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
- 2018-02-09 to 2026-09-02
- 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 | $108.30 | $108.30 | 48,720 | — | — |
| 2018-12-28 | $106.20 | $106.20 | 24,460 | — | — |
| 2018-12-27 | $115.50 | $115.50 | 8,760 | — | — |
| 2018-12-26 | $112.90 | $112.90 | 9,480 | — | — |
| 2018-12-24 | $105.00 | $105.00 | 14,140 | — | — |
| 2018-12-21 | $104.00 | $104.00 | 19,700 | — | — |
| 2018-12-20 | $108.50 | $108.50 | 24,600 | — | — |
| 2018-12-19 | $112.50 | $112.50 | 24,010 | — | — |
| 2018-12-18 | $118.70 | $118.70 | 15,440 | — | — |
| 2018-12-17 | $123.40 | $123.40 | 21,730 | — | — |
| 2018-12-14 | $135.30 | $135.30 | 24,730 | — | — |
| 2018-12-13 | $129.20 | $129.20 | 17,260 | — | — |
| 2018-12-12 | $127.10 | $127.10 | 42,260 | — | — |
| 2018-12-11 | $134.30 | $134.30 | 18,260 | — | — |
| 2018-12-10 | $134.90 | $134.90 | 18,750 | — | — |
| 2018-12-07 | $135.10 | $135.10 | 14,080 | — | — |
| 2018-12-06 | $140.30 | $140.30 | 29,790 | — | — |
| 2018-12-04 | $140.30 | $140.30 | 9,220 | — | — |
| 2018-12-03 | $145.00 | $145.00 | 5,920 | — | — |
| 2018-11-30 | $143.80 | $143.80 | 10,980 | — | — |
| 2018-11-29 | $143.60 | $143.60 | 5,830 | — | — |
| 2018-11-28 | $148.00 | $148.00 | 6,990 | — | — |
| 2018-11-27 | $145.10 | $145.10 | 6,450 | — | — |
| 2018-11-26 | $150.00 | $150.00 | 6,860 | — | — |
| 2018-11-23 | $147.90 | $147.90 | 5,370 | — | — |
| 2018-11-21 | $152.00 | $152.00 | 8,700 | — | — |
| 2018-11-20 | $140.50 | $140.50 | 13,510 | — | — |
| 2018-11-19 | $140.30 | $140.30 | 27,580 | — | — |
| 2018-11-16 | $146.50 | $146.50 | 17,040 | — | — |
| 2018-11-15 | $136.60 | $136.60 | 51,960 | — | — |
| 2018-11-14 | $137.30 | $137.30 | 60,130 | — | — |
| 2018-11-13 | $177.50 | $177.50 | 15,430 | — | — |
| 2018-11-12 | $182.80 | $182.80 | 11,920 | — | — |
| 2018-11-09 | $192.40 | $192.40 | 13,190 | — | — |
| 2018-11-08 | $192.00 | $192.00 | 8,210 | — | — |
| 2018-11-07 | $198.60 | $198.60 | 7,120 | — | — |
| 2018-11-06 | $197.90 | $197.90 | 5,880 | — | — |
| 2018-11-05 | $200.00 | $200.00 | 7,370 | — | — |
| 2018-11-02 | $212.50 | $212.50 | 6,370 | — | — |
| 2018-11-01 | $209.60 | $209.60 | 6,650 | — | — |
| 2018-10-31 | $211.60 | $211.60 | 10,720 | — | — |
| 2018-10-30 | $197.60 | $197.60 | 7,280 | — | — |
| 2018-10-29 | $190.30 | $190.30 | 13,970 | — | — |
| 2018-10-26 | $190.40 | $190.40 | 10,800 | — | — |
| 2018-10-25 | $188.50 | $188.50 | 11,080 | — | — |
| 2018-10-24 | $183.10 | $183.10 | 13,440 | — | — |
| 2018-10-23 | $197.70 | $197.70 | 10,400 | — | — |
| 2018-10-22 | $200.10 | $200.10 | 10,080 | — | — |
| 2018-10-19 | $203.90 | $203.90 | 14,730 | — | — |
| 2018-10-18 | $204.40 | $204.40 | 12,020 | — | — |
| 2018-10-17 | $206.80 | $206.80 | 8,820 | — | — |
| 2018-10-16 | $209.00 | $209.00 | 10,910 | — | — |
| 2018-10-15 | $201.00 | $201.00 | 10,450 | — | — |
| 2018-10-12 | $200.30 | $200.30 | 13,360 | — | — |
