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
- 2018-04-19 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 | $114.40 | $121.74 | 85,870 | — | — |
| 2018-12-28 | $112.40 | $119.61 | 149,460 | — | — |
| 2018-12-27 | $113.10 | $120.35 | 171,150 | — | — |
| 2018-12-26 | $116.20 | $123.65 | 188,800 | — | — |
| 2018-12-24 | $103.40 | $110.03 | 95,650 | — | — |
| 2018-12-21 | $108.60 | $115.56 | 265,990 | — | — |
| 2018-12-20 | $114.60 | $121.95 | 166,300 | — | — |
| 2018-12-19 | $115.40 | $122.80 | 162,000 | — | — |
| 2018-12-18 | $118.90 | $126.52 | 191,410 | — | — |
| 2018-12-17 | $116.20 | $123.65 | 201,530 | — | — |
| 2018-12-14 | $117.80 | $125.35 | 131,710 | — | — |
| 2018-12-13 | $120.90 | $128.65 | 98,500 | — | — |
| 2018-12-12 | $122.70 | $130.57 | 139,480 | — | — |
| 2018-12-11 | $118.40 | $125.99 | 178,070 | — | — |
| 2018-12-10 | $126.40 | $134.50 | 202,650 | — | — |
| 2018-12-07 | $126.80 | $134.93 | 161,370 | — | — |
| 2018-12-06 | $131.80 | $140.25 | 207,270 | — | — |
| 2018-12-04 | $147.30 | $149.30 | 241,950 | — | — |
| 2018-12-03 | $160.10 | $162.27 | 103,530 | — | — |
| 2018-11-30 | $158.10 | $160.24 | 183,360 | — | — |
| 2018-11-29 | $160.70 | $162.88 | 130,320 | — | — |
| 2018-11-28 | $158.50 | $159.79 | 154,180 | — | — |
| 2018-11-27 | $150.40 | $151.62 | 222,500 | — | — |
| 2018-11-26 | $152.80 | $154.04 | 130,880 | — | — |
| 2018-11-23 | $148.30 | $149.50 | 32,350 | — | — |
| 2018-11-21 | $144.60 | $145.77 | 61,050 | — | — |
| 2018-11-20 | $144.30 | $145.47 | 97,170 | — | — |
| 2018-11-19 | $148.00 | $149.20 | 102,020 | — | — |
| 2018-11-16 | $146.90 | $148.09 | 157,460 | — | — |
| 2018-11-15 | $145.70 | $146.88 | 131,080 | — | — |
| 2018-11-14 | $148.80 | $150.01 | 87,650 | — | — |
| 2018-11-13 | $151.90 | $153.13 | 142,950 | — | — |
| 2018-11-12 | $151.40 | $152.63 | 309,450 | — | — |
| 2018-11-09 | $160.80 | $162.10 | 153,150 | — | — |
| 2018-11-08 | $171.20 | $172.59 | 126,360 | — | — |
| 2018-11-07 | $175.10 | $176.52 | 85,400 | — | — |
| 2018-11-06 | $179.90 | $181.36 | 111,880 | — | — |
| 2018-11-05 | $181.90 | $183.38 | 127,180 | — | — |
| 2018-11-02 | $171.70 | $173.09 | 523,710 | — | — |
| 2018-11-01 | $183.00 | $184.49 | 101,390 | — | — |
| 2018-10-31 | $178.80 | $180.25 | 152,990 | — | — |
| 2018-10-30 | $168.30 | $169.67 | 114,820 | — | — |
| 2018-10-29 | $154.20 | $155.45 | 103,110 | — | — |
| 2018-10-26 | $154.70 | $155.96 | 131,480 | — | — |
| 2018-10-25 | $157.00 | $158.27 | 144,840 | — | — |
| 2018-10-24 | $148.00 | $149.20 | 224,240 | — | — |
| 2018-10-23 | $166.10 | $167.45 | 97,160 | — | — |
| 2018-10-22 | $169.60 | $170.98 | 55,880 | — | — |
| 2018-10-19 | $171.50 | $172.89 | 74,080 | — | — |
| 2018-10-18 | $174.60 | $176.02 | 48,220 | — | — |
| 2018-10-17 | $175.30 | $176.72 | 76,350 | — | — |
| 2018-10-16 | $179.80 | $181.26 | 111,320 | — | — |
| 2018-10-15 | $168.80 | $170.17 | 103,550 | — | — |
| 2018-10-12 | $174.40 | $175.82 | 104,120 | — | — |
| 2018-10-11 | $165.40 | $166.74 | 119,550 | — | — |
| 2018-10-10 | $172.80 | $174.20 | 130,120 | — | — |
| 2018-10-09 | $175.00 | $176.42 | 132,460 | — | — |
