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
- 2013-01-29 to 2026-09-03
- 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 | $170.40 | $295.12 | 1,920 | — | — |
| 2018-12-28 | $169.60 | $293.74 | 2,850 | — | — |
| 2018-12-27 | $169.70 | $293.91 | 1,580 | — | — |
| 2018-12-26 | $168.80 | $292.35 | 390 | — | — |
| 2018-12-24 | $168.00 | $290.97 | 480 | — | — |
| 2018-12-21 | $167.40 | $289.93 | 1,520 | — | — |
| 2018-12-20 | $168.40 | $291.66 | 1,125 | — | — |
| 2018-12-19 | $166.46 | $288.30 | 940 | — | — |
| 2018-12-18 | $167.60 | $289.24 | 1,150 | — | — |
| 2018-12-17 | $167.20 | $288.55 | 1,900 | — | — |
| 2018-12-14 | $167.20 | $288.55 | 200 | — | — |
| 2018-12-13 | $167.80 | $289.58 | 130 | — | — |
| 2018-12-12 | $167.00 | $288.20 | 185 | — | — |
| 2018-12-11 | $166.62 | $287.54 | 205 | — | — |
| 2018-12-10 | $166.40 | $287.16 | 260 | — | — |
| 2018-12-07 | $167.60 | $289.24 | 1,480 | — | — |
| 2018-12-06 | $166.40 | $287.16 | 890 | — | — |
| 2018-12-04 | $166.00 | $286.47 | 330 | — | — |
| 2018-12-03 | $165.08 | $284.89 | 860 | — | — |
| 2018-11-30 | $164.20 | $283.37 | 300 | — | — |
| 2018-11-29 | $164.40 | $283.71 | 405 | — | — |
| 2018-11-28 | $164.00 | $283.02 | 1,540 | — | — |
| 2018-11-27 | $163.00 | $281.30 | 905 | — | — |
| 2018-11-26 | $163.60 | $282.33 | 1,125 | — | — |
| 2018-11-23 | $163.20 | $281.64 | 20 | — | — |
| 2018-11-21 | $164.20 | $283.37 | 685 | — | — |
| 2018-11-20 | $163.40 | $281.99 | 1,620 | — | — |
| 2018-11-19 | $163.86 | $282.78 | 285 | — | — |
| 2018-11-16 | $165.20 | $282.30 | 250 | — | — |
| 2018-11-15 | $164.80 | $281.61 | 2,770 | — | — |
| 2018-11-14 | $164.40 | $280.93 | 740 | — | — |
| 2018-11-13 | $163.52 | $279.43 | 215 | — | — |
| 2018-11-12 | $163.32 | $279.09 | 455 | — | — |
| 2018-11-09 | $164.20 | $280.59 | 1,625 | — | — |
| 2018-11-08 | $165.80 | $283.32 | 165 | — | — |
| 2018-11-07 | $165.80 | $283.32 | 655 | — | — |
| 2018-11-06 | $165.80 | $283.32 | 275 | — | — |
| 2018-11-05 | $166.00 | $283.67 | 1,685 | — | — |
| 2018-11-02 | $166.00 | $283.67 | 1,215 | — | — |
| 2018-11-01 | $166.00 | $283.67 | 820 | — | — |
| 2018-10-31 | $164.78 | $281.58 | 700 | — | — |
| 2018-10-30 | $165.20 | $282.30 | 260 | — | — |
| 2018-10-29 | $164.80 | $281.61 | 870 | — | — |
| 2018-10-26 | $165.60 | $282.98 | 595 | — | — |
| 2018-10-25 | $165.20 | $282.30 | 485 | — | — |
| 2018-10-24 | $165.00 | $281.96 | 1,330 | — | — |
| 2018-10-23 | $164.80 | $281.61 | 225 | — | — |
| 2018-10-22 | $164.80 | $281.61 | 1,385 | — | — |
