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
- 2007-12-03 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 | $102.50 | $401.58 | 105,520 | — | — |
| 2018-12-28 | $104.45 | $409.22 | 110,900 | — | — |
| 2018-12-27 | $103.80 | $406.67 | 88,780 | — | — |
| 2018-12-26 | $103.55 | $405.69 | 104,180 | — | — |
| 2018-12-24 | $99.85 | $391.19 | 118,060 | — | — |
| 2018-12-21 | $101.80 | $398.83 | 451,840 | — | — |
| 2018-12-20 | $102.25 | $400.60 | 284,860 | — | — |
| 2018-12-19 | $104.60 | $409.80 | 176,620 | — | — |
| 2018-12-18 | $105.50 | $413.33 | 165,700 | — | — |
| 2018-12-17 | $104.95 | $411.17 | 166,400 | — | — |
| 2018-12-14 | $108.55 | $425.28 | 134,300 | — | — |
| 2018-12-13 | $109.70 | $426.06 | 133,640 | — | — |
| 2018-12-12 | $109.05 | $423.54 | 156,380 | — | — |
| 2018-12-11 | $109.55 | $425.48 | 128,400 | — | — |
| 2018-12-10 | $109.70 | $426.06 | 120,980 | — | — |
| 2018-12-07 | $110.55 | $429.36 | 112,280 | — | — |
| 2018-12-06 | $110.20 | $428.00 | 106,860 | — | — |
| 2018-12-04 | $109.40 | $424.90 | 94,700 | — | — |
| 2018-12-03 | $110.45 | $428.97 | 88,720 | — | — |
| 2018-11-30 | $110.70 | $429.95 | 87,200 | — | — |
| 2018-11-29 | $110.80 | $430.33 | 87,760 | — | — |
| 2018-11-28 | $109.50 | $425.29 | 146,440 | — | — |
| 2018-11-27 | $109.45 | $425.09 | 88,040 | — | — |
| 2018-11-26 | $109.15 | $423.93 | 99,840 | — | — |
| 2018-11-23 | $109.50 | $425.29 | 31,920 | — | — |
| 2018-11-21 | $109.20 | $424.12 | 71,920 | — | — |
| 2018-11-20 | $109.20 | $424.12 | 79,820 | — | — |
| 2018-11-19 | $110.30 | $428.39 | 94,880 | — | — |
| 2018-11-16 | $110.15 | $427.81 | 87,020 | — | — |
| 2018-11-15 | $109.30 | $424.51 | 84,100 | — | — |
| 2018-11-14 | $110.85 | $430.53 | 76,960 | — | — |
| 2018-11-13 | $112.85 | $434.61 | 97,680 | — | — |
| 2018-11-12 | $112.35 | $432.68 | 71,060 | — | — |
| 2018-11-09 | $113.00 | $435.18 | 67,200 | — | — |
| 2018-11-08 | $112.50 | $433.26 | 67,020 | — | — |
| 2018-11-07 | $112.75 | $434.22 | 68,840 | — | — |
| 2018-11-06 | $112.05 | $431.53 | 76,360 | — | — |
| 2018-11-05 | $110.90 | $427.10 | 217,840 | — | — |
| 2018-11-02 | $110.55 | $425.75 | 274,700 | — | — |
| 2018-11-01 | $109.70 | $422.48 | 129,580 | — | — |
| 2018-10-31 | $108.90 | $419.39 | 125,940 | — | — |
| 2018-10-30 | $108.35 | $417.28 | 103,500 | — | — |
| 2018-10-29 | $107.90 | $415.54 | 120,180 | — | — |
| 2018-10-26 | $107.15 | $412.65 | 193,560 | — | — |
| 2018-10-25 | $106.50 | $410.15 | 225,760 | — | — |
| 2018-10-24 | $102.35 | $394.17 | 86,500 | — | — |
| 2018-10-23 | $101.85 | $392.24 | 144,180 | — | — |
| 2018-10-22 | $102.90 | $396.29 | 144,340 | — | — |
