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
- 1996-07-25 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 | $113.42 | $144.63 | 119,600 | — | — |
| 2018-12-28 | $113.43 | $144.64 | 123,600 | — | — |
| 2018-12-27 | $111.06 | $141.62 | 115,000 | — | — |
| 2018-12-26 | $109.30 | $139.37 | 78,200 | — | — |
| 2018-12-24 | $104.43 | $133.16 | 71,700 | — | — |
| 2018-12-21 | $107.89 | $137.57 | 446,000 | — | — |
| 2018-12-20 | $112.02 | $142.84 | 195,400 | — | — |
| 2018-12-19 | $114.48 | $145.98 | 199,600 | — | — |
| 2018-12-18 | $120.21 | $153.28 | 287,400 | — | — |
| 2018-12-17 | $125.25 | $159.71 | 450,500 | — | — |
| 2018-12-14 | $128.50 | $163.85 | 421,200 | — | — |
| 2018-12-13 | $126.98 | $161.92 | 320,600 | — | — |
| 2018-12-12 | $124.38 | $158.60 | 164,400 | — | — |
| 2018-12-11 | $120.57 | $153.74 | 209,400 | — | — |
| 2018-12-10 | $119.63 | $152.54 | 148,800 | — | — |
| 2018-12-07 | $119.59 | $152.49 | 242,700 | — | — |
| 2018-12-06 | $125.45 | $159.97 | 247,400 | — | — |
| 2018-12-04 | $128.63 | $164.02 | 180,500 | — | — |
| 2018-12-03 | $136.21 | $173.69 | 148,400 | — | — |
| 2018-11-30 | $136.49 | $174.04 | 214,300 | — | — |
| 2018-11-29 | $135.41 | $172.03 | 177,800 | — | — |
| 2018-11-28 | $133.36 | $169.42 | 122,300 | — | — |
| 2018-11-27 | $129.84 | $164.95 | 229,400 | — | — |
| 2018-11-26 | $131.67 | $167.28 | 127,100 | — | — |
| 2018-11-23 | $128.31 | $163.01 | 144,900 | — | — |
| 2018-11-21 | $130.24 | $165.46 | 151,000 | — | — |
| 2018-11-20 | $128.54 | $163.30 | 227,400 | — | — |
| 2018-11-19 | $129.17 | $164.10 | 177,100 | — | — |
| 2018-11-16 | $134.18 | $170.47 | 298,900 | — | — |
| 2018-11-15 | $138.82 | $176.36 | 216,000 | — | — |
| 2018-11-14 | $137.89 | $175.18 | 148,600 | — | — |
| 2018-11-13 | $142.56 | $181.11 | 279,900 | — | — |
| 2018-11-12 | $144.09 | $183.06 | 229,800 | — | — |
| 2018-11-09 | $140.33 | $178.28 | 232,100 | — | — |
| 2018-11-08 | $150.21 | $190.83 | 347,500 | — | — |
| 2018-11-07 | $134.28 | $170.59 | 224,400 | — | — |
| 2018-11-06 | $132.90 | $168.84 | 106,900 | — | — |
| 2018-11-05 | $131.60 | $167.19 | 176,800 | — | — |
| 2018-11-02 | $128.58 | $163.35 | 90,100 | — | — |
| 2018-11-01 | $125.82 | $159.85 | 116,600 | — | — |
| 2018-10-31 | $125.82 | $159.85 | 99,200 | — | — |
| 2018-10-30 | $124.14 | $157.71 | 134,800 | — | — |
| 2018-10-29 | $124.23 | $157.83 | 78,700 | — | — |
| 2018-10-26 | $125.79 | $159.81 | 75,500 | — | — |
| 2018-10-25 | $125.72 | $159.72 | 71,900 | — | — |
| 2018-10-24 | $122.50 | $155.63 | 108,000 | — | — |
| 2018-10-23 | $123.80 | $157.28 | 112,700 | — | — |
| 2018-10-22 | $127.76 | $162.31 | 84,900 | — | — |
