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
- 2013-12-18 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 | $122.80 | $157.81 | 124,680 | — | — |
| 2018-12-28 | $124.20 | $159.61 | 166,810 | — | — |
| 2018-12-27 | $122.00 | $156.79 | 177,770 | — | — |
| 2018-12-26 | $126.80 | $162.96 | 157,410 | — | — |
| 2018-12-24 | $122.60 | $157.56 | 86,140 | — | — |
| 2018-12-21 | $123.40 | $158.59 | 165,330 | — | — |
| 2018-12-20 | $129.80 | $166.81 | 149,580 | — | — |
| 2018-12-19 | $133.70 | $171.82 | 135,500 | — | — |
| 2018-12-18 | $139.60 | $179.41 | 120,350 | — | — |
| 2018-12-17 | $140.70 | $180.82 | 102,240 | — | — |
| 2018-12-14 | $145.10 | $186.47 | 77,770 | — | — |
| 2018-12-13 | $148.60 | $190.97 | 108,670 | — | — |
| 2018-12-12 | $152.70 | $196.24 | 180,790 | — | — |
| 2018-12-11 | $151.20 | $194.31 | 202,540 | — | — |
| 2018-12-10 | $143.00 | $183.77 | 119,660 | — | — |
| 2018-12-07 | $142.70 | $183.39 | 98,030 | — | — |
| 2018-12-06 | $146.30 | $185.45 | 170,820 | — | — |
| 2018-12-04 | $142.60 | $180.76 | 141,360 | — | — |
| 2018-12-03 | $142.20 | $180.25 | 199,580 | — | — |
| 2018-11-30 | $136.50 | $173.02 | 144,510 | — | — |
| 2018-11-29 | $139.60 | $176.95 | 106,160 | — | — |
| 2018-11-28 | $138.40 | $175.43 | 140,640 | — | — |
| 2018-11-27 | $134.50 | $170.49 | 175,540 | — | — |
| 2018-11-26 | $141.60 | $179.49 | 175,450 | — | — |
| 2018-11-23 | $138.80 | $175.94 | 85,920 | — | — |
| 2018-11-21 | $139.40 | $176.70 | 163,190 | — | — |
| 2018-11-20 | $132.90 | $168.46 | 307,730 | — | — |
| 2018-11-19 | $134.90 | $171.00 | 297,350 | — | — |
| 2018-11-16 | $140.50 | $178.09 | 250,520 | — | — |
| 2018-11-15 | $147.40 | $186.84 | 216,600 | — | — |
| 2018-11-14 | $156.80 | $198.75 | 171,320 | — | — |
| 2018-11-13 | $155.40 | $196.98 | 206,470 | — | — |
| 2018-11-12 | $151.90 | $192.54 | 240,940 | — | — |
| 2018-11-09 | $156.60 | $198.50 | 680,440 | — | — |
| 2018-11-08 | $181.30 | $229.81 | 161,620 | — | — |
| 2018-11-07 | $183.80 | $232.98 | 351,590 | — | — |
| 2018-11-06 | $184.20 | $233.49 | 184,620 | — | — |
| 2018-11-05 | $191.80 | $243.12 | 151,860 | — | — |
| 2018-11-02 | $190.00 | $240.84 | 142,950 | — | — |
| 2018-11-01 | $192.40 | $243.88 | 129,210 | — | — |
| 2018-10-31 | $192.60 | $244.13 | 125,470 | — | — |
| 2018-10-30 | $192.40 | $243.88 | 172,860 | — | — |
| 2018-10-29 | $187.20 | $237.29 | 154,460 | — | — |
| 2018-10-26 | $178.30 | $226.01 | 258,180 | — | — |
| 2018-10-25 | $187.10 | $237.16 | 224,330 | — | — |
| 2018-10-24 | $178.30 | $226.01 | 365,260 | — | — |
| 2018-10-23 | $197.00 | $249.71 | 118,060 | — | — |
| 2018-10-22 | $198.00 | $250.98 | 192,610 | — | — |
| 2018-10-19 | $198.10 | $251.11 | 152,800 | — | — |
