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
- 2000-09-28 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 | $150.60 | $287.07 | 38,800 | — | — |
| 2018-12-28 | $154.40 | $294.31 | 46,500 | — | — |
| 2018-12-27 | $154.19 | $293.91 | 43,300 | — | — |
| 2018-12-26 | $153.12 | $291.87 | 28,300 | — | — |
| 2018-12-24 | $150.72 | $287.30 | 20,600 | — | — |
| 2018-12-21 | $152.10 | $289.93 | 52,800 | — | — |
| 2018-12-20 | $152.14 | $290.00 | 99,900 | — | — |
| 2018-12-19 | $150.25 | $286.40 | 129,500 | — | — |
| 2018-12-18 | $149.69 | $285.33 | 110,700 | — | — |
| 2018-12-17 | $147.11 | $280.42 | 51,400 | — | — |
| 2018-12-14 | $144.99 | $276.37 | 68,700 | — | — |
| 2018-12-13 | $145.87 | $278.05 | 66,700 | — | — |
| 2018-12-12 | $148.09 | $282.28 | 91,800 | — | — |
| 2018-12-11 | $141.57 | $269.86 | 61,000 | — | — |
| 2018-12-10 | $142.13 | $270.92 | 68,400 | — | — |
| 2018-12-07 | $140.03 | $266.92 | 115,000 | — | — |
| 2018-12-06 | $138.85 | $264.67 | 83,000 | — | — |
| 2018-12-04 | $136.07 | $259.37 | 46,500 | — | — |
| 2018-12-03 | $135.37 | $258.04 | 69,900 | — | — |
| 2018-11-30 | $133.95 | $255.33 | 93,000 | — | — |
| 2018-11-29 | $136.28 | $259.77 | 22,900 | — | — |
| 2018-11-28 | $135.67 | $258.61 | 52,200 | — | — |
| 2018-11-27 | $130.90 | $249.52 | 43,200 | — | — |
| 2018-11-26 | $130.56 | $248.87 | 49,000 | — | — |
| 2018-11-23 | $136.88 | $260.92 | 12,100 | — | — |
| 2018-11-21 | $139.08 | $265.11 | 103,000 | — | — |
| 2018-11-20 | $140.22 | $267.28 | 46,900 | — | — |
| 2018-11-19 | $146.79 | $279.81 | 53,300 | — | — |
| 2018-11-16 | $146.03 | $278.36 | 39,900 | — | — |
| 2018-11-15 | $144.43 | $275.31 | 115,400 | — | — |
| 2018-11-14 | $141.05 | $268.86 | 86,300 | — | — |
| 2018-11-13 | $145.51 | $277.37 | 40,900 | — | — |
| 2018-11-12 | $149.31 | $284.61 | 50,300 | — | — |
| 2018-11-09 | $153.03 | $291.70 | 107,900 | — | — |
| 2018-11-08 | $159.05 | $303.18 | 78,400 | — | — |
| 2018-11-07 | $173.11 | $329.98 | 50,500 | — | — |
| 2018-11-06 | $178.67 | $340.57 | 26,500 | — | — |
| 2018-11-05 | $181.29 | $345.57 | 44,700 | — | — |
| 2018-11-02 | $171.30 | $326.53 | 46,700 | — | — |
| 2018-11-01 | $176.23 | $335.92 | 74,300 | — | — |
| 2018-10-31 | $165.02 | $314.56 | 86,300 | — | — |
| 2018-10-30 | $159.39 | $303.82 | 81,200 | — | — |
| 2018-10-29 | $162.17 | $309.12 | 101,900 | — | — |
| 2018-10-26 | $171.90 | $327.67 | 29,800 | — | — |
| 2018-10-25 | $169.94 | $323.93 | 94,800 | — | — |
| 2018-10-24 | $165.63 | $315.72 | 77,900 | — | — |
| 2018-10-23 | $177.69 | $338.71 | 64,700 | — | — |
| 2018-10-22 | $184.33 | $351.36 | 34,400 | — | — |
