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
- 2013-10-02 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 | $162.67 | $162.67 | 654,500 | — | — |
| 2018-12-28 | $158.21 | $158.21 | 651,800 | — | — |
| 2018-12-27 | $160.17 | $160.17 | 707,500 | — | — |
| 2018-12-26 | $160.41 | $160.41 | 776,500 | — | — |
| 2018-12-24 | $150.28 | $150.28 | 403,000 | — | — |
| 2018-12-21 | $151.04 | $151.04 | 1,334,900 | — | — |
| 2018-12-20 | $156.81 | $156.81 | 1,014,600 | — | — |
| 2018-12-19 | $160.14 | $160.14 | 1,369,100 | — | — |
| 2018-12-18 | $160.51 | $160.51 | 935,900 | — | — |
| 2018-12-17 | $157.79 | $157.79 | 1,179,900 | — | — |
| 2018-12-14 | $158.30 | $158.30 | 835,800 | — | — |
| 2018-12-13 | $161.91 | $161.91 | 1,013,800 | — | — |
| 2018-12-12 | $166.03 | $166.03 | 1,006,900 | — | — |
| 2018-12-11 | $162.01 | $162.01 | 871,300 | — | — |
| 2018-12-10 | $159.72 | $159.72 | 1,409,500 | — | — |
| 2018-12-07 | $157.79 | $157.79 | 1,124,500 | — | — |
| 2018-12-06 | $167.55 | $167.55 | 1,604,000 | — | — |
| 2018-12-04 | $166.25 | $166.25 | 1,320,500 | — | — |
| 2018-12-03 | $171.30 | $171.30 | 1,602,600 | — | — |
| 2018-11-30 | $165.76 | $165.76 | 5,463,800 | — | — |
| 2018-11-29 | $168.51 | $168.51 | 1,736,400 | — | — |
| 2018-11-28 | $167.56 | $167.56 | 4,900,200 | — | — |
| 2018-11-27 | $148.56 | $148.56 | 1,759,600 | — | — |
| 2018-11-26 | $149.69 | $149.69 | 1,505,500 | — | — |
| 2018-11-23 | $148.32 | $148.32 | 623,000 | — | — |
| 2018-11-21 | $148.54 | $148.54 | 1,184,400 | — | — |
| 2018-11-20 | $148.38 | $148.38 | 2,170,600 | — | — |
| 2018-11-19 | $156.60 | $156.60 | 1,763,500 | — | — |
| 2018-11-16 | $161.75 | $161.75 | 1,729,000 | — | — |
| 2018-11-15 | $167.49 | $167.49 | 1,566,700 | — | — |
| 2018-11-14 | $172.86 | $172.86 | 1,441,100 | — | — |
| 2018-11-13 | $175.64 | $175.64 | 1,385,200 | — | — |
| 2018-11-12 | $172.40 | $172.40 | 1,535,200 | — | — |
| 2018-11-09 | $172.12 | $172.12 | 817,200 | — | — |
| 2018-11-08 | $173.62 | $173.62 | 787,400 | — | — |
| 2018-11-07 | $171.32 | $171.32 | 1,185,300 | — | — |
| 2018-11-06 | $172.12 | $172.12 | 1,042,200 | — | — |
| 2018-11-05 | $173.34 | $173.34 | 763,400 | — | — |
| 2018-11-02 | $173.19 | $173.19 | 997,400 | — | — |
| 2018-11-01 | $174.34 | $174.34 | 1,074,200 | — | — |
| 2018-10-31 | $171.49 | $171.49 | 1,174,000 | — | — |
| 2018-10-30 | $175.34 | $175.34 | 1,176,700 | — | — |
| 2018-10-29 | $172.00 | $172.00 | 1,616,600 | — | — |
| 2018-10-26 | $170.76 | $170.76 | 1,439,600 | — | — |
| 2018-10-25 | $167.33 | $167.33 | 899,000 | — | — |
| 2018-10-24 | $162.06 | $162.06 | 1,477,600 | — | — |
| 2018-10-23 | $161.74 | $161.74 | 988,400 | — | — |
| 2018-10-22 | $159.34 | $159.34 | 919,200 | — | — |
