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
- 2011-11-17 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 | $160.70 | $160.70 | 39,390 | — | — |
| 2018-12-28 | $160.90 | $160.90 | 62,840 | — | — |
| 2018-12-27 | $160.60 | $160.60 | 59,940 | — | — |
| 2018-12-26 | $157.10 | $157.10 | 90,790 | — | — |
| 2018-12-24 | $144.40 | $144.40 | 34,560 | — | — |
| 2018-12-21 | $140.50 | $140.50 | 126,570 | — | — |
| 2018-12-20 | $152.80 | $152.80 | 95,650 | — | — |
| 2018-12-19 | $159.50 | $159.50 | 79,740 | — | — |
| 2018-12-18 | $156.50 | $156.50 | 105,940 | — | — |
| 2018-12-17 | $156.40 | $156.40 | 152,830 | — | — |
| 2018-12-14 | $165.40 | $165.40 | 43,600 | — | — |
| 2018-12-13 | $167.90 | $167.90 | 61,220 | — | — |
| 2018-12-12 | $171.00 | $171.00 | 94,950 | — | — |
| 2018-12-11 | $166.20 | $166.20 | 41,020 | — | — |
| 2018-12-10 | $166.90 | $166.90 | 73,130 | — | — |
| 2018-12-07 | $162.70 | $162.70 | 146,940 | — | — |
| 2018-12-06 | $167.50 | $167.50 | 90,590 | — | — |
| 2018-12-04 | $170.20 | $170.20 | 95,530 | — | — |
| 2018-12-03 | $176.40 | $176.40 | 251,670 | — | — |
| 2018-11-30 | $175.30 | $175.30 | 129,330 | — | — |
| 2018-11-29 | $176.90 | $176.90 | 128,170 | — | — |
| 2018-11-28 | $175.30 | $175.30 | 82,620 | — | — |
| 2018-11-27 | $173.00 | $173.00 | 70,720 | — | — |
| 2018-11-26 | $176.00 | $176.00 | 113,170 | — | — |
| 2018-11-23 | $174.50 | $174.50 | 22,370 | — | — |
| 2018-11-21 | $177.20 | $177.20 | 85,830 | — | — |
| 2018-11-20 | $172.60 | $172.60 | 120,340 | — | — |
| 2018-11-19 | $168.40 | $168.40 | 142,910 | — | — |
| 2018-11-16 | $185.50 | $185.50 | 121,570 | — | — |
| 2018-11-15 | $185.00 | $185.00 | 139,500 | — | — |
| 2018-11-14 | $179.60 | $179.60 | 79,920 | — | — |
| 2018-11-13 | $183.00 | $183.00 | 118,530 | — | — |
| 2018-11-12 | $176.90 | $176.90 | 223,110 | — | — |
| 2018-11-09 | $179.60 | $179.60 | 302,340 | — | — |
| 2018-11-08 | $178.90 | $178.90 | 521,090 | — | — |
| 2018-11-07 | $190.80 | $190.80 | 249,690 | — | — |
| 2018-11-06 | $190.70 | $190.70 | 68,270 | — | — |
| 2018-11-05 | $186.80 | $186.80 | 63,160 | — | — |
| 2018-11-02 | $190.80 | $190.80 | 73,010 | — | — |
| 2018-11-01 | $195.10 | $195.10 | 102,280 | — | — |
| 2018-10-31 | $191.40 | $191.40 | 70,030 | — | — |
| 2018-10-30 | $191.60 | $191.60 | 70,680 | — | — |
| 2018-10-29 | $186.30 | $186.30 | 91,280 | — | — |
| 2018-10-26 | $186.20 | $186.20 | 103,880 | — | — |
| 2018-10-25 | $194.80 | $194.80 | 43,650 | — | — |
| 2018-10-24 | $185.80 | $185.80 | 58,230 | — | — |
| 2018-10-23 | $193.40 | $193.40 | 42,910 | — | — |
| 2018-10-22 | $192.30 | $192.30 | 34,530 | — | — |
