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
- 1995-10-11 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 | $116.77 | $158.50 | 325,900 | — | — |
| 2018-12-28 | $111.68 | $151.59 | 195,500 | — | — |
| 2018-12-27 | $110.73 | $150.30 | 244,300 | — | — |
| 2018-12-26 | $109.98 | $149.29 | 217,200 | — | — |
| 2018-12-24 | $105.29 | $142.92 | 116,200 | — | — |
| 2018-12-21 | $109.02 | $147.98 | 637,000 | — | — |
| 2018-12-20 | $108.94 | $147.87 | 240,300 | — | — |
| 2018-12-19 | $109.79 | $149.03 | 297,900 | — | — |
| 2018-12-18 | $108.94 | $147.87 | 280,100 | — | — |
| 2018-12-17 | $109.55 | $148.70 | 186,600 | — | — |
| 2018-12-14 | $109.33 | $148.40 | 154,600 | — | — |
| 2018-12-13 | $110.17 | $148.73 | 171,300 | — | — |
| 2018-12-12 | $110.84 | $149.63 | 305,700 | — | — |
| 2018-12-11 | $111.37 | $150.35 | 167,700 | — | — |
| 2018-12-10 | $110.95 | $149.78 | 174,200 | — | — |
| 2018-12-07 | $112.68 | $152.12 | 190,900 | — | — |
| 2018-12-06 | $113.18 | $152.79 | 230,500 | — | — |
| 2018-12-04 | $113.14 | $152.74 | 203,500 | — | — |
| 2018-12-03 | $114.07 | $153.99 | 211,000 | — | — |
| 2018-11-30 | $114.71 | $154.86 | 259,600 | — | — |
| 2018-11-29 | $113.87 | $153.72 | 263,400 | — | — |
| 2018-11-28 | $111.96 | $151.15 | 217,100 | — | — |
| 2018-11-27 | $111.17 | $150.08 | 304,700 | — | — |
| 2018-11-26 | $110.84 | $149.63 | 255,400 | — | — |
| 2018-11-23 | $110.44 | $149.09 | 96,900 | — | — |
| 2018-11-21 | $110.34 | $148.96 | 238,700 | — | — |
| 2018-11-20 | $110.41 | $149.05 | 174,300 | — | — |
| 2018-11-19 | $112.05 | $151.27 | 395,800 | — | — |
| 2018-11-16 | $109.73 | $148.13 | 158,900 | — | — |
| 2018-11-15 | $110.78 | $149.55 | 172,500 | — | — |
| 2018-11-14 | $108.48 | $146.45 | 252,500 | — | — |
| 2018-11-13 | $110.76 | $149.53 | 227,200 | — | — |
| 2018-11-12 | $109.99 | $148.49 | 186,400 | — | — |
| 2018-11-09 | $111.74 | $150.85 | 130,900 | — | — |
| 2018-11-08 | $112.03 | $151.24 | 119,600 | — | — |
| 2018-11-07 | $112.06 | $151.28 | 133,500 | — | — |
| 2018-11-06 | $111.76 | $150.88 | 183,100 | — | — |
| 2018-11-05 | $110.36 | $148.99 | 191,000 | — | — |
| 2018-11-02 | $109.00 | $147.15 | 480,700 | — | — |
| 2018-11-01 | $109.26 | $147.50 | 290,900 | — | — |
| 2018-10-31 | $111.38 | $150.36 | 274,300 | — | — |
| 2018-10-30 | $113.00 | $152.55 | 179,500 | — | — |
| 2018-10-29 | $111.51 | $150.54 | 349,500 | — | — |
| 2018-10-26 | $110.27 | $148.86 | 270,200 | — | — |
| 2018-10-25 | $111.32 | $150.28 | 209,600 | — | — |
| 2018-10-24 | $109.26 | $147.50 | 441,900 | — | — |
| 2018-10-23 | $111.74 | $150.85 | 323,900 | — | — |
| 2018-10-22 | $112.43 | $151.78 | 124,000 | — | — |
| 2018-10-19 | $113.08 | $152.66 | 137,300 | — | — |