| 2018-10-19 | $128.30 | $163.00 | 91,000 | — | — |
| 2018-10-18 | $127.70 | $162.23 | 110,700 | — | — |
| 2018-10-17 | $131.50 | $167.06 | 116,500 | — | — |
| 2018-10-16 | $133.35 | $169.41 | 167,000 | — | — |
| 2018-10-15 | $125.36 | $159.26 | 163,700 | — | — |
| 2018-10-12 | $122.78 | $155.98 | 162,100 | — | — |
| 2018-10-11 | $122.57 | $155.72 | 135,300 | — | — |
| 2018-10-10 | $127.41 | $161.86 | 77,500 | — | — |
| 2018-10-09 | $129.56 | $164.60 | 118,200 | — | — |
| 2018-10-08 | $127.94 | $162.54 | 98,900 | — | — |
| 2018-10-05 | $130.92 | $166.32 | 89,500 | — | — |
| 2018-10-04 | $131.41 | $166.95 | 95,400 | — | — |
| 2018-10-03 | $134.99 | $171.49 | 83,500 | — | — |
| 2018-10-02 | $132.21 | $167.96 | 119,600 | — | — |
| 2018-10-01 | $136.17 | $172.99 | 110,900 | — | — |
| 2018-09-28 | $137.03 | $174.09 | 175,700 | — | — |
| 2018-09-27 | $135.72 | $172.42 | 112,200 | — | — |
| 2018-09-26 | $135.50 | $172.14 | 86,200 | — | — |
| 2018-09-25 | $137.53 | $174.72 | 124,000 | — | — |
| 2018-09-24 | $137.48 | $174.66 | 80,800 | — | — |
| 2018-09-21 | $136.87 | $173.88 | 255,100 | — | — |
| 2018-09-20 | $135.82 | $172.55 | 134,100 | — | — |
| 2018-09-19 | $134.71 | $171.14 | 111,600 | — | — |
| 2018-09-18 | $134.87 | $171.34 | 130,000 | — | — |
| 2018-09-17 | $136.70 | $173.67 | 84,300 | — | — |
| 2018-09-14 | $138.22 | $175.60 | 129,900 | — | — |
| 2018-09-13 | $136.57 | $173.50 | 85,300 | — | — |
| 2018-09-12 | $134.98 | $171.48 | 107,800 | — | — |
| 2018-09-11 | $134.94 | $171.43 | 144,200 | — | — |
| 2018-09-10 | $135.26 | $171.84 | 133,600 | — | — |
| 2018-09-07 | $132.95 | $168.90 | 89,700 | — | — |
| 2018-09-06 | $134.41 | $170.76 | 144,100 | — | — |
| 2018-09-05 | $136.62 | $173.57 | 76,000 | — | — |
| 2018-09-04 | $135.77 | $172.49 | 124,200 | — | — |
| 2018-08-31 | $138.77 | $176.30 | 174,000 | — | — |
| 2018-08-30 | $137.04 | $174.10 | 104,000 | — | — |
| 2018-08-29 | $137.39 | $173.91 | 165,800 | — | — |
| 2018-08-28 | $138.38 | $175.16 | 88,500 | — | — |
| 2018-08-27 | $137.60 | $174.17 | 140,100 | — | — |
| 2018-08-24 | $136.01 | $172.16 | 93,900 | — | — |
| 2018-08-23 | $135.01 | $170.90 | 81,700 | — | — |
| 2018-08-22 | $136.73 | $173.07 | 135,000 | — | — |
| 2018-08-21 | $137.76 | $174.38 | 378,000 | — | — |
| 2018-08-20 | $134.25 | $169.93 | 180,300 | — | — |
| 2018-08-17 | $129.12 | $163.44 | 102,800 | — | — |
| 2018-08-16 | $129.00 | $163.29 | 181,800 | — | — |
| 2018-08-15 | $127.96 | $161.97 | 150,900 | — | — |
| 2018-08-14 | $123.92 | $156.86 | 66,300 | — | — |
| 2018-08-13 | $123.23 | $155.98 | 119,300 | — | — |
| 2018-08-10 | $126.64 | $160.30 | 90,500 | — | — |