| 2018-10-19 | $193.10 | $193.10 | 61,770 | — | — |
| 2018-10-18 | $193.60 | $193.60 | 56,440 | — | — |
| 2018-10-17 | $196.10 | $196.10 | 54,740 | — | — |
| 2018-10-16 | $196.80 | $196.80 | 42,950 | — | — |
| 2018-10-15 | $189.10 | $189.10 | 70,810 | — | — |
| 2018-10-12 | $192.10 | $192.10 | 62,900 | — | — |
| 2018-10-11 | $188.80 | $188.80 | 162,120 | — | — |
| 2018-10-10 | $189.70 | $189.70 | 149,090 | — | — |
| 2018-10-09 | $199.10 | $199.10 | 104,120 | — | — |
| 2018-10-08 | $207.80 | $207.80 | 79,020 | — | — |
| 2018-10-05 | $217.10 | $217.10 | 62,190 | — | — |
| 2018-10-04 | $215.90 | $215.90 | 52,500 | — | — |
| 2018-10-03 | $221.90 | $221.90 | 69,870 | — | — |
| 2018-10-02 | $219.90 | $219.90 | 72,120 | — | — |
| 2018-10-01 | $222.60 | $222.60 | 66,110 | — | — |
| 2018-09-28 | $234.80 | $234.80 | 127,190 | — | — |
| 2018-09-27 | $229.50 | $229.50 | 44,710 | — | — |
| 2018-09-26 | $229.80 | $229.80 | 84,230 | — | — |
| 2018-09-25 | $226.40 | $226.40 | 62,430 | — | — |
| 2018-09-24 | $224.20 | $224.20 | 50,140 | — | — |
| 2018-09-21 | $225.50 | $225.50 | 72,370 | — | — |
| 2018-09-20 | $231.10 | $231.10 | 112,880 | — | — |
| 2018-09-19 | $228.70 | $228.70 | 100,290 | — | — |
| 2018-09-18 | $232.40 | $232.40 | 104,070 | — | — |
| 2018-09-17 | $221.90 | $221.90 | 60,980 | — | — |
| 2018-09-14 | $232.60 | $232.60 | 57,400 | — | — |
| 2018-09-13 | $233.20 | $233.20 | 85,140 | — | — |
| 2018-09-12 | $224.80 | $224.80 | 55,730 | — | — |
| 2018-09-11 | $221.80 | $221.80 | 53,150 | — | — |
| 2018-09-10 | $215.60 | $215.60 | 40,820 | — | — |
| 2018-09-07 | $215.90 | $215.90 | 93,040 | — | — |
| 2018-09-06 | $213.40 | $213.40 | 37,790 | — | — |
| 2018-09-05 | $208.30 | $208.30 | 54,280 | — | — |
| 2018-09-04 | $213.10 | $213.10 | 69,990 | — | — |
| 2018-08-31 | $216.60 | $216.60 | 30,300 | — | — |
| 2018-08-30 | $214.50 | $214.50 | 37,740 | — | — |
| 2018-08-29 | $218.90 | $218.90 | 57,960 | — | — |
| 2018-08-28 | $219.20 | $219.20 | 112,340 | — | — |
| 2018-08-27 | $222.80 | $222.80 | 87,340 | — | — |
| 2018-08-24 | $219.90 | $219.90 | 91,800 | — | — |
| 2018-08-23 | $218.50 | $218.50 | 169,760 | — | — |
| 2018-08-22 | $210.80 | $210.80 | 64,840 | — | — |
| 2018-08-21 | $202.20 | $202.20 | 82,210 | — | — |
| 2018-08-20 | $195.40 | $195.40 | 78,060 | — | — |
| 2018-08-17 | $194.50 | $194.50 | 68,180 | — | — |
| 2018-08-16 | $194.60 | $194.60 | 92,320 | — | — |
| 2018-08-15 | $197.50 | $197.50 | 70,830 | — | — |
| 2018-08-14 | $201.30 | $201.30 | 117,810 | — | — |
| 2018-08-13 | $193.10 | $193.10 | 92,650 | — | — |
| 2018-08-10 | $196.60 | $196.60 | 275,940 | — | — |
| 2018-08-09 | $181.90 | $181.90 | 339,630 | — | — |