| 2018-10-11 | $204.10 | $204.10 | 20,170 | — | — |
| 2018-10-10 | $209.70 | $209.70 | 22,910 | — | — |
| 2018-10-09 | $211.40 | $211.40 | 10,730 | — | — |
| 2018-10-08 | $224.80 | $224.80 | 20,130 | — | — |
| 2018-10-05 | $228.00 | $228.00 | 15,930 | — | — |
| 2018-10-04 | $238.40 | $238.40 | 16,860 | — | — |
| 2018-10-03 | $229.30 | $229.30 | 10,450 | — | — |
| 2018-10-02 | $227.50 | $227.50 | 26,020 | — | — |
| 2018-10-01 | $231.20 | $231.20 | 20,460 | — | — |
| 2018-09-28 | $250.40 | $250.40 | 31,850 | — | — |
| 2018-09-27 | $247.70 | $247.70 | 18,920 | — | — |
| 2018-09-26 | $250.60 | $250.60 | 16,100 | — | — |
| 2018-09-25 | $255.80 | $255.80 | 13,350 | — | — |
| 2018-09-24 | $255.00 | $255.00 | 15,870 | — | — |
| 2018-09-21 | $252.90 | $252.90 | 41,920 | — | — |
| 2018-09-20 | $255.50 | $255.50 | 20,790 | — | — |
| 2018-09-19 | $263.00 | $263.00 | 24,440 | — | — |
| 2018-09-18 | $260.60 | $260.60 | 41,580 | — | — |
| 2018-09-17 | $276.50 | $276.50 | 28,440 | — | — |
| 2018-09-14 | $275.10 | $275.10 | 56,080 | — | — |
| 2018-09-13 | $254.80 | $254.80 | 36,640 | — | — |
| 2018-09-12 | $253.90 | $253.90 | 70,150 | — | — |
| 2018-09-11 | $244.00 | $244.00 | 40,970 | — | — |
| 2018-09-10 | $211.30 | $211.30 | 14,990 | — | — |
| 2018-09-07 | $210.40 | $210.40 | 6,990 | — | — |
| 2018-09-06 | $202.50 | $202.50 | 11,310 | — | — |
| 2018-09-05 | $202.30 | $202.30 | 16,260 | — | — |
| 2018-09-04 | $207.10 | $207.10 | 14,290 | — | — |
| 2018-08-31 | $203.90 | $203.90 | 17,440 | — | — |
| 2018-08-30 | $209.20 | $209.20 | 14,800 | — | — |
| 2018-08-29 | $210.00 | $210.00 | 18,120 | — | — |
| 2018-08-28 | $204.60 | $204.60 | 46,580 | — | — |
| 2018-08-27 | $200.40 | $200.40 | 36,940 | — | — |
| 2018-08-24 | $192.10 | $192.10 | 9,470 | — | — |
| 2018-08-23 | $189.80 | $189.80 | 9,840 | — | — |
| 2018-08-22 | $184.60 | $184.60 | 19,320 | — | — |
| 2018-08-21 | $182.50 | $182.50 | 32,910 | — | — |
| 2018-08-20 | $184.30 | $184.30 | 41,250 | — | — |
| 2018-08-17 | $206.20 | $206.20 | 34,330 | — | — |
| 2018-08-16 | $210.80 | $210.80 | 25,250 | — | — |
| 2018-08-15 | $200.80 | $200.80 | 80,610 | — | — |
| 2018-08-14 | $202.40 | $202.40 | 9,300 | — | — |
| 2018-08-13 | $200.10 | $200.10 | 8,400 | — | — |
| 2018-08-10 | $198.20 | $198.20 | 8,540 | — | — |
| 2018-08-09 | $194.30 | $194.30 | 9,060 | — | — |
| 2018-08-08 | $188.20 | $188.20 | 9,320 | — | — |
| 2018-08-07 | $192.50 | $192.50 | 9,160 | — | — |
| 2018-08-06 | $191.60 | $191.60 | 3,330 | — | — |
| 2018-08-03 | $187.50 | $187.50 | 4,960 | — | — |
| 2018-08-02 | $190.10 | $190.10 | 4,590 | — | — |
| 2018-08-01 | $185.40 | $185.40 | 5,290 | — | — |
| 2018-07-31 | $188.20 | $188.20 | 18,330 | — | — |
| 2018-07-30 | $179.70 | $179.70 | 10,470 | — | — |
| 2018-07-27 | $192.80 | $192.80 | 15,340 | — | — |
| 2018-07-26 | $204.50 | $204.50 | 7,100 | — | — |
| 2018-07-25 | $206.40 | $206.40 | 4,530 | — | — |
| 2018-07-24 | $199.10 | $199.10 | 5,380 | — | — |
