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
- 1995-08-17 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 | $119.40 | $853.71 | 146,840 | — | — |
| 2018-12-28 | $119.15 | $851.92 | 179,500 | — | — |
| 2018-12-27 | $117.60 | $840.84 | 174,520 | — | — |
| 2018-12-26 | $118.00 | $843.70 | 185,340 | — | — |
| 2018-12-24 | $113.30 | $810.09 | 98,060 | — | — |
| 2018-12-21 | $117.25 | $838.34 | 384,300 | — | — |
| 2018-12-20 | $118.35 | $846.20 | 190,260 | — | — |
| 2018-12-19 | $123.45 | $882.67 | 193,200 | — | — |
| 2018-12-18 | $125.80 | $899.47 | 128,600 | — | — |
| 2018-12-17 | $125.60 | $898.04 | 143,800 | — | — |
| 2018-12-14 | $130.15 | $930.57 | 82,680 | — | — |
| 2018-12-13 | $130.05 | $929.86 | 121,060 | — | — |
| 2018-12-12 | $127.80 | $913.77 | 133,540 | — | — |
| 2018-12-11 | $128.30 | $917.34 | 118,960 | — | — |
| 2018-12-10 | $129.00 | $922.35 | 115,500 | — | — |
| 2018-12-07 | $130.90 | $935.93 | 104,480 | — | — |
| 2018-12-06 | $133.20 | $952.38 | 172,720 | — | — |
| 2018-12-04 | $130.35 | $932.00 | 191,060 | — | — |
| 2018-12-03 | $134.90 | $964.53 | 92,840 | — | — |
| 2018-11-30 | $134.20 | $959.53 | 157,760 | — | — |
| 2018-11-29 | $133.10 | $951.66 | 109,380 | — | — |
| 2018-11-28 | $133.45 | $954.17 | 104,680 | — | — |
| 2018-11-27 | $130.50 | $933.07 | 75,260 | — | — |
| 2018-11-26 | $131.50 | $940.22 | 87,260 | — | — |
| 2018-11-23 | $130.70 | $934.50 | 26,920 | — | — |
| 2018-11-21 | $131.40 | $939.51 | 51,400 | — | — |
| 2018-11-20 | $132.45 | $947.02 | 111,740 | — | — |
| 2018-11-19 | $132.10 | $944.51 | 131,560 | — | — |
| 2018-11-16 | $133.60 | $955.24 | 112,580 | — | — |
| 2018-11-15 | $132.80 | $949.52 | 105,880 | — | — |
| 2018-11-14 | $131.90 | $943.08 | 95,180 | — | — |
| 2018-11-13 | $132.20 | $945.23 | 99,000 | — | — |
| 2018-11-12 | $131.90 | $943.08 | 119,880 | — | — |
| 2018-11-09 | $132.40 | $946.66 | 87,600 | — | — |
| 2018-11-08 | $133.45 | $954.17 | 119,360 | — | — |
| 2018-11-07 | $133.50 | $954.52 | 131,240 | — | — |
| 2018-11-06 | $129.05 | $922.71 | 131,300 | — | — |
| 2018-11-05 | $130.00 | $929.50 | 157,780 | — | — |
| 2018-11-02 | $128.70 | $920.20 | 150,600 | — | — |
| 2018-11-01 | $129.45 | $925.57 | 149,160 | — | — |
| 2018-10-31 | $128.10 | $915.91 | 231,660 | — | — |
| 2018-10-30 | $129.05 | $922.71 | 159,500 | — | — |
| 2018-10-29 | $129.15 | $923.42 | 130,020 | — | — |
| 2018-10-26 | $129.20 | $923.78 | 158,980 | — | — |
| 2018-10-25 | $132.30 | $927.00 | 117,800 | — | — |
| 2018-10-24 | $130.00 | $910.88 | 125,220 | — | — |
| 2018-10-23 | $131.50 | $921.39 | 170,160 | — | — |
| 2018-10-22 | $131.65 | $922.44 | 98,420 | — | — |
| 2018-10-19 | $132.70 | $929.80 | 91,380 | — | — |
