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
- 1997-06-04 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 | $109.13 | $109.13 | 860,800 | — | — |
| 2018-12-28 | $107.86 | $107.86 | 757,900 | — | — |
| 2018-12-27 | $107.55 | $107.55 | 999,900 | — | — |
| 2018-12-26 | $106.07 | $106.07 | 837,500 | — | — |
| 2018-12-24 | $97.32 | $97.32 | 525,200 | — | — |
| 2018-12-21 | $98.50 | $98.50 | 1,447,800 | — | — |
| 2018-12-20 | $101.79 | $101.79 | 1,511,300 | — | — |
| 2018-12-19 | $103.11 | $103.11 | 1,056,800 | — | — |
| 2018-12-18 | $108.02 | $108.02 | 1,511,700 | — | — |
| 2018-12-17 | $115.70 | $115.70 | 755,200 | — | — |
| 2018-12-14 | $119.52 | $119.52 | 640,400 | — | — |
| 2018-12-13 | $122.02 | $122.02 | 608,100 | — | — |
| 2018-12-12 | $125.13 | $125.13 | 555,900 | — | — |
| 2018-12-11 | $125.00 | $125.00 | 408,700 | — | — |
| 2018-12-10 | $122.80 | $122.80 | 658,600 | — | — |
| 2018-12-07 | $121.38 | $121.38 | 984,800 | — | — |
| 2018-12-06 | $125.59 | $125.59 | 1,077,500 | — | — |
| 2018-12-04 | $122.78 | $122.78 | 669,700 | — | — |
| 2018-12-03 | $130.97 | $130.97 | 494,500 | — | — |
| 2018-11-30 | $129.47 | $129.47 | 762,400 | — | — |
| 2018-11-29 | $127.62 | $127.62 | 613,400 | — | — |
| 2018-11-28 | $128.29 | $128.29 | 802,700 | — | — |
| 2018-11-27 | $123.42 | $123.42 | 865,600 | — | — |
| 2018-11-26 | $126.11 | $126.11 | 982,700 | — | — |
| 2018-11-23 | $119.35 | $119.35 | 509,200 | — | — |
| 2018-11-21 | $117.00 | $117.00 | 439,100 | — | — |
| 2018-11-20 | $117.17 | $117.17 | 931,300 | — | — |
| 2018-11-19 | $116.36 | $116.36 | 1,129,000 | — | — |
| 2018-11-16 | $119.04 | $119.04 | 706,000 | — | — |
| 2018-11-15 | $118.96 | $118.96 | 1,251,300 | — | — |
| 2018-11-14 | $111.99 | $111.99 | 2,079,300 | — | — |
| 2018-11-13 | $116.77 | $116.77 | 1,492,600 | — | — |
| 2018-11-12 | $120.82 | $120.82 | 1,151,600 | — | — |
| 2018-11-09 | $125.46 | $125.46 | 3,118,200 | — | — |
| 2018-11-08 | $133.00 | $133.00 | 910,000 | — | — |
| 2018-11-07 | $144.06 | $144.06 | 1,006,800 | — | — |
| 2018-11-06 | $137.18 | $137.18 | 841,900 | — | — |
| 2018-11-05 | $139.53 | $139.53 | 1,034,500 | — | — |
| 2018-11-02 | $145.97 | $145.97 | 1,027,700 | — | — |
| 2018-11-01 | $141.99 | $141.99 | 976,800 | — | — |
| 2018-10-31 | $133.76 | $133.76 | 1,374,900 | — | — |
| 2018-10-30 | $124.43 | $124.43 | 1,097,600 | — | — |
| 2018-10-29 | $116.88 | $116.88 | 1,111,100 | — | — |
| 2018-10-26 | $122.37 | $122.37 | 996,500 | — | — |
| 2018-10-25 | $125.49 | $125.49 | 1,529,900 | — | — |
| 2018-10-24 | $123.04 | $123.04 | 1,717,700 | — | — |
| 2018-10-23 | $134.32 | $134.32 | 1,341,100 | — | — |
| 2018-10-22 | $132.56 | $132.56 | 777,000 | — | — |
