 | — | — |
| 2018-11-20 | $99.98 | $126.42 | 936,300 | — | — |
| 2018-11-19 | $101.58 | $128.44 | 1,704,300 | — | — |
| 2018-11-16 | $104.60 | $132.26 | 1,112,300 | — | — |
| 2018-11-15 | $105.48 | $133.37 | 760,000 | — | — |
| 2018-11-14 | $103.83 | $131.29 | 789,300 | — | — |
| 2018-11-13 | $103.73 | $131.16 | 1,828,900 | — | — |
| 2018-11-12 | $101.42 | $128.24 | 1,350,400 | — | — |
| 2018-11-09 | $108.31 | $136.95 | 912,500 | — | — |
| 2018-11-08 | $107.61 | $136.07 | 1,311,000 | — | — |
| 2018-11-07 | $109.49 | $138.44 | 981,800 | — | — |
| 2018-11-06 | $106.90 | $135.17 | 601,200 | — | — |
| 2018-11-05 | $107.62 | $136.08 | 523,400 | — | — |
| 2018-11-02 | $107.63 | $136.09 | 563,600 | — | — |
| 2018-11-01 | $106.67 | $134.88 | 760,600 | — | — |
| 2018-10-31 | $107.26 | $135.62 | 827,000 | — | — |
| 2018-10-30 | $105.59 | $133.51 | 877,800 | — | — |
| 2018-10-29 | $104.28 | $131.85 | 788,000 | — | — |
| 2018-10-26 | $105.41 | $133.28 | 782,000 | — | — |
| 2018-10-25 | $106.54 | $134.71 | 1,087,100 | — | — |
| 2018-10-24 | $103.37 | $130.70 | 1,336,100 | — | — |
| 2018-10-23 | $107.74 | $136.23 | 980,000 | — | — |
| 2018-10-22 | $108.62 | $137.34 | 1,098,100 | — | — |
| 2018-10-19 | $109.02 | $137.85 | 1,064,200 | — | — |
| 2018-10-18 | $107.01 | $135.31 | 2,493,100 | — | — |
| 2018-10-17 | $115.79 | $146.41 | 963,300 | — | — |
| 2018-10-16 | $117.42 | $148.47 | 2,058,900 | — | — |
| 2018-10-15 | $113.25 | $143.20 | 726,800 | — | — |
| 2018-10-12 | $114.53 | $144.82 | 967,400 | — | — |
| 2018-10-11 | $112.91 | $142.77 | 2,087,900 | — | — |
| 2018-10-10 | $113.01 | $142.89 | 2,665,200 | — | — |
| 2018-10-09 | $119.38 | $150.95 | 1,796,100 | — | — |
| 2018-10-08 | $117.33 | $148.36 | 1,522,400 | — | — |
| 2018-10-05 | $120.09 | $151.85 | 528,100 | — | — |
| 2018-10-04 | $122.06 | $154.34 | 536,500 | — | — |
| 2018-10-03 | $122.77 | $155.23 | 359,500 | — | — |
| 2018-10-02 | $122.21 | $154.53 | 627,800 | — | — |
| 2018-10-01 | $123.27 | $155.87 | 520,600 | — | — |
| 2018-09-28 | $123.00 | $155.52 | 1,342,000 | — | — |
| 2018-09-27 | $125.36 | $158.51 | 855,800 | — | — |
| 2018-09-26 | $126.17 | $159.53 | 866,100 | — | — |
| 2018-09-25 | $126.61 | $160.09 | 2,447,800 | — | — |
| 2018-09-24 | $122.04 | $154.31 | 424,800 | — | — |
| 2018-09-21 | $121.64 | $153.81 | 715,800 | — | — |
| 2018-09-20 | $120.13 | $151.90 | 835,500 | — | — |
| 2018-09-19 | $119.49 | $151.09 | 770,400 | — | — |
| 2018-09-18 | $120.28 | $152.09 | 490,800 | — | — |
| 2018-09-17 | $119.79 | $151.47 | 1,791,100 | — | — |
| 2018-09-14 | $121.40 | $153.50 | 429,400 | — | — |
| 2018-09-13 | $121.17 | $153.21 | 723,700 | — | — |
| 2018-09-12 | $121.05 | $153.06 | 655,100 | — | — |
| 2018-09-11 | $119.29 | $150.83 | 395,400 | — | — |
| 2018-09-10 | $118.26 | $149.53 | 533,100 | — | — |
| 2018-09-07 | $116.52 | $147.33 | 569,000 | — | — |
| 2018-09-06 | $115.33 | $145.83 | 618,500 | — | — |
| 2018-09-05 | $115.41 | $145.93 | 863,700 | — | — |
| 2018-09-04 | $118.38 | $149.68 | 926,400 | — | — |