| 2018-10-18 | $132.05 | $925.24 | 85,760 | — | — |
| 2018-10-17 | $133.65 | $936.46 | 90,440 | — | — |
| 2018-10-16 | $134.30 | $941.01 | 92,760 | — | — |
| 2018-10-15 | $132.05 | $925.24 | 125,520 | — | — |
| 2018-10-12 | $131.70 | $922.79 | 227,060 | — | — |
| 2018-10-11 | $132.70 | $929.80 | 202,600 | — | — |
| 2018-10-10 | $137.15 | $960.98 | 129,320 | — | — |
| 2018-10-09 | $139.25 | $975.69 | 107,120 | — | — |
| 2018-10-08 | $140.40 | $983.75 | 130,960 | — | — |
| 2018-10-05 | $137.20 | $961.33 | 129,520 | — | — |
| 2018-10-04 | $137.85 | $965.88 | 148,740 | — | — |
| 2018-10-03 | $141.55 | $991.81 | 170,200 | — | — |
| 2018-10-02 | $141.50 | $991.46 | 94,820 | — | — |
| 2018-10-01 | $142.70 | $999.87 | 85,620 | — | — |
| 2018-09-28 | $144.20 | $1,010.38 | 112,680 | — | — |
| 2018-09-27 | $142.90 | $1,001.27 | 75,780 | — | — |
| 2018-09-26 | $141.40 | $990.76 | 134,860 | — | — |
| 2018-09-25 | $143.05 | $1,002.32 | 112,160 | — | — |
| 2018-09-24 | $141.75 | $993.21 | 118,720 | — | — |
| 2018-09-21 | $144.15 | $1,010.03 | 228,820 | — | — |
| 2018-09-20 | $144.20 | $1,010.38 | 87,160 | — | — |
| 2018-09-19 | $142.80 | $1,000.57 | 120,640 | — | — |
| 2018-09-18 | $144.10 | $1,009.68 | 97,120 | — | — |
| 2018-09-17 | $142.90 | $1,001.27 | 153,440 | — | — |
| 2018-09-14 | $145.00 | $1,015.98 | 141,280 | — | — |
| 2018-09-13 | $144.85 | $1,014.93 | 145,500 | — | — |
| 2018-09-12 | $143.30 | $1,004.07 | 93,780 | — | — |
| 2018-09-11 | $143.40 | $1,004.77 | 83,740 | — | — |
| 2018-09-10 | $143.65 | $1,006.52 | 74,420 | — | — |
| 2018-09-07 | $143.40 | $1,004.77 | 78,800 | — | — |
| 2018-09-06 | $144.35 | $1,011.43 | 91,940 | — | — |
| 2018-09-05 | $145.35 | $1,018.43 | 112,300 | — | — |
| 2018-09-04 | $143.15 | $1,003.02 | 101,640 | — | — |
| 2018-08-31 | $144.95 | $1,015.63 | 144,700 | — | — |
| 2018-08-30 | $145.40 | $1,018.78 | 85,080 | — | — |
| 2018-08-29 | $146.35 | $1,025.44 | 123,520 | — | — |
| 2018-08-28 | $145.50 | $1,019.48 | 162,560 | — | — |
| 2018-08-27 | $144.10 | $1,009.68 | 116,880 | — | — |
| 2018-08-24 | $144.40 | $1,011.78 | 91,260 | — | — |
| 2018-08-23 | $144.40 | $1,011.78 | 85,140 | — | — |
| 2018-08-22 | $145.30 | $1,018.08 | 90,140 | — | — |
| 2018-08-21 | $145.40 | $1,018.78 | 86,920 | — | — |
| 2018-08-20 | $144.25 | $1,010.73 | 85,180 | — | — |
| 2018-08-17 | $144.25 | $1,010.73 | 123,360 | — | — |
| 2018-08-16 | $144.05 | $1,009.33 | 188,140 | — | — |
| 2018-08-15 | $143.05 | $1,002.32 | 164,840 | — | — |
| 2018-08-14 | $141.90 | $994.26 | 200,680 | — | — |
| 2018-08-13 | $139.95 | $980.60 | 86,940 | — | — |
| 2018-08-10 | $139.85 | $979.90 | 89,380 | — | — |
| 2018-08-09 | $139.45 | $977.09 | 130,220 | — | — |
