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
- 2003-07-01 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 | $130.38 | $130.38 | 60,000 | — | — |
| 2018-12-28 | $131.45 | $131.45 | 40,200 | — | — |
| 2018-12-27 | $131.40 | $131.40 | 72,100 | — | — |
| 2018-12-26 | $132.25 | $132.25 | 127,600 | — | — |
| 2018-12-24 | $126.94 | $126.94 | 43,300 | — | — |
| 2018-12-21 | $127.46 | $127.46 | 137,600 | — | — |
| 2018-12-20 | $133.72 | $133.72 | 53,000 | — | — |
| 2018-12-19 | $135.44 | $135.44 | 67,800 | — | — |
| 2018-12-18 | $139.06 | $139.06 | 59,300 | — | — |
| 2018-12-17 | $137.90 | $137.90 | 93,200 | — | — |
| 2018-12-14 | $139.90 | $139.90 | 65,400 | — | — |
| 2018-12-13 | $140.71 | $140.71 | 61,900 | — | — |
| 2018-12-12 | $145.20 | $145.20 | 50,600 | — | — |
| 2018-12-11 | $144.74 | $144.74 | 48,700 | — | — |
| 2018-12-10 | $144.70 | $144.70 | 78,400 | — | — |
| 2018-12-07 | $150.26 | $150.26 | 53,800 | — | — |
| 2018-12-06 | $156.05 | $156.05 | 77,000 | — | — |
| 2018-12-04 | $150.65 | $150.65 | 148,300 | — | — |
| 2018-12-03 | $166.25 | $166.25 | 105,700 | — | — |
| 2018-11-30 | $164.56 | $164.56 | 86,300 | — | — |
| 2018-11-29 | $168.09 | $168.09 | 83,700 | — | — |
| 2018-11-28 | $169.87 | $169.87 | 68,300 | — | — |
| 2018-11-27 | $166.24 | $166.24 | 34,700 | — | — |
| 2018-11-26 | $167.71 | $167.71 | 65,700 | — | — |
| 2018-11-23 | $166.63 | $166.63 | 10,300 | — | — |
| 2018-11-21 | $167.44 | $167.44 | 39,600 | — | — |
| 2018-11-20 | $165.80 | $165.80 | 54,300 | — | — |
| 2018-11-19 | $167.58 | $167.58 | 62,100 | — | — |
| 2018-11-16 | $175.30 | $175.30 | 59,600 | — | — |
| 2018-11-15 | $172.01 | $172.01 | 53,600 | — | — |
| 2018-11-14 | $170.24 | $170.24 | 65,900 | — | — |
| 2018-11-13 | $167.88 | $167.88 | 153,400 | — | — |
| 2018-11-12 | $157.02 | $157.02 | 227,200 | — | — |
| 2018-11-09 | $165.20 | $165.20 | 369,400 | — | — |
| 2018-11-08 | $214.68 | $214.68 | 39,600 | — | — |
| 2018-11-07 | $215.83 | $215.83 | 55,000 | — | — |
| 2018-11-06 | $212.00 | $212.00 | 55,100 | — | — |
| 2018-11-05 | $206.12 | $206.12 | 65,800 | — | — |
| 2018-11-02 | $207.00 | $207.00 | 70,600 | — | — |
| 2018-11-01 | $204.39 | $204.39 | 60,600 | — | — |
| 2018-10-31 | $200.61 | $200.61 | 81,400 | — | — |
| 2018-10-30 | $205.65 | $205.65 | 43,200 | — | — |
| 2018-10-29 | $194.97 | $194.97 | 38,100 | — | — |
| 2018-10-26 | $201.68 | $201.68 | 65,900 | — | — |
| 2018-10-25 | $196.80 | $196.80 | 63,500 | — | — |
| 2018-10-24 | $190.70 | $190.70 | 58,400 | — | — |
| 2018-10-23 | $197.86 | $197.86 | 87,700 | — | — |
| 2018-10-22 | $195.28 | $195.28 | 66,200 | — | — |
