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
- 2008-11-25 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 | $83.13 | $83.13 | 652,576 | — | — |
| 2018-12-28 | $80.56 | $80.56 | 662,752 | — | — |
| 2018-12-27 | $82.50 | $82.50 | 695,456 | — | — |
| 2018-12-26 | $87.38 | $87.38 | 869,488 | — | — |
| 2018-12-24 | $77.69 | $77.69 | 333,296 | — | — |
| 2018-12-21 | $82.75 | $82.75 | 503,920 | — | — |
| 2018-12-20 | $85.31 | $85.31 | 772,064 | — | — |
| 2018-12-19 | $90.63 | $90.63 | 683,536 | — | — |
| 2018-12-18 | $87.25 | $87.25 | 1,320,352 | — | — |
| 2018-12-17 | $99.25 | $99.25 | 811,696 | — | — |
| 2018-12-14 | $106.56 | $106.56 | 616,112 | — | — |
| 2018-12-13 | $113.94 | $113.94 | 673,408 | — | — |
| 2018-12-12 | $106.19 | $106.19 | 564,848 | — | — |
| 2018-12-11 | $108.63 | $108.63 | 416,160 | — | — |
| 2018-12-10 | $104.81 | $104.81 | 551,024 | — | — |
| 2018-12-07 | $112.00 | $112.00 | 838,160 | — | — |
| 2018-12-06 | $108.94 | $108.94 | 1,078,976 | — | — |
| 2018-12-04 | $114.19 | $114.19 | 690,608 | — | — |
| 2018-12-03 | $115.44 | $115.44 | 915,984 | — | — |
| 2018-11-30 | $105.00 | $105.00 | 1,282,912 | — | — |
| 2018-11-29 | $107.75 | $107.75 | 663,488 | — | — |
| 2018-11-28 | $103.88 | $103.88 | 1,297,280 | — | — |
| 2018-11-27 | $109.69 | $109.69 | 785,056 | — | — |
| 2018-11-26 | $109.31 | $109.31 | 527,888 | — | — |
| 2018-11-23 | $107.94 | $107.94 | 934,672 | — | — |
| 2018-11-21 | $122.19 | $122.19 | 655,728 | — | — |
| 2018-11-20 | $117.19 | $117.19 | 1,229,344 | — | — |
| 2018-11-19 | $136.19 | $136.19 | 871,568 | — | — |
| 2018-11-16 | $134.69 | $134.69 | 592,112 | — | — |
| 2018-11-15 | $133.00 | $133.00 | 525,424 | — | — |
| 2018-11-14 | $132.06 | $132.06 | 543,504 | — | — |
| 2018-11-13 | $126.94 | $126.94 | 1,637,728 | — | — |
| 2018-11-12 | $145.38 | $145.38 | 751,536 | — | — |
| 2018-11-09 | $150.25 | $150.25 | 583,776 | — | — |
| 2018-11-08 | $153.88 | $153.88 | 665,616 | — | — |
| 2018-11-07 | $158.75 | $158.75 | 715,664 | — | — |
| 2018-11-06 | $161.81 | $161.81 | 722,832 | — | — |
| 2018-11-05 | $164.94 | $164.94 | 365,520 | — | — |
| 2018-11-02 | $165.19 | $165.19 | 387,808 | — | — |
| 2018-11-01 | $168.63 | $168.63 | 467,376 | — | — |
| 2018-10-31 | $177.38 | $177.38 | 384,672 | — | — |
| 2018-10-30 | $183.50 | $183.50 | 300,816 | — | — |
| 2018-10-29 | $185.88 | $185.88 | 250,208 | — | — |
| 2018-10-26 | $191.81 | $191.81 | 281,648 | — | — |
| 2018-10-25 | $188.31 | $188.31 | 210,640 | — | — |
| 2018-10-24 | $184.06 | $184.06 | 280,560 | — | — |
| 2018-10-23 | $184.50 | $184.50 | 451,168 | — | — |
| 2018-10-22 | $203.00 | $203.00 | 210,112 | — | — |
| 2018-10-19 | $202.31 | $202.31 | 231,664 | — | — |