| 2018-08-31 | $119.74 | $151.40 | 443,700 | — | — |
| 2018-08-30 | $121.23 | $153.29 | 716,300 | — | — |
| 2018-08-29 | $122.05 | $154.32 | 1,498,900 | — | — |
| 2018-08-28 | $122.03 | $154.30 | 493,800 | — | — |
| 2018-08-27 | $122.21 | $154.53 | 394,800 | — | — |
| 2018-08-24 | $120.90 | $152.87 | 324,600 | — | — |
| 2018-08-23 | $119.29 | $150.83 | 525,500 | — | — |
| 2018-08-22 | $119.08 | $150.57 | 829,900 | — | — |
| 2018-08-21 | $117.98 | $149.18 | 426,100 | — | — |
| 2018-08-20 | $117.70 | $148.82 | 748,300 | — | — |
| 2018-08-17 | $116.90 | $147.81 | 468,700 | — | — |
| 2018-08-16 | $116.08 | $146.78 | 877,900 | — | — |
| 2018-08-15 | $113.22 | $143.16 | 1,340,500 | — | — |
| 2018-08-14 | $114.17 | $144.36 | 690,300 | — | — |
| 2018-08-13 | $114.10 | $144.27 | 635,900 | — | — |
| 2018-08-10 | $112.86 | $142.70 | 820,000 | — | — |
| 2018-08-09 | $115.69 | $146.28 | 457,500 | — | — |
| 2018-08-08 | $116.02 | $146.70 | 330,400 | — | — |
| 2018-08-07 | $115.59 | $146.16 | 321,900 | — | — |
| 2018-08-06 | $115.24 | $145.71 | 290,500 | — | — |
| 2018-08-03 | $115.71 | $146.31 | 448,600 | — | — |
| 2018-08-02 | $115.57 | $146.13 | 751,100 | — | — |
| 2018-08-01 | $115.95 | $146.61 | 1,039,400 | — | — |
| 2018-07-31 | $116.04 | $146.72 | 1,363,500 | — | — |
| 2018-07-30 | $116.77 | $147.65 | 708,400 | — | — |
| 2018-07-27 | $119.05 | $150.53 | 794,200 | — | — |
| 2018-07-26 | $119.70 | $151.35 | 952,700 | — | — |
| 2018-07-25 | $119.27 | $150.81 | 645,300 | — | — |
| 2018-07-24 | $117.38 | $148.42 | 738,400 | — | — |
| 2018-07-23 | $116.81 | $147.70 | 715,800 | — | — |
| 2018-07-20 | $116.40 | $147.18 | 1,451,300 | — | — |
| 2018-07-19 | $117.41 | $148.46 | 1,390,500 | — | — |
| 2018-07-18 | $121.96 | $154.21 | 1,738,900 | — | — |
| 2018-07-17 | $121.64 | $153.81 | 741,700 | — | — |
| 2018-07-16 | $120.57 | $152.45 | 1,450,800 | — | — |
| 2018-07-13 | $119.91 | $151.62 | 804,200 | — | — |
| 2018-07-12 | $119.44 | $151.02 | 755,400 | — | — |
| 2018-07-11 | $117.82 | $148.98 | 654,000 | — | — |
| 2018-07-10 | $119.67 | $151.31 | 512,000 | — | — |
| 2018-07-09 | $119.38 | $150.95 | 808,800 | — | — |
| 2018-07-06 | $117.13 | $148.10 | 852,600 | — | — |
| 2018-07-05 | $116.45 | $147.24 | 896,400 | — | — |
| 2018-07-03 | $115.18 | $145.64 | 1,279,300 | — | — |
| 2018-07-02 | $115.32 | $145.81 | 521,700 | — | — |
| 2018-06-29 | $115.66 | $146.24 | 613,000 | — | — |
| 2018-06-28 | $113.21 | $143.15 | 1,037,500 | — | — |
| 2018-06-27 | $114.84 | $145.21 | 521,200 | — | — |
| 2018-06-26 | $115.21 | $145.68 | 1,077,300 | — | — |
| 2018-06-25 | $116.27 | $147.02 | 1,453,400 | — | — |
| 2018-06-22 | $117.83 | $148.99 | 1,446,000 | — | — |
| 2018-06-21 | $117.94 | $149.13 | 644,500 | — | — |
| 2018-06-20 | $118.59 | $149.95 | 855,200 | — | — |
| 2018-06-19 | $118.51 | $149.85 | 1,515,600 | — | — |
| 2018-06-18 | $119.47 | $151.06 | 1,986,000 | — | — |
| 2018-06-15 | $121.18 | $153.22 | 544,100 | — | — |
| 2018-06-14 | $121.38 | $153.48 | 536,100 | — | — |
| 2018-06-13 | $120.50 | $152.36 | 460,100 | — | — |
