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
- 2014-10-09 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 | $125.73 | $125.73 | 515,700 | — | — |
| 2018-12-28 | $124.01 | $124.01 | 410,600 | — | — |
| 2018-12-27 | $126.05 | $126.05 | 409,800 | — | — |
| 2018-12-26 | $124.05 | $124.05 | 541,600 | — | — |
| 2018-12-24 | $114.44 | $114.44 | 306,300 | — | — |
| 2018-12-21 | $115.20 | $115.20 | 801,700 | — | — |
| 2018-12-20 | $121.57 | $121.57 | 819,800 | — | — |
| 2018-12-19 | $126.60 | $126.60 | 408,200 | — | — |
| 2018-12-18 | $128.25 | $128.25 | 463,500 | — | — |
| 2018-12-17 | $125.54 | $125.54 | 485,400 | — | — |
| 2018-12-14 | $132.41 | $132.41 | 374,400 | — | — |
| 2018-12-13 | $134.97 | $134.97 | 371,000 | — | — |
| 2018-12-12 | $136.10 | $136.10 | 498,100 | — | — |
| 2018-12-11 | $131.23 | $131.23 | 365,500 | — | — |
| 2018-12-10 | $131.73 | $131.73 | 373,300 | — | — |
| 2018-12-07 | $128.31 | $128.31 | 484,300 | — | — |
| 2018-12-06 | $134.25 | $134.25 | 496,100 | — | — |
| 2018-12-04 | $131.08 | $131.08 | 587,500 | — | — |
| 2018-12-03 | $139.94 | $139.94 | 584,500 | — | — |
| 2018-11-30 | $139.03 | $139.03 | 474,500 | — | — |
| 2018-11-29 | $134.15 | $134.15 | 475,300 | — | — |
| 2018-11-28 | $130.65 | $130.65 | 829,400 | — | — |
| 2018-11-27 | $120.99 | $120.99 | 459,100 | — | — |
| 2018-11-26 | $123.79 | $123.79 | 281,400 | — | — |
| 2018-11-23 | $117.85 | $117.85 | 107,300 | — | — |
| 2018-11-21 | $116.92 | $116.92 | 406,700 | — | — |
| 2018-11-20 | $114.77 | $114.77 | 633,200 | — | — |
| 2018-11-19 | $114.54 | $114.54 | 1,166,500 | — | — |
| 2018-11-16 | $133.84 | $133.84 | 522,100 | — | — |
| 2018-11-15 | $133.89 | $133.89 | 773,400 | — | — |
| 2018-11-14 | $126.66 | $126.66 | 267,600 | — | — |
| 2018-11-13 | $127.60 | $127.60 | 357,500 | — | — |
| 2018-11-12 | $129.16 | $129.16 | 668,200 | — | — |
| 2018-11-09 | $135.34 | $135.34 | 404,200 | — | — |
| 2018-11-08 | $138.00 | $138.00 | 913,600 | — | — |
| 2018-11-07 | $144.12 | $144.12 | 723,900 | — | — |
| 2018-11-06 | $134.98 | $134.98 | 419,200 | — | — |
| 2018-11-05 | $134.31 | $134.31 | 366,500 | — | — |
| 2018-11-02 | $137.87 | $137.87 | 473,200 | — | — |
| 2018-11-01 | $140.95 | $140.95 | 493,400 | — | — |
| 2018-10-31 | $135.65 | $135.65 | 520,200 | — | — |
| 2018-10-30 | $128.76 | $128.76 | 530,700 | — | — |
| 2018-10-29 | $124.58 | $124.58 | 562,700 | — | — |
| 2018-10-26 | $126.44 | $126.44 | 476,400 | — | — |
| 2018-10-25 | $131.00 | $131.00 | 444,100 | — | — |
| 2018-10-24 | $126.13 | $126.13 | 646,900 | — | — |
| 2018-10-23 | $133.13 | $133.13 | 367,700 | — | — |
| 2018-10-22 | $131.75 | $131.75 | 358,300 | — | — |