| 2018-10-08 | $178.70 | $180.15 | 121,430 | — | — |
| 2018-10-05 | $185.50 | $187.01 | 110,300 | — | — |
| 2018-10-04 | $189.70 | $191.24 | 47,280 | — | — |
| 2018-10-03 | $192.10 | $193.66 | 79,470 | — | — |
| 2018-10-02 | $187.30 | $188.82 | 143,940 | — | — |
| 2018-10-01 | $194.40 | $195.98 | 91,930 | — | — |
| 2018-09-28 | $195.10 | $196.68 | 136,550 | — | — |
| 2018-09-27 | $192.90 | $194.47 | 116,540 | — | — |
| 2018-09-26 | $187.60 | $189.12 | 67,690 | — | — |
| 2018-09-25 | $189.30 | $190.84 | 110,220 | — | — |
| 2018-09-24 | $192.10 | $193.66 | 148,100 | — | — |
| 2018-09-21 | $199.80 | $201.42 | 320,790 | — | — |
| 2018-09-20 | $201.40 | $203.03 | 276,060 | — | — |
| 2018-09-19 | $190.60 | $192.15 | 141,990 | — | — |
| 2018-09-18 | $184.90 | $186.40 | 93,230 | — | — |
| 2018-09-17 | $186.90 | $188.42 | 122,750 | — | — |
| 2018-09-14 | $180.30 | $181.76 | 102,610 | — | — |
| 2018-09-13 | $177.70 | $179.14 | 148,420 | — | — |
| 2018-09-12 | $174.80 | $176.22 | 74,790 | — | — |
| 2018-09-11 | $175.50 | $176.92 | 122,030 | — | — |
| 2018-09-10 | $172.20 | $173.60 | 153,980 | — | — |
| 2018-09-07 | $173.20 | $174.61 | 102,470 | — | — |
| 2018-09-06 | $181.30 | $182.77 | 121,240 | — | — |
| 2018-09-05 | $183.70 | $185.19 | 119,680 | — | — |
| 2018-09-04 | $185.20 | $186.70 | 118,030 | — | — |
| 2018-08-31 | $184.80 | $186.30 | 94,470 | — | — |
| 2018-08-30 | $182.30 | $183.78 | 65,740 | — | — |
| 2018-08-29 | $186.40 | $187.06 | 68,300 | — | — |
| 2018-08-28 | $187.60 | $188.26 | 124,460 | — | — |
| 2018-08-27 | $194.60 | $195.28 | 158,190 | — | — |
| 2018-08-24 | $187.50 | $188.16 | 215,320 | — | — |
| 2018-08-23 | $183.70 | $184.35 | 120,550 | — | — |
| 2018-08-22 | $183.70 | $184.35 | 134,620 | — | — |
| 2018-08-21 | $179.60 | $180.23 | 104,090 | — | — |
| 2018-08-20 | $178.90 | $179.53 | 136,210 | — | — |
| 2018-08-17 | $175.50 | $176.12 | 271,100 | — | — |
| 2018-08-16 | $180.50 | $181.14 | 245,740 | — | — |
| 2018-08-15 | $180.20 | $180.83 | 443,400 | — | — |
| 2018-08-14 | $195.00 | $195.69 | 148,200 | — | — |
| 2018-08-13 | $195.00 | $195.69 | 274,470 | — | — |
| 2018-08-10 | $194.70 | $195.39 | 345,590 | — | — |
| 2018-08-09 | $195.00 | $195.69 | 1,317,990 | — | — |
| 2018-08-08 | $213.50 | $214.25 | 174,870 | — | — |
| 2018-08-07 | $215.20 | $215.96 | 132,560 | — | — |
| 2018-08-06 | $219.80 | $220.57 | 59,830 | — | — |
| 2018-08-03 | $210.40 | $211.14 | 163,340 | — | — |
| 2018-08-02 | $219.00 | $219.77 | 106,320 | — | — |
| 2018-08-01 | $223.70 | $224.49 | 191,060 | — | — |
| 2018-07-31 | $212.00 | $212.75 | 202,960 | — | — |
| 2018-07-30 | $200.00 | $200.70 | 49,100 | — | — |
| 2018-07-27 | $196.20 | $196.89 | 33,470 | — | — |
| 2018-07-26 | $195.80 | $196.49 | 65,890 | — | — |
| 2018-07-25 | $190.00 | $190.67 | 55,000 | — | — |
| 2018-07-24 | $192.40 | $193.08 | 58,140 | — | — |
| 2018-07-23 | $187.30 | $187.96 | 44,460 | — | — |
| 2018-07-20 | $186.00 | $186.65 | 33,770 | — | — |
| 2018-07-19 | $182.10 | $182.74 | 66,570 | — | — |
| 2018-07-18 | $180.50 | $181.14 | 108,560 | — | — |
| 2018-07-17 | $172.90 | $173.51 | 49,050 | — | — |
| 2018-07-16 | $172.50 | $173.11 | 41,530 | — | — |
