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
- 2006-04-12 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 | $118.35 | $159.39 | 17,400 | — | — |
| 2018-12-28 | $120.00 | $161.61 | 12,633 | — | — |
| 2018-12-27 | $110.85 | $149.29 | 19,393 | — | — |
| 2018-12-26 | $100.95 | $135.95 | 12,060 | — | — |
| 2018-12-24 | $98.85 | $133.13 | 18,793 | — | — |
| 2018-12-21 | $103.05 | $138.78 | 51,653 | — | — |
| 2018-12-20 | $106.50 | $143.43 | 67,547 | — | — |
| 2018-12-19 | $124.35 | $167.47 | 22,633 | — | — |
| 2018-12-18 | $135.45 | $182.42 | 21,473 | — | — |
| 2018-12-17 | $138.90 | $187.06 | 19,847 | — | — |
| 2018-12-14 | $144.30 | $194.33 | 6,707 | — | — |
| 2018-12-13 | $148.05 | $199.38 | 17,753 | — | — |
| 2018-12-12 | $150.90 | $203.22 | 5,140 | — | — |
| 2018-12-11 | $152.55 | $205.45 | 3,353 | — | — |
| 2018-12-10 | $154.50 | $208.07 | 7,280 | — | — |
| 2018-12-07 | $153.30 | $206.46 | 4,940 | — | — |
| 2018-12-06 | $155.70 | $209.69 | 7,020 | — | — |
| 2018-12-04 | $153.00 | $206.05 | 9,080 | — | — |
| 2018-12-03 | $161.55 | $217.57 | 13,620 | — | — |
| 2018-11-30 | $160.20 | $215.75 | 10,333 | — | — |
| 2018-11-29 | $158.25 | $213.12 | 14,107 | — | — |
| 2018-11-28 | $157.80 | $212.52 | 8,040 | — | — |
| 2018-11-27 | $153.45 | $206.66 | 12,487 | — | — |
| 2018-11-26 | $160.80 | $216.56 | 6,533 | — | — |
| 2018-11-23 | $162.00 | $218.17 | 4,973 | — | — |
| 2018-11-21 | $166.05 | $223.63 | 9,187 | — | — |
| 2018-11-20 | $160.20 | $215.75 | 14,520 | — | — |
| 2018-11-19 | $158.40 | $213.32 | 10,360 | — | — |
| 2018-11-16 | $164.40 | $221.40 | 17,993 | — | — |
| 2018-11-15 | $161.40 | $217.36 | 6,073 | — | — |
| 2018-11-14 | $154.80 | $208.48 | 10,653 | — | — |
| 2018-11-13 | $156.45 | $210.70 | 9,127 | — | — |
| 2018-11-12 | $160.35 | $215.95 | 11,780 | — | — |
| 2018-11-09 | $151.95 | $204.64 | 12,927 | — | — |
| 2018-11-08 | $169.20 | $227.87 | 11,840 | — | — |
| 2018-11-07 | $161.85 | $217.97 | 16,040 | — | — |
| 2018-11-06 | $166.50 | $224.23 | 15,800 | — | — |
| 2018-11-05 | $168.00 | $226.25 | 17,847 | — | — |
| 2018-11-02 | $162.75 | $219.18 | 28,960 | — | — |
| 2018-11-01 | $148.95 | $200.60 | 29,873 | — | — |
| 2018-10-31 | $133.50 | $179.79 | 8,220 | — | — |
| 2018-10-30 | $133.05 | $179.18 | 11,467 | — | — |
| 2018-10-29 | $132.90 | $178.98 | 9,113 | — | — |
| 2018-10-26 | $137.10 | $184.64 | 8,447 | — | — |
| 2018-10-25 | $135.90 | $183.02 | 11,453 | — | — |
| 2018-10-24 | $133.50 | $179.79 | 14,687 | — | — |
| 2018-10-23 | $139.50 | $187.87 | 12,447 | — | — |
| 2018-10-22 | $141.00 | $189.89 | 8,547 | — | — |
| 2018-10-19 | $142.35 | $191.71 | 8,287 | — | — |