| 2018-07-23 | $208.70 | $208.70 | 6,170 | — | — |
| 2018-07-20 | $205.00 | $205.00 | 7,870 | — | — |
| 2018-07-19 | $207.10 | $207.10 | 8,390 | — | — |
| 2018-07-18 | $205.30 | $205.30 | 16,300 | — | — |
| 2018-07-17 | $208.20 | $208.20 | 9,310 | — | — |
| 2018-07-16 | $213.00 | $213.00 | 14,520 | — | — |
| 2018-07-13 | $223.40 | $223.40 | 5,960 | — | — |
| 2018-07-12 | $233.80 | $233.80 | 8,090 | — | — |
| 2018-07-11 | $227.80 | $227.80 | 8,600 | — | — |
| 2018-07-10 | $218.70 | $218.70 | 9,690 | — | — |
| 2018-07-09 | $221.20 | $221.20 | 8,570 | — | — |
| 2018-07-06 | $221.20 | $221.20 | 6,430 | — | — |
| 2018-07-05 | $221.00 | $221.00 | 3,490 | — | — |
| 2018-07-03 | $212.80 | $212.80 | 6,920 | — | — |
| 2018-07-02 | $218.20 | $218.20 | 11,300 | — | — |
| 2018-06-29 | $217.60 | $217.60 | 7,850 | — | — |
| 2018-06-28 | $224.90 | $224.90 | 20,570 | — | — |
| 2018-06-27 | $221.30 | $221.30 | 14,550 | — | — |
| 2018-06-26 | $239.20 | $239.20 | 11,450 | — | — |
| 2018-06-25 | $238.10 | $238.10 | 10,200 | — | — |
| 2018-06-22 | $244.50 | $244.50 | 25,050 | — | — |
| 2018-06-21 | $244.40 | $244.40 | 7,160 | — | — |
| 2018-06-20 | $249.20 | $249.20 | 8,610 | — | — |
| 2018-06-19 | $250.60 | $250.60 | 24,600 | — | — |
| 2018-06-18 | $251.10 | $251.10 | 30,360 | — | — |
| 2018-06-15 | $222.20 | $222.20 | 22,770 | — | — |
| 2018-06-14 | $217.10 | $217.10 | 8,770 | — | — |
| 2018-06-13 | $224.60 | $224.60 | 12,830 | — | — |
| 2018-06-12 | $218.30 | $218.30 | 9,440 | — | — |
| 2018-06-11 | $217.40 | $217.40 | 9,620 | — | — |
| 2018-06-08 | $217.70 | $217.70 | 20,030 | — | — |
| 2018-06-07 | $218.50 | $218.50 | 15,370 | — | — |
| 2018-06-06 | $215.80 | $215.80 | 28,650 | — | — |
| 2018-06-05 | $213.70 | $213.70 | 13,520 | — | — |
| 2018-06-04 | $208.00 | $208.00 | 21,400 | — | — |
| 2018-06-01 | $208.20 | $208.20 | 11,150 | — | — |
| 2018-05-31 | $204.20 | $204.20 | 8,930 | — | — |
| 2018-05-30 | $213.10 | $213.10 | 12,120 | — | — |
| 2018-05-29 | $209.40 | $209.40 | 9,890 | — | — |
| 2018-05-25 | $200.20 | $200.20 | 10,330 | — | — |
| 2018-05-24 | $198.70 | $198.70 | 18,590 | — | — |
| 2018-05-23 | $201.00 | $201.00 | 20,800 | — | — |
| 2018-05-22 | $193.60 | $193.60 | 26,570 | — | — |
| 2018-05-21 | $201.10 | $201.10 | 15,050 | — | — |
| 2018-05-18 | $194.30 | $194.30 | 16,730 | — | — |
| 2018-05-17 | $194.50 | $194.50 | 14,340 | — | — |
| 2018-05-16 | $195.80 | $195.80 | 12,580 | — | — |
| 2018-05-15 | $189.30 | $189.30 | 11,960 | — | — |
| 2018-05-14 | $189.40 | $189.40 | 29,380 | — | — |
| 2018-05-11 | $202.30 | $202.30 | 53,650 | — | — |
| 2018-05-10 | $202.90 | $202.90 | 27,060 | — | — |
| 2018-05-09 | $204.40 | $204.40 | 32,020 | — | — |
| 2018-05-08 | $189.50 | $189.50 | 51,280 | — | — |
| 2018-05-07 | $147.10 | $147.10 | 6,250 | — | — |
| 2018-05-04 | $144.40 | $144.40 | 5,170 | — | — |
| 2018-05-03 | $145.90 | $145.90 | 7,950 | — | — |