| 2018-10-19 | $134.22 | $134.22 | 678,200 | — | — |
| 2018-10-18 | $138.80 | $138.80 | 758,300 | — | — |
| 2018-10-17 | $141.99 | $141.99 | 764,700 | — | — |
| 2018-10-16 | $138.58 | $138.58 | 874,800 | — | — |
| 2018-10-15 | $131.34 | $131.34 | 740,000 | — | — |
| 2018-10-12 | $130.50 | $130.50 | 1,378,100 | — | — |
| 2018-10-11 | $122.01 | $122.01 | 1,206,700 | — | — |
| 2018-10-10 | $122.30 | $122.30 | 1,272,300 | — | — |
| 2018-10-09 | $129.17 | $129.17 | 697,000 | — | — |
| 2018-10-08 | $131.08 | $131.08 | 981,800 | — | — |
| 2018-10-05 | $135.03 | $135.03 | 2,290,300 | — | — |
| 2018-10-04 | $142.84 | $142.84 | 2,790,000 | — | — |
| 2018-10-03 | $147.38 | $147.38 | 2,060,700 | — | — |
| 2018-10-02 | $142.42 | $142.42 | 2,360,600 | — | — |
| 2018-10-01 | $148.76 | $148.76 | 2,145,800 | — | — |
| 2018-09-28 | $161.51 | $161.51 | 1,023,100 | — | — |
| 2018-09-27 | $159.25 | $159.25 | 775,100 | — | — |
| 2018-09-26 | $158.80 | $158.80 | 1,198,900 | — | — |
| 2018-09-25 | $154.56 | $154.56 | 618,100 | — | — |
| 2018-09-24 | $153.10 | $153.10 | 1,065,800 | — | — |
| 2018-09-21 | $147.59 | $147.59 | 1,661,800 | — | — |
| 2018-09-20 | $152.83 | $152.83 | 659,300 | — | — |
| 2018-09-19 | $151.95 | $151.95 | 588,400 | — | — |
| 2018-09-18 | $153.58 | $153.58 | 890,600 | — | — |
| 2018-09-17 | $152.35 | $152.35 | 1,103,900 | — | — |
| 2018-09-14 | $152.76 | $152.76 | 1,223,400 | — | — |
| 2018-09-13 | $150.21 | $150.21 | 1,360,100 | — | — |
| 2018-09-12 | $150.77 | $150.77 | 1,590,100 | — | — |
| 2018-09-11 | $143.49 | $143.49 | 788,300 | — | — |
| 2018-09-10 | $140.20 | $140.20 | 821,800 | — | — |
| 2018-09-07 | $142.71 | $142.71 | 693,400 | — | — |
| 2018-09-06 | $141.45 | $141.45 | 1,076,200 | — | — |
| 2018-09-05 | $140.76 | $140.76 | 952,100 | — | — |
| 2018-09-04 | $143.45 | $143.45 | 1,015,300 | — | — |
| 2018-08-31 | $138.04 | $138.04 | 649,100 | — | — |
| 2018-08-30 | $139.87 | $139.87 | 1,108,100 | — | — |
| 2018-08-29 | $139.49 | $139.49 | 1,056,000 | — | — |
| 2018-08-28 | $134.73 | $134.73 | 602,700 | — | — |
| 2018-08-27 | $134.44 | $134.44 | 532,900 | — | — |
| 2018-08-24 | $133.24 | $133.24 | 607,500 | — | — |
| 2018-08-23 | $134.67 | $134.67 | 648,600 | — | — |
| 2018-08-22 | $134.44 | $134.44 | 670,300 | — | — |
| 2018-08-21 | $129.14 | $129.14 | 492,000 | — | — |
| 2018-08-20 | $127.63 | $127.63 | 639,400 | — | — |
| 2018-08-17 | $130.25 | $130.25 | 732,700 | — | — |
| 2018-08-16 | $129.58 | $129.58 | 1,528,900 | — | — |
| 2018-08-15 | $125.72 | $125.72 | 920,400 | — | — |
| 2018-08-14 | $124.87 | $124.87 | 1,107,000 | — | — |
| 2018-08-13 | $127.20 | $127.20 | 904,800 | — | — |
| 2018-08-10 | $129.53 | $129.53 | 1,308,200 | — | — |