| 2018-10-18 | $147.75 | $198.98 | 12,773 | — | — |
| 2018-10-17 | $153.00 | $206.05 | 9,693 | — | — |
| 2018-10-16 | $158.25 | $213.12 | 5,827 | — | — |
| 2018-10-15 | $153.45 | $206.66 | 7,340 | — | — |
| 2018-10-12 | $148.35 | $199.79 | 7,060 | — | — |
| 2018-10-11 | $147.15 | $198.17 | 17,033 | — | — |
| 2018-10-10 | $151.05 | $203.43 | 13,107 | — | — |
| 2018-10-09 | $153.90 | $207.26 | 10,547 | — | — |
| 2018-10-08 | $153.60 | $206.86 | 7,820 | — | — |
| 2018-10-05 | $154.05 | $207.47 | 21,280 | — | — |
| 2018-10-04 | $165.15 | $222.41 | 17,053 | — | — |
| 2018-10-03 | $165.75 | $223.22 | 18,587 | — | — |
| 2018-10-02 | $157.80 | $212.52 | 6,613 | — | — |
| 2018-10-01 | $158.10 | $212.92 | 11,513 | — | — |
| 2018-09-28 | $161.70 | $217.77 | 9,247 | — | — |
| 2018-09-27 | $160.95 | $216.76 | 20,587 | — | — |
| 2018-09-26 | $159.30 | $214.54 | 12,640 | — | — |
| 2018-09-25 | $153.30 | $206.46 | 14,567 | — | — |
| 2018-09-24 | $153.30 | $206.46 | 12,600 | — | — |
| 2018-09-21 | $152.55 | $205.45 | 14,827 | — | — |
| 2018-09-20 | $156.00 | $210.09 | 18,487 | — | — |
| 2018-09-19 | $143.85 | $193.73 | 10,393 | — | — |
| 2018-09-18 | $141.60 | $190.70 | 13,333 | — | — |
| 2018-09-17 | $140.25 | $188.88 | 19,073 | — | — |
| 2018-09-14 | $140.85 | $189.69 | 15,987 | — | — |
| 2018-09-13 | $144.00 | $193.93 | 10,313 | — | — |
| 2018-09-12 | $144.90 | $195.14 | 16,580 | — | — |
| 2018-09-11 | $148.50 | $199.99 | 13,153 | — | — |
| 2018-09-10 | $152.70 | $205.65 | 8,393 | — | — |
| 2018-09-07 | $152.70 | $205.65 | 12,853 | — | — |
| 2018-09-06 | $150.60 | $202.82 | 10,813 | — | — |
| 2018-09-05 | $156.75 | $211.10 | 8,847 | — | — |
| 2018-09-04 | $160.50 | $216.15 | 10,660 | — | — |
| 2018-08-31 | $163.95 | $220.80 | 6,873 | — | — |
| 2018-08-30 | $161.70 | $217.77 | 7,220 | — | — |
| 2018-08-29 | $161.70 | $217.77 | 8,567 | — | — |
| 2018-08-28 | $161.85 | $217.97 | 14,000 | — | — |
| 2018-08-27 | $166.35 | $224.03 | 10,180 | — | — |
| 2018-08-24 | $165.75 | $223.22 | 10,073 | — | — |
| 2018-08-23 | $161.40 | $217.36 | 8,360 | — | — |
| 2018-08-22 | $161.25 | $217.16 | 10,200 | — | — |
| 2018-08-21 | $158.85 | $213.93 | 5,873 | — | — |
| 2018-08-20 | $154.05 | $207.47 | 14,080 | — | — |
| 2018-08-17 | $154.95 | $208.68 | 13,233 | — | — |
| 2018-08-16 | $155.40 | $209.28 | 10,673 | — | — |
| 2018-08-15 | $151.95 | $204.64 | 17,647 | — | — |
| 2018-08-14 | $153.45 | $206.66 | 12,307 | — | — |
| 2018-08-13 | $152.10 | $204.84 | 10,507 | — | — |
| 2018-08-10 | $150.90 | $203.22 | 10,820 | — | — |
| 2018-08-09 | $152.25 | $205.04 | 11,053 | — | — |