| 2018-05-02 | $150.80 | $150.80 | 19,450 | — | — |
| 2018-05-01 | $141.10 | $141.10 | 7,370 | — | — |
| 2018-04-30 | $140.20 | $140.20 | 13,200 | — | — |
| 2018-04-27 | $134.10 | $134.10 | 7,680 | — | — |
| 2018-04-26 | $135.60 | $135.60 | 9,880 | — | — |
| 2018-04-25 | $135.40 | $135.40 | 9,470 | — | — |
| 2018-04-24 | $136.00 | $136.00 | 7,850 | — | — |
| 2018-04-23 | $143.10 | $143.10 | 6,570 | — | — |
| 2018-04-20 | $135.30 | $135.30 | 14,270 | — | — |
| 2018-04-19 | $140.40 | $140.40 | 5,950 | — | — |
| 2018-04-18 | $141.90 | $141.90 | 5,600 | — | — |
| 2018-04-17 | $141.20 | $141.20 | 13,020 | — | — |
| 2018-04-16 | $144.40 | $144.40 | 10,870 | — | — |
| 2018-04-13 | $142.20 | $142.20 | 11,430 | — | — |
| 2018-04-12 | $142.60 | $142.60 | 6,470 | — | — |
| 2018-04-11 | $145.80 | $145.80 | 2,480 | — | — |
| 2018-04-10 | $145.00 | $145.00 | 9,100 | — | — |
| 2018-04-09 | $145.70 | $145.70 | 8,150 | — | — |
| 2018-04-06 | $145.80 | $145.80 | 5,420 | — | — |
| 2018-04-05 | $145.90 | $145.90 | 15,910 | — | — |
| 2018-04-04 | $141.40 | $141.40 | 14,190 | — | — |
| 2018-04-03 | $146.40 | $146.40 | 20,340 | — | — |
| 2018-04-02 | $142.00 | $142.00 | 10,560 | — | — |
| 2018-03-29 | $146.30 | $146.30 | 15,800 | — | — |
| 2018-03-28 | $147.90 | $147.90 | 21,470 | — | — |
| 2018-03-27 | $149.80 | $149.80 | 16,010 | — | — |
| 2018-03-26 | $161.20 | $161.20 | 20,590 | — | — |
| 2018-03-23 | $165.20 | $165.20 | 11,700 | — | — |
| 2018-03-22 | $162.80 | $162.80 | 8,620 | — | — |
| 2018-03-21 | $166.70 | $166.70 | 16,130 | — | — |
| 2018-03-20 | $166.00 | $166.00 | 16,340 | — | — |
| 2018-03-19 | $165.70 | $165.70 | 22,980 | — | — |
| 2018-03-16 | $164.30 | $164.30 | 77,740 | — | — |
| 2018-03-15 | $166.70 | $166.70 | 17,050 | — | — |
| 2018-03-14 | $168.00 | $168.00 | 14,660 | — | — |
| 2018-03-13 | $165.00 | $165.00 | 16,240 | — | — |
| 2018-03-12 | $174.80 | $174.80 | 14,530 | — | — |
| 2018-03-09 | $176.80 | $176.80 | 15,710 | — | — |
| 2018-03-08 | $175.30 | $175.30 | 7,410 | — | — |
| 2018-03-07 | $168.00 | $168.00 | 10,040 | — | — |
| 2018-03-06 | $168.50 | $168.50 | 20,750 | — | — |
| 2018-03-05 | $168.00 | $168.00 | 14,660 | — | — |
| 2018-03-02 | $173.00 | $173.00 | 15,140 | — | — |
| 2018-03-01 | $177.60 | $177.60 | 13,520 | — | — |
| 2018-02-28 | $181.90 | $181.90 | 13,030 | — | — |
| 2018-02-27 | $178.70 | $178.70 | 8,310 | — | — |
| 2018-02-26 | $181.30 | $181.30 | 41,000 | — | — |
| 2018-02-23 | $188.20 | $188.20 | 10,730 | — | — |
| 2018-02-22 | $175.90 | $175.90 | 12,910 | — | — |
| 2018-02-21 | $174.20 | $174.20 | 10,470 | — | — |
| 2018-02-20 | $185.20 | $185.20 | 10,910 | — | — |
| 2018-02-16 | $185.00 | $185.00 | 20,920 | — | — |
| 2018-02-15 | $175.30 | $175.30 | 25,970 | — | — |
| 2018-02-14 | $180.30 | $180.30 | 39,520 | — | — |
| 2018-02-13 | $178.00 | $178.00 | 59,540 | — | — |
| 2018-02-12 | $155.50 | $155.50 | 58,030 | — | — |
| 2018-02-09 | $133.70 | $133.70 | 309,490 | — | — |