| 2018-10-19 | $164.60 | $281.27 | 625 | — | — |
| 2018-10-18 | $165.60 | $282.06 | 125 | — | — |
| 2018-10-17 | $165.20 | $281.38 | 735 | — | — |
| 2018-10-16 | $165.20 | $281.38 | 670 | — | — |
| 2018-10-15 | $165.20 | $281.38 | 765 | — | — |
| 2018-10-12 | $164.40 | $280.01 | 430 | — | — |
| 2018-10-11 | $164.70 | $280.53 | 745 | — | — |
| 2018-10-10 | $161.60 | $275.25 | 445 | — | — |
| 2018-10-09 | $161.20 | $274.56 | 300 | — | — |
| 2018-10-08 | $161.24 | $274.63 | 345 | — | — |
| 2018-10-05 | $162.96 | $277.56 | 800 | — | — |
| 2018-10-04 | $162.40 | $276.61 | 465 | — | — |
| 2018-10-03 | $162.80 | $277.29 | 540 | — | — |
| 2018-10-02 | $163.00 | $277.63 | 495 | — | — |
| 2018-10-01 | $161.20 | $274.56 | 205 | — | — |
| 2018-09-28 | $161.20 | $274.56 | 240 | — | — |
| 2018-09-27 | $160.70 | $273.71 | 555 | — | — |
| 2018-09-26 | $162.14 | $276.17 | 235 | — | — |
| 2018-09-25 | $162.60 | $276.95 | 255 | — | — |
| 2018-09-24 | $162.42 | $276.64 | 735 | — | — |
| 2018-09-21 | $162.40 | $276.61 | 920 | — | — |
| 2018-09-20 | $163.80 | $278.99 | 405 | — | — |
| 2018-09-19 | $163.00 | $277.63 | 425 | — | — |
| 2018-09-18 | $162.60 | $275.65 | 225 | — | — |
| 2018-09-17 | $163.30 | $276.84 | 1,345 | — | — |
| 2018-09-14 | $162.42 | $275.35 | 1,845 | — | — |
| 2018-09-13 | $163.70 | $277.52 | 190 | — | — |
| 2018-09-12 | $164.00 | $278.03 | 1,945 | — | — |
| 2018-09-11 | $162.60 | $275.65 | 420 | — | — |
| 2018-09-10 | $162.74 | $275.89 | 200 | — | — |
| 2018-09-07 | $162.64 | $275.72 | 755 | — | — |
| 2018-09-06 | $163.20 | $276.67 | 2,180 | — | — |
| 2018-09-05 | $162.80 | $275.99 | 940 | — | — |
| 2018-09-04 | $162.40 | $275.32 | 575 | — | — |
| 2018-08-31 | $163.10 | $276.50 | 520 | — | — |
| 2018-08-30 | $163.22 | $276.71 | 1,125 | — | — |
| 2018-08-29 | $163.80 | $277.69 | 330 | — | — |
| 2018-08-28 | $163.22 | $276.71 | 650 | — | — |
| 2018-08-27 | $164.40 | $278.71 | 920 | — | — |
| 2018-08-24 | $163.92 | $277.89 | 730 | — | — |
| 2018-08-23 | $161.20 | $273.28 | 670 | — | — |
| 2018-08-22 | $162.60 | $275.65 | 1,085 | — | — |
| 2018-08-21 | $162.60 | $275.65 | 3,740 | — | — |
| 2018-08-20 | $161.60 | $273.35 | 125 | — | — |
| 2018-08-17 | $161.20 | $272.67 | 930 | — | — |
| 2018-08-16 | $159.80 | $270.30 | 305 | — | — |
| 2018-08-15 | $160.00 | $270.64 | 1,370 | — | — |
| 2018-08-14 | $162.00 | $274.03 | 690 | — | — |
| 2018-08-13 | $162.68 | $275.18 | 1,905 | — | — |
| 2018-08-10 | $164.20 | $277.75 | 245 | — | — |
| 2018-08-09 | $164.40 | $278.09 | 1,670 | — | — |