| 2018-10-19 | $201.80 | $201.80 | 56,800 | — | — |
| 2018-10-18 | $210.02 | $210.02 | 31,800 | — | — |
| 2018-10-17 | $213.50 | $213.50 | 38,200 | — | — |
| 2018-10-16 | $216.73 | $216.73 | 43,000 | — | — |
| 2018-10-15 | $208.68 | $208.68 | 99,700 | — | — |
| 2018-10-12 | $210.76 | $210.76 | 68,300 | — | — |
| 2018-10-11 | $210.02 | $210.02 | 77,800 | — | — |
| 2018-10-10 | $215.39 | $215.39 | 54,300 | — | — |
| 2018-10-09 | $224.83 | $224.83 | 47,700 | — | — |
| 2018-10-08 | $230.31 | $230.31 | 59,100 | — | — |
| 2018-10-05 | $235.63 | $235.63 | 78,200 | — | — |
| 2018-10-04 | $244.88 | $244.88 | 63,400 | — | — |
| 2018-10-03 | $250.49 | $250.49 | 71,800 | — | — |
| 2018-10-02 | $248.54 | $248.54 | 58,100 | — | — |
| 2018-10-01 | $252.94 | $252.94 | 59,000 | — | — |
| 2018-09-28 | $253.00 | $253.00 | 69,100 | — | — |
| 2018-09-27 | $251.85 | $251.85 | 36,200 | — | — |
| 2018-09-26 | $253.50 | $253.50 | 52,000 | — | — |
| 2018-09-25 | $253.60 | $253.60 | 82,300 | — | — |
| 2018-09-24 | $248.85 | $248.85 | 68,600 | — | — |
| 2018-09-21 | $247.85 | $247.85 | 125,200 | — | — |
| 2018-09-20 | $246.60 | $246.60 | 80,600 | — | — |
| 2018-09-19 | $250.20 | $250.20 | 73,200 | — | — |
| 2018-09-18 | $254.90 | $254.90 | 49,600 | — | — |
| 2018-09-17 | $250.95 | $250.95 | 47,500 | — | — |
| 2018-09-14 | $256.95 | $256.95 | 51,400 | — | — |
| 2018-09-13 | $249.95 | $249.95 | 45,500 | — | — |
| 2018-09-12 | $248.85 | $248.85 | 64,500 | — | — |
| 2018-09-11 | $252.65 | $252.65 | 58,600 | — | — |
| 2018-09-10 | $244.35 | $244.35 | 52,300 | — | — |
| 2018-09-07 | $244.45 | $244.45 | 47,500 | — | — |
| 2018-09-06 | $248.05 | $248.05 | 42,100 | — | — |
| 2018-09-05 | $247.70 | $247.70 | 47,400 | — | — |
| 2018-09-04 | $245.10 | $245.10 | 41,600 | — | — |
| 2018-08-31 | $245.40 | $245.40 | 75,300 | — | — |
| 2018-08-30 | $241.70 | $241.70 | 30,100 | — | — |
| 2018-08-29 | $244.90 | $244.90 | 37,200 | — | — |
| 2018-08-28 | $244.35 | $244.35 | 30,200 | — | — |
| 2018-08-27 | $244.85 | $244.85 | 49,500 | — | — |
| 2018-08-24 | $242.80 | $242.80 | 31,200 | — | — |
| 2018-08-23 | $241.10 | $241.10 | 41,900 | — | — |
| 2018-08-22 | $239.85 | $239.85 | 37,400 | — | — |
| 2018-08-21 | $240.00 | $240.00 | 65,900 | — | — |
| 2018-08-20 | $234.15 | $234.15 | 42,700 | — | — |
| 2018-08-17 | $235.90 | $235.90 | 49,400 | — | — |
| 2018-08-16 | $230.15 | $230.15 | 32,700 | — | — |
| 2018-08-15 | $226.80 | $226.80 | 21,200 | — | — |
| 2018-08-14 | $226.60 | $226.60 | 36,500 | — | — |
| 2018-08-13 | $224.15 | $224.15 | 42,500 | — | — |
| 2018-08-10 | $228.20 | $228.20 | 33,600 | — | — |
| 2018-08-09 | $228.20 | $228.20 | 42,000 | — | — |