| 2018-10-18 | $112.89 | $152.40 | 212,100 | — | — |
| 2018-10-17 | $113.61 | $153.37 | 220,200 | — | — |
| 2018-10-16 | $113.42 | $153.12 | 178,500 | — | — |
| 2018-10-15 | $113.02 | $152.58 | 131,000 | — | — |
| 2018-10-12 | $111.86 | $151.01 | 209,000 | — | — |
| 2018-10-11 | $113.93 | $153.80 | 232,200 | — | — |
| 2018-10-10 | $117.55 | $158.69 | 210,600 | — | — |
| 2018-10-09 | $120.25 | $162.34 | 165,800 | — | — |
| 2018-10-08 | $118.32 | $159.73 | 194,300 | — | — |
| 2018-10-05 | $117.74 | $158.95 | 182,100 | — | — |
| 2018-10-04 | $118.26 | $159.65 | 186,000 | — | — |
| 2018-10-03 | $118.81 | $160.39 | 180,500 | — | — |
| 2018-10-02 | $118.27 | $159.66 | 236,300 | — | — |
| 2018-10-01 | $119.05 | $160.72 | 189,300 | — | — |
| 2018-09-28 | $123.37 | $166.55 | 225,100 | — | — |
| 2018-09-27 | $122.41 | $165.25 | 260,800 | — | — |
| 2018-09-26 | $123.15 | $166.25 | 596,300 | — | — |
| 2018-09-25 | $120.11 | $162.15 | 301,700 | — | — |
| 2018-09-24 | $118.25 | $159.64 | 213,500 | — | — |
| 2018-09-21 | $118.21 | $159.58 | 449,700 | — | — |
| 2018-09-20 | $116.67 | $157.50 | 175,200 | — | — |
| 2018-09-19 | $116.23 | $156.91 | 352,700 | — | — |
| 2018-09-18 | $117.22 | $158.25 | 217,900 | — | — |
| 2018-09-17 | $115.28 | $155.63 | 454,500 | — | — |
| 2018-09-14 | $115.39 | $155.78 | 393,300 | — | — |
| 2018-09-13 | $119.90 | $161.86 | 507,600 | — | — |
| 2018-09-12 | $116.41 | $156.42 | 210,900 | — | — |
| 2018-09-11 | $118.45 | $159.16 | 99,400 | — | — |
| 2018-09-10 | $119.62 | $160.74 | 165,000 | — | — |
| 2018-09-07 | $121.78 | $163.64 | 100,500 | — | — |
| 2018-09-06 | $122.79 | $165.00 | 75,700 | — | — |
| 2018-09-05 | $123.72 | $166.25 | 170,700 | — | — |
| 2018-09-04 | $122.78 | $164.98 | 120,500 | — | — |
| 2018-08-31 | $122.49 | $164.59 | 178,700 | — | — |
| 2018-08-30 | $121.92 | $163.83 | 280,800 | — | — |
| 2018-08-29 | $126.54 | $170.04 | 267,200 | — | — |
| 2018-08-28 | $128.05 | $172.06 | 113,700 | — | — |
| 2018-08-27 | $127.63 | $171.50 | 137,200 | — | — |
| 2018-08-24 | $127.57 | $171.42 | 107,500 | — | — |
| 2018-08-23 | $128.14 | $172.19 | 100,600 | — | — |
| 2018-08-22 | $129.04 | $173.39 | 397,400 | — | — |
| 2018-08-21 | $130.49 | $175.34 | 204,800 | — | — |
| 2018-08-20 | $130.44 | $175.28 | 83,300 | — | — |
| 2018-08-17 | $130.05 | $174.75 | 111,600 | — | — |
| 2018-08-16 | $129.18 | $173.58 | 193,700 | — | — |
| 2018-08-15 | $128.54 | $172.72 | 104,800 | — | — |
| 2018-08-14 | $127.30 | $171.06 | 151,100 | — | — |
| 2018-08-13 | $125.75 | $168.97 | 194,500 | — | — |
| 2018-08-10 | $125.08 | $168.07 | 157,100 | — | — |
| 2018-08-09 | $124.56 | $167.38 | 118,900 | — | — |