| 2018-10-19 | $103.40 | $398.21 | 152,540 | — | — |
| 2018-10-18 | $104.15 | $401.10 | 85,360 | — | — |
| 2018-10-17 | $105.20 | $405.14 | 54,140 | — | — |
| 2018-10-16 | $105.80 | $407.46 | 141,180 | — | — |
| 2018-10-15 | $104.25 | $401.49 | 128,160 | — | — |
| 2018-10-12 | $103.50 | $398.60 | 251,980 | — | — |
| 2018-10-11 | $107.40 | $409.96 | 228,980 | — | — |
| 2018-10-10 | $109.30 | $417.21 | 214,740 | — | — |
| 2018-10-09 | $109.05 | $416.26 | 99,140 | — | — |
| 2018-10-08 | $108.90 | $415.68 | 94,760 | — | — |
| 2018-10-05 | $108.20 | $413.01 | 133,160 | — | — |
| 2018-10-04 | $109.35 | $417.40 | 128,780 | — | — |
| 2018-10-03 | $110.55 | $421.98 | 107,540 | — | — |
| 2018-10-02 | $111.40 | $425.23 | 73,480 | — | — |
| 2018-10-01 | $111.50 | $425.61 | 108,200 | — | — |
| 2018-09-28 | $112.25 | $428.47 | 122,840 | — | — |
| 2018-09-27 | $112.20 | $428.28 | 62,580 | — | — |
| 2018-09-26 | $112.30 | $428.66 | 123,720 | — | — |
| 2018-09-25 | $113.45 | $433.05 | 74,760 | — | — |
| 2018-09-24 | $113.65 | $433.82 | 65,760 | — | — |
| 2018-09-21 | $114.25 | $436.11 | 157,760 | — | — |
| 2018-09-20 | $113.95 | $434.96 | 93,560 | — | — |
| 2018-09-19 | $113.35 | $432.67 | 88,440 | — | — |
| 2018-09-18 | $113.95 | $434.96 | 83,520 | — | — |
| 2018-09-17 | $114.65 | $437.63 | 70,920 | — | — |
| 2018-09-14 | $115.25 | $439.92 | 83,880 | — | — |
| 2018-09-13 | $116.80 | $442.21 | 75,980 | — | — |
| 2018-09-12 | $117.10 | $443.35 | 174,980 | — | — |
| 2018-09-11 | $118.55 | $448.84 | 64,360 | — | — |
| 2018-09-10 | $118.60 | $449.03 | 62,960 | — | — |
| 2018-09-07 | $118.65 | $449.22 | 73,140 | — | — |
| 2018-09-06 | $119.35 | $451.87 | 89,920 | — | — |
| 2018-09-05 | $119.70 | $453.19 | 81,600 | — | — |
| 2018-09-04 | $118.30 | $447.89 | 102,500 | — | — |
| 2018-08-31 | $117.60 | $445.24 | 73,500 | — | — |
| 2018-08-30 | $118.50 | $448.65 | 48,120 | — | — |
| 2018-08-29 | $118.85 | $449.98 | 44,040 | — | — |
| 2018-08-28 | $118.70 | $449.41 | 71,520 | — | — |
| 2018-08-27 | $117.85 | $446.19 | 69,420 | — | — |
| 2018-08-24 | $118.00 | $446.76 | 71,940 | — | — |
| 2018-08-23 | $118.55 | $448.84 | 46,500 | — | — |
| 2018-08-22 | $118.90 | $450.16 | 44,160 | — | — |
| 2018-08-21 | $119.10 | $450.92 | 77,660 | — | — |
| 2018-08-20 | $118.60 | $449.03 | 82,160 | — | — |
| 2018-08-17 | $119.10 | $450.92 | 71,760 | — | — |
| 2018-08-16 | $118.90 | $450.16 | 161,220 | — | — |
| 2018-08-15 | $117.45 | $444.67 | 100,240 | — | — |
| 2018-08-14 | $116.95 | $442.78 | 70,140 | — | — |
| 2018-08-13 | $117.65 | $441.84 | 101,480 | — | — |
| 2018-08-10 | $117.30 | $440.52 | 71,280 | — | — |
| 2018-08-09 | $117.45 | $441.08 | 72,040 | — | — |