| 2018-10-18 | $197.94 | $197.94 | 347,408 | — | — |
| 2018-10-17 | $205.19 | $205.19 | 427,312 | — | — |
| 2018-10-16 | $214.69 | $214.69 | 227,504 | — | — |
| 2018-10-15 | $212.88 | $212.88 | 292,608 | — | — |
| 2018-10-12 | $212.25 | $212.25 | 296,816 | — | — |
| 2018-10-11 | $207.94 | $207.94 | 468,544 | — | — |
| 2018-10-10 | $220.38 | $220.38 | 319,568 | — | — |
| 2018-10-09 | $232.81 | $232.81 | 285,600 | — | — |
| 2018-10-08 | $228.94 | $228.94 | 238,832 | — | — |
| 2018-10-05 | $229.94 | $229.94 | 424,544 | — | — |
| 2018-10-04 | $231.06 | $231.06 | 524,064 | — | — |
| 2018-10-03 | $241.31 | $241.31 | 593,376 | — | — |
| 2018-10-02 | $235.00 | $235.00 | 318,416 | — | — |
| 2018-10-01 | $237.38 | $237.38 | 514,240 | — | — |
| 2018-09-28 | $224.75 | $224.75 | 409,024 | — | — |
| 2018-09-27 | $217.38 | $217.38 | 232,144 | — | — |
| 2018-09-26 | $213.50 | $213.50 | 347,520 | — | — |
| 2018-09-25 | $217.88 | $217.88 | 402,560 | — | — |
| 2018-09-24 | $217.50 | $217.50 | 408,000 | — | — |
| 2018-09-21 | $209.13 | $209.13 | 643,104 | — | — |
| 2018-09-20 | $205.00 | $205.00 | 301,072 | — | — |
| 2018-09-19 | $208.75 | $208.75 | 335,440 | — | — |
| 2018-09-18 | $201.75 | $201.75 | 360,384 | — | — |
| 2018-09-17 | $195.94 | $195.94 | 288,640 | — | — |
| 2018-09-14 | $196.94 | $196.94 | 371,456 | — | — |
| 2018-09-13 | $196.44 | $196.44 | 389,904 | — | — |
| 2018-09-12 | $204.50 | $204.50 | 421,968 | — | — |
| 2018-09-11 | $199.69 | $199.69 | 362,192 | — | — |
| 2018-09-10 | $189.63 | $189.63 | 273,696 | — | — |
| 2018-09-07 | $191.19 | $191.19 | 249,616 | — | — |
| 2018-09-06 | $191.31 | $191.31 | 396,320 | — | — |
| 2018-09-05 | $196.19 | $196.19 | 258,912 | — | — |
| 2018-09-04 | $198.88 | $198.88 | 370,528 | — | — |
| 2018-08-31 | $201.69 | $201.69 | 161,216 | — | — |
| 2018-08-30 | $202.75 | $202.75 | 251,712 | — | — |
| 2018-08-29 | $200.75 | $200.75 | 291,552 | — | — |
| 2018-08-28 | $194.81 | $194.81 | 201,104 | — | — |
| 2018-08-27 | $196.50 | $196.50 | 204,880 | — | — |
| 2018-08-24 | $194.38 | $194.38 | 482,704 | — | — |
| 2018-08-23 | $190.63 | $190.63 | 256,624 | — | — |
| 2018-08-22 | $190.50 | $190.50 | 458,400 | — | — |
| 2018-08-21 | $179.13 | $179.13 | 254,480 | — | — |
| 2018-08-20 | $177.06 | $177.06 | 223,424 | — | — |
| 2018-08-17 | $176.06 | $176.06 | 320,864 | — | — |
| 2018-08-16 | $174.81 | $174.81 | 243,568 | — | — |
| 2018-08-15 | $172.06 | $172.06 | 397,488 | — | — |
| 2018-08-14 | $183.56 | $183.56 | 278,464 | — | — |
| 2018-08-13 | $183.88 | $183.88 | 373,472 | — | — |
| 2018-08-10 | $185.69 | $185.69 | 235,008 | — | — |
| 2018-08-09 | $180.69 | $180.69 | 221,376 | — | — |