| 2018-10-19 | $155.35 | $155.35 | 1,040,200 | — | — |
| 2018-10-18 | $155.64 | $155.64 | 766,500 | — | — |
| 2018-10-17 | $158.65 | $158.65 | 800,000 | — | — |
| 2018-10-16 | $161.40 | $161.40 | 1,237,000 | — | — |
| 2018-10-15 | $156.78 | $156.78 | 988,000 | — | — |
| 2018-10-12 | $155.48 | $155.48 | 1,231,100 | — | — |
| 2018-10-11 | $150.66 | $150.66 | 1,275,500 | — | — |
| 2018-10-10 | $149.26 | $149.26 | 1,159,500 | — | — |
| 2018-10-09 | $152.80 | $152.80 | 717,200 | — | — |
| 2018-10-08 | $151.85 | $151.85 | 1,211,000 | — | — |
| 2018-10-05 | $152.34 | $152.34 | 959,200 | — | — |
| 2018-10-04 | $153.11 | $153.11 | 700,800 | — | — |
| 2018-10-03 | $154.84 | $154.84 | 715,500 | — | — |
| 2018-10-02 | $154.54 | $154.54 | 1,069,700 | — | — |
| 2018-10-01 | $159.40 | $159.40 | 939,100 | — | — |
| 2018-09-28 | $162.92 | $162.92 | 856,500 | — | — |
| 2018-09-27 | $164.34 | $164.34 | 804,300 | — | — |
| 2018-09-26 | $165.36 | $165.36 | 1,335,700 | — | — |
| 2018-09-25 | $160.03 | $160.03 | 839,800 | — | — |
| 2018-09-24 | $157.60 | $157.60 | 1,320,700 | — | — |
| 2018-09-21 | $158.77 | $158.77 | 1,112,400 | — | — |
| 2018-09-20 | $158.06 | $158.06 | 1,079,900 | — | — |
| 2018-09-19 | $159.52 | $159.52 | 757,300 | — | — |
| 2018-09-18 | $162.14 | $162.14 | 877,500 | — | — |
| 2018-09-17 | $160.90 | $160.90 | 674,800 | — | — |
| 2018-09-14 | $164.02 | $164.02 | 499,600 | — | — |
| 2018-09-13 | $166.08 | $166.08 | 807,800 | — | — |
| 2018-09-12 | $167.31 | $167.31 | 800,900 | — | — |
| 2018-09-11 | $168.66 | $168.66 | 613,700 | — | — |
| 2018-09-10 | $168.05 | $168.05 | 812,700 | — | — |
| 2018-09-07 | $168.78 | $168.78 | 761,800 | — | — |
| 2018-09-06 | $169.59 | $169.59 | 836,800 | — | — |
| 2018-09-05 | $172.87 | $172.87 | 1,282,500 | — | — |
| 2018-09-04 | $173.86 | $173.86 | 1,419,200 | — | — |
| 2018-08-31 | $168.18 | $168.18 | 1,485,500 | — | — |
| 2018-08-30 | $165.00 | $165.00 | 2,775,900 | — | — |
| 2018-08-29 | $166.44 | $166.44 | 1,305,000 | — | — |
| 2018-08-28 | $167.13 | $167.13 | 823,500 | — | — |
| 2018-08-27 | $167.38 | $167.38 | 931,000 | — | — |
| 2018-08-24 | $167.47 | $167.47 | 759,100 | — | — |
| 2018-08-23 | $168.09 | $168.09 | 679,400 | — | — |
| 2018-08-22 | $166.67 | $166.67 | 575,200 | — | — |
| 2018-08-21 | $166.89 | $166.89 | 967,100 | — | — |
| 2018-08-20 | $167.22 | $167.22 | 740,800 | — | — |
| 2018-08-17 | $164.99 | $164.99 | 454,300 | — | — |
| 2018-08-16 | $161.84 | $161.84 | 726,700 | — | — |
| 2018-08-15 | $162.90 | $162.90 | 1,060,400 | — | — |
| 2018-08-14 | $166.18 | $166.18 | 928,400 | — | — |
| 2018-08-13 | $160.15 | $160.15 | 712,600 | — | — |
| 2018-08-10 | $159.49 | $159.49 | 421,300 | — | — |
| 2018-08-09 | $159.29 | $159.29 | 553,900 | — | — |