| 2018-08-08 | $116.65 | $438.08 | 59,720 | — | — |
| 2018-08-07 | $116.85 | $438.83 | 126,260 | — | — |
| 2018-08-06 | $117.80 | $442.40 | 95,160 | — | — |
| 2018-08-03 | $118.30 | $444.28 | 136,900 | — | — |
| 2018-08-02 | $118.25 | $444.09 | 86,100 | — | — |
| 2018-08-01 | $117.70 | $442.02 | 94,000 | — | — |
| 2018-07-31 | $118.85 | $446.34 | 104,960 | — | — |
| 2018-07-30 | $118.50 | $445.03 | 140,560 | — | — |
| 2018-07-27 | $117.60 | $441.65 | 83,140 | — | — |
| 2018-07-26 | $117.40 | $440.90 | 200,240 | — | — |
| 2018-07-25 | $114.80 | $431.13 | 55,720 | — | — |
| 2018-07-24 | $114.70 | $430.76 | 72,580 | — | — |
| 2018-07-23 | $114.65 | $430.57 | 58,020 | — | — |
| 2018-07-20 | $115.40 | $433.39 | 54,740 | — | — |
| 2018-07-19 | $115.70 | $434.51 | 59,740 | — | — |
| 2018-07-18 | $115.10 | $432.26 | 70,480 | — | — |
| 2018-07-17 | $115.10 | $432.26 | 55,720 | — | — |
| 2018-07-16 | $115.45 | $433.57 | 48,780 | — | — |
| 2018-07-13 | $115.80 | $434.89 | 66,060 | — | — |
| 2018-07-12 | $116.70 | $434.70 | 129,120 | — | — |
| 2018-07-11 | $117.45 | $437.49 | 97,400 | — | — |
| 2018-07-10 | $117.45 | $437.49 | 92,120 | — | — |
| 2018-07-09 | $118.05 | $439.73 | 72,700 | — | — |
| 2018-07-06 | $118.20 | $440.29 | 63,680 | — | — |
| 2018-07-05 | $117.55 | $437.87 | 78,660 | — | — |
| 2018-07-03 | $117.60 | $438.05 | 142,680 | — | — |
| 2018-07-02 | $115.20 | $429.11 | 54,100 | — | — |
| 2018-06-29 | $114.05 | $424.83 | 91,380 | — | — |
| 2018-06-28 | $114.30 | $425.76 | 51,080 | — | — |
| 2018-06-27 | $112.90 | $420.54 | 89,760 | — | — |
| 2018-06-26 | $114.60 | $426.88 | 60,540 | — | — |
| 2018-06-25 | $115.10 | $428.74 | 65,320 | — | — |
| 2018-06-22 | $114.90 | $427.99 | 70,700 | — | — |
| 2018-06-21 | $114.65 | $427.06 | 61,100 | — | — |
| 2018-06-20 | $114.40 | $426.13 | 81,120 | — | — |
| 2018-06-19 | $114.90 | $427.99 | 55,920 | — | — |
| 2018-06-18 | $114.80 | $427.62 | 68,780 | — | — |
| 2018-06-15 | $114.40 | $426.13 | 78,420 | — | — |
| 2018-06-14 | $114.60 | $426.88 | 87,520 | — | — |
| 2018-06-13 | $115.40 | $426.32 | 105,120 | — | — |
| 2018-06-12 | $116.15 | $429.09 | 55,560 | — | — |
| 2018-06-11 | $116.20 | $429.27 | 71,460 | — | — |
| 2018-06-08 | $115.40 | $426.32 | 67,660 | — | — |
| 2018-06-07 | $114.55 | $423.18 | 182,220 | — | — |
| 2018-06-06 | $114.55 | $423.18 | 101,780 | — | — |
| 2018-06-05 | $115.30 | $425.95 | 74,120 | — | — |
| 2018-06-04 | $115.95 | $428.35 | 55,380 | — | — |
| 2018-06-01 | $115.50 | $426.69 | 61,100 | — | — |
| 2018-05-31 | $115.85 | $427.98 | 85,500 | — | — |
| 2018-05-30 | $117.25 | $433.15 | 74,100 | — | — |
| 2018-05-29 | $116.45 | $430.20 | 74,040 | — | — |