| 2018-08-08 | $181.25 | $181.25 | 648,544 | — | — |
| 2018-08-07 | $193.38 | $193.38 | 206,176 | — | — |
| 2018-08-06 | $192.25 | $192.25 | 340,976 | — | — |
| 2018-08-03 | $191.00 | $191.00 | 265,152 | — | — |
| 2018-08-02 | $193.31 | $193.31 | 274,528 | — | — |
| 2018-08-01 | $186.50 | $186.50 | 360,256 | — | — |
| 2018-07-31 | $191.88 | $191.88 | 256,016 | — | — |
| 2018-07-30 | $198.75 | $198.75 | 221,616 | — | — |
| 2018-07-27 | $192.81 | $192.81 | 265,520 | — | — |
| 2018-07-26 | $196.88 | $196.88 | 294,272 | — | — |
| 2018-07-25 | $195.63 | $195.63 | 356,416 | — | — |
| 2018-07-24 | $190.44 | $190.44 | 273,232 | — | — |
| 2018-07-23 | $186.81 | $186.81 | 427,680 | — | — |
| 2018-07-20 | $188.31 | $188.31 | 337,392 | — | — |
| 2018-07-19 | $187.69 | $187.69 | 569,952 | — | — |
| 2018-07-18 | $187.06 | $187.06 | 494,416 | — | — |
| 2018-07-17 | $183.13 | $183.13 | 786,288 | — | — |
| 2018-07-16 | $183.13 | $183.13 | 593,152 | — | — |
| 2018-07-13 | $197.44 | $197.44 | 403,072 | — | — |
| 2018-07-12 | $195.25 | $195.25 | 506,048 | — | — |
| 2018-07-11 | $193.69 | $193.69 | 825,696 | — | — |
| 2018-07-10 | $214.63 | $214.63 | 217,952 | — | — |
| 2018-07-09 | $212.75 | $212.75 | 266,992 | — | — |
| 2018-07-06 | $208.94 | $208.94 | 325,888 | — | — |
| 2018-07-05 | $204.81 | $204.81 | 395,840 | — | — |
| 2018-07-03 | $207.13 | $207.13 | 409,616 | — | — |
| 2018-07-02 | $209.31 | $209.31 | 324,928 | — | — |
| 2018-06-29 | $214.88 | $214.88 | 343,744 | — | — |
| 2018-06-28 | $209.75 | $209.75 | 453,088 | — | — |
| 2018-06-27 | $205.13 | $205.13 | 492,832 | — | — |
| 2018-06-26 | $195.56 | $195.56 | 512,608 | — | — |
| 2018-06-25 | $184.44 | $184.44 | 588,816 | — | — |
| 2018-06-22 | $189.88 | $189.88 | 917,408 | — | — |
| 2018-06-21 | $173.25 | $173.25 | 365,984 | — | — |
| 2018-06-20 | $173.56 | $173.56 | 450,880 | — | — |
| 2018-06-19 | $171.00 | $171.00 | 322,096 | — | — |
| 2018-06-18 | $174.25 | $174.25 | 319,504 | — | — |
| 2018-06-15 | $168.13 | $168.13 | 542,688 | — | — |
| 2018-06-14 | $180.63 | $180.63 | 315,584 | — | — |
| 2018-06-13 | $180.00 | $180.00 | 394,768 | — | — |
| 2018-06-12 | $177.88 | $177.88 | 305,824 | — | — |
| 2018-06-11 | $176.94 | $176.94 | 304,608 | — | — |
| 2018-06-08 | $174.88 | $174.88 | 310,608 | — | — |
| 2018-06-07 | $176.56 | $176.56 | 380,192 | — | — |
| 2018-06-06 | $172.06 | $172.06 | 580,240 | — | — |
| 2018-06-05 | $173.56 | $173.56 | 622,496 | — | — |
| 2018-06-04 | $171.13 | $171.13 | 426,112 | — | — |
| 2018-06-01 | $174.63 | $174.63 | 554,640 | — | — |
| 2018-05-31 | $182.81 | $182.81 | 634,784 | — | — |
| 2018-05-30 | $190.25 | $190.25 | 584,672 | — | — |
| 2018-05-29 | $181.50 | $181.50 | 660,912 | — | — |