| 2018-08-09 | $132.96 | $132.96 | 2,512,800 | — | — |
| 2018-08-08 | $121.02 | $121.02 | 756,100 | — | — |
| 2018-08-07 | $121.47 | $121.47 | 597,000 | — | — |
| 2018-08-06 | $122.58 | $122.58 | 524,100 | — | — |
| 2018-08-03 | $120.87 | $120.87 | 670,200 | — | — |
| 2018-08-02 | $124.19 | $124.19 | 746,200 | — | — |
| 2018-08-01 | $120.27 | $120.27 | 1,917,700 | — | — |
| 2018-07-31 | $116.24 | $116.24 | 1,459,400 | — | — |
| 2018-07-30 | $115.31 | $115.31 | 1,559,200 | — | — |
| 2018-07-27 | $119.14 | $119.14 | 1,605,900 | — | — |
| 2018-07-26 | $125.19 | $125.19 | 1,546,600 | — | — |
| 2018-07-25 | $131.22 | $131.22 | 839,000 | — | — |
| 2018-07-24 | $131.26 | $131.26 | 768,100 | — | — |
| 2018-07-23 | $132.44 | $132.44 | 864,700 | — | — |
| 2018-07-20 | $133.31 | $133.31 | 609,600 | — | — |
| 2018-07-19 | $135.53 | $135.53 | 742,900 | — | — |
| 2018-07-18 | $135.34 | $135.34 | 849,400 | — | — |
| 2018-07-17 | $137.30 | $137.30 | 746,000 | — | — |
| 2018-07-16 | $136.68 | $136.68 | 784,400 | — | — |
| 2018-07-13 | $139.42 | $139.42 | 1,094,600 | — | — |
| 2018-07-12 | $137.47 | $137.47 | 623,000 | — | — |
| 2018-07-11 | $137.73 | $137.73 | 665,600 | — | — |
| 2018-07-10 | $138.04 | $138.04 | 581,500 | — | — |
| 2018-07-09 | $137.96 | $137.96 | 831,400 | — | — |
| 2018-07-06 | $139.33 | $139.33 | 747,800 | — | — |
| 2018-07-05 | $135.29 | $135.29 | 1,159,300 | — | — |
| 2018-07-03 | $135.71 | $135.71 | 677,700 | — | — |
| 2018-07-02 | $134.77 | $134.77 | 969,100 | — | — |
| 2018-06-29 | $132.18 | $132.18 | 1,464,700 | — | — |
| 2018-06-28 | $133.75 | $133.75 | 2,819,200 | — | — |
| 2018-06-27 | $129.27 | $129.27 | 1,845,300 | — | — |
| 2018-06-26 | $135.53 | $135.53 | 1,700,100 | — | — |
| 2018-06-25 | $137.74 | $137.74 | 2,094,500 | — | — |
| 2018-06-22 | $140.33 | $140.33 | 8,986,700 | — | — |
| 2018-06-21 | $149.65 | $149.65 | 2,451,000 | — | — |
| 2018-06-20 | $153.69 | $153.69 | 4,635,300 | — | — |
| 2018-06-19 | $143.93 | $143.93 | 15,348,200 | — | — |
| 2018-06-18 | $105.24 | $105.24 | 2,089,600 | — | — |
| 2018-06-15 | $102.29 | $102.29 | 2,635,300 | — | — |
| 2018-06-14 | $98.78 | $98.78 | 1,706,300 | — | — |
| 2018-06-13 | $96.77 | $96.77 | 2,933,500 | — | — |
| 2018-06-12 | $98.76 | $98.76 | 880,400 | — | — |
| 2018-06-11 | $98.02 | $98.02 | 1,055,000 | — | — |
| 2018-06-08 | $97.61 | $97.61 | 1,438,700 | — | — |
| 2018-06-07 | $96.23 | $96.23 | 932,200 | — | — |
| 2018-06-06 | $97.57 | $97.57 | 1,088,400 | — | — |
| 2018-06-05 | $98.74 | $98.74 | 1,123,400 | — | — |
| 2018-06-04 | $97.98 | $97.98 | 1,286,800 | — | — |
| 2018-06-01 | $95.85 | $95.85 | 929,400 | — | — |
| 2018-05-31 | $93.85 | $93.85 | 1,061,400 | — | — |
