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
- 1994-04-04 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 | $117.73 | $117.73 | 102,200 | — | — |
| 2018-12-28 | $114.96 | $114.96 | 73,500 | — | — |
| 2018-12-27 | $115.30 | $115.30 | 91,600 | — | — |
| 2018-12-26 | $113.29 | $113.29 | 72,400 | — | — |
| 2018-12-24 | $109.95 | $109.95 | 53,800 | — | — |
| 2018-12-21 | $113.98 | $113.98 | 201,200 | — | — |
| 2018-12-20 | $115.07 | $115.07 | 135,400 | — | — |
| 2018-12-19 | $114.21 | $114.21 | 128,800 | — | — |
| 2018-12-18 | $119.42 | $119.42 | 151,800 | — | — |
| 2018-12-17 | $117.08 | $117.08 | 165,600 | — | — |
| 2018-12-14 | $120.75 | $120.75 | 89,300 | — | — |
| 2018-12-13 | $122.93 | $122.93 | 98,200 | — | — |
| 2018-12-12 | $124.67 | $124.67 | 146,700 | — | — |
| 2018-12-11 | $121.27 | $121.27 | 115,300 | — | — |
| 2018-12-10 | $120.18 | $120.18 | 142,800 | — | — |
| 2018-12-07 | $120.09 | $120.09 | 173,400 | — | — |
| 2018-12-06 | $120.74 | $120.74 | 224,900 | — | — |
| 2018-12-04 | $119.30 | $119.30 | 250,300 | — | — |
| 2018-12-03 | $120.99 | $120.99 | 108,700 | — | — |
| 2018-11-30 | $122.38 | $122.38 | 107,600 | — | — |
| 2018-11-29 | $121.26 | $121.26 | 97,700 | — | — |
| 2018-11-28 | $120.96 | $120.96 | 94,100 | — | — |
| 2018-11-27 | $120.24 | $120.24 | 88,600 | — | — |
| 2018-11-26 | $119.92 | $119.92 | 148,800 | — | — |
| 2018-11-23 | $119.54 | $119.54 | 64,000 | — | — |
| 2018-11-21 | $119.43 | $119.43 | 156,300 | — | — |
| 2018-11-20 | $119.78 | $119.78 | 156,400 | — | — |
| 2018-11-19 | $119.97 | $119.97 | 130,200 | — | — |
| 2018-11-16 | $120.29 | $120.29 | 137,900 | — | — |
| 2018-11-15 | $120.77 | $120.77 | 132,900 | — | — |
| 2018-11-14 | $119.64 | $119.64 | 134,000 | — | — |
| 2018-11-13 | $120.25 | $120.25 | 81,200 | — | — |
| 2018-11-12 | $119.77 | $119.77 | 147,300 | — | — |
| 2018-11-09 | $119.56 | $119.56 | 303,800 | — | — |
| 2018-11-08 | $116.73 | $116.73 | 197,400 | — | — |
| 2018-11-07 | $118.99 | $118.99 | 255,700 | — | — |
| 2018-11-06 | $117.51 | $117.51 | 161,900 | — | — |
| 2018-11-05 | $115.06 | $115.06 | 261,400 | — | — |
| 2018-11-02 | $112.59 | $112.59 | 135,300 | — | — |
| 2018-11-01 | $112.51 | $112.51 | 224,000 | — | — |
| 2018-10-31 | $117.02 | $117.02 | 254,200 | — | — |
| 2018-10-30 | $116.78 | $116.78 | 157,200 | — | — |
| 2018-10-29 | $110.40 | $110.40 | 173,900 | — | — |
| 2018-10-26 | $108.59 | $108.59 | 197,900 | — | — |
| 2018-10-25 | $112.41 | $112.41 | 244,500 | — | — |
| 2018-10-24 | $109.46 | $109.46 | 690,900 | — | — |
| 2018-10-23 | $105.42 | $105.42 | 129,700 | — | — |
| 2018-10-22 | $105.72 | $105.72 | 124,000 | — | — |