| 2018-08-09 | $127.15 | $160.95 | 178,100 | — | — |
| 2018-08-08 | $123.79 | $156.69 | 103,100 | — | — |
| 2018-08-07 | $124.52 | $157.62 | 302,800 | — | — |
| 2018-08-06 | $123.19 | $155.93 | 195,800 | — | — |
| 2018-08-03 | $122.62 | $155.21 | 245,400 | — | — |
| 2018-08-02 | $126.42 | $160.02 | 422,700 | — | — |
| 2018-08-01 | $131.56 | $166.53 | 219,500 | — | — |
| 2018-07-31 | $117.84 | $149.16 | 348,100 | — | — |
| 2018-07-30 | $119.03 | $150.67 | 119,900 | — | — |
| 2018-07-27 | $119.56 | $151.34 | 69,400 | — | — |
| 2018-07-26 | $120.86 | $152.98 | 81,500 | — | — |
| 2018-07-25 | $119.96 | $151.85 | 46,600 | — | — |
| 2018-07-24 | $119.18 | $150.86 | 78,100 | — | — |
| 2018-07-23 | $120.40 | $152.40 | 73,400 | — | — |
| 2018-07-20 | $120.01 | $151.91 | 65,000 | — | — |
| 2018-07-19 | $119.92 | $151.80 | 44,500 | — | — |
| 2018-07-18 | $119.32 | $151.04 | 82,600 | — | — |
| 2018-07-17 | $118.52 | $150.02 | 77,700 | — | — |
| 2018-07-16 | $119.09 | $150.74 | 80,000 | — | — |
| 2018-07-13 | $119.51 | $151.28 | 22,300 | — | — |
| 2018-07-12 | $119.80 | $151.64 | 91,200 | — | — |
| 2018-07-11 | $119.68 | $151.49 | 141,300 | — | — |
| 2018-07-10 | $119.24 | $150.93 | 73,200 | — | — |
| 2018-07-09 | $118.33 | $149.78 | 73,500 | — | — |
| 2018-07-06 | $118.40 | $149.87 | 57,700 | — | — |
| 2018-07-05 | $117.21 | $148.36 | 70,100 | — | — |
| 2018-07-03 | $116.39 | $147.33 | 95,900 | — | — |
| 2018-07-02 | $115.99 | $146.82 | 67,000 | — | — |
| 2018-06-29 | $113.01 | $143.05 | 88,800 | — | — |
| 2018-06-28 | $112.86 | $142.86 | 93,700 | — | — |
| 2018-06-27 | $112.32 | $142.17 | 126,600 | — | — |
| 2018-06-26 | $112.99 | $143.02 | 146,200 | — | — |
| 2018-06-25 | $112.24 | $142.07 | 64,800 | — | — |
| 2018-06-22 | $113.73 | $143.96 | 160,600 | — | — |
| 2018-06-21 | $115.31 | $145.96 | 91,800 | — | — |
| 2018-06-20 | $115.59 | $146.31 | 90,000 | — | — |
| 2018-06-19 | $113.48 | $143.64 | 79,600 | — | — |
| 2018-06-18 | $110.18 | $139.47 | 79,100 | — | — |
| 2018-06-15 | $109.14 | $138.15 | 106,000 | — | — |
| 2018-06-14 | $110.16 | $139.44 | 57,800 | — | — |
| 2018-06-13 | $108.89 | $137.83 | 143,400 | — | — |
| 2018-06-12 | $110.00 | $139.24 | 78,100 | — | — |
| 2018-06-11 | $111.10 | $140.63 | 167,900 | — | — |
| 2018-06-08 | $111.35 | $140.95 | 107,300 | — | — |
| 2018-06-07 | $110.80 | $140.25 | 53,000 | — | — |
| 2018-06-06 | $112.16 | $141.97 | 55,400 | — | — |
| 2018-06-05 | $111.04 | $140.55 | 92,700 | — | — |
| 2018-06-04 | $110.12 | $139.39 | 88,400 | — | — |
| 2018-06-01 | $109.15 | $138.16 | 97,100 | — | — |
| 2018-05-31 | $109.30 | $138.04 | 97,800 | — | — |
| 2018-05-30 | $109.18 | $137.88 | 125,300 | — | — |