| 2018-10-18 | $196.40 | $248.95 | 160,920 | — | — |
| 2018-10-17 | $198.10 | $251.11 | 167,600 | — | — |
| 2018-10-16 | $201.50 | $255.42 | 245,130 | — | — |
| 2018-10-15 | $192.70 | $244.26 | 157,730 | — | — |
| 2018-10-12 | $188.60 | $239.06 | 205,140 | — | — |
| 2018-10-11 | $184.10 | $233.36 | 153,580 | — | — |
| 2018-10-10 | $187.50 | $237.67 | 175,870 | — | — |
| 2018-10-09 | $196.10 | $248.57 | 99,830 | — | — |
| 2018-10-08 | $196.00 | $248.44 | 156,750 | — | — |
| 2018-10-05 | $197.00 | $249.71 | 156,670 | — | — |
| 2018-10-04 | $199.70 | $253.13 | 137,890 | — | — |
| 2018-10-03 | $200.90 | $254.65 | 185,490 | — | — |
| 2018-10-02 | $197.60 | $250.47 | 219,010 | — | — |
| 2018-10-01 | $198.60 | $251.74 | 193,970 | — | — |
| 2018-09-28 | $205.00 | $259.85 | 182,700 | — | — |
| 2018-09-27 | $204.50 | $259.22 | 157,370 | — | — |
| 2018-09-26 | $201.50 | $255.42 | 154,910 | — | — |
| 2018-09-25 | $199.00 | $252.25 | 228,990 | — | — |
| 2018-09-24 | $204.00 | $258.58 | 217,500 | — | — |
| 2018-09-21 | $213.50 | $250.98 | 321,810 | — | — |
| 2018-09-20 | $207.50 | $243.93 | 139,900 | — | — |
| 2018-09-19 | $206.50 | $242.75 | 263,760 | — | — |
| 2018-09-18 | $200.00 | $235.11 | 173,360 | — | — |
| 2018-09-17 | $199.50 | $234.52 | 230,280 | — | — |
| 2018-09-14 | $198.00 | $232.76 | 518,430 | — | — |
| 2018-09-13 | $201.00 | $236.28 | 73,710 | — | — |
| 2018-09-12 | $200.50 | $235.70 | 108,130 | — | — |
| 2018-09-11 | $198.00 | $232.76 | 145,170 | — | — |
| 2018-09-10 | $199.00 | $233.93 | 150,240 | — | — |
| 2018-09-07 | $199.00 | $233.93 | 243,790 | — | — |
| 2018-09-06 | $197.50 | $229.82 | 216,100 | — | — |
| 2018-09-05 | $193.00 | $224.58 | 404,790 | — | — |
| 2018-09-04 | $192.50 | $224.00 | 170,950 | — | — |
| 2018-08-31 | $190.50 | $221.67 | 125,660 | — | — |
| 2018-08-30 | $188.00 | $218.76 | 79,480 | — | — |
| 2018-08-29 | $189.50 | $220.51 | 90,170 | — | — |
| 2018-08-28 | $191.50 | $222.84 | 119,930 | — | — |
| 2018-08-27 | $187.00 | $217.60 | 148,640 | — | — |
| 2018-08-24 | $191.50 | $222.84 | 130,100 | — | — |
| 2018-08-23 | $192.00 | $223.42 | 108,940 | — | — |
| 2018-08-22 | $190.00 | $221.09 | 162,130 | — | — |
| 2018-08-21 | $188.50 | $219.35 | 151,200 | — | — |
| 2018-08-20 | $185.50 | $215.86 | 172,320 | — | — |
| 2018-08-17 | $183.50 | $213.53 | 195,710 | — | — |
| 2018-08-16 | $181.00 | $210.62 | 384,410 | — | — |
| 2018-08-15 | $177.00 | $205.96 | 229,810 | — | — |
| 2018-08-14 | $175.00 | $203.64 | 182,090 | — | — |
| 2018-08-13 | $174.50 | $203.06 | 130,090 | — | — |
| 2018-08-10 | $174.50 | $203.06 | 185,110 | — | — |
| 2018-08-09 | $169.00 | $196.66 | 449,790 | — | — |