| 2018-10-19 | $188.79 | $359.86 | 30,100 | — | — |
| 2018-10-18 | $182.55 | $347.97 | 27,100 | — | — |
| 2018-10-17 | $189.93 | $362.04 | 16,300 | — | — |
| 2018-10-16 | $192.96 | $367.81 | 18,900 | — | — |
| 2018-10-15 | $189.65 | $361.50 | 19,700 | — | — |
| 2018-10-12 | $188.60 | $359.50 | 44,000 | — | — |
| 2018-10-11 | $186.68 | $355.84 | 31,500 | — | — |
| 2018-10-10 | $191.02 | $364.12 | 49,900 | — | — |
| 2018-10-09 | $197.41 | $376.30 | 43,800 | — | — |
| 2018-10-08 | $196.39 | $374.35 | 29,300 | — | — |
| 2018-10-05 | $197.64 | $376.73 | 35,300 | — | — |
| 2018-10-04 | $194.73 | $371.19 | 30,200 | — | — |
| 2018-10-03 | $201.46 | $384.02 | 19,500 | — | — |
| 2018-10-02 | $203.68 | $388.25 | 14,700 | — | — |
| 2018-10-01 | $205.82 | $392.33 | 26,900 | — | — |
| 2018-09-28 | $205.13 | $391.01 | 126,900 | — | — |
| 2018-09-27 | $205.82 | $392.33 | 24,400 | — | — |
| 2018-09-26 | $203.29 | $387.50 | 30,000 | — | — |
| 2018-09-25 | $200.85 | $382.85 | 33,200 | — | — |
| 2018-09-24 | $200.09 | $381.40 | 38,900 | — | — |
| 2018-09-21 | $203.89 | $388.65 | 50,900 | — | — |
| 2018-09-20 | $204.88 | $390.53 | 23,600 | — | — |
| 2018-09-19 | $204.33 | $389.49 | 18,500 | — | — |
| 2018-09-18 | $205.63 | $391.96 | 32,700 | — | — |
| 2018-09-17 | $201.73 | $384.53 | 31,100 | — | — |
| 2018-09-14 | $203.05 | $387.05 | 33,300 | — | — |
| 2018-09-13 | $208.41 | $397.26 | 111,200 | — | — |
| 2018-09-12 | $201.32 | $383.75 | 84,100 | — | — |
| 2018-09-11 | $190.57 | $363.26 | 25,200 | — | — |
| 2018-09-10 | $187.10 | $356.64 | 28,000 | — | — |
| 2018-09-07 | $187.74 | $357.86 | 23,000 | — | — |
| 2018-09-06 | $187.82 | $358.02 | 37,500 | — | — |
| 2018-09-05 | $181.20 | $345.40 | 33,300 | — | — |
| 2018-09-04 | $183.50 | $349.78 | 59,800 | — | — |
| 2018-08-31 | $187.59 | $357.58 | 80,100 | — | — |
| 2018-08-30 | $187.54 | $357.48 | 101,600 | — | — |
| 2018-08-29 | $189.00 | $360.26 | 103,200 | — | — |
| 2018-08-28 | $186.74 | $355.96 | 60,400 | — | — |
| 2018-08-27 | $187.64 | $357.67 | 53,400 | — | — |
| 2018-08-24 | $184.79 | $352.24 | 24,900 | — | — |
| 2018-08-23 | $182.70 | $348.26 | 25,600 | — | — |
| 2018-08-22 | $184.53 | $351.74 | 27,500 | — | — |
| 2018-08-21 | $178.00 | $339.30 | 30,700 | — | — |
| 2018-08-20 | $175.77 | $335.05 | 15,500 | — | — |
| 2018-08-17 | $172.85 | $329.48 | 34,300 | — | — |
| 2018-08-16 | $178.45 | $340.15 | 60,700 | — | — |
| 2018-08-15 | $180.35 | $343.78 | 44,300 | — | — |
| 2018-08-14 | $188.43 | $359.18 | 58,400 | — | — |
| 2018-08-13 | $180.42 | $343.91 | 15,500 | — | — |
| 2018-08-10 | $179.60 | $342.35 | 21,200 | — | — |
| 2018-08-09 | $184.62 | $351.92 | 40,200 | — | — |