| 2018-08-08 | $157.59 | $157.59 | 945,900 | — | — |
| 2018-08-07 | $156.62 | $156.62 | 536,100 | — | — |
| 2018-08-06 | $155.30 | $155.30 | 530,800 | — | — |
| 2018-08-03 | $154.13 | $154.13 | 570,400 | — | — |
| 2018-08-02 | $155.66 | $155.66 | 609,700 | — | — |
| 2018-08-01 | $151.08 | $151.08 | 573,000 | — | — |
| 2018-07-31 | $152.81 | $152.81 | 420,300 | — | — |
| 2018-07-30 | $150.72 | $150.72 | 662,500 | — | — |
| 2018-07-27 | $149.88 | $149.88 | 496,900 | — | — |
| 2018-07-26 | $152.81 | $152.81 | 541,000 | — | — |
| 2018-07-25 | $153.04 | $153.04 | 535,200 | — | — |
| 2018-07-24 | $152.75 | $152.75 | 875,500 | — | — |
| 2018-07-23 | $158.01 | $158.01 | 850,600 | — | — |
| 2018-07-20 | $154.65 | $154.65 | 420,500 | — | — |
| 2018-07-19 | $156.40 | $156.40 | 557,000 | — | — |
| 2018-07-18 | $154.33 | $154.33 | 729,700 | — | — |
| 2018-07-17 | $153.29 | $153.29 | 823,900 | — | — |
| 2018-07-16 | $149.13 | $149.13 | 700,100 | — | — |
| 2018-07-13 | $151.15 | $151.15 | 771,400 | — | — |
| 2018-07-12 | $147.98 | $147.98 | 626,900 | — | — |
| 2018-07-11 | $148.78 | $148.78 | 453,300 | — | — |
| 2018-07-10 | $150.65 | $150.65 | 475,300 | — | — |
| 2018-07-09 | $150.75 | $150.75 | 499,400 | — | — |
| 2018-07-06 | $151.13 | $151.13 | 443,800 | — | — |
| 2018-07-05 | $150.20 | $150.20 | 476,900 | — | — |
| 2018-07-03 | $150.17 | $150.17 | 590,400 | — | — |
| 2018-07-02 | $149.33 | $149.33 | 765,800 | — | — |
| 2018-06-29 | $150.53 | $150.53 | 962,900 | — | — |
| 2018-06-28 | $151.98 | $151.98 | 737,600 | — | — |
| 2018-06-27 | $150.64 | $150.64 | 1,057,400 | — | — |
| 2018-06-26 | $151.60 | $151.60 | 930,300 | — | — |
| 2018-06-25 | $149.23 | $149.23 | 848,900 | — | — |
| 2018-06-22 | $149.51 | $149.51 | 1,680,500 | — | — |
| 2018-06-21 | $152.19 | $152.19 | 906,900 | — | — |
| 2018-06-20 | $152.47 | $152.47 | 1,014,700 | — | — |
| 2018-06-19 | $153.59 | $153.59 | 569,800 | — | — |
| 2018-06-18 | $154.10 | $154.10 | 665,100 | — | — |
| 2018-06-15 | $154.20 | $154.20 | 2,589,500 | — | — |
| 2018-06-14 | $154.09 | $154.09 | 964,500 | — | — |
| 2018-06-13 | $154.35 | $154.35 | 923,800 | — | — |
| 2018-06-12 | $156.43 | $156.43 | 649,700 | — | — |
| 2018-06-11 | $156.01 | $156.01 | 560,200 | — | — |
| 2018-06-08 | $156.41 | $156.41 | 787,800 | — | — |
| 2018-06-07 | $154.59 | $154.59 | 957,800 | — | — |
| 2018-06-06 | $156.30 | $156.30 | 796,000 | — | — |
| 2018-06-05 | $155.91 | $155.91 | 2,043,700 | — | — |
| 2018-06-04 | $152.35 | $152.35 | 1,559,900 | — | — |
| 2018-06-01 | $149.97 | $149.97 | 1,814,700 | — | — |
| 2018-05-31 | $146.25 | $146.25 | 3,431,800 | — | — |
| 2018-05-30 | $136.53 | $136.53 | 1,645,900 | — | — |
| 2018-05-29 | $135.62 | $135.62 | 1,196,800 | — | — |