| 2018-08-08 | $223.45 | $223.45 | 65,800 | — | — |
| 2018-08-07 | $224.35 | $224.35 | 126,600 | — | — |
| 2018-08-06 | $210.50 | $210.50 | 111,100 | — | — |
| 2018-08-03 | $213.60 | $213.60 | 24,500 | — | — |
| 2018-08-02 | $212.00 | $212.00 | 35,600 | — | — |
| 2018-08-01 | $210.60 | $210.60 | 65,200 | — | — |
| 2018-07-31 | $212.45 | $212.45 | 54,400 | — | — |
| 2018-07-30 | $206.50 | $206.50 | 39,800 | — | — |
| 2018-07-27 | $208.80 | $208.80 | 29,400 | — | — |
| 2018-07-26 | $217.10 | $217.10 | 33,500 | — | — |
| 2018-07-25 | $212.50 | $212.50 | 88,500 | — | — |
| 2018-07-24 | $214.00 | $214.00 | 52,000 | — | — |
| 2018-07-23 | $219.80 | $219.80 | 26,700 | — | — |
| 2018-07-20 | $220.10 | $220.10 | 22,300 | — | — |
| 2018-07-19 | $224.90 | $224.90 | 42,300 | — | — |
| 2018-07-18 | $219.20 | $219.20 | 68,800 | — | — |
| 2018-07-17 | $219.50 | $219.50 | 54,000 | — | — |
| 2018-07-16 | $217.45 | $217.45 | 18,600 | — | — |
| 2018-07-13 | $218.35 | $218.35 | 29,100 | — | — |
| 2018-07-12 | $217.05 | $217.05 | 42,400 | — | — |
| 2018-07-11 | $214.30 | $214.30 | 38,400 | — | — |
| 2018-07-10 | $217.15 | $217.15 | 60,800 | — | — |
| 2018-07-09 | $217.60 | $217.60 | 46,300 | — | — |
| 2018-07-06 | $214.55 | $214.55 | 22,400 | — | — |
| 2018-07-05 | $213.05 | $213.05 | 55,700 | — | — |
| 2018-07-03 | $208.80 | $208.80 | 15,500 | — | — |
| 2018-07-02 | $209.55 | $209.55 | 23,400 | — | — |
| 2018-06-29 | $207.65 | $207.65 | 59,800 | — | — |
| 2018-06-28 | $206.15 | $206.15 | 61,500 | — | — |
| 2018-06-27 | $199.80 | $199.80 | 58,000 | — | — |
| 2018-06-26 | $206.10 | $206.10 | 73,100 | — | — |
| 2018-06-25 | $202.40 | $202.40 | 56,100 | — | — |
| 2018-06-22 | $207.70 | $207.70 | 133,700 | — | — |
| 2018-06-21 | $205.95 | $205.95 | 52,800 | — | — |
| 2018-06-20 | $208.30 | $208.30 | 55,600 | — | — |
| 2018-06-19 | $209.65 | $209.65 | 26,700 | — | — |
| 2018-06-18 | $211.20 | $211.20 | 79,400 | — | — |
| 2018-06-15 | $211.90 | $211.90 | 86,800 | — | — |
| 2018-06-14 | $212.25 | $212.25 | 44,300 | — | — |
| 2018-06-13 | $212.75 | $212.75 | 63,700 | — | — |
| 2018-06-12 | $219.40 | $219.40 | 36,400 | — | — |
| 2018-06-11 | $216.95 | $216.95 | 44,500 | — | — |
| 2018-06-08 | $216.85 | $216.85 | 91,000 | — | — |
| 2018-06-07 | $214.30 | $214.30 | 87,000 | — | — |
| 2018-06-06 | $220.80 | $220.80 | 42,300 | — | — |
| 2018-06-05 | $221.40 | $221.40 | 57,400 | — | — |
| 2018-06-04 | $220.90 | $220.90 | 71,900 | — | — |
| 2018-06-01 | $218.95 | $218.95 | 104,200 | — | — |
| 2018-05-31 | $207.60 | $207.60 | 82,600 | — | — |
| 2018-05-30 | $202.00 | $202.00 | 257,000 | — | — |
| 2018-05-29 | $178.45 | $178.45 | 93,300 | — | — |