| 2018-05-29 | $108.46 | $136.97 | 208,800 | — | — |
| 2018-05-25 | $107.18 | $135.36 | 71,800 | — | — |
| 2018-05-24 | $106.23 | $134.16 | 104,200 | — | — |
| 2018-05-23 | $103.84 | $131.14 | 53,600 | — | — |
| 2018-05-22 | $103.59 | $130.82 | 102,600 | — | — |
| 2018-05-21 | $104.01 | $131.35 | 48,900 | — | — |
| 2018-05-18 | $103.65 | $130.90 | 88,500 | — | — |
| 2018-05-17 | $103.27 | $130.42 | 128,300 | — | — |
| 2018-05-16 | $101.25 | $127.87 | 178,900 | — | — |
| 2018-05-15 | $100.36 | $126.75 | 136,100 | — | — |
| 2018-05-14 | $103.60 | $130.84 | 166,800 | — | — |
| 2018-05-11 | $103.40 | $130.58 | 85,200 | — | — |
| 2018-05-10 | $103.00 | $130.08 | 79,400 | — | — |
| 2018-05-09 | $102.16 | $129.02 | 104,000 | — | — |
| 2018-05-08 | $102.78 | $129.80 | 88,500 | — | — |
| 2018-05-07 | $104.35 | $131.78 | 109,100 | — | — |
| 2018-05-04 | $105.65 | $133.43 | 69,500 | — | — |
| 2018-05-03 | $107.05 | $135.19 | 153,300 | — | — |
| 2018-05-02 | $110.48 | $139.53 | 305,200 | — | — |
| 2018-05-01 | $103.37 | $130.55 | 156,900 | — | — |
| 2018-04-30 | $105.07 | $132.69 | 102,500 | — | — |
| 2018-04-27 | $105.24 | $132.91 | 214,700 | — | — |
| 2018-04-26 | $106.14 | $134.04 | 57,900 | — | — |
| 2018-04-25 | $105.85 | $133.68 | 45,900 | — | — |
| 2018-04-24 | $106.88 | $134.98 | 112,300 | — | — |
| 2018-04-23 | $107.30 | $135.51 | 105,700 | — | — |
| 2018-04-20 | $106.96 | $135.08 | 50,100 | — | — |
| 2018-04-19 | $107.52 | $135.79 | 58,200 | — | — |
| 2018-04-18 | $108.45 | $136.96 | 102,800 | — | — |
| 2018-04-17 | $108.29 | $136.76 | 67,700 | — | — |
| 2018-04-16 | $106.60 | $134.63 | 53,600 | — | — |
| 2018-04-13 | $104.89 | $132.47 | 47,400 | — | — |
| 2018-04-12 | $104.00 | $131.34 | 88,100 | — | — |
| 2018-04-11 | $102.84 | $129.88 | 39,900 | — | — |
| 2018-04-10 | $102.62 | $129.60 | 40,100 | — | — |
| 2018-04-09 | $101.66 | $128.39 | 32,600 | — | — |
| 2018-04-06 | $101.54 | $128.24 | 69,900 | — | — |
| 2018-04-05 | $102.50 | $129.45 | 45,900 | — | — |
| 2018-04-04 | $101.29 | $127.92 | 51,100 | — | — |
| 2018-04-03 | $99.92 | $126.19 | 88,000 | — | — |
| 2018-04-02 | $98.87 | $124.86 | 109,100 | — | — |
| 2018-03-29 | $101.05 | $127.62 | 82,400 | — | — |
| 2018-03-28 | $99.27 | $125.37 | 85,600 | — | — |
| 2018-03-27 | $100.02 | $126.32 | 92,800 | — | — |
| 2018-03-26 | $101.17 | $127.77 | 127,200 | — | — |
| 2018-03-23 | $99.83 | $126.08 | 94,900 | — | — |
| 2018-03-22 | $101.10 | $127.68 | 104,900 | — | — |
| 2018-03-21 | $102.28 | $129.17 | 47,900 | — | — |
| 2018-03-20 | $103.55 | $130.77 | 96,300 | — | — |
| 2018-03-19 | $104.03 | $131.38 | 103,100 | — | — |
| 2018-03-16 | $102.04 | $128.87 | 168,200 | — | — |