| 2018-10-19 | $129.94 | $129.94 | 440,200 | — | — |
| 2018-10-18 | $134.80 | $134.80 | 467,900 | — | — |
| 2018-10-17 | $137.11 | $137.11 | 652,100 | — | — |
| 2018-10-16 | $134.98 | $134.98 | 502,500 | — | — |
| 2018-10-15 | $129.52 | $129.52 | 411,900 | — | — |
| 2018-10-12 | $129.73 | $129.73 | 673,100 | — | — |
| 2018-10-11 | $124.25 | $124.25 | 797,300 | — | — |
| 2018-10-10 | $126.61 | $126.61 | 957,700 | — | — |
| 2018-10-09 | $135.69 | $135.69 | 610,700 | — | — |
| 2018-10-08 | $139.28 | $139.28 | 436,400 | — | — |
| 2018-10-05 | $145.83 | $145.83 | 463,200 | — | — |
| 2018-10-04 | $145.75 | $145.75 | 395,500 | — | — |
| 2018-10-03 | $150.05 | $150.05 | 502,400 | — | — |
| 2018-10-02 | $145.88 | $145.88 | 526,400 | — | — |
| 2018-10-01 | $149.27 | $149.27 | 340,000 | — | — |
| 2018-09-28 | $150.95 | $150.95 | 259,900 | — | — |
| 2018-09-27 | $149.95 | $149.95 | 262,400 | — | — |
| 2018-09-26 | $151.20 | $151.20 | 358,400 | — | — |
| 2018-09-25 | $152.10 | $152.10 | 387,900 | — | — |
| 2018-09-24 | $149.10 | $149.10 | 517,900 | — | — |
| 2018-09-21 | $145.35 | $145.35 | 665,400 | — | — |
| 2018-09-20 | $148.65 | $148.65 | 362,400 | — | — |
| 2018-09-19 | $148.55 | $148.55 | 528,200 | — | — |
| 2018-09-18 | $152.60 | $152.60 | 410,200 | — | — |
| 2018-09-17 | $153.20 | $153.20 | 466,100 | — | — |
| 2018-09-14 | $160.35 | $160.35 | 385,500 | — | — |
| 2018-09-13 | $159.60 | $159.60 | 458,800 | — | — |
| 2018-09-12 | $159.15 | $159.15 | 467,100 | — | — |
| 2018-09-11 | $159.15 | $159.15 | 541,000 | — | — |
| 2018-09-10 | $154.45 | $154.45 | 447,800 | — | — |
| 2018-09-07 | $151.90 | $151.90 | 476,900 | — | — |
| 2018-09-06 | $147.25 | $147.25 | 666,800 | — | — |
| 2018-09-05 | $139.40 | $139.40 | 497,700 | — | — |
| 2018-09-04 | $145.60 | $145.60 | 314,000 | — | — |
| 2018-08-31 | $143.70 | $143.70 | 300,500 | — | — |
| 2018-08-30 | $142.80 | $142.80 | 395,000 | — | — |
| 2018-08-29 | $142.90 | $142.90 | 318,300 | — | — |
| 2018-08-28 | $142.95 | $142.95 | 335,600 | — | — |
| 2018-08-27 | $142.75 | $142.75 | 392,500 | — | — |
| 2018-08-24 | $140.35 | $140.35 | 316,500 | — | — |
| 2018-08-23 | $137.10 | $137.10 | 525,000 | — | — |
| 2018-08-22 | $134.65 | $134.65 | 347,400 | — | — |
| 2018-08-21 | $131.85 | $131.85 | 652,600 | — | — |
| 2018-08-20 | $126.50 | $126.50 | 355,800 | — | — |
| 2018-08-17 | $125.70 | $125.70 | 482,000 | — | — |
| 2018-08-16 | $125.00 | $125.00 | 485,000 | — | — |
| 2018-08-15 | $125.85 | $125.85 | 523,600 | — | — |
| 2018-08-14 | $130.80 | $130.80 | 351,200 | — | — |
| 2018-08-13 | $130.95 | $130.95 | 463,200 | — | — |
| 2018-08-10 | $130.65 | $130.65 | 410,200 | — | — |
| 2018-08-09 | $129.25 | $129.25 | 552,800 | — | — |