| 2018-08-08 | $175.00 | $203.64 | 255,410 | — | — |
| 2018-08-07 | $172.00 | $200.15 | 216,650 | — | — |
| 2018-08-06 | $173.00 | $201.31 | 208,670 | — | — |
| 2018-08-03 | $171.50 | $199.56 | 305,390 | — | — |
| 2018-08-02 | $165.50 | $192.58 | 321,110 | — | — |
| 2018-08-01 | $160.50 | $186.76 | 430,660 | — | — |
| 2018-07-31 | $163.00 | $189.67 | 367,720 | — | — |
| 2018-07-30 | $153.50 | $178.62 | 115,830 | — | — |
| 2018-07-27 | $157.00 | $182.69 | 108,880 | — | — |
| 2018-07-26 | $157.00 | $182.69 | 127,920 | — | — |
| 2018-07-25 | $152.50 | $177.46 | 140,820 | — | — |
| 2018-07-24 | $155.00 | $180.36 | 160,760 | — | — |
| 2018-07-23 | $155.50 | $180.95 | 247,950 | — | — |
| 2018-07-20 | $159.50 | $185.60 | 129,990 | — | — |
| 2018-07-19 | $164.50 | $191.42 | 161,350 | — | — |
| 2018-07-18 | $163.50 | $190.26 | 144,300 | — | — |
| 2018-07-17 | $168.50 | $196.07 | 104,280 | — | — |
| 2018-07-16 | $167.00 | $194.33 | 126,990 | — | — |
| 2018-07-13 | $170.50 | $198.40 | 144,260 | — | — |
| 2018-07-12 | $170.00 | $197.82 | 189,880 | — | — |
| 2018-07-11 | $174.00 | $202.47 | 172,050 | — | — |
| 2018-07-10 | $173.50 | $201.89 | 89,690 | — | — |
| 2018-07-09 | $171.50 | $199.56 | 149,400 | — | — |
| 2018-07-06 | $173.00 | $201.31 | 172,980 | — | — |
| 2018-07-05 | $168.00 | $195.49 | 162,350 | — | — |
| 2018-07-03 | $158.50 | $184.44 | 72,930 | — | — |
| 2018-07-02 | $157.50 | $183.27 | 115,880 | — | — |
| 2018-06-29 | $159.00 | $185.02 | 99,900 | — | — |
| 2018-06-28 | $161.50 | $187.93 | 108,890 | — | — |
| 2018-06-27 | $156.00 | $181.53 | 133,010 | — | — |
| 2018-06-26 | $158.50 | $184.44 | 219,450 | — | — |
| 2018-06-25 | $165.00 | $192.00 | 144,680 | — | — |
| 2018-06-22 | $166.00 | $193.16 | 228,610 | — | — |
| 2018-06-21 | $172.00 | $200.15 | 240,330 | — | — |
| 2018-06-20 | $166.00 | $193.16 | 160,720 | — | — |
| 2018-06-19 | $162.50 | $189.09 | 98,350 | — | — |
| 2018-06-18 | $160.00 | $186.18 | 140,340 | — | — |
| 2018-06-15 | $156.00 | $181.53 | 145,090 | — | — |
| 2018-06-14 | $157.50 | $183.27 | 129,580 | — | — |
| 2018-06-13 | $154.50 | $179.78 | 104,420 | — | — |
| 2018-06-12 | $156.50 | $182.11 | 159,480 | — | — |
| 2018-06-11 | $149.50 | $173.96 | 159,290 | — | — |
| 2018-06-08 | $144.50 | $168.15 | 136,390 | — | — |
| 2018-06-07 | $146.50 | $168.15 | 124,750 | — | — |
| 2018-06-06 | $147.00 | $168.72 | 140,000 | — | — |
| 2018-06-05 | $147.50 | $169.29 | 133,760 | — | — |
| 2018-06-04 | $145.50 | $167.00 | 140,940 | — | — |
| 2018-06-01 | $148.00 | $169.87 | 92,730 | — | — |
| 2018-05-31 | $148.00 | $169.87 | 100,790 | — | — |
| 2018-05-30 | $148.50 | $170.44 | 131,880 | — | — |
| 2018-05-29 | $144.50 | $165.85 | 235,420 | — | — |