| 2018-08-08 | $164.82 | $278.80 | 780 | — | — |
| 2018-08-07 | $164.40 | $278.09 | 125 | — | — |
| 2018-08-06 | $164.20 | $277.75 | 765 | — | — |
| 2018-08-03 | $164.80 | $278.76 | 385 | — | — |
| 2018-08-02 | $164.42 | $278.12 | 290 | — | — |
| 2018-08-01 | $165.00 | $279.10 | 205 | — | — |
| 2018-07-31 | $166.00 | $280.79 | 585 | — | — |
| 2018-07-30 | $165.80 | $280.45 | 1,390 | — | — |
| 2018-07-27 | $166.00 | $280.79 | 90 | — | — |
| 2018-07-26 | $165.82 | $280.49 | 905 | — | — |
| 2018-07-25 | $166.80 | $282.14 | 1,475 | — | — |
| 2018-07-24 | $166.20 | $281.13 | 305 | — | — |
| 2018-07-23 | $166.54 | $281.71 | 495 | — | — |
| 2018-07-20 | $167.20 | $282.82 | 1,140 | — | — |
| 2018-07-19 | $166.20 | $281.13 | 1,610 | — | — |
| 2018-07-18 | $167.40 | $281.94 | 3,505 | — | — |
| 2018-07-17 | $167.40 | $281.94 | 675 | — | — |
| 2018-07-16 | $168.80 | $284.30 | 615 | — | — |
| 2018-07-13 | $169.20 | $284.97 | 420 | — | — |
| 2018-07-12 | $169.60 | $285.65 | 390 | — | — |
| 2018-07-11 | $169.60 | $285.65 | 965 | — | — |
| 2018-07-10 | $171.20 | $288.34 | 1,290 | — | — |
| 2018-07-09 | $171.56 | $288.95 | 815 | — | — |
| 2018-07-06 | $171.08 | $288.14 | 150 | — | — |
| 2018-07-05 | $171.40 | $288.68 | 835 | — | — |
| 2018-07-03 | $171.00 | $288.01 | 880 | — | — |
| 2018-07-02 | $169.40 | $285.31 | 560 | — | — |
| 2018-06-29 | $170.60 | $287.33 | 1,195 | — | — |
| 2018-06-28 | $170.00 | $286.32 | 3,970 | — | — |
| 2018-06-27 | $170.66 | $287.43 | 1,105 | — | — |
| 2018-06-26 | $171.60 | $289.02 | 1,250 | — | — |
| 2018-06-25 | $172.40 | $290.36 | 550 | — | — |
| 2018-06-22 | $173.60 | $292.38 | 920 | — | — |
| 2018-06-21 | $172.76 | $290.97 | 865 | — | — |
| 2018-06-20 | $173.40 | $292.05 | 260 | — | — |
| 2018-06-19 | $173.80 | $292.72 | 640 | — | — |
| 2018-06-18 | $175.18 | $294.00 | 2,265 | — | — |
| 2018-06-15 | $175.00 | $293.70 | 8,520 | — | — |
| 2018-06-14 | $177.98 | $298.70 | 1,115 | — | — |
| 2018-06-13 | $177.40 | $297.73 | 355 | — | — |
| 2018-06-12 | $176.80 | $296.72 | 225 | — | — |
| 2018-06-11 | $177.00 | $297.06 | 710 | — | — |
| 2018-06-08 | $176.90 | $296.89 | 3,170 | — | — |
| 2018-06-07 | $176.80 | $296.72 | 5,865 | — | — |
| 2018-06-06 | $176.80 | $296.72 | 235 | — | — |
| 2018-06-05 | $177.00 | $297.06 | 615 | — | — |
| 2018-06-04 | $176.40 | $296.05 | 1,630 | — | — |
| 2018-06-01 | $176.80 | $296.72 | 250 | — | — |
| 2018-05-31 | $177.40 | $297.73 | 300 | — | — |
| 2018-05-30 | $177.20 | $297.39 | 330 | — | — |
| 2018-05-29 | $177.98 | $298.70 | 625 | — | — |