| 2018-08-08 | $159.60 | $159.60 | 126,090 | — | — |
| 2018-08-07 | $161.70 | $161.70 | 41,550 | — | — |
| 2018-08-06 | $163.60 | $163.60 | 45,890 | — | — |
| 2018-08-03 | $160.40 | $160.40 | 64,660 | — | — |
| 2018-08-02 | $158.20 | $158.20 | 65,190 | — | — |
| 2018-08-01 | $153.00 | $153.00 | 32,030 | — | — |
| 2018-07-31 | $157.10 | $157.10 | 62,630 | — | — |
| 2018-07-30 | $154.90 | $154.90 | 51,450 | — | — |
| 2018-07-27 | $162.00 | $162.00 | 35,410 | — | — |
| 2018-07-26 | $169.10 | $169.10 | 18,500 | — | — |
| 2018-07-25 | $169.80 | $169.80 | 25,990 | — | — |
| 2018-07-24 | $163.40 | $163.40 | 42,170 | — | — |
| 2018-07-23 | $168.70 | $168.70 | 25,150 | — | — |
| 2018-07-20 | $166.70 | $166.70 | 63,640 | — | — |
| 2018-07-19 | $165.20 | $165.20 | 33,660 | — | — |
| 2018-07-18 | $165.70 | $165.70 | 24,210 | — | — |
| 2018-07-17 | $164.50 | $164.50 | 47,140 | — | — |
| 2018-07-16 | $164.20 | $164.20 | 77,420 | — | — |
| 2018-07-13 | $163.70 | $163.70 | 12,520 | — | — |
| 2018-07-12 | $164.00 | $164.00 | 21,190 | — | — |
| 2018-07-11 | $161.80 | $161.80 | 14,490 | — | — |
| 2018-07-10 | $160.80 | $160.80 | 18,910 | — | — |
| 2018-07-09 | $164.40 | $164.40 | 22,820 | — | — |
| 2018-07-06 | $161.80 | $161.80 | 33,230 | — | — |
| 2018-07-05 | $161.30 | $161.30 | 31,800 | — | — |
| 2018-07-03 | $157.80 | $157.80 | 17,320 | — | — |
| 2018-07-02 | $156.60 | $156.60 | 41,290 | — | — |
| 2018-06-29 | $153.80 | $153.80 | 76,850 | — | — |
| 2018-06-28 | $150.80 | $150.80 | 35,390 | — | — |
| 2018-06-27 | $149.30 | $149.30 | 53,000 | — | — |
| 2018-06-26 | $150.00 | $150.00 | 50,790 | — | — |
| 2018-06-25 | $150.00 | $150.00 | 59,220 | — | — |
| 2018-06-22 | $152.10 | $152.10 | 38,440 | — | — |
| 2018-06-21 | $158.40 | $158.40 | 41,560 | — | — |
| 2018-06-20 | $161.90 | $161.90 | 30,880 | — | — |
| 2018-06-19 | $162.30 | $162.30 | 43,420 | — | — |
| 2018-06-18 | $163.30 | $163.30 | 44,350 | — | — |
| 2018-06-15 | $160.70 | $160.70 | 37,340 | — | — |
| 2018-06-14 | $158.60 | $158.60 | 42,890 | — | — |
| 2018-06-13 | $157.80 | $157.80 | 31,520 | — | — |
| 2018-06-12 | $159.50 | $159.50 | 30,710 | — | — |
| 2018-06-11 | $157.00 | $157.00 | 55,770 | — | — |
| 2018-06-08 | $160.20 | $160.20 | 51,970 | — | — |
| 2018-06-07 | $159.10 | $159.10 | 50,860 | — | — |
| 2018-06-06 | $160.60 | $160.60 | 62,290 | — | — |
| 2018-06-05 | $157.40 | $157.40 | 51,280 | — | — |
| 2018-06-04 | $155.00 | $155.00 | 59,750 | — | — |
| 2018-06-01 | $152.70 | $152.70 | 63,790 | — | — |
| 2018-05-31 | $150.60 | $150.60 | 82,000 | — | — |
| 2018-05-30 | $153.30 | $153.30 | 89,820 | — | — |
| 2018-05-29 | $152.30 | $152.30 | 83,750 | — | — |