| 2018-08-08 | $151.05 | $203.43 | 11,907 | — | — |
| 2018-08-07 | $156.15 | $210.29 | 13,140 | — | — |
| 2018-08-06 | $156.60 | $210.90 | 13,500 | — | — |
| 2018-08-03 | $157.35 | $211.91 | 16,587 | — | — |
| 2018-08-02 | $156.15 | $210.29 | 29,140 | — | — |
| 2018-08-01 | $146.55 | $197.36 | 11,913 | — | — |
| 2018-07-31 | $148.20 | $199.59 | 10,733 | — | — |
| 2018-07-30 | $145.20 | $195.55 | 17,320 | — | — |
| 2018-07-27 | $142.50 | $191.91 | 19,207 | — | — |
| 2018-07-26 | $148.50 | $199.99 | 17,120 | — | — |
| 2018-07-25 | $153.15 | $206.25 | 23,780 | — | — |
| 2018-07-24 | $152.70 | $205.65 | 24,193 | — | — |
| 2018-07-23 | $160.50 | $216.15 | 29,493 | — | — |
| 2018-07-20 | $155.70 | $209.69 | 50,653 | — | — |
| 2018-07-19 | $163.65 | $220.39 | 70,947 | — | — |
| 2018-07-18 | $174.15 | $234.53 | 594,927 | — | — |
| 2018-07-17 | $182.10 | $245.24 | 36,147 | — | — |
| 2018-07-16 | $183.15 | $246.66 | 98,667 | — | — |
| 2018-07-13 | $186.60 | $251.30 | 21,093 | — | — |
| 2018-07-12 | $181.80 | $244.84 | 38,580 | — | — |
| 2018-07-11 | $176.70 | $237.97 | 11,647 | — | — |
| 2018-07-10 | $176.85 | $238.17 | 16,700 | — | — |
| 2018-07-09 | $176.25 | $237.36 | 28,107 | — | — |
| 2018-07-06 | $170.85 | $230.09 | 13,813 | — | — |
| 2018-07-05 | $172.20 | $231.91 | 20,667 | — | — |
| 2018-07-03 | $173.10 | $233.12 | 9,393 | — | — |
| 2018-07-02 | $173.70 | $233.93 | 16,940 | — | — |
| 2018-06-29 | $175.05 | $235.75 | 30,967 | — | — |
| 2018-06-28 | $178.05 | $239.79 | 32,807 | — | — |
| 2018-06-27 | $166.80 | $224.64 | 53,533 | — | — |
| 2018-06-26 | $174.00 | $234.33 | 106,393 | — | — |
| 2018-06-25 | $162.75 | $219.18 | 53,293 | — | — |
| 2018-06-22 | $157.80 | $212.52 | 130,767 | — | — |
| 2018-06-21 | $155.55 | $209.49 | 96,760 | — | — |
| 2018-06-20 | $161.55 | $217.57 | 107,960 | — | — |
| 2018-06-19 | $156.90 | $211.30 | 242,067 | — | — |
| 2018-06-18 | $136.65 | $184.03 | 500,613 | — | — |
| 2018-06-15 | $378.75 | $510.08 | 23,340 | — | — |
| 2018-06-14 | $386.10 | $519.98 | 20,187 | — | — |
| 2018-06-13 | $374.10 | $503.82 | 13,813 | — | — |
| 2018-06-12 | $361.35 | $486.64 | 13,913 | — | — |
| 2018-06-11 | $351.00 | $472.71 | 17,853 | — | — |
| 2018-06-08 | $359.40 | $484.02 | 6,827 | — | — |
| 2018-06-07 | $359.25 | $483.82 | 8,247 | — | — |
| 2018-06-06 | $368.40 | $496.14 | 8,347 | — | — |
| 2018-06-05 | $360.45 | $485.43 | 25,727 | — | — |
| 2018-06-04 | $367.65 | $495.13 | 12,047 | — | — |
| 2018-06-01 | $359.70 | $484.42 | 16,267 | — | — |
| 2018-05-31 | $370.20 | $498.56 | 12,160 | — | — |
| 2018-05-30 | $374.40 | $504.22 | 13,273 | — | — |
| 2018-05-29 | $355.50 | $478.77 | 6,160 | — | — |