| 2018-03-15 | $101.23 | $127.84 | 57,900 | — | — |
| 2018-03-14 | $101.44 | $128.11 | 71,600 | — | — |
| 2018-03-13 | $101.43 | $128.10 | 72,100 | — | — |
| 2018-03-12 | $101.53 | $128.22 | 100,400 | — | — |
| 2018-03-09 | $101.57 | $128.27 | 79,800 | — | — |
| 2018-03-08 | $100.46 | $126.56 | 103,700 | — | — |
| 2018-03-07 | $100.31 | $126.37 | 163,700 | — | — |
| 2018-03-06 | $97.18 | $122.42 | 159,800 | — | — |
| 2018-03-05 | $92.91 | $117.04 | 253,500 | — | — |
| 2018-03-02 | $89.67 | $112.96 | 224,100 | — | — |
| 2018-03-01 | $87.21 | $109.86 | 88,500 | — | — |
| 2018-02-28 | $89.64 | $112.93 | 78,600 | — | — |
| 2018-02-27 | $91.03 | $114.68 | 53,400 | — | — |
| 2018-02-26 | $92.08 | $116.00 | 44,500 | — | — |
| 2018-02-23 | $92.56 | $116.60 | 43,700 | — | — |
| 2018-02-22 | $91.88 | $115.75 | 71,300 | — | — |
| 2018-02-21 | $91.37 | $115.10 | 113,900 | — | — |
| 2018-02-20 | $91.58 | $115.37 | 46,200 | — | — |
| 2018-02-16 | $92.98 | $117.13 | 47,400 | — | — |
| 2018-02-15 | $92.91 | $117.04 | 38,400 | — | — |
| 2018-02-14 | $92.53 | $116.57 | 52,700 | — | — |
| 2018-02-13 | $90.99 | $114.63 | 66,700 | — | — |
| 2018-02-12 | $89.86 | $113.20 | 79,000 | — | — |
| 2018-02-09 | $91.29 | $115.00 | 102,300 | — | — |
| 2018-02-08 | $90.71 | $114.27 | 132,100 | — | — |
| 2018-02-07 | $92.68 | $116.75 | 156,800 | — | — |
| 2018-02-06 | $92.04 | $115.95 | 186,000 | — | — |
| 2018-02-05 | $91.51 | $115.28 | 173,800 | — | — |
| 2018-02-02 | $92.00 | $115.90 | 107,100 | — | — |
| 2018-02-01 | $93.12 | $117.31 | 160,300 | — | — |
| 2018-01-31 | $92.48 | $116.50 | 99,700 | — | — |
| 2018-01-30 | $92.43 | $116.44 | 139,400 | — | — |
| 2018-01-29 | $92.34 | $116.33 | 87,000 | — | — |
| 2018-01-26 | $94.09 | $118.53 | 62,600 | — | — |
| 2018-01-25 | $93.54 | $117.84 | 167,500 | — | — |
| 2018-01-24 | $96.11 | $121.08 | 204,400 | — | — |
| 2018-01-23 | $94.81 | $119.44 | 76,700 | — | — |
| 2018-01-22 | $93.16 | $117.36 | 76,000 | — | — |
| 2018-01-19 | $93.08 | $117.26 | 84,900 | — | — |
| 2018-01-18 | $92.18 | $116.13 | 86,000 | — | — |
| 2018-01-17 | $92.82 | $116.93 | 80,900 | — | — |
| 2018-01-16 | $91.94 | $115.82 | 65,000 | — | — |
| 2018-01-12 | $93.38 | $117.64 | 42,100 | — | — |
| 2018-01-11 | $92.49 | $116.52 | 51,000 | — | — |
| 2018-01-10 | $91.37 | $115.10 | 58,300 | — | — |
| 2018-01-09 | $91.36 | $115.09 | 78,000 | — | — |
| 2018-01-08 | $91.44 | $115.19 | 59,300 | — | — |
| 2018-01-05 | $91.36 | $115.09 | 61,000 | — | — |
| 2018-01-04 | $90.94 | $114.56 | 71,500 | — | — |
| 2018-01-03 | $90.57 | $114.10 | 72,500 | — | — |
| 2018-01-02 | $91.19 | $114.88 | 64,100 | — | — |