| 2018-08-08 | $128.30 | $128.30 | 444,600 | — | — |
| 2018-08-07 | $127.90 | $127.90 | 303,800 | — | — |
| 2018-08-06 | $125.45 | $125.45 | 555,900 | — | — |
| 2018-08-03 | $120.70 | $120.70 | 479,100 | — | — |
| 2018-08-02 | $122.80 | $122.80 | 1,427,500 | — | — |
| 2018-08-01 | $128.60 | $128.60 | 895,100 | — | — |
| 2018-07-31 | $124.10 | $124.10 | 596,200 | — | — |
| 2018-07-30 | $124.05 | $124.05 | 760,100 | — | — |
| 2018-07-27 | $127.85 | $127.85 | 507,000 | — | — |
| 2018-07-26 | $134.30 | $134.30 | 418,700 | — | — |
| 2018-07-25 | $135.30 | $135.30 | 339,900 | — | — |
| 2018-07-24 | $132.30 | $132.30 | 492,500 | — | — |
| 2018-07-23 | $133.95 | $133.95 | 400,200 | — | — |
| 2018-07-20 | $133.35 | $133.35 | 307,700 | — | — |
| 2018-07-19 | $132.85 | $132.85 | 246,700 | — | — |
| 2018-07-18 | $134.10 | $134.10 | 436,000 | — | — |
| 2018-07-17 | $133.70 | $133.70 | 326,700 | — | — |
| 2018-07-16 | $132.35 | $132.35 | 321,900 | — | — |
| 2018-07-13 | $131.95 | $131.95 | 228,600 | — | — |
| 2018-07-12 | $132.35 | $132.35 | 394,600 | — | — |
| 2018-07-11 | $127.70 | $127.70 | 510,800 | — | — |
| 2018-07-10 | $129.30 | $129.30 | 236,200 | — | — |
| 2018-07-09 | $131.10 | $131.10 | 378,400 | — | — |
| 2018-07-06 | $130.00 | $130.00 | 523,800 | — | — |
| 2018-07-05 | $128.75 | $128.75 | 383,200 | — | — |
| 2018-07-03 | $127.20 | $127.20 | 177,300 | — | — |
| 2018-07-02 | $128.10 | $128.10 | 351,600 | — | — |
| 2018-06-29 | $125.40 | $125.40 | 300,600 | — | — |
| 2018-06-28 | $126.45 | $126.45 | 539,800 | — | — |
| 2018-06-27 | $122.35 | $122.35 | 632,800 | — | — |
| 2018-06-26 | $128.55 | $128.55 | 749,100 | — | — |
| 2018-06-25 | $125.95 | $125.95 | 1,114,800 | — | — |
| 2018-06-22 | $135.65 | $135.65 | 980,800 | — | — |
| 2018-06-21 | $139.70 | $139.70 | 508,700 | — | — |
| 2018-06-20 | $142.10 | $142.10 | 461,800 | — | — |
| 2018-06-19 | $138.90 | $138.90 | 539,400 | — | — |
| 2018-06-18 | $140.35 | $140.35 | 750,700 | — | — |
| 2018-06-15 | $136.90 | $136.90 | 618,200 | — | — |
| 2018-06-14 | $134.65 | $134.65 | 507,800 | — | — |
| 2018-06-13 | $132.65 | $132.65 | 473,400 | — | — |
| 2018-06-12 | $131.20 | $131.20 | 437,500 | — | — |
| 2018-06-11 | $129.65 | $129.65 | 906,300 | — | — |
| 2018-06-08 | $128.00 | $128.00 | 390,400 | — | — |
| 2018-06-07 | $126.70 | $126.70 | 708,500 | — | — |
| 2018-06-06 | $132.90 | $132.90 | 408,300 | — | — |
| 2018-06-05 | $132.00 | $132.00 | 862,000 | — | — |
| 2018-06-04 | $129.85 | $129.85 | 612,200 | — | — |
| 2018-06-01 | $125.70 | $125.70 | 640,300 | — | — |
| 2018-05-31 | $121.20 | $121.20 | 332,500 | — | — |
| 2018-05-30 | $120.25 | $120.25 | 451,000 | — | — |