| 2018-06-12 | $120.19 | $151.97 | 755,500 | — | — |
| 2018-06-11 | $120.01 | $151.74 | 722,700 | — | — |
| 2018-06-08 | $118.75 | $150.15 | 911,700 | — | — |
| 2018-06-07 | $116.93 | $147.85 | 1,074,800 | — | — |
| 2018-06-06 | $116.89 | $147.80 | 1,384,900 | — | — |
| 2018-06-05 | $115.67 | $146.26 | 640,700 | — | — |
| 2018-06-04 | $114.61 | $144.92 | 535,700 | — | — |
| 2018-06-01 | $113.73 | $143.80 | 518,100 | — | — |
| 2018-05-31 | $112.79 | $142.62 | 408,600 | — | — |
| 2018-05-30 | $112.40 | $142.12 | 671,300 | — | — |
| 2018-05-29 | $110.29 | $139.45 | 1,017,300 | — | — |
| 2018-05-25 | $114.03 | $144.18 | 2,068,300 | — | — |
| 2018-05-24 | $114.03 | $144.18 | 1,999,200 | — | — |
| 2018-05-23 | $113.63 | $143.68 | 779,600 | — | — |
| 2018-05-22 | $113.11 | $143.02 | 649,600 | — | — |
| 2018-05-21 | $113.72 | $143.79 | 397,200 | — | — |
| 2018-05-18 | $113.24 | $143.18 | 1,224,800 | — | — |
| 2018-05-17 | $114.55 | $142.66 | 532,500 | — | — |
| 2018-05-16 | $114.16 | $142.17 | 616,500 | — | — |
| 2018-05-15 | $113.64 | $141.52 | 524,700 | — | — |
| 2018-05-14 | $115.19 | $143.45 | 1,085,900 | — | — |
| 2018-05-11 | $116.18 | $144.69 | 549,000 | — | — |
| 2018-05-10 | $116.46 | $145.04 | 1,717,800 | — | — |
| 2018-05-09 | $115.07 | $143.30 | 814,600 | — | — |
| 2018-05-08 | $114.80 | $142.97 | 982,800 | — | — |
| 2018-05-07 | $113.99 | $141.96 | 894,700 | — | — |
| 2018-05-04 | $114.02 | $142.00 | 896,300 | — | — |
| 2018-05-03 | $113.14 | $140.90 | 737,600 | — | — |
| 2018-05-02 | $111.98 | $139.46 | 984,800 | — | — |
| 2018-05-01 | $111.72 | $139.13 | 896,400 | — | — |
| 2018-04-30 | $110.83 | $138.02 | 412,400 | — | — |
| 2018-04-27 | $111.35 | $138.67 | 946,400 | — | — |
| 2018-04-26 | $109.88 | $136.84 | 1,801,400 | — | — |
| 2018-04-25 | $108.89 | $135.61 | 1,009,200 | — | — |
| 2018-04-24 | $108.50 | $135.12 | 3,034,900 | — | — |
| 2018-04-23 | $105.98 | $131.98 | 1,179,600 | — | — |
| 2018-04-20 | $106.00 | $132.01 | 1,004,000 | — | — |
| 2018-04-19 | $107.87 | $134.34 | 900,300 | — | — |
| 2018-04-18 | $109.01 | $135.76 | 639,000 | — | — |
| 2018-04-17 | $109.44 | $136.29 | 587,200 | — | — |
| 2018-04-16 | $107.95 | $134.44 | 390,700 | — | — |
| 2018-04-13 | $108.13 | $134.66 | 483,500 | — | — |
| 2018-04-12 | $107.91 | $134.39 | 602,600 | — | — |
| 2018-04-11 | $106.97 | $133.22 | 794,600 | — | — |
| 2018-04-10 | $107.74 | $134.18 | 969,900 | — | — |
| 2018-04-09 | $107.17 | $133.47 | 821,500 | — | — |
| 2018-04-06 | $105.36 | $131.21 | 598,600 | — | — |
| 2018-04-05 | $105.44 | $131.31 | 468,300 | — | — |
| 2018-04-04 | $104.47 | $130.10 | 690,300 | — | — |
| 2018-04-03 | $103.67 | $129.11 | 1,043,500 | — | — |
| 2018-04-02 | $103.29 | $128.63 | 452,400 | — | — |
| 2018-03-29 | $105.16 | $130.96 | 670,000 | — | — |
| 2018-03-28 | $103.98 | $129.49 | 1,044,200 | — | — |
| 2018-03-27 | $103.03 | $128.31 | 815,200 | — | — |
| 2018-03-26 | $104.83 | $130.55 | 627,500 | — | — |
| 2018-03-23 | $102.48 | $127.63 | 800,800 | — | — |