| 2018-05-25 | $136.07 | $136.07 | 1,267,500 | — | — |
| 2018-05-24 | $136.01 | $136.01 | 791,200 | — | — |
| 2018-05-23 | $136.23 | $136.23 | 845,700 | — | — |
| 2018-05-22 | $136.38 | $136.38 | 923,300 | — | — |
| 2018-05-21 | $136.95 | $136.95 | 1,062,500 | — | — |
| 2018-05-18 | $138.60 | $138.60 | 1,479,800 | — | — |
| 2018-05-17 | $140.34 | $140.34 | 834,900 | — | — |
| 2018-05-16 | $140.49 | $140.49 | 787,200 | — | — |
| 2018-05-15 | $139.84 | $139.84 | 842,300 | — | — |
| 2018-05-14 | $139.99 | $139.99 | 1,106,600 | — | — |
| 2018-05-11 | $138.36 | $138.36 | 782,900 | — | — |
| 2018-05-10 | $138.70 | $138.70 | 640,700 | — | — |
| 2018-05-09 | $139.41 | $139.41 | 420,900 | — | — |
| 2018-05-08 | $137.77 | $137.77 | 657,200 | — | — |
| 2018-05-07 | $135.61 | $135.61 | 724,900 | — | — |
| 2018-05-04 | $138.65 | $138.65 | 653,800 | — | — |
| 2018-05-03 | $137.48 | $137.48 | 478,600 | — | — |
| 2018-05-02 | $136.05 | $136.05 | 483,600 | — | — |
| 2018-05-01 | $135.37 | $135.37 | 492,400 | — | — |
| 2018-04-30 | $135.85 | $135.85 | 543,600 | — | — |
| 2018-04-27 | $137.26 | $137.26 | 575,000 | — | — |
| 2018-04-26 | $135.75 | $135.75 | 439,900 | — | — |
| 2018-04-25 | $133.60 | $133.60 | 603,400 | — | — |
| 2018-04-24 | $133.46 | $133.46 | 1,007,600 | — | — |
| 2018-04-23 | $133.68 | $133.68 | 646,100 | — | — |
| 2018-04-20 | $133.26 | $133.26 | 1,007,300 | — | — |
| 2018-04-19 | $136.26 | $136.26 | 637,100 | — | — |
| 2018-04-18 | $137.01 | $137.01 | 992,500 | — | — |
| 2018-04-17 | $139.36 | $139.36 | 1,263,700 | — | — |
| 2018-04-16 | $138.00 | $138.00 | 814,500 | — | — |
| 2018-04-13 | $136.00 | $136.00 | 517,300 | — | — |
| 2018-04-12 | $137.76 | $137.76 | 792,800 | — | — |
| 2018-04-11 | $136.15 | $136.15 | 764,600 | — | — |
| 2018-04-10 | $137.16 | $137.16 | 730,500 | — | — |
| 2018-04-09 | $136.47 | $136.47 | 627,800 | — | — |
| 2018-04-06 | $136.94 | $136.94 | 816,700 | — | — |
| 2018-04-05 | $137.13 | $137.13 | 1,129,000 | — | — |
| 2018-04-04 | $137.00 | $137.00 | 828,600 | — | — |
| 2018-04-03 | $134.88 | $134.88 | 786,700 | — | — |
| 2018-04-02 | $133.26 | $133.26 | 1,287,500 | — | — |
| 2018-03-29 | $133.15 | $133.15 | 640,300 | — | — |
| 2018-03-28 | $130.49 | $130.49 | 676,300 | — | — |
| 2018-03-27 | $130.01 | $130.01 | 613,100 | — | — |
| 2018-03-26 | $132.17 | $132.17 | 724,300 | — | — |
| 2018-03-23 | $127.91 | $127.91 | 776,700 | — | — |
| 2018-03-22 | $129.85 | $129.85 | 821,000 | — | — |
| 2018-03-21 | $130.42 | $130.42 | 1,193,100 | — | — |
| 2018-03-20 | $128.26 | $128.26 | 754,500 | — | — |
| 2018-03-19 | $125.86 | $125.86 | 1,150,100 | — | — |
| 2018-03-16 | $126.99 | $126.99 | 1,074,200 | — | — |