| 2018-08-08 | $140.20 | $982.35 | 94,100 | — | — |
| 2018-08-07 | $142.15 | $996.01 | 128,960 | — | — |
| 2018-08-06 | $141.95 | $994.61 | 125,480 | — | — |
| 2018-08-03 | $141.35 | $990.41 | 87,820 | — | — |
| 2018-08-02 | $142.95 | $1,001.62 | 113,880 | — | — |
| 2018-08-01 | $142.95 | $1,001.62 | 158,160 | — | — |
| 2018-07-31 | $141.35 | $990.41 | 166,300 | — | — |
| 2018-07-30 | $139.90 | $980.25 | 132,280 | — | — |
| 2018-07-27 | $138.70 | $971.84 | 108,680 | — | — |
| 2018-07-26 | $143.20 | $984.80 | 114,040 | — | — |
| 2018-07-25 | $143.25 | $985.15 | 130,160 | — | — |
| 2018-07-24 | $143.15 | $984.46 | 122,040 | — | — |
| 2018-07-23 | $145.10 | $997.87 | 66,860 | — | — |
| 2018-07-20 | $144.65 | $994.77 | 85,600 | — | — |
| 2018-07-19 | $145.60 | $1,001.31 | 126,860 | — | — |
| 2018-07-18 | $143.65 | $987.90 | 79,900 | — | — |
| 2018-07-17 | $143.35 | $985.83 | 106,400 | — | — |
| 2018-07-16 | $143.65 | $987.90 | 70,200 | — | — |
| 2018-07-13 | $143.85 | $989.27 | 57,980 | — | — |
| 2018-07-12 | $143.65 | $987.90 | 84,140 | — | — |
| 2018-07-11 | $143.80 | $988.93 | 109,720 | — | — |
| 2018-07-10 | $144.90 | $996.49 | 172,000 | — | — |
| 2018-07-09 | $143.90 | $989.62 | 185,180 | — | — |
| 2018-07-06 | $144.65 | $994.77 | 356,660 | — | — |
| 2018-07-05 | $143.05 | $983.77 | 333,800 | — | — |
| 2018-07-03 | $143.90 | $989.62 | 104,660 | — | — |
| 2018-07-02 | $141.55 | $973.45 | 121,860 | — | — |
| 2018-06-29 | $143.05 | $983.77 | 224,500 | — | — |
| 2018-06-28 | $142.90 | $982.74 | 105,280 | — | — |
| 2018-06-27 | $142.65 | $981.02 | 90,840 | — | — |
| 2018-06-26 | $142.50 | $979.99 | 153,160 | — | — |
| 2018-06-25 | $143.35 | $985.83 | 178,720 | — | — |
| 2018-06-22 | $143.35 | $985.83 | 310,140 | — | — |
| 2018-06-21 | $141.25 | $971.39 | 96,780 | — | — |
| 2018-06-20 | $141.25 | $971.39 | 197,660 | — | — |
| 2018-06-19 | $141.20 | $971.05 | 155,260 | — | — |
| 2018-06-18 | $141.95 | $976.21 | 86,120 | — | — |
| 2018-06-15 | $142.25 | $978.27 | 293,020 | — | — |
| 2018-06-14 | $142.20 | $977.92 | 100,280 | — | — |
| 2018-06-13 | $140.65 | $967.26 | 107,420 | — | — |
| 2018-06-12 | $142.45 | $979.64 | 125,460 | — | — |
| 2018-06-11 | $142.35 | $978.96 | 110,940 | — | — |
| 2018-06-08 | $143.35 | $985.83 | 192,880 | — | — |
| 2018-06-07 | $145.25 | $998.90 | 241,400 | — | — |
| 2018-06-06 | $143.35 | $985.83 | 119,040 | — | — |
| 2018-06-05 | $143.50 | $986.86 | 189,020 | — | — |
| 2018-06-04 | $145.85 | $1,003.03 | 152,100 | — | — |
| 2018-06-01 | $144.90 | $996.49 | 157,180 | — | — |
| 2018-05-31 | $144.75 | $995.46 | 191,120 | — | — |
| 2018-05-30 | $145.20 | $998.56 | 170,600 | — | — |
| 2018-05-29 | $143.80 | $988.93 | 93,060 | — | — |