| 2018-03-22 | $103.94 | $129.44 | 936,500 | — | — |
| 2018-03-21 | $105.10 | $130.89 | 693,900 | — | — |
| 2018-03-20 | $104.90 | $130.64 | 878,000 | — | — |
| 2018-03-19 | $106.24 | $132.31 | 485,600 | — | — |
| 2018-03-16 | $107.52 | $133.90 | 578,400 | — | — |
| 2018-03-15 | $108.49 | $135.11 | 819,500 | — | — |
| 2018-03-14 | $108.08 | $134.60 | 492,800 | — | — |
| 2018-03-13 | $107.62 | $134.03 | 730,900 | — | — |
| 2018-03-12 | $108.98 | $135.72 | 717,900 | — | — |
| 2018-03-09 | $109.12 | $135.89 | 876,200 | — | — |
| 2018-03-08 | $108.34 | $134.92 | 1,154,100 | — | — |
| 2018-03-07 | $107.91 | $134.39 | 1,356,700 | — | — |
| 2018-03-06 | $105.08 | $130.86 | 656,600 | — | — |
| 2018-03-05 | $104.60 | $130.27 | 1,018,900 | — | — |
| 2018-03-02 | $102.71 | $127.91 | 795,800 | — | — |
| 2018-03-01 | $102.00 | $127.03 | 1,966,200 | — | — |
| 2018-02-28 | $104.50 | $130.14 | 946,200 | — | — |
| 2018-02-27 | $104.07 | $129.61 | 993,300 | — | — |
| 2018-02-26 | $105.31 | $131.15 | 1,813,500 | — | — |
| 2018-02-23 | $104.90 | $130.64 | 1,388,100 | — | — |
| 2018-02-22 | $104.14 | $129.69 | 1,183,100 | — | — |
| 2018-02-21 | $103.25 | $128.58 | 1,195,800 | — | — |
| 2018-02-20 | $104.23 | $129.80 | 1,600,800 | — | — |
| 2018-02-16 | $104.90 | $130.64 | 547,200 | — | — |
| 2018-02-15 | $105.56 | $131.46 | 1,204,200 | — | — |
| 2018-02-14 | $105.13 | $130.93 | 1,121,300 | — | — |
| 2018-02-13 | $102.80 | $128.02 | 933,900 | — | — |
| 2018-02-12 | $102.75 | $127.96 | 959,300 | — | — |
| 2018-02-09 | $101.99 | $127.02 | 1,377,200 | — | — |
| 2018-02-08 | $101.66 | $126.60 | 1,058,700 | — | — |
| 2018-02-07 | $105.09 | $130.88 | 1,971,700 | — | — |
| 2018-02-06 | $108.36 | $134.95 | 1,713,100 | — | — |
| 2018-02-05 | $105.87 | $131.85 | 1,350,600 | — | — |
| 2018-02-02 | $109.15 | $135.93 | 1,298,000 | — | — |
| 2018-02-01 | $111.65 | $139.05 | 1,354,200 | — | — |
| 2018-01-31 | $113.25 | $141.04 | 5,107,400 | — | — |
| 2018-01-30 | $110.81 | $138.00 | 6,145,800 | — | — |
| 2018-01-29 | $113.54 | $141.40 | 1,948,500 | — | — |
| 2018-01-26 | $114.54 | $142.64 | 1,563,000 | — | — |
| 2018-01-25 | $112.84 | $140.53 | 639,000 | — | — |
| 2018-01-24 | $114.37 | $142.43 | 562,100 | — | — |
| 2018-01-23 | $114.27 | $142.31 | 524,600 | — | — |
| 2018-01-22 | $112.78 | $140.45 | 671,500 | — | — |
| 2018-01-19 | $113.20 | $140.98 | 821,900 | — | — |
| 2018-01-18 | $111.67 | $139.07 | 898,000 | — | — |
| 2018-01-17 | $111.19 | $138.47 | 977,100 | — | — |
| 2018-01-16 | $110.68 | $137.84 | 927,200 | — | — |
| 2018-01-12 | $110.13 | $137.15 | 1,603,200 | — | — |
| 2018-01-11 | $109.64 | $136.54 | 2,291,200 | — | — |
| 2018-01-10 | $112.87 | $140.56 | 705,800 | — | — |
| 2018-01-09 | $114.16 | $142.17 | 515,900 | — | — |
| 2018-01-08 | $114.80 | $142.97 | 515,400 | — | — |
| 2018-01-05 | $116.33 | $144.87 | 475,300 | — | — |
| 2018-01-04 | $115.05 | $143.28 | 539,300 | — | — |
| 2018-01-03 | $113.31 | $141.11 | 506,200 | — | — |
| 2018-01-02 | $112.39 | $139.97 | 540,600 | — | — |