| 2018-05-25 | $150.50 | $172.74 | 143,570 | — | — |
| 2018-05-24 | $152.50 | $175.03 | 214,310 | — | — |
| 2018-05-23 | $152.00 | $174.46 | 159,920 | — | — |
| 2018-05-22 | $156.00 | $179.05 | 165,900 | — | — |
| 2018-05-21 | $160.50 | $184.21 | 140,130 | — | — |
| 2018-05-18 | $161.00 | $184.79 | 146,830 | — | — |
| 2018-05-17 | $166.00 | $190.53 | 85,280 | — | — |
| 2018-05-16 | $166.00 | $190.53 | 79,340 | — | — |
| 2018-05-15 | $165.50 | $189.95 | 92,010 | — | — |
| 2018-05-14 | $164.00 | $188.23 | 97,180 | — | — |
| 2018-05-11 | $163.00 | $187.08 | 108,460 | — | — |
| 2018-05-10 | $164.50 | $188.81 | 173,020 | — | — |
| 2018-05-09 | $160.50 | $184.21 | 226,480 | — | — |
| 2018-05-08 | $168.00 | $192.82 | 472,460 | — | — |
| 2018-05-07 | $172.00 | $197.41 | 256,290 | — | — |
| 2018-05-04 | $163.00 | $187.08 | 159,060 | — | — |
| 2018-05-03 | $165.50 | $189.95 | 147,420 | — | — |
| 2018-05-02 | $165.00 | $189.38 | 91,860 | — | — |
| 2018-05-01 | $164.00 | $188.23 | 202,360 | — | — |
| 2018-04-30 | $174.50 | $200.28 | 107,580 | — | — |
| 2018-04-27 | $172.00 | $197.41 | 116,300 | — | — |
| 2018-04-26 | $172.00 | $197.41 | 87,380 | — | — |
| 2018-04-25 | $172.50 | $197.99 | 121,010 | — | — |
| 2018-04-24 | $172.00 | $197.41 | 103,050 | — | — |
| 2018-04-23 | $171.50 | $196.84 | 120,090 | — | — |
| 2018-04-20 | $170.00 | $195.12 | 212,850 | — | — |
| 2018-04-19 | $172.50 | $197.99 | 158,750 | — | — |
| 2018-04-18 | $175.50 | $201.43 | 147,010 | — | — |
| 2018-04-17 | $174.00 | $199.71 | 154,720 | — | — |
| 2018-04-16 | $171.50 | $196.84 | 182,970 | — | — |
| 2018-04-13 | $169.50 | $194.54 | 109,090 | — | — |
| 2018-04-12 | $165.00 | $189.38 | 89,500 | — | — |
| 2018-04-11 | $167.00 | $191.67 | 97,330 | — | — |
| 2018-04-10 | $168.00 | $192.82 | 157,950 | — | — |
| 2018-04-09 | $164.50 | $188.81 | 142,460 | — | — |
| 2018-04-06 | $164.50 | $188.81 | 230,900 | — | — |
| 2018-04-05 | $163.50 | $187.66 | 289,370 | — | — |
| 2018-04-04 | $154.00 | $176.75 | 290,280 | — | — |
| 2018-04-03 | $152.50 | $175.03 | 241,240 | — | — |
| 2018-04-02 | $141.50 | $162.41 | 186,410 | — | — |
| 2018-03-29 | $140.50 | $161.26 | 143,150 | — | — |
| 2018-03-28 | $135.00 | $154.95 | 128,980 | — | — |
| 2018-03-27 | $136.00 | $156.09 | 139,200 | — | — |
| 2018-03-26 | $139.50 | $160.11 | 94,660 | — | — |
| 2018-03-23 | $139.00 | $159.54 | 147,320 | — | — |
| 2018-03-22 | $138.00 | $158.39 | 141,450 | — | — |
| 2018-03-21 | $141.50 | $162.41 | 100,950 | — | — |
| 2018-03-20 | $140.50 | $161.26 | 114,520 | — | — |
| 2018-03-19 | $141.50 | $162.41 | 198,800 | — | — |
| 2018-03-16 | $142.00 | $162.98 | 236,330 | — | — |