| 2018-08-08 | $185.43 | $353.46 | 24,700 | — | — |
| 2018-08-07 | $187.17 | $356.78 | 23,900 | — | — |
| 2018-08-06 | $185.13 | $352.89 | 55,500 | — | — |
| 2018-08-03 | $182.40 | $347.68 | 29,300 | — | — |
| 2018-08-02 | $180.13 | $343.36 | 62,300 | — | — |
| 2018-08-01 | $181.65 | $346.25 | 25,900 | — | — |
| 2018-07-31 | $178.69 | $340.61 | 25,100 | — | — |
| 2018-07-30 | $182.24 | $347.38 | 47,900 | — | — |
| 2018-07-27 | $184.63 | $351.93 | 39,700 | — | — |
| 2018-07-26 | $184.25 | $351.21 | 43,200 | — | — |
| 2018-07-25 | $181.69 | $346.33 | 49,700 | — | — |
| 2018-07-24 | $182.03 | $346.98 | 46,700 | — | — |
| 2018-07-23 | $177.15 | $337.68 | 41,000 | — | — |
| 2018-07-20 | $172.72 | $329.23 | 27,300 | — | — |
| 2018-07-19 | $169.15 | $322.43 | 14,800 | — | — |
| 2018-07-18 | $171.47 | $326.85 | 51,600 | — | — |
| 2018-07-17 | $174.85 | $333.29 | 61,400 | — | — |
| 2018-07-16 | $169.23 | $322.58 | 37,200 | — | — |
| 2018-07-13 | $165.43 | $315.34 | 37,900 | — | — |
| 2018-07-12 | $162.77 | $310.27 | 45,900 | — | — |
| 2018-07-11 | $162.89 | $310.49 | 52,200 | — | — |
| 2018-07-10 | $164.88 | $314.29 | 33,500 | — | — |
| 2018-07-09 | $163.95 | $312.52 | 24,800 | — | — |
| 2018-07-06 | $168.19 | $320.60 | 27,200 | — | — |
| 2018-07-05 | $163.55 | $311.75 | 22,600 | — | — |
| 2018-07-03 | $160.61 | $306.15 | 26,800 | — | — |
| 2018-07-02 | $155.88 | $297.13 | 25,000 | — | — |
| 2018-06-29 | $159.16 | $303.38 | 38,300 | — | — |
| 2018-06-28 | $158.71 | $302.53 | 32,900 | — | — |
| 2018-06-27 | $154.62 | $294.73 | 24,500 | — | — |
| 2018-06-26 | $157.01 | $299.29 | 25,100 | — | — |
| 2018-06-25 | $157.19 | $299.63 | 50,300 | — | — |
| 2018-06-22 | $159.55 | $304.13 | 15,500 | — | — |
| 2018-06-21 | $158.48 | $302.09 | 35,900 | — | — |
| 2018-06-20 | $158.36 | $301.86 | 37,900 | — | — |
| 2018-06-19 | $156.51 | $298.33 | 68,600 | — | — |
| 2018-06-18 | $156.59 | $298.49 | 36,100 | — | — |
| 2018-06-15 | $155.07 | $295.59 | 37,900 | — | — |
| 2018-06-14 | $153.72 | $293.02 | 53,200 | — | — |
| 2018-06-13 | $157.06 | $292.82 | 33,600 | — | — |
| 2018-06-12 | $157.06 | $292.82 | 32,700 | — | — |
| 2018-06-11 | $156.49 | $291.76 | 48,500 | — | — |
| 2018-06-08 | $156.58 | $291.93 | 31,900 | — | — |
| 2018-06-07 | $154.15 | $287.40 | 25,000 | — | — |
| 2018-06-06 | $155.06 | $289.09 | 26,100 | — | — |
| 2018-06-05 | $154.91 | $288.81 | 41,200 | — | — |
| 2018-06-04 | $160.15 | $298.58 | 38,300 | — | — |
| 2018-06-01 | $159.87 | $298.06 | 39,900 | — | — |
| 2018-05-31 | $159.77 | $297.87 | 52,600 | — | — |
| 2018-05-30 | $161.29 | $300.71 | 42,700 | — | — |
| 2018-05-29 | $157.85 | $294.29 | 30,000 | — | — |