| 2018-08-08 | $124.85 | $167.76 | 140,100 | — | — |
| 2018-08-07 | $125.38 | $168.48 | 121,000 | — | — |
| 2018-08-06 | $125.85 | $169.11 | 165,000 | — | — |
| 2018-08-03 | $125.97 | $169.27 | 151,300 | — | — |
| 2018-08-02 | $124.31 | $167.04 | 207,400 | — | — |
| 2018-08-01 | $125.55 | $168.71 | 102,000 | — | — |
| 2018-07-31 | $125.42 | $168.53 | 105,800 | — | — |
| 2018-07-30 | $124.91 | $167.85 | 62,000 | — | — |
| 2018-07-27 | $124.59 | $167.42 | 100,800 | — | — |
| 2018-07-26 | $126.35 | $169.78 | 117,900 | — | — |
| 2018-07-25 | $123.70 | $166.22 | 103,800 | — | — |
| 2018-07-24 | $123.67 | $166.18 | 192,600 | — | — |
| 2018-07-23 | $124.14 | $166.81 | 78,900 | — | — |
| 2018-07-20 | $124.01 | $166.64 | 92,800 | — | — |
| 2018-07-19 | $123.72 | $166.25 | 121,400 | — | — |
| 2018-07-18 | $125.04 | $168.02 | 82,900 | — | — |
| 2018-07-17 | $124.23 | $166.93 | 104,600 | — | — |
| 2018-07-16 | $123.63 | $166.13 | 102,700 | — | — |
| 2018-07-13 | $122.90 | $165.14 | 89,100 | — | — |
| 2018-07-12 | $122.86 | $165.09 | 197,500 | — | — |
| 2018-07-11 | $124.54 | $167.35 | 134,500 | — | — |
| 2018-07-10 | $123.71 | $166.23 | 84,800 | — | — |
| 2018-07-09 | $123.65 | $166.15 | 126,100 | — | — |
| 2018-07-06 | $121.94 | $163.85 | 132,200 | — | — |
| 2018-07-05 | $120.67 | $162.15 | 190,400 | — | — |
| 2018-07-03 | $120.10 | $161.38 | 97,600 | — | — |
| 2018-07-02 | $119.94 | $161.17 | 145,400 | — | — |
| 2018-06-29 | $119.56 | $160.66 | 212,900 | — | — |
| 2018-06-28 | $118.83 | $159.68 | 181,100 | — | — |
| 2018-06-27 | $117.31 | $157.63 | 315,100 | — | — |
| 2018-06-26 | $118.00 | $158.56 | 198,600 | — | — |
| 2018-06-25 | $118.95 | $159.84 | 249,400 | — | — |
| 2018-06-22 | $118.75 | $159.57 | 517,300 | — | — |
| 2018-06-21 | $117.12 | $157.38 | 104,300 | — | — |
| 2018-06-20 | $119.54 | $160.63 | 91,300 | — | — |
| 2018-06-19 | $120.44 | $161.84 | 116,100 | — | — |
| 2018-06-18 | $119.29 | $160.29 | 125,500 | — | — |
| 2018-06-15 | $120.39 | $161.77 | 263,200 | — | — |
| 2018-06-14 | $120.20 | $161.52 | 112,600 | — | — |
| 2018-06-13 | $121.36 | $163.08 | 154,900 | — | — |
| 2018-06-12 | $120.56 | $162.00 | 81,100 | — | — |
| 2018-06-11 | $121.71 | $163.55 | 108,300 | — | — |
| 2018-06-08 | $123.22 | $165.57 | 102,000 | — | — |
| 2018-06-07 | $122.37 | $164.43 | 238,100 | — | — |
| 2018-06-06 | $120.69 | $161.45 | 138,700 | — | — |
| 2018-06-05 | $120.76 | $161.54 | 206,800 | — | — |
| 2018-06-04 | $119.38 | $159.70 | 321,700 | — | — |
| 2018-06-01 | $119.50 | $159.86 | 239,700 | — | — |
| 2018-05-31 | $121.24 | $162.18 | 267,400 | — | — |
| 2018-05-30 | $122.49 | $163.86 | 236,100 | — | — |
| 2018-05-29 | $119.26 | $159.54 | 220,400 | — | — |