| 2018-05-25 | $186.38 | $186.38 | 824,272 | — | — |
| 2018-05-24 | $203.50 | $203.50 | 482,080 | — | — |
| 2018-05-23 | $210.00 | $210.00 | 544,192 | — | — |
| 2018-05-22 | $211.69 | $211.69 | 701,760 | — | — |
| 2018-05-21 | $214.44 | $214.44 | 451,360 | — | — |
| 2018-05-18 | $207.88 | $207.88 | 528,768 | — | — |
| 2018-05-17 | $209.69 | $209.69 | 634,704 | — | — |
| 2018-05-16 | $208.94 | $208.94 | 510,800 | — | — |
| 2018-05-15 | $206.81 | $206.81 | 592,944 | — | — |
| 2018-05-14 | $206.38 | $206.38 | 421,664 | — | — |
| 2018-05-11 | $202.81 | $202.81 | 393,120 | — | — |
| 2018-05-10 | $207.19 | $207.19 | 492,448 | — | — |
| 2018-05-09 | $205.94 | $205.94 | 513,856 | — | — |
| 2018-05-08 | $197.81 | $197.81 | 1,868,480 | — | — |
| 2018-05-07 | $198.69 | $198.69 | 688,528 | — | — |
| 2018-05-04 | $197.81 | $197.81 | 499,008 | — | — |
| 2018-05-03 | $190.63 | $190.63 | 378,976 | — | — |
| 2018-05-02 | $186.50 | $186.50 | 770,640 | — | — |
| 2018-05-01 | $185.06 | $185.06 | 424,336 | — | — |
| 2018-04-30 | $190.63 | $190.63 | 675,680 | — | — |
| 2018-04-27 | $188.69 | $188.69 | 284,672 | — | — |
| 2018-04-26 | $189.63 | $189.63 | 300,528 | — | — |
| 2018-04-25 | $188.56 | $188.56 | 411,456 | — | — |
| 2018-04-24 | $187.00 | $187.00 | 617,264 | — | — |
| 2018-04-23 | $193.56 | $193.56 | 530,720 | — | — |
| 2018-04-20 | $188.81 | $188.81 | 362,448 | — | — |
| 2018-04-19 | $189.00 | $189.00 | 423,264 | — | — |
| 2018-04-18 | $191.44 | $191.44 | 655,680 | — | — |
| 2018-04-17 | $179.25 | $179.25 | 266,848 | — | — |
| 2018-04-16 | $178.63 | $178.63 | 248,816 | — | — |
| 2018-04-13 | $182.81 | $182.81 | 316,128 | — | — |
| 2018-04-12 | $181.50 | $181.50 | 463,424 | — | — |
| 2018-04-11 | $180.06 | $180.06 | 460,544 | — | — |
| 2018-04-10 | $174.88 | $174.88 | 473,952 | — | — |
| 2018-04-09 | $162.69 | $162.69 | 278,768 | — | — |
| 2018-04-06 | $156.31 | $156.31 | 389,200 | — | — |
| 2018-04-05 | $164.63 | $164.63 | 297,312 | — | — |
| 2018-04-04 | $164.38 | $164.38 | 639,568 | — | — |
| 2018-04-03 | $164.25 | $164.25 | 274,768 | — | — |
| 2018-04-02 | $162.38 | $162.38 | 448,512 | — | — |
| 2018-03-29 | $171.88 | $171.88 | 307,536 | — | — |
| 2018-03-28 | $170.31 | $170.31 | 472,400 | — | — |
| 2018-03-27 | $171.13 | $171.13 | 386,048 | — | — |
| 2018-03-26 | $174.88 | $174.88 | 316,592 | — | — |
| 2018-03-23 | $176.81 | $176.81 | 522,160 | — | — |
| 2018-03-22 | $168.06 | $168.06 | 360,464 | — | — |
| 2018-03-21 | $174.19 | $174.19 | 533,680 | — | — |
| 2018-03-20 | $164.50 | $164.50 | 438,400 | — | — |
| 2018-03-19 | $157.94 | $157.94 | 354,944 | — | — |
| 2018-03-16 | $158.44 | $158.44 | 486,784 | — | — |