| 2018-05-25 | $143.30 | $985.49 | 80,560 | — | — |
| 2018-05-24 | $142.75 | $981.71 | 114,120 | — | — |
| 2018-05-23 | $141.10 | $970.36 | 142,940 | — | — |
| 2018-05-22 | $140.50 | $966.23 | 150,160 | — | — |
| 2018-05-21 | $139.85 | $961.76 | 150,780 | — | — |
| 2018-05-18 | $138.60 | $953.17 | 174,100 | — | — |
| 2018-05-17 | $137.65 | $946.63 | 175,200 | — | — |
| 2018-05-16 | $137.70 | $946.98 | 113,560 | — | — |
| 2018-05-15 | $137.70 | $946.98 | 189,580 | — | — |
| 2018-05-14 | $138.95 | $955.57 | 131,840 | — | — |
| 2018-05-11 | $139.65 | $960.39 | 180,520 | — | — |
| 2018-05-10 | $139.30 | $957.98 | 327,800 | — | — |
| 2018-05-09 | $136.75 | $940.44 | 213,220 | — | — |
| 2018-05-08 | $131.05 | $901.24 | 274,220 | — | — |
| 2018-05-07 | $130.75 | $899.18 | 188,900 | — | — |
| 2018-05-04 | $128.45 | $883.36 | 119,480 | — | — |
| 2018-05-03 | $126.90 | $872.70 | 191,440 | — | — |
| 2018-05-02 | $126.10 | $867.20 | 191,380 | — | — |
| 2018-05-01 | $125.30 | $861.70 | 149,240 | — | — |
| 2018-04-30 | $124.40 | $855.51 | 211,660 | — | — |
| 2018-04-27 | $124.45 | $855.86 | 122,380 | — | — |
| 2018-04-26 | $125.60 | $845.54 | 175,300 | — | — |
| 2018-04-25 | $125.55 | $845.20 | 114,880 | — | — |
| 2018-04-24 | $125.10 | $842.17 | 182,500 | — | — |
| 2018-04-23 | $125.05 | $841.84 | 114,860 | — | — |
| 2018-04-20 | $124.75 | $839.82 | 124,160 | — | — |
| 2018-04-19 | $125.15 | $842.51 | 157,860 | — | — |
| 2018-04-18 | $127.10 | $855.64 | 125,340 | — | — |
| 2018-04-17 | $127.10 | $855.64 | 177,100 | — | — |
| 2018-04-16 | $127.20 | $856.31 | 109,140 | — | — |
| 2018-04-13 | $125.80 | $846.89 | 135,840 | — | — |
| 2018-04-12 | $125.35 | $843.86 | 181,220 | — | — |
| 2018-04-11 | $123.70 | $832.75 | 167,380 | — | — |
| 2018-04-10 | $123.20 | $829.38 | 210,960 | — | — |
| 2018-04-09 | $123.95 | $834.43 | 151,100 | — | — |
| 2018-04-06 | $124.30 | $836.79 | 166,640 | — | — |
| 2018-04-05 | $125.95 | $847.90 | 89,620 | — | — |
| 2018-04-04 | $125.70 | $846.21 | 168,080 | — | — |
| 2018-04-03 | $125.00 | $841.50 | 142,600 | — | — |
| 2018-04-02 | $123.35 | $830.39 | 154,160 | — | — |
| 2018-03-29 | $126.70 | $852.95 | 130,760 | — | — |
| 2018-03-28 | $126.45 | $851.26 | 196,380 | — | — |
| 2018-03-27 | $121.85 | $820.30 | 201,960 | — | — |
| 2018-03-26 | $121.80 | $819.96 | 199,480 | — | — |
| 2018-03-23 | $119.70 | $805.82 | 221,820 | — | — |
| 2018-03-22 | $122.75 | $826.35 | 264,160 | — | — |
| 2018-03-21 | $125.00 | $841.50 | 233,460 | — | — |
| 2018-03-20 | $125.65 | $845.88 | 268,420 | — | — |
| 2018-03-19 | $126.70 | $852.95 | 146,420 | — | — |
| 2018-03-16 | $127.30 | $856.98 | 244,520 | — | — |