| 2018-05-25 | $164.32 | $306.36 | 26,600 | — | — |
| 2018-05-24 | $164.03 | $305.82 | 32,600 | — | — |
| 2018-05-23 | $166.11 | $309.69 | 39,200 | — | — |
| 2018-05-22 | $165.00 | $307.62 | 36,600 | — | — |
| 2018-05-21 | $165.87 | $309.25 | 26,200 | — | — |
| 2018-05-18 | $165.39 | $308.35 | 44,900 | — | — |
| 2018-05-17 | $168.31 | $313.80 | 51,300 | — | — |
| 2018-05-16 | $172.16 | $320.97 | 117,700 | — | — |
| 2018-05-15 | $170.56 | $317.99 | 61,500 | — | — |
| 2018-05-14 | $169.69 | $316.37 | 104,400 | — | — |
| 2018-05-11 | $170.23 | $317.37 | 16,700 | — | — |
| 2018-05-10 | $172.89 | $322.33 | 32,600 | — | — |
| 2018-05-09 | $167.48 | $312.25 | 41,200 | — | — |
| 2018-05-08 | $169.99 | $316.93 | 69,100 | — | — |
| 2018-05-07 | $165.45 | $308.46 | 49,500 | — | — |
| 2018-05-04 | $167.83 | $312.90 | 34,900 | — | — |
| 2018-05-03 | $172.13 | $320.92 | 48,200 | — | — |
| 2018-05-02 | $175.04 | $326.34 | 43,000 | — | — |
| 2018-05-01 | $177.25 | $330.46 | 34,400 | — | — |
| 2018-04-30 | $179.80 | $335.22 | 61,700 | — | — |
| 2018-04-27 | $179.04 | $333.80 | 28,700 | — | — |
| 2018-04-26 | $176.59 | $329.23 | 49,100 | — | — |
| 2018-04-25 | $177.07 | $330.13 | 63,000 | — | — |
| 2018-04-24 | $176.25 | $328.60 | 49,000 | — | — |
| 2018-04-23 | $176.78 | $329.59 | 44,100 | — | — |
| 2018-04-20 | $176.84 | $329.70 | 37,100 | — | — |
| 2018-04-19 | $177.60 | $331.12 | 25,400 | — | — |
| 2018-04-18 | $180.99 | $337.44 | 55,300 | — | — |
| 2018-04-17 | $180.91 | $337.29 | 68,800 | — | — |
| 2018-04-16 | $178.28 | $332.38 | 55,300 | — | — |
| 2018-04-13 | $176.68 | $329.40 | 48,600 | — | — |
| 2018-04-12 | $172.94 | $322.43 | 27,500 | — | — |
| 2018-04-11 | $171.48 | $319.71 | 48,200 | — | — |
| 2018-04-10 | $170.45 | $317.79 | 69,300 | — | — |
| 2018-04-09 | $168.82 | $314.75 | 46,100 | — | — |
| 2018-04-06 | $169.76 | $316.50 | 72,900 | — | — |
| 2018-04-05 | $171.17 | $319.13 | 122,700 | — | — |
| 2018-04-04 | $171.30 | $319.37 | 138,900 | — | — |
| 2018-04-03 | $168.81 | $314.73 | 44,900 | — | — |
| 2018-04-02 | $167.27 | $311.86 | 33,300 | — | — |
| 2018-03-29 | $170.57 | $318.01 | 41,600 | — | — |
| 2018-03-28 | $167.07 | $311.48 | 36,800 | — | — |
| 2018-03-27 | $168.49 | $314.13 | 30,400 | — | — |
| 2018-03-26 | $171.80 | $320.30 | 21,600 | — | — |
| 2018-03-23 | $168.46 | $314.07 | 67,600 | — | — |
| 2018-03-22 | $175.59 | $327.37 | 33,900 | — | — |
| 2018-03-21 | $175.46 | $327.13 | 36,300 | — | — |
| 2018-03-20 | $171.44 | $319.63 | 44,900 | — | — |
| 2018-03-19 | $175.23 | $326.70 | 34,400 | — | — |
| 2018-03-16 | $176.86 | $329.74 | 89,800 | — | — |