| 2018-05-25 | $351.60 | $473.51 | 7,833 | — | — |
| 2018-05-24 | $354.60 | $477.55 | 15,220 | — | — |
| 2018-05-23 | $373.05 | $502.40 | 13,273 | — | — |
| 2018-05-22 | $372.00 | $500.99 | 23,500 | — | — |
| 2018-05-21 | $405.60 | $546.24 | 13,747 | — | — |
| 2018-05-18 | $424.05 | $571.09 | 12,627 | — | — |
| 2018-05-17 | $420.00 | $565.63 | 23,960 | — | — |
| 2018-05-16 | $427.50 | $575.73 | 27,633 | — | — |
| 2018-05-15 | $407.40 | $548.66 | 16,313 | — | — |
| 2018-05-14 | $398.85 | $537.15 | 18,167 | — | — |
| 2018-05-11 | $381.60 | $513.92 | 9,547 | — | — |
| 2018-05-10 | $379.65 | $511.29 | 7,327 | — | — |
| 2018-05-09 | $388.50 | $523.21 | 7,373 | — | — |
| 2018-05-08 | $389.55 | $524.62 | 13,333 | — | — |
| 2018-05-07 | $421.05 | $567.04 | 9,307 | — | — |
| 2018-05-04 | $424.50 | $571.69 | 5,673 | — | — |
| 2018-05-03 | $413.25 | $556.54 | 8,213 | — | — |
| 2018-05-02 | $428.85 | $577.55 | 5,333 | — | — |
| 2018-05-01 | $418.50 | $563.61 | 4,200 | — | — |
| 2018-04-30 | $427.35 | $575.53 | 10,600 | — | — |
| 2018-04-27 | $433.20 | $583.41 | 7,640 | — | — |
| 2018-04-26 | $418.35 | $563.41 | 5,593 | — | — |
| 2018-04-25 | $401.55 | $540.78 | 2,573 | — | — |
| 2018-04-24 | $399.45 | $537.96 | 5,947 | — | — |
| 2018-04-23 | $404.10 | $544.22 | 3,893 | — | — |
| 2018-04-20 | $409.80 | $551.89 | 5,840 | — | — |
| 2018-04-19 | $424.20 | $571.29 | 9,633 | — | — |
| 2018-04-18 | $415.05 | $558.96 | 11,780 | — | — |
| 2018-04-17 | $397.50 | $535.33 | 15,227 | — | — |
| 2018-04-16 | $373.05 | $502.40 | 11,093 | — | — |
| 2018-04-13 | $378.60 | $509.88 | 14,707 | — | — |
| 2018-04-12 | $371.40 | $500.18 | 19,780 | — | — |
| 2018-04-11 | $358.50 | $482.81 | 6,333 | — | — |
| 2018-04-10 | $366.75 | $493.92 | 6,947 | — | — |
| 2018-04-09 | $352.50 | $474.73 | 7,927 | — | — |
| 2018-04-06 | $351.60 | $473.51 | 8,033 | — | — |
| 2018-04-05 | $361.80 | $487.25 | 4,813 | — | — |
| 2018-04-04 | $367.20 | $494.52 | 10,547 | — | — |
| 2018-04-03 | $354.45 | $477.35 | 14,207 | — | — |
| 2018-04-02 | $354.00 | $476.75 | 17,413 | — | — |
| 2018-03-29 | $387.00 | $521.19 | 14,140 | — | — |
| 2018-03-28 | $381.45 | $513.71 | 11,853 | — | — |
| 2018-03-27 | $390.30 | $525.63 | 15,640 | — | — |
| 2018-03-26 | $416.85 | $561.39 | 8,067 | — | — |
| 2018-03-23 | $412.65 | $555.73 | 8,033 | — | — |
| 2018-03-22 | $416.55 | $560.98 | 8,213 | — | — |
| 2018-03-21 | $427.65 | $575.93 | 10,053 | — | — |
| 2018-03-20 | $431.10 | $580.58 | 21,833 | — | — |
| 2018-03-19 | $426.90 | $574.92 | 19,460 | — | — |
| 2018-03-16 | $415.80 | $559.97 | 11,133 | — | — |
| 2018-03-15 | $413.55 | $556.94 | 15,280 | — | — |