| 2018-10-19 | $104.39 | $104.39 | 136,400 | — | — |
| 2018-10-18 | $104.01 | $104.01 | 107,900 | — | — |
| 2018-10-17 | $106.75 | $106.75 | 105,700 | — | — |
| 2018-10-16 | $107.80 | $107.80 | 96,500 | — | — |
| 2018-10-15 | $109.16 | $109.16 | 129,700 | — | — |
| 2018-10-12 | $108.00 | $108.00 | 201,100 | — | — |
| 2018-10-11 | $105.49 | $105.49 | 118,500 | — | — |
| 2018-10-10 | $107.73 | $107.73 | 118,200 | — | — |
| 2018-10-09 | $109.84 | $109.84 | 118,800 | — | — |
| 2018-10-08 | $112.56 | $112.56 | 71,900 | — | — |
| 2018-10-05 | $113.52 | $113.52 | 107,100 | — | — |
| 2018-10-04 | $115.47 | $115.47 | 87,800 | — | — |
| 2018-10-03 | $117.92 | $117.92 | 63,300 | — | — |
| 2018-10-02 | $117.75 | $117.75 | 87,600 | — | — |
| 2018-10-01 | $119.63 | $119.63 | 119,800 | — | — |
| 2018-09-28 | $120.55 | $120.55 | 94,000 | — | — |
| 2018-09-27 | $121.15 | $121.15 | 70,300 | — | — |
| 2018-09-26 | $120.85 | $120.85 | 92,700 | — | — |
| 2018-09-25 | $121.20 | $121.20 | 120,600 | — | — |
| 2018-09-24 | $122.35 | $122.35 | 118,300 | — | — |
| 2018-09-21 | $119.25 | $119.25 | 239,900 | — | — |
| 2018-09-20 | $121.80 | $121.80 | 169,200 | — | — |
| 2018-09-19 | $119.35 | $119.35 | 159,800 | — | — |
| 2018-09-18 | $124.10 | $124.10 | 123,800 | — | — |
| 2018-09-17 | $123.95 | $123.95 | 82,500 | — | — |
| 2018-09-14 | $127.20 | $127.20 | 118,600 | — | — |
| 2018-09-13 | $129.75 | $129.75 | 116,800 | — | — |
| 2018-09-12 | $129.85 | $129.85 | 129,700 | — | — |
| 2018-09-11 | $128.15 | $128.15 | 134,600 | — | — |
| 2018-09-10 | $125.10 | $125.10 | 148,800 | — | — |
| 2018-09-07 | $123.50 | $123.50 | 128,600 | — | — |
| 2018-09-06 | $124.75 | $124.75 | 129,400 | — | — |
| 2018-09-05 | $125.95 | $125.95 | 154,900 | — | — |
| 2018-09-04 | $127.00 | $127.00 | 231,500 | — | — |
| 2018-08-31 | $131.95 | $131.95 | 99,400 | — | — |
| 2018-08-30 | $131.55 | $131.55 | 74,200 | — | — |
| 2018-08-29 | $132.30 | $132.30 | 70,500 | — | — |
| 2018-08-28 | $133.85 | $133.85 | 90,000 | — | — |
| 2018-08-27 | $132.85 | $132.85 | 75,400 | — | — |
| 2018-08-24 | $132.65 | $132.65 | 77,300 | — | — |
| 2018-08-23 | $130.85 | $130.85 | 83,300 | — | — |
| 2018-08-22 | $131.45 | $131.45 | 71,500 | — | — |
| 2018-08-21 | $131.30 | $131.30 | 242,800 | — | — |
| 2018-08-20 | $131.70 | $131.70 | 82,400 | — | — |
| 2018-08-17 | $129.50 | $129.50 | 129,300 | — | — |
| 2018-08-16 | $128.90 | $128.90 | 109,000 | — | — |
| 2018-08-15 | $129.00 | $129.00 | 126,300 | — | — |
| 2018-08-14 | $129.60 | $129.60 | 195,700 | — | — |
| 2018-08-13 | $126.80 | $126.80 | 186,700 | — | — |
| 2018-08-10 | $129.75 | $129.75 | 193,600 | — | — |