| 2018-03-15 | $153.13 | $153.13 | 302,800 | — | — |
| 2018-03-14 | $151.56 | $151.56 | 462,704 | — | — |
| 2018-03-13 | $150.50 | $150.50 | 494,192 | — | — |
| 2018-03-12 | $153.56 | $153.56 | 348,336 | — | — |
| 2018-03-09 | $156.50 | $156.50 | 448,288 | — | — |
| 2018-03-08 | $148.56 | $148.56 | 526,016 | — | — |
| 2018-03-07 | $153.38 | $153.38 | 639,312 | — | — |
| 2018-03-06 | $158.81 | $158.81 | 284,560 | — | — |
| 2018-03-05 | $159.31 | $159.31 | 368,256 | — | — |
| 2018-03-02 | $153.56 | $153.56 | 437,952 | — | — |
| 2018-03-01 | $153.44 | $153.44 | 715,264 | — | — |
| 2018-02-28 | $153.88 | $153.88 | 543,008 | — | — |
| 2018-02-27 | $161.25 | $161.25 | 336,624 | — | — |
| 2018-02-26 | $166.88 | $166.88 | 286,928 | — | — |
| 2018-02-23 | $164.56 | $164.56 | 285,920 | — | — |
| 2018-02-22 | $159.69 | $159.69 | 396,272 | — | — |
| 2018-02-21 | $152.19 | $152.19 | 255,216 | — | — |
| 2018-02-20 | $154.31 | $154.31 | 394,112 | — | — |
| 2018-02-16 | $153.50 | $153.50 | 538,560 | — | — |
| 2018-02-15 | $152.25 | $152.25 | 537,104 | — | — |
| 2018-02-14 | $149.13 | $149.13 | 652,272 | — | — |
| 2018-02-13 | $141.56 | $141.56 | 318,416 | — | — |
| 2018-02-12 | $141.75 | $141.75 | 441,280 | — | — |
| 2018-02-09 | $141.13 | $141.13 | 858,944 | — | — |
| 2018-02-08 | $146.94 | $146.94 | 601,440 | — | — |
| 2018-02-07 | $153.63 | $153.63 | 824,128 | — | — |
| 2018-02-06 | $162.44 | $162.44 | 440,464 | — | — |
| 2018-02-05 | $164.00 | $164.00 | 692,240 | — | — |
| 2018-02-02 | $171.13 | $171.13 | 624,560 | — | — |
| 2018-02-01 | $176.31 | $176.31 | 542,608 | — | — |
| 2018-01-31 | $169.88 | $169.88 | 395,488 | — | — |
| 2018-01-30 | $167.31 | $167.31 | 481,584 | — | — |
| 2018-01-29 | $172.88 | $172.88 | 335,568 | — | — |
| 2018-01-26 | $176.63 | $176.63 | 491,408 | — | — |
| 2018-01-25 | $171.75 | $171.75 | 592,000 | — | — |
| 2018-01-24 | $176.00 | $176.00 | 584,912 | — | — |
| 2018-01-23 | $169.38 | $169.38 | 388,752 | — | — |
| 2018-01-22 | $164.44 | $164.44 | 353,120 | — | — |
| 2018-01-19 | $163.13 | $163.13 | 486,496 | — | — |
| 2018-01-18 | $164.13 | $164.13 | 315,216 | — | — |
| 2018-01-17 | $164.75 | $164.75 | 255,152 | — | — |
| 2018-01-16 | $164.25 | $164.25 | 360,992 | — | — |
| 2018-01-12 | $166.94 | $166.94 | 371,392 | — | — |
| 2018-01-11 | $163.00 | $163.00 | 746,592 | — | — |
| 2018-01-10 | $162.06 | $162.06 | 612,256 | — | — |
| 2018-01-09 | $159.63 | $159.63 | 640,768 | — | — |
| 2018-01-08 | $154.88 | $154.88 | 288,896 | — | — |
| 2018-01-05 | $153.13 | $153.13 | 331,360 | — | — |
| 2018-01-04 | $154.63 | $154.63 | 481,936 | — | — |
| 2018-01-03 | $153.81 | $153.81 | 561,488 | — | — |
| 2018-01-02 | $147.50 | $147.50 | 322,528 | — | — |