| 2018-05-25 | $177.60 | $298.06 | 1,025 | — | — |
| 2018-05-24 | $178.00 | $298.73 | 1,505 | — | — |
| 2018-05-23 | $176.20 | $295.71 | 930 | — | — |
| 2018-05-22 | $176.34 | $295.95 | 1,235 | — | — |
| 2018-05-21 | $176.26 | $295.81 | 1,090 | — | — |
| 2018-05-18 | $177.80 | $296.25 | 450 | — | — |
| 2018-05-17 | $177.60 | $295.92 | 5,360 | — | — |
| 2018-05-16 | $177.78 | $296.22 | 795 | — | — |
| 2018-05-15 | $177.32 | $295.45 | 3,370 | — | — |
| 2018-05-14 | $180.40 | $300.58 | 390 | — | — |
| 2018-05-11 | $180.80 | $301.25 | 465 | — | — |
| 2018-05-10 | $180.96 | $301.52 | 190 | — | — |
| 2018-05-09 | $179.80 | $299.58 | 400 | — | — |
| 2018-05-08 | $180.40 | $300.58 | 810 | — | — |
| 2018-05-07 | $180.00 | $299.92 | 1,935 | — | — |
| 2018-05-04 | $180.00 | $299.92 | 700 | — | — |
| 2018-05-03 | $180.20 | $300.25 | 1,030 | — | — |
| 2018-05-02 | $179.20 | $298.58 | 840 | — | — |
| 2018-05-01 | $179.20 | $298.58 | 555 | — | — |
| 2018-04-30 | $180.60 | $300.92 | 455 | — | — |
| 2018-04-27 | $181.80 | $302.91 | 3,090 | — | — |
| 2018-04-26 | $180.40 | $300.58 | 1,175 | — | — |
| 2018-04-25 | $181.20 | $301.92 | 1,990 | — | — |
| 2018-04-24 | $182.00 | $303.25 | 320 | — | — |
| 2018-04-23 | $181.44 | $302.31 | 265 | — | — |
| 2018-04-20 | $182.40 | $303.91 | 655 | — | — |
| 2018-04-19 | $183.80 | $306.25 | 275 | — | — |
| 2018-04-18 | $184.90 | $306.28 | 900 | — | — |
| 2018-04-17 | $184.60 | $305.78 | 710 | — | — |
| 2018-04-16 | $183.82 | $304.49 | 350 | — | — |
| 2018-04-13 | $184.32 | $305.32 | 310 | — | — |
| 2018-04-12 | $183.20 | $303.46 | 995 | — | — |
| 2018-04-11 | $184.60 | $305.78 | 1,235 | — | — |
| 2018-04-10 | $184.00 | $304.79 | 155 | — | — |
| 2018-04-09 | $183.40 | $303.80 | 855 | — | — |
| 2018-04-06 | $183.00 | $303.13 | 485 | — | — |
| 2018-04-05 | $182.20 | $301.81 | 775 | — | — |
| 2018-04-04 | $183.40 | $303.80 | 140 | — | — |
| 2018-04-03 | $182.80 | $302.80 | 680 | — | — |
| 2018-04-02 | $183.80 | $304.46 | 285 | — | — |
| 2018-03-29 | $182.00 | $301.48 | 515 | — | — |
| 2018-03-28 | $182.40 | $302.14 | 455 | — | — |
| 2018-03-27 | $184.20 | $305.12 | 535 | — | — |
| 2018-03-26 | $184.60 | $305.78 | 1,090 | — | — |
| 2018-03-23 | $183.80 | $304.46 | 1,305 | — | — |
| 2018-03-22 | $181.90 | $301.31 | 605 | — | — |
| 2018-03-21 | $183.40 | $303.80 | 2,440 | — | — |
| 2018-03-20 | $180.62 | $299.19 | 375 | — | — |
| 2018-03-19 | $181.70 | $299.95 | 445 | — | — |
| 2018-03-16 | $181.52 | $299.66 | 955 | — | — |
| 2018-03-15 | $182.00 | $300.45 | 2,240 | — | — |