| 2018-05-29 | $119.00 | $119.00 | 411,500 | — | — |
| 2018-05-25 | $117.40 | $117.40 | 367,300 | — | — |
| 2018-05-24 | $116.35 | $116.35 | 327,300 | — | — |
| 2018-05-23 | $115.60 | $115.60 | 265,000 | — | — |
| 2018-05-22 | $114.05 | $114.05 | 544,800 | — | — |
| 2018-05-21 | $113.95 | $113.95 | 430,100 | — | — |
| 2018-05-18 | $113.55 | $113.55 | 406,200 | — | — |
| 2018-05-17 | $110.35 | $110.35 | 288,500 | — | — |
| 2018-05-16 | $109.90 | $109.90 | 464,600 | — | — |
| 2018-05-15 | $110.60 | $110.60 | 742,100 | — | — |
| 2018-05-14 | $110.00 | $110.00 | 760,700 | — | — |
| 2018-05-11 | $114.65 | $114.65 | 1,600,700 | — | — |
| 2018-05-10 | $117.65 | $117.65 | 1,062,300 | — | — |
| 2018-05-09 | $115.20 | $115.20 | 518,500 | — | — |
| 2018-05-08 | $112.70 | $112.70 | 528,900 | — | — |
| 2018-05-07 | $111.30 | $111.30 | 376,800 | — | — |
| 2018-05-04 | $110.05 | $110.05 | 423,900 | — | — |
| 2018-05-03 | $107.90 | $107.90 | 339,100 | — | — |
| 2018-05-02 | $106.80 | $106.80 | 540,300 | — | — |
| 2018-05-01 | $105.30 | $105.30 | 645,100 | — | — |
| 2018-04-30 | $105.90 | $105.90 | 446,100 | — | — |
| 2018-04-27 | $107.85 | $107.85 | 700,200 | — | — |
| 2018-04-26 | $109.45 | $109.45 | 684,700 | — | — |
| 2018-04-25 | $105.30 | $105.30 | 1,564,000 | — | — |
| 2018-04-24 | $106.05 | $106.05 | 773,100 | — | — |
| 2018-04-23 | $109.85 | $109.85 | 913,700 | — | — |
| 2018-04-20 | $113.60 | $113.60 | 549,400 | — | — |
| 2018-04-19 | $115.70 | $115.70 | 410,800 | — | — |
| 2018-04-18 | $117.05 | $117.05 | 484,000 | — | — |
| 2018-04-17 | $115.70 | $115.70 | 322,300 | — | — |
| 2018-04-16 | $111.60 | $111.60 | 336,900 | — | — |
| 2018-04-13 | $111.15 | $111.15 | 308,600 | — | — |
| 2018-04-12 | $112.15 | $112.15 | 435,700 | — | — |
| 2018-04-11 | $111.80 | $111.80 | 396,600 | — | — |
| 2018-04-10 | $111.80 | $111.80 | 234,000 | — | — |
| 2018-04-09 | $108.80 | $108.80 | 445,900 | — | — |
| 2018-04-06 | $108.55 | $108.55 | 229,800 | — | — |
| 2018-04-05 | $111.35 | $111.35 | 400,200 | — | — |
| 2018-04-04 | $110.90 | $110.90 | 342,700 | — | — |
| 2018-04-03 | $109.10 | $109.10 | 553,800 | — | — |
| 2018-04-02 | $107.50 | $107.50 | 487,800 | — | — |
| 2018-03-29 | $108.30 | $108.30 | 670,100 | — | — |
| 2018-03-28 | $107.45 | $107.45 | 1,073,700 | — | — |
| 2018-03-27 | $109.45 | $109.45 | 1,032,900 | — | — |
| 2018-03-26 | $115.45 | $115.45 | 476,400 | — | — |
| 2018-03-23 | $111.60 | $111.60 | 780,200 | — | — |
| 2018-03-22 | $117.45 | $117.45 | 445,800 | — | — |
| 2018-03-21 | $120.10 | $120.10 | 1,052,700 | — | — |
| 2018-03-20 | $118.40 | $118.40 | 412,300 | — | — |
| 2018-03-19 | $117.45 | $117.45 | 600,700 | — | — |
| 2018-03-16 | $117.30 | $117.30 | 478,100 | — | — |