| 2018-08-09 | $129.85 | $129.85 | 263,500 | — | — |
| 2018-08-08 | $131.55 | $131.55 | 252,900 | — | — |
| 2018-08-07 | $130.00 | $130.00 | 193,800 | — | — |
| 2018-08-06 | $131.15 | $131.15 | 420,300 | — | — |
| 2018-08-03 | $130.80 | $130.80 | 320,200 | — | — |
| 2018-08-02 | $131.40 | $131.40 | 155,800 | — | — |
| 2018-08-01 | $127.20 | $127.20 | 211,400 | — | — |
| 2018-07-31 | $132.25 | $132.25 | 468,600 | — | — |
| 2018-07-30 | $131.95 | $131.95 | 261,300 | — | — |
| 2018-07-27 | $130.80 | $130.80 | 216,100 | — | — |
| 2018-07-26 | $133.25 | $133.25 | 390,300 | — | — |
| 2018-07-25 | $136.25 | $136.25 | 716,600 | — | — |
| 2018-07-24 | $109.15 | $109.15 | 162,600 | — | — |
| 2018-07-23 | $110.00 | $110.00 | 207,400 | — | — |
| 2018-07-20 | $110.80 | $110.80 | 198,100 | — | — |
| 2018-07-19 | $111.30 | $111.30 | 206,800 | — | — |
| 2018-07-18 | $109.95 | $109.95 | 249,700 | — | — |
| 2018-07-17 | $109.70 | $109.70 | 199,600 | — | — |
| 2018-07-16 | $108.50 | $108.50 | 411,900 | — | — |
| 2018-07-13 | $108.70 | $108.70 | 256,900 | — | — |
| 2018-07-12 | $110.40 | $110.40 | 587,600 | — | — |
| 2018-07-11 | $111.55 | $111.55 | 193,300 | — | — |
| 2018-07-10 | $115.65 | $115.65 | 204,500 | — | — |
| 2018-07-09 | $115.00 | $115.00 | 199,900 | — | — |
| 2018-07-06 | $116.25 | $116.25 | 199,900 | — | — |
| 2018-07-05 | $114.80 | $114.80 | 130,300 | — | — |
| 2018-07-03 | $115.00 | $115.00 | 56,900 | — | — |
| 2018-07-02 | $115.45 | $115.45 | 116,800 | — | — |
| 2018-06-29 | $115.30 | $115.30 | 91,300 | — | — |
| 2018-06-28 | $115.70 | $115.70 | 141,100 | — | — |
| 2018-06-27 | $115.15 | $115.15 | 184,800 | — | — |
| 2018-06-26 | $117.10 | $117.10 | 175,600 | — | — |
| 2018-06-25 | $114.45 | $114.45 | 139,700 | — | — |
| 2018-06-22 | $115.45 | $115.45 | 350,700 | — | — |
| 2018-06-21 | $115.80 | $115.80 | 106,800 | — | — |
| 2018-06-20 | $118.60 | $118.60 | 92,600 | — | — |
| 2018-06-19 | $118.25 | $118.25 | 96,800 | — | — |
| 2018-06-18 | $118.95 | $118.95 | 119,600 | — | — |
| 2018-06-15 | $118.35 | $118.35 | 174,000 | — | — |
| 2018-06-14 | $118.55 | $118.55 | 178,600 | — | — |
| 2018-06-13 | $117.45 | $117.45 | 111,200 | — | — |
| 2018-06-12 | $117.90 | $117.90 | 170,300 | — | — |
| 2018-06-11 | $116.70 | $116.70 | 127,700 | — | — |
| 2018-06-08 | $118.20 | $118.20 | 164,900 | — | — |
| 2018-06-07 | $117.00 | $117.00 | 122,300 | — | — |
| 2018-06-06 | $118.40 | $118.40 | 142,000 | — | — |
| 2018-06-05 | $117.45 | $117.45 | 163,700 | — | — |
| 2018-06-04 | $118.20 | $118.20 | 232,300 | — | — |
| 2018-06-01 | $114.95 | $114.95 | 244,800 | — | — |
| 2018-05-31 | $117.00 | $117.00 | 288,600 | — | — |