| 2018-03-15 | $147.50 | $169.29 | 105,290 | — | — |
| 2018-03-14 | $150.50 | $172.74 | 106,130 | — | — |
| 2018-03-13 | $147.50 | $169.29 | 220,640 | — | — |
| 2018-03-12 | $156.50 | $179.62 | 112,920 | — | — |
| 2018-03-09 | $157.00 | $180.20 | 137,710 | — | — |
| 2018-03-08 | $155.50 | $176.18 | 127,630 | — | — |
| 2018-03-07 | $157.00 | $177.88 | 138,550 | — | — |
| 2018-03-06 | $159.50 | $180.71 | 171,170 | — | — |
| 2018-03-05 | $157.50 | $178.45 | 216,040 | — | — |
| 2018-03-02 | $157.50 | $178.45 | 326,980 | — | — |
| 2018-03-01 | $147.50 | $167.12 | 373,940 | — | — |
| 2018-02-28 | $150.00 | $169.95 | 374,410 | — | — |
| 2018-02-27 | $157.50 | $178.45 | 216,740 | — | — |
| 2018-02-26 | $154.50 | $175.05 | 367,410 | — | — |
| 2018-02-23 | $148.50 | $168.25 | 182,690 | — | — |
| 2018-02-22 | $143.00 | $162.02 | 146,280 | — | — |
| 2018-02-21 | $144.00 | $163.15 | 116,410 | — | — |
| 2018-02-20 | $145.00 | $164.28 | 200,230 | — | — |
| 2018-02-16 | $144.00 | $163.15 | 143,300 | — | — |
| 2018-02-15 | $146.50 | $165.98 | 214,560 | — | — |
| 2018-02-14 | $142.50 | $161.45 | 198,100 | — | — |
| 2018-02-13 | $138.50 | $156.92 | 185,900 | — | — |
| 2018-02-12 | $139.00 | $157.49 | 172,730 | — | — |
| 2018-02-09 | $134.50 | $152.39 | 210,150 | — | — |
| 2018-02-08 | $137.50 | $155.79 | 156,420 | — | — |
| 2018-02-07 | $142.00 | $160.88 | 273,160 | — | — |
| 2018-02-06 | $137.50 | $155.79 | 192,720 | — | — |
| 2018-02-05 | $133.50 | $151.25 | 162,360 | — | — |
| 2018-02-02 | $139.50 | $158.05 | 268,130 | — | — |
| 2018-02-01 | $135.00 | $152.95 | 218,650 | — | — |
| 2018-01-31 | $128.00 | $145.02 | 119,060 | — | — |
| 2018-01-30 | $126.00 | $142.76 | 249,470 | — | — |
| 2018-01-29 | $128.50 | $145.59 | 204,520 | — | — |
| 2018-01-26 | $128.50 | $145.59 | 357,500 | — | — |
| 2018-01-25 | $131.50 | $148.99 | 117,590 | — | — |
| 2018-01-24 | $132.00 | $149.55 | 172,480 | — | — |
| 2018-01-23 | $134.00 | $151.82 | 173,450 | — | — |
| 2018-01-22 | $132.50 | $150.12 | 198,140 | — | — |
| 2018-01-19 | $132.00 | $149.55 | 131,460 | — | — |
| 2018-01-18 | $134.00 | $151.82 | 196,820 | — | — |
| 2018-01-17 | $137.50 | $155.79 | 102,380 | — | — |
| 2018-01-16 | $136.50 | $154.65 | 226,280 | — | — |
| 2018-01-12 | $144.50 | $163.72 | 465,680 | — | — |
| 2018-01-11 | $141.00 | $159.75 | 214,900 | — | — |
| 2018-01-10 | $139.50 | $158.05 | 268,220 | — | — |
| 2018-01-09 | $139.00 | $157.49 | 200,480 | — | — |
| 2018-01-08 | $138.00 | $156.35 | 234,740 | — | — |
| 2018-01-05 | $141.00 | $159.75 | 200,900 | — | — |
| 2018-01-04 | $144.50 | $163.72 | 214,100 | — | — |
| 2018-01-03 | $150.00 | $169.95 | 163,100 | — | — |
| 2018-01-02 | $154.00 | $174.48 | 225,720 | — | — |