| 2018-03-15 | $177.30 | $330.56 | 49,100 | — | — |
| 2018-03-14 | $180.34 | $336.22 | 37,300 | — | — |
| 2018-03-13 | $181.03 | $337.51 | 48,200 | — | — |
| 2018-03-12 | $181.06 | $337.57 | 85,500 | — | — |
| 2018-03-09 | $181.37 | $338.14 | 48,700 | — | — |
| 2018-03-08 | $180.15 | $335.87 | 54,100 | — | — |
| 2018-03-07 | $177.38 | $330.71 | 50,300 | — | — |
| 2018-03-06 | $177.54 | $331.00 | 36,800 | — | — |
| 2018-03-05 | $178.40 | $332.61 | 43,800 | — | — |
| 2018-03-02 | $173.93 | $324.27 | 57,400 | — | — |
| 2018-03-01 | $176.33 | $328.75 | 80,500 | — | — |
| 2018-02-28 | $177.28 | $330.52 | 110,100 | — | — |
| 2018-02-27 | $174.26 | $324.89 | 50,600 | — | — |
| 2018-02-26 | $184.53 | $344.04 | 71,300 | — | — |
| 2018-02-23 | $184.82 | $344.58 | 59,900 | — | — |
| 2018-02-22 | $182.83 | $340.87 | 75,100 | — | — |
| 2018-02-21 | $181.34 | $338.09 | 55,800 | — | — |
| 2018-02-20 | $184.08 | $343.20 | 74,800 | — | — |
| 2018-02-16 | $181.22 | $337.86 | 42,700 | — | — |
| 2018-02-15 | $185.20 | $345.28 | 30,500 | — | — |
| 2018-02-14 | $182.65 | $340.53 | 56,500 | — | — |
| 2018-02-13 | $179.08 | $333.87 | 20,000 | — | — |
| 2018-02-12 | $179.92 | $335.44 | 91,300 | — | — |
| 2018-02-09 | $177.05 | $330.09 | 75,100 | — | — |
| 2018-02-08 | $174.89 | $326.06 | 71,500 | — | — |
| 2018-02-07 | $182.52 | $340.29 | 50,100 | — | — |
| 2018-02-06 | $188.35 | $351.16 | 50,200 | — | — |
| 2018-02-05 | $183.12 | $341.41 | 27,200 | — | — |
| 2018-02-02 | $193.95 | $361.60 | 45,200 | — | — |
| 2018-02-01 | $199.00 | $371.01 | 38,700 | — | — |
| 2018-01-31 | $194.21 | $362.08 | 57,100 | — | — |
| 2018-01-30 | $194.18 | $362.03 | 25,900 | — | — |
| 2018-01-29 | $194.90 | $363.37 | 31,200 | — | — |
| 2018-01-26 | $194.92 | $363.41 | 58,500 | — | — |
| 2018-01-25 | $196.45 | $366.26 | 23,500 | — | — |
| 2018-01-24 | $197.45 | $368.12 | 37,800 | — | — |
| 2018-01-23 | $196.00 | $365.42 | 39,100 | — | — |
| 2018-01-22 | $195.64 | $364.75 | 59,500 | — | — |
| 2018-01-19 | $199.64 | $372.21 | 41,500 | — | — |
| 2018-01-18 | $200.89 | $374.54 | 71,100 | — | — |
| 2018-01-17 | $201.93 | $376.48 | 125,000 | — | — |
| 2018-01-16 | $195.80 | $365.05 | 61,200 | — | — |
| 2018-01-12 | $188.31 | $351.08 | 61,900 | — | — |
| 2018-01-11 | $188.47 | $351.38 | 46,600 | — | — |
| 2018-01-10 | $188.04 | $350.58 | 81,400 | — | — |
| 2018-01-09 | $190.93 | $355.97 | 154,300 | — | — |
| 2018-01-08 | $190.54 | $355.24 | 58,800 | — | — |
| 2018-01-05 | $191.99 | $357.94 | 69,900 | — | — |
| 2018-01-04 | $191.45 | $356.94 | 45,600 | — | — |
| 2018-01-03 | $191.94 | $357.85 | 52,600 | — | — |
| 2018-01-02 | $190.13 | $354.48 | 84,700 | — | — |