| 2018-05-30 | $94.44 | $94.44 | 888,500 | — | — |
| 2018-05-29 | $92.45 | $92.45 | 839,800 | — | — |
| 2018-05-25 | $91.65 | $91.65 | 884,700 | — | — |
| 2018-05-24 | $89.99 | $89.99 | 811,900 | — | — |
| 2018-05-23 | $88.96 | $88.96 | 1,231,900 | — | — |
| 2018-05-22 | $89.22 | $89.22 | 912,600 | — | — |
| 2018-05-21 | $90.83 | $90.83 | 1,858,500 | — | — |
| 2018-05-18 | $93.48 | $93.48 | 1,372,100 | — | — |
| 2018-05-17 | $91.85 | $91.85 | 1,354,700 | — | — |
| 2018-05-16 | $93.95 | $93.95 | 1,046,200 | — | — |
| 2018-05-15 | $92.67 | $92.67 | 919,100 | — | — |
| 2018-05-14 | $93.10 | $93.10 | 1,136,200 | — | — |
| 2018-05-11 | $92.89 | $92.89 | 1,829,200 | — | — |
| 2018-05-10 | $90.32 | $90.32 | 1,125,800 | — | — |
| 2018-05-09 | $90.47 | $90.47 | 1,409,500 | — | — |
| 2018-05-08 | $85.66 | $85.66 | 2,226,000 | — | — |
| 2018-05-07 | $90.20 | $90.20 | 2,219,000 | — | — |
| 2018-05-04 | $89.75 | $89.75 | 5,688,000 | — | — |
| 2018-05-03 | $78.17 | $78.17 | 1,217,200 | — | — |
| 2018-05-02 | $78.41 | $78.41 | 732,500 | — | — |
| 2018-05-01 | $77.85 | $77.85 | 847,500 | — | — |
| 2018-04-30 | $76.36 | $76.36 | 761,000 | — | — |
| 2018-04-27 | $78.53 | $78.53 | 672,500 | — | — |
| 2018-04-26 | $78.95 | $78.95 | 635,800 | — | — |
| 2018-04-25 | $77.80 | $77.80 | 1,068,900 | — | — |
| 2018-04-24 | $76.40 | $76.40 | 1,033,200 | — | — |
| 2018-04-23 | $78.31 | $78.31 | 1,348,200 | — | — |
| 2018-04-20 | $79.99 | $79.99 | 1,297,300 | — | — |
| 2018-04-19 | $78.55 | $78.55 | 1,087,100 | — | — |
| 2018-04-18 | $80.96 | $80.96 | 660,500 | — | — |
| 2018-04-17 | $79.87 | $79.87 | 764,000 | — | — |
| 2018-04-16 | $78.46 | $78.46 | 862,700 | — | — |
| 2018-04-13 | $80.80 | $80.80 | 976,500 | — | — |
| 2018-04-12 | $82.81 | $82.81 | 1,336,500 | — | — |
| 2018-04-11 | $80.39 | $80.39 | 1,347,400 | — | — |
| 2018-04-10 | $78.91 | $78.91 | 1,567,200 | — | — |
| 2018-04-09 | $75.45 | $75.45 | 1,940,300 | — | — |
| 2018-04-06 | $71.74 | $71.74 | 759,500 | — | — |
| 2018-04-05 | $72.86 | $72.86 | 1,238,200 | — | — |
| 2018-04-04 | $73.96 | $73.96 | 802,000 | — | — |
| 2018-04-03 | $72.57 | $72.57 | 1,244,700 | — | — |
| 2018-04-02 | $71.78 | $71.78 | 1,023,700 | — | — |
| 2018-03-29 | $74.09 | $74.09 | 1,112,100 | — | — |
| 2018-03-28 | $71.73 | $71.73 | 1,906,500 | — | — |
| 2018-03-27 | $76.37 | $76.37 | 1,170,500 | — | — |
| 2018-03-26 | $79.12 | $79.12 | 851,400 | — | — |
| 2018-03-23 | $77.80 | $77.80 | 923,600 | — | — |
| 2018-03-22 | $78.10 | $78.10 | 718,500 | — | — |
| 2018-03-21 | $79.91 | $79.91 | 1,114,700 | — | — |
| 2018-03-20 | $80.52 | $80.52 | 867,200 | — | — |
| 2018-03-19 | $78.78 | $78.78 | 1,208,200 | — | — |
| 2018-03-16 | $80.92 | $80.92 | 1,846,700 | — | — |