| 2018-05-30 | $117.00 | $117.00 | 411,400 | — | — |
| 2018-05-29 | $114.35 | $114.35 | 603,600 | — | — |
| 2018-05-25 | $112.60 | $112.60 | 493,300 | — | — |
| 2018-05-24 | $117.00 | $117.00 | 227,700 | — | — |
| 2018-05-23 | $119.60 | $119.60 | 150,200 | — | — |
| 2018-05-22 | $119.05 | $119.05 | 123,800 | — | — |
| 2018-05-21 | $118.90 | $118.90 | 130,200 | — | — |
| 2018-05-18 | $118.25 | $118.25 | 168,600 | — | — |
| 2018-05-17 | $117.55 | $117.55 | 150,300 | — | — |
| 2018-05-16 | $114.20 | $114.20 | 110,900 | — | — |
| 2018-05-15 | $112.55 | $112.55 | 107,100 | — | — |
| 2018-05-14 | $112.90 | $112.90 | 116,900 | — | — |
| 2018-05-11 | $111.65 | $111.65 | 131,400 | — | — |
| 2018-05-10 | $111.00 | $111.00 | 130,700 | — | — |
| 2018-05-09 | $111.55 | $111.55 | 130,400 | — | — |
| 2018-05-08 | $111.65 | $111.65 | 138,900 | — | — |
| 2018-05-07 | $110.65 | $110.65 | 103,100 | — | — |
| 2018-05-04 | $108.70 | $108.70 | 190,400 | — | — |
| 2018-05-03 | $107.55 | $107.55 | 214,200 | — | — |
| 2018-05-02 | $105.70 | $105.70 | 211,300 | — | — |
| 2018-05-01 | $106.50 | $106.50 | 185,900 | — | — |
| 2018-04-30 | $105.55 | $105.55 | 207,900 | — | — |
| 2018-04-27 | $105.65 | $105.65 | 150,200 | — | — |
| 2018-04-26 | $104.20 | $104.20 | 303,300 | — | — |
| 2018-04-25 | $106.85 | $106.85 | 595,600 | — | — |
| 2018-04-24 | $96.05 | $96.05 | 247,100 | — | — |
| 2018-04-23 | $95.75 | $95.75 | 325,300 | — | — |
| 2018-04-20 | $100.35 | $100.35 | 104,200 | — | — |
| 2018-04-19 | $99.65 | $99.65 | 113,600 | — | — |
| 2018-04-18 | $100.00 | $100.00 | 147,900 | — | — |
| 2018-04-17 | $99.45 | $99.45 | 122,200 | — | — |
| 2018-04-16 | $98.35 | $98.35 | 111,900 | — | — |
| 2018-04-13 | $96.55 | $96.55 | 96,300 | — | — |
| 2018-04-12 | $96.75 | $96.75 | 120,700 | — | — |
| 2018-04-11 | $96.90 | $96.90 | 127,800 | — | — |
| 2018-04-10 | $95.60 | $95.60 | 143,400 | — | — |
| 2018-04-09 | $93.80 | $93.80 | 154,800 | — | — |
| 2018-04-06 | $93.30 | $93.30 | 234,100 | — | — |
| 2018-04-05 | $93.20 | $93.20 | 186,600 | — | — |
| 2018-04-04 | $92.65 | $92.65 | 183,300 | — | — |
| 2018-04-03 | $91.05 | $91.05 | 222,000 | — | — |
| 2018-04-02 | $85.80 | $85.80 | 157,500 | — | — |
| 2018-03-29 | $85.90 | $85.90 | 159,100 | — | — |
| 2018-03-28 | $85.25 | $85.25 | 80,300 | — | — |
| 2018-03-27 | $83.85 | $83.85 | 108,000 | — | — |
| 2018-03-26 | $83.10 | $83.10 | 289,500 | — | — |
| 2018-03-23 | $83.00 | $83.00 | 133,300 | — | — |
| 2018-03-22 | $82.75 | $82.75 | 98,000 | — | — |
| 2018-03-21 | $82.70 | $82.70 | 82,900 | — | — |
| 2018-03-20 | $81.90 | $81.90 | 60,900 | — | — |
| 2018-03-19 | $81.90 | $81.90 | 89,900 | — | — |