| 2018-05-25 | $114.80 | $424.10 | 44,100 | — | — |
| 2018-05-24 | $114.35 | $422.44 | 45,520 | — | — |
| 2018-05-23 | $115.40 | $426.32 | 69,040 | — | — |
| 2018-05-22 | $114.20 | $421.89 | 64,980 | — | — |
| 2018-05-21 | $114.25 | $422.07 | 59,240 | — | — |
| 2018-05-18 | $113.45 | $419.11 | 63,320 | — | — |
| 2018-05-17 | $112.65 | $416.16 | 73,180 | — | — |
| 2018-05-16 | $112.60 | $415.97 | 91,260 | — | — |
| 2018-05-15 | $112.60 | $415.97 | 67,360 | — | — |
| 2018-05-14 | $113.15 | $418.01 | 64,880 | — | — |
| 2018-05-11 | $113.75 | $416.71 | 88,660 | — | — |
| 2018-05-10 | $113.70 | $416.53 | 63,980 | — | — |
| 2018-05-09 | $112.75 | $413.05 | 127,960 | — | — |
| 2018-05-08 | $114.00 | $417.63 | 105,540 | — | — |
| 2018-05-07 | $115.60 | $423.49 | 181,680 | — | — |
| 2018-05-04 | $115.75 | $424.04 | 137,080 | — | — |
| 2018-05-03 | $113.95 | $417.45 | 85,520 | — | — |
| 2018-05-02 | $113.25 | $414.88 | 69,760 | — | — |
| 2018-05-01 | $113.45 | $415.61 | 46,480 | — | — |
| 2018-04-30 | $113.15 | $414.52 | 96,500 | — | — |
| 2018-04-27 | $113.65 | $416.35 | 82,520 | — | — |
| 2018-04-26 | $113.05 | $414.15 | 143,980 | — | — |
| 2018-04-25 | $113.65 | $416.35 | 101,200 | — | — |
| 2018-04-24 | $113.45 | $415.61 | 127,120 | — | — |
| 2018-04-23 | $113.60 | $416.16 | 74,240 | — | — |
| 2018-04-20 | $113.95 | $417.45 | 57,760 | — | — |
| 2018-04-19 | $113.95 | $417.45 | 94,640 | — | — |
| 2018-04-18 | $115.75 | $424.04 | 70,740 | — | — |
| 2018-04-17 | $115.95 | $424.77 | 66,680 | — | — |
| 2018-04-16 | $115.60 | $423.49 | 74,900 | — | — |
| 2018-04-13 | $115.35 | $422.57 | 51,180 | — | — |
| 2018-04-12 | $116.05 | $425.14 | 71,400 | — | — |
| 2018-04-11 | $117.45 | $426.79 | 67,520 | — | — |
| 2018-04-10 | $117.40 | $426.61 | 93,920 | — | — |
| 2018-04-09 | $117.20 | $425.88 | 56,940 | — | — |
| 2018-04-06 | $117.55 | $427.15 | 125,680 | — | — |
| 2018-04-05 | $117.20 | $425.88 | 53,600 | — | — |
| 2018-04-04 | $117.20 | $425.88 | 56,940 | — | — |
| 2018-04-03 | $116.90 | $424.79 | 60,940 | — | — |
| 2018-04-02 | $116.00 | $421.52 | 89,120 | — | — |
| 2018-03-29 | $116.40 | $422.97 | 113,740 | — | — |
| 2018-03-28 | $115.25 | $418.79 | 74,520 | — | — |
| 2018-03-27 | $114.70 | $416.79 | 92,420 | — | — |
| 2018-03-26 | $114.00 | $414.25 | 64,980 | — | — |
| 2018-03-23 | $112.25 | $407.89 | 61,660 | — | — |
| 2018-03-22 | $112.75 | $409.71 | 82,280 | — | — |
| 2018-03-21 | $113.05 | $410.80 | 53,880 | — | — |
| 2018-03-20 | $113.30 | $411.71 | 44,140 | — | — |
| 2018-03-19 | $113.40 | $412.07 | 61,940 | — | — |
| 2018-03-16 | $113.85 | $413.71 | 271,760 | — | — |
| 2018-03-15 | $112.45 | $408.62 | 85,980 | — | — |