| 2018-03-15 | $116.45 | $116.45 | 567,100 | — | — |
| 2018-03-14 | $118.20 | $118.20 | 511,900 | — | — |
| 2018-03-13 | $115.75 | $115.75 | 552,300 | — | — |
| 2018-03-12 | $116.30 | $116.30 | 649,600 | — | — |
| 2018-03-09 | $120.50 | $120.50 | 573,800 | — | — |
| 2018-03-08 | $119.25 | $119.25 | 928,600 | — | — |
| 2018-03-07 | $120.00 | $120.00 | 494,400 | — | — |
| 2018-03-06 | $118.35 | $118.35 | 417,200 | — | — |
| 2018-03-05 | $116.80 | $116.80 | 574,800 | — | — |
| 2018-03-02 | $116.85 | $116.85 | 469,700 | — | — |
| 2018-03-01 | $112.15 | $112.15 | 722,400 | — | — |
| 2018-02-28 | $111.05 | $111.05 | 418,400 | — | — |
| 2018-02-27 | $112.05 | $112.05 | 592,100 | — | — |
| 2018-02-26 | $111.95 | $111.95 | 333,700 | — | — |
| 2018-02-23 | $111.25 | $111.25 | 397,100 | — | — |
| 2018-02-22 | $110.70 | $110.70 | 635,300 | — | — |
| 2018-02-21 | $110.10 | $110.10 | 671,500 | — | — |
| 2018-02-20 | $108.90 | $108.90 | 855,200 | — | — |
| 2018-02-16 | $105.75 | $105.75 | 733,400 | — | — |
| 2018-02-15 | $102.65 | $102.65 | 481,200 | — | — |
| 2018-02-14 | $103.15 | $103.15 | 1,177,200 | — | — |
| 2018-02-13 | $97.00 | $97.00 | 725,900 | — | — |
| 2018-02-12 | $96.70 | $96.70 | 745,800 | — | — |
| 2018-02-09 | $91.05 | $91.05 | 592,200 | — | — |
| 2018-02-08 | $89.25 | $89.25 | 536,100 | — | — |
| 2018-02-07 | $95.75 | $95.75 | 296,400 | — | — |
| 2018-02-06 | $94.70 | $94.70 | 431,500 | — | — |
| 2018-02-05 | $92.65 | $92.65 | 368,100 | — | — |
| 2018-02-02 | $94.95 | $94.95 | 276,500 | — | — |
| 2018-02-01 | $96.35 | $96.35 | 295,800 | — | — |
| 2018-01-31 | $97.05 | $97.05 | 385,600 | — | — |
| 2018-01-30 | $95.50 | $95.50 | 654,300 | — | — |
| 2018-01-29 | $100.05 | $100.05 | 210,900 | — | — |
| 2018-01-26 | $101.70 | $101.70 | 201,000 | — | — |
| 2018-01-25 | $98.15 | $98.15 | 232,500 | — | — |
| 2018-01-24 | $97.25 | $97.25 | 350,400 | — | — |
| 2018-01-23 | $100.75 | $100.75 | 212,200 | — | — |
| 2018-01-22 | $100.90 | $100.90 | 433,600 | — | — |
| 2018-01-19 | $99.05 | $99.05 | 358,500 | — | — |
| 2018-01-18 | $96.30 | $96.30 | 412,400 | — | — |
| 2018-01-17 | $94.20 | $94.20 | 265,000 | — | — |
| 2018-01-16 | $93.25 | $93.25 | 486,100 | — | — |
| 2018-01-12 | $92.65 | $92.65 | 217,700 | — | — |
| 2018-01-11 | $90.90 | $90.90 | 218,900 | — | — |
| 2018-01-10 | $89.15 | $89.15 | 379,500 | — | — |
| 2018-01-09 | $90.40 | $90.40 | 254,000 | — | — |
| 2018-01-08 | $90.60 | $90.60 | 319,300 | — | — |
| 2018-01-05 | $90.50 | $90.50 | 219,000 | — | — |
| 2018-01-04 | $90.80 | $90.80 | 298,300 | — | — |
| 2018-01-03 | $89.15 | $89.15 | 348,800 | — | — |
| 2018-01-02 | $89.45 | $89.45 | 341,200 | — | — |