| 2018-05-25 | $119.84 | $160.31 | 111,100 | — | — |
| 2018-05-24 | $119.44 | $159.78 | 181,800 | — | — |
| 2018-05-23 | $120.09 | $160.65 | 159,800 | — | — |
| 2018-05-22 | $119.66 | $160.07 | 182,200 | — | — |
| 2018-05-21 | $120.36 | $161.01 | 198,600 | — | — |
| 2018-05-18 | $119.18 | $159.43 | 203,200 | — | — |
| 2018-05-17 | $119.04 | $159.24 | 224,500 | — | — |
| 2018-05-16 | $118.87 | $159.01 | 153,000 | — | — |
| 2018-05-15 | $118.81 | $158.93 | 170,400 | — | — |
| 2018-05-14 | $119.69 | $160.11 | 188,600 | — | — |
| 2018-05-11 | $120.25 | $160.86 | 158,100 | — | — |
| 2018-05-10 | $119.40 | $159.72 | 295,300 | — | — |
| 2018-05-09 | $117.51 | $157.20 | 183,200 | — | — |
| 2018-05-08 | $116.93 | $156.42 | 201,000 | — | — |
| 2018-05-07 | $116.70 | $156.11 | 136,000 | — | — |
| 2018-05-04 | $115.50 | $154.51 | 199,100 | — | — |
| 2018-05-03 | $114.47 | $153.13 | 429,900 | — | — |
| 2018-05-02 | $112.61 | $150.64 | 237,300 | — | — |
| 2018-05-01 | $115.28 | $154.21 | 140,500 | — | — |
| 2018-04-30 | $114.85 | $153.64 | 166,000 | — | — |
| 2018-04-27 | $117.22 | $156.81 | 103,100 | — | — |
| 2018-04-26 | $117.81 | $157.60 | 111,800 | — | — |
| 2018-04-25 | $119.01 | $159.20 | 148,300 | — | — |
| 2018-04-24 | $119.37 | $159.68 | 132,400 | — | — |
| 2018-04-23 | $119.75 | $160.19 | 140,300 | — | — |
| 2018-04-20 | $119.94 | $160.45 | 111,400 | — | — |
| 2018-04-19 | $120.06 | $160.61 | 106,500 | — | — |
| 2018-04-18 | $120.24 | $160.85 | 156,600 | — | — |
| 2018-04-17 | $120.72 | $161.49 | 193,700 | — | — |
| 2018-04-16 | $120.30 | $160.93 | 125,900 | — | — |
| 2018-04-13 | $117.84 | $157.64 | 121,500 | — | — |
| 2018-04-12 | $118.76 | $158.87 | 174,600 | — | — |
| 2018-04-11 | $117.87 | $157.68 | 206,300 | — | — |
| 2018-04-10 | $118.25 | $158.19 | 191,300 | — | — |
| 2018-04-09 | $117.24 | $156.83 | 84,500 | — | — |
| 2018-04-06 | $116.75 | $156.18 | 157,200 | — | — |
| 2018-04-05 | $118.25 | $158.19 | 177,100 | — | — |
| 2018-04-04 | $118.75 | $158.85 | 177,100 | — | — |
| 2018-04-03 | $118.95 | $159.12 | 485,900 | — | — |
| 2018-04-02 | $116.53 | $155.88 | 284,700 | — | — |
| 2018-03-29 | $117.89 | $157.70 | 285,600 | — | — |
| 2018-03-28 | $117.98 | $157.82 | 605,300 | — | — |
| 2018-03-27 | $113.33 | $151.60 | 265,800 | — | — |
| 2018-03-26 | $115.69 | $154.76 | 212,100 | — | — |
| 2018-03-23 | $113.34 | $151.62 | 483,000 | — | — |
| 2018-03-22 | $116.27 | $155.54 | 499,100 | — | — |
| 2018-03-21 | $119.45 | $159.79 | 109,500 | — | — |
| 2018-03-20 | $120.84 | $161.65 | 499,200 | — | — |
| 2018-03-19 | $120.02 | $160.55 | 489,300 | — | — |
| 2018-03-16 | $118.31 | $158.27 | 425,300 | — | — |