| 2018-03-15 | $128.05 | $128.05 | 1,087,400 | — | — |
| 2018-03-14 | $127.16 | $127.16 | 1,024,300 | — | — |
| 2018-03-13 | $127.09 | $127.09 | 1,328,700 | — | — |
| 2018-03-12 | $125.54 | $125.54 | 1,732,300 | — | — |
| 2018-03-09 | $128.07 | $128.07 | 2,075,200 | — | — |
| 2018-03-08 | $122.86 | $122.86 | 3,171,000 | — | — |
| 2018-03-07 | $116.08 | $116.08 | 2,449,900 | — | — |
| 2018-03-06 | $122.74 | $122.74 | 977,700 | — | — |
| 2018-03-05 | $119.67 | $119.67 | 908,000 | — | — |
| 2018-03-02 | $122.94 | $122.94 | 582,200 | — | — |
| 2018-03-01 | $121.76 | $121.76 | 796,900 | — | — |
| 2018-02-28 | $122.64 | $122.64 | 986,300 | — | — |
| 2018-02-27 | $120.84 | $120.84 | 1,297,100 | — | — |
| 2018-02-26 | $126.29 | $126.29 | 724,200 | — | — |
| 2018-02-23 | $125.02 | $125.02 | 512,400 | — | — |
| 2018-02-22 | $123.88 | $123.88 | 656,700 | — | — |
| 2018-02-21 | $120.98 | $120.98 | 422,400 | — | — |
| 2018-02-20 | $121.39 | $121.39 | 573,600 | — | — |
| 2018-02-16 | $122.92 | $122.92 | 585,100 | — | — |
| 2018-02-15 | $122.13 | $122.13 | 530,500 | — | — |
| 2018-02-14 | $119.96 | $119.96 | 612,100 | — | — |
| 2018-02-13 | $118.61 | $118.61 | 752,800 | — | — |
| 2018-02-12 | $118.26 | $118.26 | 857,400 | — | — |
| 2018-02-09 | $116.76 | $116.76 | 1,011,900 | — | — |
| 2018-02-08 | $113.05 | $113.05 | 621,500 | — | — |
| 2018-02-07 | $117.39 | $117.39 | 702,000 | — | — |
| 2018-02-06 | $116.89 | $116.89 | 1,261,500 | — | — |
| 2018-02-05 | $113.80 | $113.80 | 1,463,600 | — | — |
| 2018-02-02 | $115.75 | $115.75 | 1,233,400 | — | — |
| 2018-02-01 | $121.45 | $121.45 | 1,119,100 | — | — |
| 2018-01-31 | $121.71 | $121.71 | 867,600 | — | — |
| 2018-01-30 | $124.50 | $124.50 | 864,400 | — | — |
| 2018-01-29 | $127.22 | $127.22 | 568,100 | — | — |
| 2018-01-26 | $127.61 | $127.61 | 454,300 | — | — |
| 2018-01-25 | $126.21 | $126.21 | 620,200 | — | — |
| 2018-01-24 | $125.88 | $125.88 | 781,600 | — | — |
| 2018-01-23 | $126.74 | $126.74 | 628,700 | — | — |
| 2018-01-22 | $126.66 | $126.66 | 580,400 | — | — |
| 2018-01-19 | $125.73 | $125.73 | 1,208,000 | — | — |
| 2018-01-18 | $123.46 | $123.46 | 701,100 | — | — |
| 2018-01-17 | $121.57 | $121.57 | 652,600 | — | — |
| 2018-01-16 | $120.87 | $120.87 | 1,113,700 | — | — |
| 2018-01-12 | $125.88 | $125.88 | 1,135,800 | — | — |
| 2018-01-11 | $122.30 | $122.30 | 1,290,600 | — | — |
| 2018-01-10 | $121.38 | $121.38 | 872,200 | — | — |
| 2018-01-09 | $121.62 | $121.62 | 800,800 | — | — |
| 2018-01-08 | $121.51 | $121.51 | 1,054,200 | — | — |
| 2018-01-05 | $124.43 | $124.43 | 801,700 | — | — |
| 2018-01-04 | $122.47 | $122.47 | 1,149,600 | — | — |
| 2018-01-03 | $121.35 | $121.35 | 1,184,700 | — | — |
| 2018-01-02 | $122.24 | $122.24 | 1,082,500 | — | — |