| 2018-07-13 | $174.70 | $175.31 | 35,690 | — | — |
| 2018-07-12 | $178.80 | $179.43 | 32,700 | — | — |
| 2018-07-11 | $177.60 | $178.22 | 39,590 | — | — |
| 2018-07-10 | $181.40 | $182.04 | 31,970 | — | — |
| 2018-07-09 | $184.80 | $185.45 | 31,140 | — | — |
| 2018-07-06 | $183.60 | $184.25 | 71,780 | — | — |
| 2018-07-05 | $181.10 | $181.74 | 38,580 | — | — |
| 2018-07-03 | $175.10 | $175.72 | 30,960 | — | — |
| 2018-07-02 | $180.20 | $180.83 | 73,420 | — | — |
| 2018-06-29 | $179.90 | $180.53 | 124,830 | — | — |
| 2018-06-28 | $184.60 | $185.25 | 136,440 | — | — |
| 2018-06-27 | $177.00 | $177.62 | 138,360 | — | — |
| 2018-06-26 | $173.00 | $173.61 | 52,680 | — | — |
| 2018-06-25 | $174.90 | $175.52 | 105,640 | — | — |
| 2018-06-22 | $185.40 | $186.05 | 344,460 | — | — |
| 2018-06-21 | $185.30 | $185.95 | 117,940 | — | — |
| 2018-06-20 | $191.00 | $191.67 | 79,310 | — | — |
| 2018-06-19 | $192.60 | $193.28 | 97,240 | — | — |
| 2018-06-18 | $199.90 | $200.60 | 65,900 | — | — |
| 2018-06-15 | $205.30 | $206.02 | 219,440 | — | — |
| 2018-06-14 | $205.30 | $206.02 | 76,940 | — | — |
| 2018-06-13 | $202.30 | $203.01 | 96,980 | — | — |
| 2018-06-12 | $202.30 | $203.01 | 63,540 | — | — |
| 2018-06-11 | $201.30 | $202.01 | 151,680 | — | — |
| 2018-06-08 | $197.70 | $198.40 | 109,820 | — | — |
| 2018-06-07 | $193.60 | $194.28 | 74,380 | — | — |
| 2018-06-06 | $194.70 | $195.39 | 141,400 | — | — |
| 2018-06-05 | $193.40 | $194.08 | 151,220 | — | — |
| 2018-06-04 | $196.70 | $197.39 | 100,950 | — | — |
| 2018-06-01 | $181.90 | $182.54 | 89,300 | — | — |
| 2018-05-31 | $183.50 | $184.15 | 57,210 | — | — |
| 2018-05-30 | $185.20 | $185.85 | 75,290 | — | — |
| 2018-05-29 | $185.40 | $185.40 | 72,750 | — | — |
| 2018-05-25 | $192.30 | $192.30 | 52,920 | — | — |
| 2018-05-24 | $191.80 | $191.80 | 51,950 | — | — |
| 2018-05-23 | $194.50 | $194.50 | 40,070 | — | — |
| 2018-05-22 | $196.00 | $196.00 | 52,040 | — | — |
| 2018-05-21 | $195.00 | $195.00 | 66,610 | — | — |
| 2018-05-18 | $194.10 | $194.10 | 92,020 | — | — |
| 2018-05-17 | $190.60 | $190.60 | 80,910 | — | — |
| 2018-05-16 | $188.30 | $188.30 | 99,260 | — | — |
| 2018-05-15 | $197.80 | $197.80 | 165,670 | — | — |
| 2018-05-14 | $188.60 | $188.60 | 97,030 | — | — |
| 2018-05-11 | $187.10 | $187.10 | 53,740 | — | — |
| 2018-05-10 | $179.90 | $179.90 | 63,720 | — | — |
| 2018-05-09 | $173.30 | $173.30 | 65,000 | — | — |
| 2018-05-08 | $177.80 | $177.80 | 74,140 | — | — |
| 2018-05-07 | $178.40 | $178.40 | 163,770 | — | — |
| 2018-05-04 | $164.10 | $164.10 | 109,650 | — | — |
| 2018-05-03 | $163.00 | $163.00 | 105,350 | — | — |
| 2018-05-02 | $162.00 | $162.00 | 65,660 | — | — |
| 2018-05-01 | $161.80 | $161.80 | 102,940 | — | — |
| 2018-04-30 | $159.80 | $159.80 | 46,070 | — | — |
| 2018-04-27 | $162.60 | $162.60 | 172,850 | — | — |
| 2018-04-26 | $162.50 | $162.50 | 172,490 | — | — |
| 2018-04-25 | $157.00 | $157.00 | 354,280 | — | — |
| 2018-04-24 | $155.30 | $155.30 | 178,230 | — | — |
| 2018-04-23 | $162.10 | $162.10 | 305,180 | — | — |
| 2018-04-20 | $155.00 | $155.00 | 366,140 | — | — |
| 2018-04-19 | $144.50 | $144.50 | 1,297,740 | — | — |