| 2018-03-15 | $117.62 | $157.34 | 174,800 | — | — |
| 2018-03-14 | $118.46 | $158.47 | 272,800 | — | — |
| 2018-03-13 | $118.12 | $158.01 | 286,700 | — | — |
| 2018-03-12 | $117.72 | $157.48 | 509,900 | — | — |
| 2018-03-09 | $117.00 | $156.51 | 254,700 | — | — |
| 2018-03-08 | $113.93 | $152.41 | 140,900 | — | — |
| 2018-03-07 | $114.14 | $151.96 | 248,500 | — | — |
| 2018-03-06 | $112.07 | $149.21 | 229,900 | — | — |
| 2018-03-05 | $110.87 | $147.61 | 153,200 | — | — |
| 2018-03-02 | $107.87 | $143.62 | 111,800 | — | — |
| 2018-03-01 | $106.74 | $142.11 | 101,200 | — | — |
| 2018-02-28 | $107.91 | $143.67 | 136,000 | — | — |
| 2018-02-27 | $110.57 | $147.21 | 300,200 | — | — |
| 2018-02-26 | $110.31 | $146.87 | 80,400 | — | — |
| 2018-02-23 | $109.37 | $145.61 | 94,500 | — | — |
| 2018-02-22 | $108.40 | $144.32 | 255,500 | — | — |
| 2018-02-21 | $109.15 | $145.32 | 134,500 | — | — |
| 2018-02-20 | $108.75 | $144.79 | 210,500 | — | — |
| 2018-02-16 | $111.40 | $148.32 | 100,500 | — | — |
| 2018-02-15 | $110.68 | $147.36 | 174,200 | — | — |
| 2018-02-14 | $111.09 | $147.90 | 79,000 | — | — |
| 2018-02-13 | $108.99 | $145.11 | 97,500 | — | — |
| 2018-02-12 | $108.19 | $144.04 | 302,500 | — | — |
| 2018-02-09 | $106.61 | $141.94 | 370,600 | — | — |
| 2018-02-08 | $106.74 | $142.11 | 221,700 | — | — |
| 2018-02-07 | $110.58 | $147.22 | 156,600 | — | — |
| 2018-02-06 | $110.46 | $147.07 | 336,500 | — | — |
| 2018-02-05 | $111.92 | $149.01 | 627,900 | — | — |
| 2018-02-02 | $114.99 | $153.10 | 404,800 | — | — |
| 2018-02-01 | $114.98 | $153.08 | 275,200 | — | — |
| 2018-01-31 | $113.15 | $150.65 | 212,300 | — | — |
| 2018-01-30 | $114.68 | $152.68 | 177,500 | — | — |
| 2018-01-29 | $114.90 | $152.98 | 130,400 | — | — |
| 2018-01-26 | $115.18 | $153.35 | 146,200 | — | — |
| 2018-01-25 | $115.37 | $153.60 | 185,300 | — | — |
| 2018-01-24 | $114.25 | $152.11 | 131,400 | — | — |
| 2018-01-23 | $114.69 | $152.70 | 138,900 | — | — |
| 2018-01-22 | $114.02 | $151.80 | 91,500 | — | — |
| 2018-01-19 | $112.27 | $149.48 | 75,000 | — | — |
| 2018-01-18 | $111.27 | $148.14 | 105,100 | — | — |
| 2018-01-17 | $112.89 | $150.30 | 120,800 | — | — |
| 2018-01-16 | $111.24 | $148.10 | 182,900 | — | — |
| 2018-01-12 | $110.87 | $147.61 | 98,100 | — | — |
| 2018-01-11 | $110.10 | $146.59 | 125,700 | — | — |
| 2018-01-10 | $108.74 | $144.78 | 173,000 | — | — |
| 2018-01-09 | $108.01 | $143.80 | 198,100 | — | — |
| 2018-01-08 | $107.32 | $142.88 | 154,000 | — | — |
| 2018-01-05 | $107.62 | $143.28 | 76,200 | — | — |
| 2018-01-04 | $107.57 | $143.22 | 146,200 | — | — |
| 2018-01-03 | $106.74 | $142.11 | 157,400 | — | — |
| 2018-01-02 | $106.71 | $142.07 | 222,000 | — | — |