| 2018-05-25 | $183.30 | $183.30 | 59,800 | — | — |
| 2018-05-24 | $178.75 | $178.75 | 42,300 | — | — |
| 2018-05-23 | $180.00 | $180.00 | 67,900 | — | — |
| 2018-05-22 | $178.15 | $178.15 | 64,600 | — | — |
| 2018-05-21 | $177.00 | $177.00 | 72,500 | — | — |
| 2018-05-18 | $177.20 | $177.20 | 52,800 | — | — |
| 2018-05-17 | $173.25 | $173.25 | 38,200 | — | — |
| 2018-05-16 | $170.50 | $170.50 | 39,800 | — | — |
| 2018-05-15 | $168.75 | $168.75 | 46,200 | — | — |
| 2018-05-14 | $175.40 | $175.40 | 19,400 | — | — |
| 2018-05-11 | $177.40 | $177.40 | 34,200 | — | — |
| 2018-05-10 | $173.80 | $173.80 | 37,900 | — | — |
| 2018-05-09 | $175.60 | $175.60 | 31,400 | — | — |
| 2018-05-08 | $177.25 | $177.25 | 29,700 | — | — |
| 2018-05-07 | $174.95 | $174.95 | 36,300 | — | — |
| 2018-05-04 | $174.25 | $174.25 | 47,800 | — | — |
| 2018-05-03 | $172.60 | $172.60 | 29,900 | — | — |
| 2018-05-02 | $173.30 | $173.30 | 54,900 | — | — |
| 2018-05-01 | $175.50 | $175.50 | 73,300 | — | — |
| 2018-04-30 | $170.35 | $170.35 | 49,500 | — | — |
| 2018-04-27 | $171.60 | $171.60 | 27,100 | — | — |
| 2018-04-26 | $172.70 | $172.70 | 47,300 | — | — |
| 2018-04-25 | $169.45 | $169.45 | 33,000 | — | — |
| 2018-04-24 | $168.55 | $168.55 | 48,500 | — | — |
| 2018-04-23 | $168.75 | $168.75 | 61,900 | — | — |
| 2018-04-20 | $166.85 | $166.85 | 60,200 | — | — |
| 2018-04-19 | $170.25 | $170.25 | 63,700 | — | — |
| 2018-04-18 | $179.50 | $179.50 | 36,600 | — | — |
| 2018-04-17 | $176.95 | $176.95 | 44,900 | — | — |
| 2018-04-16 | $176.25 | $176.25 | 25,900 | — | — |
| 2018-04-13 | $173.85 | $173.85 | 25,500 | — | — |
| 2018-04-12 | $173.40 | $173.40 | 35,500 | — | — |
| 2018-04-11 | $175.70 | $175.70 | 36,200 | — | — |
| 2018-04-10 | $176.90 | $176.90 | 46,600 | — | — |
| 2018-04-09 | $175.85 | $175.85 | 53,700 | — | — |
| 2018-04-06 | $176.90 | $176.90 | 52,400 | — | — |
| 2018-04-05 | $182.50 | $182.50 | 35,600 | — | — |
| 2018-04-04 | $178.65 | $178.65 | 60,000 | — | — |
| 2018-04-03 | $174.45 | $174.45 | 56,300 | — | — |
| 2018-04-02 | $170.85 | $170.85 | 75,200 | — | — |
| 2018-03-29 | $173.75 | $173.75 | 56,800 | — | — |
| 2018-03-28 | $171.35 | $171.35 | 36,100 | — | — |
| 2018-03-27 | $169.70 | $169.70 | 31,000 | — | — |
| 2018-03-26 | $175.00 | $175.00 | 37,300 | — | — |
| 2018-03-23 | $169.40 | $169.40 | 36,200 | — | — |
| 2018-03-22 | $172.95 | $172.95 | 35,600 | — | — |
| 2018-03-21 | $177.65 | $177.65 | 28,500 | — | — |
| 2018-03-20 | $174.45 | $174.45 | 17,700 | — | — |
| 2018-03-19 | $175.40 | $175.40 | 33,800 | — | — |
| 2018-03-16 | $178.25 | $178.25 | 109,000 | — | — |