| 2018-05-25 | $151.10 | $151.10 | 41,220 | — | — |
| 2018-05-24 | $151.40 | $151.40 | 62,240 | — | — |
| 2018-05-23 | $152.20 | $152.20 | 183,700 | — | — |
| 2018-05-22 | $150.60 | $150.60 | 149,540 | — | — |
| 2018-05-21 | $145.90 | $145.90 | 56,360 | — | — |
| 2018-05-18 | $141.30 | $141.30 | 50,320 | — | — |
| 2018-05-17 | $140.40 | $140.40 | 72,380 | — | — |
| 2018-05-16 | $141.60 | $141.60 | 20,630 | — | — |
| 2018-05-15 | $141.40 | $141.40 | 49,580 | — | — |
| 2018-05-14 | $143.00 | $143.00 | 47,420 | — | — |
| 2018-05-11 | $145.00 | $145.00 | 128,810 | — | — |
| 2018-05-10 | $141.80 | $141.80 | 152,450 | — | — |
| 2018-05-09 | $143.30 | $143.30 | 117,030 | — | — |
| 2018-05-08 | $140.60 | $140.60 | 77,950 | — | — |
| 2018-05-07 | $136.80 | $136.80 | 65,720 | — | — |
| 2018-05-04 | $132.50 | $132.50 | 40,650 | — | — |
| 2018-05-03 | $133.10 | $133.10 | 82,560 | — | — |
| 2018-05-02 | $134.30 | $134.30 | 123,500 | — | — |
| 2018-05-01 | $132.80 | $132.80 | 140,870 | — | — |
| 2018-04-30 | $133.60 | $133.60 | 52,560 | — | — |
| 2018-04-27 | $134.20 | $134.20 | 26,340 | — | — |
| 2018-04-26 | $135.30 | $135.30 | 46,870 | — | — |
| 2018-04-25 | $134.10 | $134.10 | 50,950 | — | — |
| 2018-04-24 | $136.50 | $136.50 | 69,760 | — | — |
| 2018-04-23 | $138.30 | $138.30 | 43,390 | — | — |
| 2018-04-20 | $139.10 | $139.10 | 45,180 | — | — |
| 2018-04-19 | $141.20 | $141.20 | 37,220 | — | — |
| 2018-04-18 | $141.90 | $141.90 | 46,020 | — | — |
| 2018-04-17 | $137.80 | $137.80 | 85,870 | — | — |
| 2018-04-16 | $134.40 | $134.40 | 46,760 | — | — |
| 2018-04-13 | $136.10 | $136.10 | 118,430 | — | — |
| 2018-04-12 | $137.10 | $137.10 | 23,280 | — | — |
| 2018-04-11 | $133.30 | $133.30 | 17,620 | — | — |
| 2018-04-10 | $134.90 | $134.90 | 44,910 | — | — |
| 2018-04-09 | $131.60 | $131.60 | 40,240 | — | — |
| 2018-04-06 | $133.20 | $133.20 | 56,650 | — | — |
| 2018-04-05 | $136.20 | $136.20 | 50,690 | — | — |
| 2018-04-04 | $135.10 | $135.10 | 96,570 | — | — |
| 2018-04-03 | $133.90 | $133.90 | 68,740 | — | — |
| 2018-04-02 | $133.00 | $133.00 | 32,580 | — | — |
| 2018-03-29 | $135.80 | $135.80 | 54,530 | — | — |
| 2018-03-28 | $135.30 | $135.30 | 95,470 | — | — |
| 2018-03-27 | $135.20 | $135.20 | 87,990 | — | — |
| 2018-03-26 | $141.70 | $141.70 | 40,840 | — | — |
| 2018-03-23 | $140.90 | $140.90 | 62,820 | — | — |
| 2018-03-22 | $140.80 | $140.80 | 46,920 | — | — |
| 2018-03-21 | $144.50 | $144.50 | 55,040 | — | — |
| 2018-03-20 | $144.30 | $144.30 | 74,480 | — | — |
| 2018-03-19 | $144.30 | $144.30 | 56,810 | — | — |
| 2018-03-16 | $150.20 | $150.20 | 65,590 | — | — |