| 2018-03-14 | $405.60 | $546.24 | 12,167 | — | — |
| 2018-03-13 | $407.10 | $548.26 | 7,880 | — | — |
| 2018-03-12 | $407.10 | $548.26 | 16,193 | — | — |
| 2018-03-09 | $420.45 | $566.24 | 21,460 | — | — |
| 2018-03-08 | $428.85 | $577.55 | 13,293 | — | — |
| 2018-03-07 | $429.15 | $577.95 | 17,553 | — | — |
| 2018-03-06 | $441.45 | $594.52 | 25,967 | — | — |
| 2018-03-05 | $461.55 | $621.59 | 32,193 | — | — |
| 2018-03-02 | $413.10 | $556.34 | 42,787 | — | — |
| 2018-03-01 | $394.50 | $531.29 | 20,547 | — | — |
| 2018-02-28 | $379.50 | $511.09 | 18,127 | — | — |
| 2018-02-27 | $382.50 | $515.13 | 29,713 | — | — |
| 2018-02-26 | $401.55 | $540.78 | 41,280 | — | — |
| 2018-02-23 | $399.75 | $538.36 | 68,820 | — | — |
| 2018-02-22 | $398.25 | $536.34 | 29,280 | — | — |
| 2018-02-21 | $413.10 | $556.34 | 43,560 | — | — |
| 2018-02-20 | $442.50 | $595.93 | 43,747 | — | — |
| 2018-02-16 | $466.20 | $627.85 | 36,440 | — | — |
| 2018-02-15 | $496.35 | $668.45 | 33,827 | — | — |
| 2018-02-14 | $507.30 | $683.20 | 36,347 | — | — |
| 2018-02-13 | $515.40 | $694.11 | 112,427 | — | — |
| 2018-02-12 | $534.00 | $719.16 | 86,260 | — | — |
| 2018-02-09 | $482.25 | $649.47 | 139,147 | — | — |
| 2018-02-08 | $409.20 | $551.09 | 42,487 | — | — |
| 2018-02-07 | $412.95 | $556.14 | 17,727 | — | — |
| 2018-02-06 | $394.50 | $531.29 | 17,193 | — | — |
| 2018-02-05 | $397.65 | $535.53 | 34,787 | — | — |
| 2018-02-02 | $379.05 | $510.48 | 19,973 | — | — |
| 2018-02-01 | $357.45 | $481.39 | 30,700 | — | — |
| 2018-01-31 | $380.85 | $512.91 | 37,267 | — | — |
| 2018-01-30 | $319.05 | $429.68 | 27,633 | — | — |
| 2018-01-29 | $344.40 | $463.82 | 37,013 | — | — |
| 2018-01-26 | $371.55 | $500.38 | 54,867 | — | — |
| 2018-01-25 | $399.75 | $538.36 | 50,987 | — | — |
| 2018-01-24 | $360.30 | $485.23 | 31,993 | — | — |
| 2018-01-23 | $326.85 | $440.18 | 37,760 | — | — |
| 2018-01-22 | $318.15 | $428.47 | 28,040 | — | — |
| 2018-01-19 | $292.35 | $393.72 | 24,393 | — | — |
| 2018-01-18 | $279.45 | $376.35 | 56,033 | — | — |
| 2018-01-17 | $257.25 | $346.45 | 32,607 | — | — |
| 2018-01-16 | $212.70 | $286.45 | 15,100 | — | — |
| 2018-01-12 | $226.95 | $305.64 | 7,007 | — | — |
| 2018-01-11 | $223.95 | $301.60 | 9,180 | — | — |
| 2018-01-10 | $219.15 | $295.14 | 5,780 | — | — |
| 2018-01-09 | $220.20 | $296.55 | 10,173 | — | — |
| 2018-01-08 | $213.45 | $287.46 | 16,367 | — | — |
| 2018-01-05 | $230.25 | $310.09 | 12,933 | — | — |
| 2018-01-04 | $226.05 | $304.43 | 31,847 | — | — |
| 2018-01-03 | $222.00 | $298.98 | 14,707 | — | — |
| 2018-01-02 | $215.55 | $290.29 | 12,880 | — | — |