| 2018-03-15 | $175.70 | $175.70 | 26,500 | — | — |
| 2018-03-14 | $177.95 | $177.95 | 34,100 | — | — |
| 2018-03-13 | $179.30 | $179.30 | 27,500 | — | — |
| 2018-03-12 | $176.50 | $176.50 | 31,000 | — | — |
| 2018-03-09 | $175.90 | $175.90 | 35,700 | — | — |
| 2018-03-08 | $172.70 | $172.70 | 31,700 | — | — |
| 2018-03-07 | $175.80 | $175.80 | 41,300 | — | — |
| 2018-03-06 | $171.70 | $171.70 | 38,700 | — | — |
| 2018-03-05 | $167.25 | $167.25 | 48,100 | — | — |
| 2018-03-02 | $162.85 | $162.85 | 45,500 | — | — |
| 2018-03-01 | $162.80 | $162.80 | 52,900 | — | — |
| 2018-02-28 | $159.10 | $159.10 | 87,100 | — | — |
| 2018-02-27 | $169.00 | $169.00 | 115,000 | — | — |
| 2018-02-26 | $174.70 | $174.70 | 71,300 | — | — |
| 2018-02-23 | $174.45 | $174.45 | 77,700 | — | — |
| 2018-02-22 | $165.75 | $165.75 | 57,500 | — | — |
| 2018-02-21 | $167.80 | $167.80 | 26,000 | — | — |
| 2018-02-20 | $167.05 | $167.05 | 73,700 | — | — |
| 2018-02-16 | $169.05 | $169.05 | 47,500 | — | — |
| 2018-02-15 | $168.45 | $168.45 | 60,000 | — | — |
| 2018-02-14 | $165.80 | $165.80 | 51,800 | — | — |
| 2018-02-13 | $162.15 | $162.15 | 52,600 | — | — |
| 2018-02-12 | $165.50 | $165.50 | 91,900 | — | — |
| 2018-02-09 | $159.40 | $159.40 | 77,600 | — | — |
| 2018-02-08 | $159.70 | $159.70 | 69,000 | — | — |
| 2018-02-07 | $169.60 | $169.60 | 91,200 | — | — |
| 2018-02-06 | $148.35 | $148.35 | 45,400 | — | — |
| 2018-02-05 | $143.75 | $143.75 | 77,400 | — | — |
| 2018-02-02 | $151.35 | $151.35 | 39,200 | — | — |
| 2018-02-01 | $156.60 | $156.60 | 40,600 | — | — |
| 2018-01-31 | $153.15 | $153.15 | 74,700 | — | — |
| 2018-01-30 | $155.75 | $155.75 | 46,300 | — | — |
| 2018-01-29 | $156.30 | $156.30 | 47,400 | — | — |
| 2018-01-26 | $159.60 | $159.60 | 31,600 | — | — |
| 2018-01-25 | $160.20 | $160.20 | 59,500 | — | — |
| 2018-01-24 | $163.80 | $163.80 | 42,900 | — | — |
| 2018-01-23 | $165.75 | $165.75 | 33,200 | — | — |
| 2018-01-22 | $164.50 | $164.50 | 39,300 | — | — |
| 2018-01-19 | $164.20 | $164.20 | 33,800 | — | — |
| 2018-01-18 | $160.75 | $160.75 | 32,400 | — | — |
| 2018-01-17 | $163.00 | $163.00 | 29,300 | — | — |
| 2018-01-16 | $159.65 | $159.65 | 32,700 | — | — |
| 2018-01-12 | $163.25 | $163.25 | 25,500 | — | — |
| 2018-01-11 | $161.00 | $161.00 | 21,100 | — | — |
| 2018-01-10 | $158.15 | $158.15 | 30,600 | — | — |
| 2018-01-09 | $162.75 | $162.75 | 64,800 | — | — |
| 2018-01-08 | $161.90 | $161.90 | 47,200 | — | — |
| 2018-01-05 | $156.85 | $156.85 | 27,100 | — | — |
| 2018-01-04 | $153.90 | $153.90 | 26,100 | — | — |
| 2018-01-03 | $153.60 | $153.60 | 22,100 | — | — |
| 2018-01-02 | $150.25 | $150.25 | 73,200 | — | — |