| 2018-03-15 | $152.80 | $152.80 | 97,230 | — | — |
| 2018-03-14 | $149.50 | $149.50 | 56,860 | — | — |
| 2018-03-13 | $151.70 | $151.70 | 54,530 | — | — |
| 2018-03-12 | $156.50 | $156.50 | 89,540 | — | — |
| 2018-03-09 | $155.60 | $155.60 | 105,960 | — | — |
| 2018-03-08 | $151.90 | $151.90 | 119,420 | — | — |
| 2018-03-07 | $152.70 | $152.70 | 267,030 | — | — |
| 2018-03-06 | $153.10 | $153.10 | 61,720 | — | — |
| 2018-03-05 | $151.60 | $151.60 | 81,910 | — | — |
| 2018-03-02 | $150.60 | $150.60 | 50,070 | — | — |
| 2018-03-01 | $149.00 | $149.00 | 746,850 | — | — |
| 2018-02-28 | $147.90 | $147.90 | 62,010 | — | — |
| 2018-02-27 | $149.70 | $149.70 | 68,950 | — | — |
| 2018-02-26 | $150.20 | $150.20 | 38,030 | — | — |
| 2018-02-23 | $148.00 | $148.00 | 56,150 | — | — |
| 2018-02-22 | $149.70 | $149.70 | 62,520 | — | — |
| 2018-02-21 | $150.60 | $150.60 | 90,500 | — | — |
| 2018-02-20 | $146.00 | $146.00 | 80,320 | — | — |
| 2018-02-16 | $140.20 | $140.20 | 68,150 | — | — |
| 2018-02-15 | $138.40 | $138.40 | 132,860 | — | — |
| 2018-02-14 | $141.90 | $141.90 | 221,630 | — | — |
| 2018-02-13 | $138.90 | $138.90 | 76,280 | — | — |
| 2018-02-12 | $136.20 | $136.20 | 98,660 | — | — |
| 2018-02-09 | $133.10 | $133.10 | 166,560 | — | — |
| 2018-02-08 | $133.50 | $133.50 | 126,360 | — | — |
| 2018-02-07 | $136.10 | $136.10 | 137,390 | — | — |
| 2018-02-06 | $135.50 | $135.50 | 70,110 | — | — |
| 2018-02-05 | $130.60 | $130.60 | 68,520 | — | — |
| 2018-02-02 | $133.20 | $133.20 | 42,230 | — | — |
| 2018-02-01 | $134.10 | $134.10 | 31,060 | — | — |
| 2018-01-31 | $133.60 | $133.60 | 44,530 | — | — |
| 2018-01-30 | $135.90 | $135.90 | 90,220 | — | — |
| 2018-01-29 | $135.40 | $135.40 | 31,320 | — | — |
| 2018-01-26 | $136.50 | $136.50 | 17,470 | — | — |
| 2018-01-25 | $135.60 | $135.60 | 36,100 | — | — |
| 2018-01-24 | $135.50 | $135.50 | 66,730 | — | — |
| 2018-01-23 | $135.90 | $135.90 | 84,630 | — | — |
| 2018-01-22 | $133.10 | $133.10 | 48,410 | — | — |
| 2018-01-19 | $132.50 | $132.50 | 46,750 | — | — |
| 2018-01-18 | $131.10 | $131.10 | 119,920 | — | — |
| 2018-01-17 | $130.50 | $130.50 | 22,080 | — | — |
| 2018-01-16 | $128.00 | $128.00 | 45,130 | — | — |
| 2018-01-12 | $129.10 | $129.10 | 51,450 | — | — |
| 2018-01-11 | $127.60 | $127.60 | 178,100 | — | — |
| 2018-01-10 | $126.10 | $126.10 | 29,850 | — | — |
| 2018-01-09 | $127.80 | $127.80 | 69,680 | — | — |
| 2018-01-08 | $125.90 | $125.90 | 56,630 | — | — |
| 2018-01-05 | $127.60 | $127.60 | 76,070 | — | — |
| 2018-01-04 | $121.90 | $121.90 | 99,740 | — | — |
| 2018-01-03 | $120.30 | $120.30 | 101,910 | — | — |
| 2018-01-02 | $114.20 | $114.20 | 72,220 | — | — |