| 2018-03-14 | $182.40 | $301.11 | 1,460 | — | — |
| 2018-03-13 | $182.40 | $301.11 | 440 | — | — |
| 2018-03-12 | $182.20 | $300.78 | 190 | — | — |
| 2018-03-09 | $182.02 | $300.48 | 775 | — | — |
| 2018-03-08 | $182.00 | $300.45 | 200 | — | — |
| 2018-03-07 | $182.26 | $300.88 | 755 | — | — |
| 2018-03-06 | $183.60 | $303.09 | 2,100 | — | — |
| 2018-03-05 | $181.40 | $299.46 | 940 | — | — |
| 2018-03-02 | $181.60 | $299.79 | 210 | — | — |
| 2018-03-01 | $180.80 | $298.47 | 1,145 | — | — |
| 2018-02-28 | $181.60 | $299.79 | 545 | — | — |
| 2018-02-27 | $181.22 | $299.16 | 2,010 | — | — |
| 2018-02-26 | $183.02 | $302.13 | 955 | — | — |
| 2018-02-23 | $182.60 | $301.44 | 1,080 | — | — |
| 2018-02-22 | $182.80 | $301.77 | 585 | — | — |
| 2018-02-21 | $181.80 | $300.12 | 735 | — | — |
| 2018-02-20 | $183.00 | $302.10 | 2,885 | — | — |
| 2018-02-16 | $185.40 | $305.10 | 170 | — | — |
| 2018-02-15 | $185.40 | $305.10 | 1,660 | — | — |
| 2018-02-14 | $185.42 | $305.14 | 1,565 | — | — |
| 2018-02-13 | $182.60 | $300.50 | 340 | — | — |
| 2018-02-12 | $182.00 | $299.51 | 615 | — | — |
| 2018-02-09 | $180.42 | $296.91 | 785 | — | — |
| 2018-02-08 | $181.20 | $298.19 | 970 | — | — |
| 2018-02-07 | $181.00 | $297.86 | 4,630 | — | — |
| 2018-02-06 | $181.82 | $299.21 | 3,610 | — | — |
| 2018-02-05 | $183.62 | $302.17 | 525 | — | — |
| 2018-02-02 | $183.40 | $301.81 | 1,795 | — | — |
| 2018-02-01 | $185.20 | $304.77 | 725 | — | — |
| 2018-01-31 | $184.60 | $303.79 | 1,665 | — | — |
| 2018-01-30 | $183.80 | $302.47 | 1,405 | — | — |
| 2018-01-29 | $184.40 | $303.46 | 1,590 | — | — |
| 2018-01-26 | $185.06 | $304.54 | 1,490 | — | — |
| 2018-01-25 | $185.80 | $305.76 | 2,005 | — | — |
| 2018-01-24 | $185.80 | $305.76 | 1,615 | — | — |
| 2018-01-23 | $184.00 | $302.80 | 735 | — | — |
| 2018-01-22 | $183.20 | $301.48 | 1,840 | — | — |
| 2018-01-19 | $183.16 | $301.42 | 1,215 | — | — |
| 2018-01-18 | $182.78 | $300.27 | 330 | — | — |
| 2018-01-17 | $183.20 | $300.95 | 820 | — | — |
| 2018-01-16 | $183.74 | $301.84 | 3,380 | — | — |
| 2018-01-12 | $184.00 | $302.27 | 1,260 | — | — |
| 2018-01-11 | $182.80 | $300.30 | 565 | — | — |
| 2018-01-10 | $182.78 | $300.27 | 745 | — | — |
| 2018-01-09 | $181.60 | $298.33 | 765 | — | — |
| 2018-01-08 | $182.40 | $299.64 | 440 | — | — |
| 2018-01-05 | $182.22 | $299.35 | 595 | — | — |
| 2018-01-04 | $182.00 | $298.98 | 3,400 | — | — |
| 2018-01-03 | $181.60 | $298.33 | 1,905 | — | — |
| 2018-01-02 | $181.60 | $298.33 | 3,390 | — | — |