| 2018-03-15 | $81.22 | $81.22 | 1,393,200 | — | — |
| 2018-03-14 | $82.27 | $82.27 | 1,160,800 | — | — |
| 2018-03-13 | $80.90 | $80.90 | 2,194,700 | — | — |
| 2018-03-12 | $79.10 | $79.10 | 2,786,100 | — | — |
| 2018-03-09 | $74.36 | $74.36 | 1,268,900 | — | — |
| 2018-03-08 | $74.58 | $74.58 | 1,167,100 | — | — |
| 2018-03-07 | $74.33 | $74.33 | 1,865,900 | — | — |
| 2018-03-06 | $71.40 | $71.40 | 1,336,500 | — | — |
| 2018-03-05 | $71.45 | $71.45 | 2,258,200 | — | — |
| 2018-03-02 | $67.96 | $67.96 | 3,261,200 | — | — |
| 2018-03-01 | $62.11 | $62.11 | 1,322,100 | — | — |
| 2018-02-28 | $62.77 | $62.77 | 890,400 | — | — |
| 2018-02-27 | $64.53 | $64.53 | 763,200 | — | — |
| 2018-02-26 | $64.98 | $64.98 | 767,500 | — | — |
| 2018-02-23 | $63.91 | $63.91 | 975,800 | — | — |
| 2018-02-22 | $63.01 | $63.01 | 1,366,000 | — | — |
| 2018-02-21 | $63.22 | $63.22 | 931,600 | — | — |
| 2018-02-20 | $62.87 | $62.87 | 1,288,000 | — | — |
| 2018-02-16 | $64.00 | $64.00 | 1,836,400 | — | — |
| 2018-02-15 | $63.14 | $63.14 | 1,802,400 | — | — |
| 2018-02-14 | $59.57 | $59.57 | 1,251,800 | — | — |
| 2018-02-13 | $58.87 | $58.87 | 757,400 | — | — |
| 2018-02-12 | $58.56 | $58.56 | 1,499,700 | — | — |
| 2018-02-09 | $55.14 | $55.14 | 4,586,200 | — | — |
| 2018-02-08 | $57.17 | $57.17 | 1,163,700 | — | — |
| 2018-02-07 | $60.95 | $60.95 | 860,800 | — | — |
| 2018-02-06 | $62.29 | $62.29 | 1,541,700 | — | — |
| 2018-02-05 | $60.60 | $60.60 | 1,736,500 | — | — |
| 2018-02-02 | $63.12 | $63.12 | 1,079,600 | — | — |
| 2018-02-01 | $65.10 | $65.10 | 850,100 | — | — |
| 2018-01-31 | $65.54 | $65.54 | 1,036,500 | — | — |
| 2018-01-30 | $64.75 | $64.75 | 1,846,800 | — | — |
| 2018-01-29 | $67.94 | $67.94 | 1,078,900 | — | — |
| 2018-01-26 | $67.58 | $67.58 | 1,296,300 | — | — |
| 2018-01-25 | $67.61 | $67.61 | 1,940,000 | — | — |
| 2018-01-24 | $65.78 | $65.78 | 1,752,100 | — | — |
| 2018-01-23 | $67.02 | $67.02 | 1,825,500 | — | — |
| 2018-01-22 | $65.65 | $65.65 | 2,351,700 | — | — |
| 2018-01-19 | $62.38 | $62.38 | 1,227,500 | — | — |
| 2018-01-18 | $61.84 | $61.84 | 1,504,900 | — | — |
| 2018-01-17 | $61.17 | $61.17 | 1,198,600 | — | — |
| 2018-01-16 | $60.15 | $60.15 | 2,035,100 | — | — |
| 2018-01-12 | $61.52 | $61.52 | 2,218,300 | — | — |
| 2018-01-11 | $58.99 | $58.99 | 1,633,800 | — | — |
| 2018-01-10 | $59.14 | $59.14 | 2,185,900 | — | — |
| 2018-01-09 | $56.15 | $56.15 | 2,309,800 | — | — |
| 2018-01-08 | $54.02 | $54.02 | 3,619,900 | — | — |
| 2018-01-05 | $54.87 | $54.87 | 3,110,700 | — | — |
| 2018-01-04 | $57.81 | $57.81 | 1,874,300 | — | — |
| 2018-01-03 | $58.55 | $58.55 | 1,657,300 | — | — |
| 2018-01-02 | $58.25 | $58.25 | 2,885,500 | — | — |