| 2018-03-14 | $113.30 | $411.71 | 118,920 | — | — |
| 2018-03-13 | $114.40 | $412.25 | 108,600 | — | — |
| 2018-03-12 | $114.30 | $411.89 | 132,120 | — | — |
| 2018-03-09 | $112.85 | $406.67 | 126,480 | — | — |
| 2018-03-08 | $112.30 | $404.68 | 46,900 | — | — |
| 2018-03-07 | $112.25 | $404.50 | 160,680 | — | — |
| 2018-03-06 | $111.90 | $403.24 | 98,240 | — | — |
| 2018-03-05 | $110.85 | $399.46 | 95,380 | — | — |
| 2018-03-02 | $108.85 | $392.25 | 99,520 | — | — |
| 2018-03-01 | $107.90 | $388.83 | 88,580 | — | — |
| 2018-02-28 | $107.10 | $385.95 | 164,440 | — | — |
| 2018-02-27 | $110.15 | $396.94 | 136,360 | — | — |
| 2018-02-26 | $113.65 | $409.55 | 79,400 | — | — |
| 2018-02-23 | $114.20 | $411.53 | 74,320 | — | — |
| 2018-02-22 | $112.45 | $405.23 | 73,680 | — | — |
| 2018-02-21 | $112.35 | $404.87 | 104,000 | — | — |
| 2018-02-20 | $112.65 | $405.95 | 123,740 | — | — |
| 2018-02-16 | $116.20 | $418.74 | 120,740 | — | — |
| 2018-02-15 | $115.30 | $415.50 | 148,840 | — | — |
| 2018-02-14 | $113.75 | $409.91 | 71,360 | — | — |
| 2018-02-13 | $114.65 | $409.73 | 78,780 | — | — |
| 2018-02-12 | $113.70 | $406.34 | 89,000 | — | — |
| 2018-02-09 | $112.15 | $400.80 | 119,700 | — | — |
| 2018-02-08 | $111.65 | $399.01 | 102,580 | — | — |
| 2018-02-07 | $112.35 | $401.51 | 93,620 | — | — |
| 2018-02-06 | $112.75 | $402.94 | 179,880 | — | — |
| 2018-02-05 | $111.30 | $397.76 | 162,220 | — | — |
| 2018-02-02 | $114.90 | $410.62 | 141,940 | — | — |
| 2018-02-01 | $116.95 | $417.95 | 83,120 | — | — |
| 2018-01-31 | $117.05 | $418.31 | 120,080 | — | — |
| 2018-01-30 | $119.20 | $425.99 | 108,940 | — | — |
| 2018-01-29 | $119.20 | $425.99 | 149,800 | — | — |
| 2018-01-26 | $122.65 | $438.32 | 108,760 | — | — |
| 2018-01-25 | $123.90 | $442.79 | 87,120 | — | — |
| 2018-01-24 | $124.55 | $445.11 | 58,720 | — | — |
| 2018-01-23 | $124.45 | $444.75 | 124,580 | — | — |
| 2018-01-22 | $123.80 | $442.43 | 73,060 | — | — |
| 2018-01-19 | $123.90 | $442.79 | 66,800 | — | — |
| 2018-01-18 | $123.30 | $440.64 | 60,200 | — | — |
| 2018-01-17 | $124.35 | $444.40 | 66,700 | — | — |
| 2018-01-16 | $123.65 | $441.89 | 103,040 | — | — |
| 2018-01-12 | $125.40 | $448.15 | 124,940 | — | — |
| 2018-01-11 | $127.50 | $452.26 | 120,160 | — | — |
| 2018-01-10 | $126.70 | $449.42 | 89,060 | — | — |
| 2018-01-09 | $126.50 | $448.71 | 61,680 | — | — |
| 2018-01-08 | $127.15 | $451.02 | 103,100 | — | — |
| 2018-01-05 | $126.00 | $446.94 | 80,940 | — | — |
| 2018-01-04 | $125.25 | $444.28 | 78,020 | — | — |
| 2018-01-03 | $124.75 | $442.50 | 189,960 | — | — |
| 2018-01-02 | $127.60 | $452.61 | 100,900 | — | — |