| 2018-03-15 | $125.85 | $847.22 | 150,440 | — | — |
| 2018-03-14 | $126.15 | $849.24 | 140,000 | — | — |
| 2018-03-13 | $125.60 | $845.54 | 168,440 | — | — |
| 2018-03-12 | $125.60 | $845.54 | 139,280 | — | — |
| 2018-03-09 | $125.95 | $847.90 | 141,160 | — | — |
| 2018-03-08 | $123.50 | $831.40 | 156,580 | — | — |
| 2018-03-07 | $123.05 | $828.37 | 200,760 | — | — |
| 2018-03-06 | $121.80 | $819.96 | 290,700 | — | — |
| 2018-03-05 | $122.30 | $823.32 | 275,920 | — | — |
| 2018-03-02 | $121.80 | $819.96 | 395,180 | — | — |
| 2018-03-01 | $124.50 | $838.14 | 360,300 | — | — |
| 2018-02-28 | $127.20 | $856.31 | 354,880 | — | — |
| 2018-02-27 | $128.65 | $866.07 | 359,960 | — | — |
| 2018-02-26 | $131.50 | $885.26 | 227,200 | — | — |
| 2018-02-23 | $133.00 | $895.36 | 188,820 | — | — |
| 2018-02-22 | $132.00 | $888.63 | 121,460 | — | — |
| 2018-02-21 | $132.50 | $891.99 | 180,860 | — | — |
| 2018-02-20 | $133.60 | $899.40 | 196,840 | — | — |
| 2018-02-16 | $136.35 | $917.91 | 127,800 | — | — |
| 2018-02-15 | $135.55 | $912.52 | 178,240 | — | — |
| 2018-02-14 | $135.10 | $909.49 | 150,060 | — | — |
| 2018-02-13 | $134.00 | $902.09 | 117,360 | — | — |
| 2018-02-12 | $133.45 | $898.39 | 203,260 | — | — |
| 2018-02-09 | $134.60 | $906.13 | 148,420 | — | — |
| 2018-02-08 | $131.45 | $884.92 | 176,540 | — | — |
| 2018-02-07 | $135.05 | $909.16 | 193,340 | — | — |
| 2018-02-06 | $135.40 | $911.51 | 286,460 | — | — |
| 2018-02-05 | $132.40 | $891.32 | 227,920 | — | — |
| 2018-02-02 | $137.10 | $922.96 | 122,560 | — | — |
| 2018-02-01 | $139.70 | $940.46 | 119,460 | — | — |
| 2018-01-31 | $142.05 | $956.28 | 180,800 | — | — |
| 2018-01-30 | $139.70 | $940.46 | 154,620 | — | — |
| 2018-01-29 | $142.80 | $961.33 | 80,680 | — | — |
| 2018-01-26 | $144.80 | $974.79 | 85,240 | — | — |
| 2018-01-25 | $147.95 | $978.50 | 129,060 | — | — |
| 2018-01-24 | $147.95 | $978.50 | 122,860 | — | — |
| 2018-01-23 | $146.20 | $966.92 | 151,860 | — | — |
| 2018-01-22 | $144.65 | $956.67 | 143,660 | — | — |
| 2018-01-19 | $145.70 | $963.62 | 110,400 | — | — |
| 2018-01-18 | $143.85 | $951.38 | 101,860 | — | — |
| 2018-01-17 | $147.65 | $976.51 | 105,620 | — | — |
| 2018-01-16 | $144.65 | $956.67 | 147,940 | — | — |
| 2018-01-12 | $145.90 | $964.94 | 96,720 | — | — |
| 2018-01-11 | $146.70 | $970.23 | 78,980 | — | — |
| 2018-01-10 | $144.80 | $957.66 | 135,920 | — | — |
| 2018-01-09 | $145.15 | $959.98 | 147,840 | — | — |
| 2018-01-08 | $146.35 | $967.92 | 129,280 | — | — |
| 2018-01-05 | $145.90 | $964.94 | 115,600 | — | — |
| 2018-01-04 | $146.10 | $966.26 | 162,960 | — | — |
| 2018-01-03 | $148.80 | $984.12 | 102,920 | — | — |
| 2018-01-02 | $150.05 | $992.39 | 101,380 | — | — |