| 2018-03-16 | $82.35 | $82.35 | 83,700 | — | — |
| 2018-03-15 | $81.90 | $81.90 | 57,400 | — | — |
| 2018-03-14 | $81.90 | $81.90 | 106,800 | — | — |
| 2018-03-13 | $80.45 | $80.45 | 145,500 | — | — |
| 2018-03-12 | $80.70 | $80.70 | 182,200 | — | — |
| 2018-03-09 | $81.15 | $81.15 | 177,700 | — | — |
| 2018-03-08 | $81.25 | $81.25 | 195,900 | — | — |
| 2018-03-07 | $81.15 | $81.15 | 100,800 | — | — |
| 2018-03-06 | $78.65 | $78.65 | 63,400 | — | — |
| 2018-03-05 | $80.05 | $80.05 | 128,100 | — | — |
| 2018-03-02 | $77.20 | $77.20 | 145,800 | — | — |
| 2018-03-01 | $75.95 | $75.95 | 108,400 | — | — |
| 2018-02-28 | $76.40 | $76.40 | 96,500 | — | — |
| 2018-02-27 | $76.70 | $76.70 | 110,400 | — | — |
| 2018-02-26 | $77.20 | $77.20 | 86,900 | — | — |
| 2018-02-23 | $77.40 | $77.40 | 87,900 | — | — |
| 2018-02-22 | $76.65 | $76.65 | 79,200 | — | — |
| 2018-02-21 | $76.10 | $76.10 | 75,400 | — | — |
| 2018-02-20 | $76.45 | $76.45 | 56,200 | — | — |
| 2018-02-16 | $77.15 | $77.15 | 78,100 | — | — |
| 2018-02-15 | $76.85 | $76.85 | 115,700 | — | — |
| 2018-02-14 | $75.75 | $75.75 | 115,500 | — | — |
| 2018-02-13 | $75.55 | $75.55 | 79,400 | — | — |
| 2018-02-12 | $75.50 | $75.50 | 94,700 | — | — |
| 2018-02-09 | $76.00 | $76.00 | 145,700 | — | — |
| 2018-02-08 | $74.20 | $74.20 | 156,400 | — | — |
| 2018-02-07 | $75.05 | $75.05 | 286,700 | — | — |
| 2018-02-06 | $70.75 | $70.75 | 152,800 | — | — |
| 2018-02-05 | $71.05 | $71.05 | 115,400 | — | — |
| 2018-02-02 | $73.60 | $73.60 | 75,000 | — | — |
| 2018-02-01 | $74.95 | $74.95 | 88,500 | — | — |
| 2018-01-31 | $74.65 | $74.65 | 115,300 | — | — |
| 2018-01-30 | $75.45 | $75.45 | 89,800 | — | — |
| 2018-01-29 | $75.55 | $75.55 | 71,900 | — | — |
| 2018-01-26 | $76.25 | $76.25 | 62,800 | — | — |
| 2018-01-25 | $76.50 | $76.50 | 64,600 | — | — |
| 2018-01-24 | $76.50 | $76.50 | 127,500 | — | — |
| 2018-01-23 | $76.60 | $76.60 | 40,200 | — | — |
| 2018-01-22 | $76.30 | $76.30 | 73,100 | — | — |
| 2018-01-19 | $75.90 | $75.90 | 92,000 | — | — |
| 2018-01-18 | $74.40 | $74.40 | 79,700 | — | — |
| 2018-01-17 | $75.25 | $75.25 | 83,900 | — | — |
| 2018-01-16 | $74.50 | $74.50 | 87,900 | — | — |
| 2018-01-12 | $74.30 | $74.30 | 38,400 | — | — |
| 2018-01-11 | $74.45 | $74.45 | 38,600 | — | — |
| 2018-01-10 | $73.85 | $73.85 | 70,000 | — | — |
| 2018-01-09 | $73.60 | $73.60 | 75,200 | — | — |
| 2018-01-08 | $74.15 | $74.15 | 54,700 | — | — |
| 2018-01-05 | $74.75 | $74.75 | 42,600 | — | — |
| 2018-01-04 | $74.50 | $74.50 | 79,100 | — | — |
| 2018-01-03 | $75.05 | $75.05 | 79,600 | — | — |
| 2018-01-02 | $74.95 | $74.95 | 95,000 | — | — |