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
- 2014-02-14 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 | $124.17 | $124.17 | 357,800 | — | — |
| 2018-12-28 | $122.48 | $122.48 | 240,000 | — | — |
| 2018-12-27 | $122.81 | $122.81 | 300,700 | — | — |
| 2018-12-26 | $123.07 | $123.07 | 419,600 | — | — |
| 2018-12-24 | $112.83 | $112.83 | 161,800 | — | — |
| 2018-12-21 | $115.29 | $115.29 | 558,700 | — | — |
| 2018-12-20 | $115.58 | $115.58 | 514,800 | — | — |
| 2018-12-19 | $120.10 | $120.10 | 542,100 | — | — |
| 2018-12-18 | $128.52 | $128.52 | 310,200 | — | — |
| 2018-12-17 | $126.03 | $126.03 | 368,400 | — | — |
| 2018-12-14 | $130.79 | $130.79 | 411,500 | — | — |
| 2018-12-13 | $133.03 | $133.03 | 572,400 | — | — |
| 2018-12-12 | $136.43 | $136.43 | 331,600 | — | — |
| 2018-12-11 | $137.67 | $137.67 | 334,500 | — | — |
| 2018-12-10 | $139.82 | $139.82 | 276,200 | — | — |
| 2018-12-07 | $138.92 | $138.92 | 416,800 | — | — |
| 2018-12-06 | $144.32 | $144.32 | 406,800 | — | — |
| 2018-12-04 | $143.58 | $143.58 | 324,200 | — | — |
| 2018-12-03 | $150.01 | $150.01 | 322,900 | — | — |
| 2018-11-30 | $147.36 | $147.36 | 508,400 | — | — |
| 2018-11-29 | $144.08 | $144.08 | 390,500 | — | — |
| 2018-11-28 | $141.24 | $141.24 | 504,500 | — | — |
| 2018-11-27 | $142.37 | $142.37 | 250,000 | — | — |
| 2018-11-26 | $141.91 | $141.91 | 301,800 | — | — |
| 2018-11-23 | $138.83 | $138.83 | 150,400 | — | — |
| 2018-11-21 | $138.09 | $138.09 | 443,400 | — | — |
| 2018-11-20 | $141.57 | $141.57 | 764,600 | — | — |
| 2018-11-19 | $137.45 | $137.45 | 825,400 | — | — |
| 2018-11-16 | $141.75 | $141.75 | 530,900 | — | — |
| 2018-11-15 | $139.01 | $139.01 | 710,300 | — | — |
| 2018-11-14 | $132.31 | $132.31 | 1,039,100 | — | — |
| 2018-11-13 | $137.97 | $137.97 | 688,900 | — | — |
| 2018-11-12 | $139.93 | $139.93 | 696,700 | — | — |
| 2018-11-09 | $148.51 | $148.51 | 867,100 | — | — |
| 2018-11-08 | $148.81 | $148.81 | 938,000 | — | — |
| 2018-11-07 | $155.86 | $155.86 | 2,641,000 | — | — |
| 2018-11-06 | $193.30 | $193.30 | 847,900 | — | — |
| 2018-11-05 | $191.98 | $191.98 | 475,200 | — | — |
| 2018-11-02 | $194.30 | $194.30 | 394,400 | — | — |
| 2018-11-01 | $197.54 | $197.54 | 401,100 | — | — |
| 2018-10-31 | $189.57 | $189.57 | 388,400 | — | — |
| 2018-10-30 | $191.16 | $191.16 | 284,700 | — | — |
| 2018-10-29 | $185.04 | $185.04 | 288,600 | — | — |
| 2018-10-26 | $187.12 | $187.12 | 396,700 | — | — |
| 2018-10-25 | $190.97 | $190.97 | 428,200 | — | — |
| 2018-10-24 | $192.35 | $192.35 | 392,400 | — | — |
| 2018-10-23 | $199.38 | $199.38 | 314,100 | — | — |
| 2018-10-22 | $202.88 | $202.88 | 354,300 | — | — |
| 2018-10-19 | $195.38 | $195.38 | 267,400 | — | — |
| 2018-10-18 | $204.66 | $204.66 | 193,100 | — | — |
| 2018-10-17 | $212.35 | $212.35 | 187,400 | — | — |
| 2018-10-16 | $211.98 | $211.98 | 286,000 | — | — |
| 2018-10-15 | $201.69 | $201.69 | 344,400 | — | — |
| 2018-10-12 | $201.42 | $201.42 | 491,800 | — | — |
| 2018-10-11 | $198.50 | $198.50 | 459,400 | — | — |
| 2018-10-10 | $196.10 | $196.10 | 499,100 | — | — |
| 2018-10-09 | $205.20 | $205.20 | 373,400 | — | — |
| 2018-10-08 | $209.43 | $209.43 | 355,900 | — | — |
| 2018-10-05 | $215.81 | $215.81 | 515,400 | — | — |
| 2018-10-04 | $216.95 | $216.95 | 674,300 | — | — |
| 2018-10-03 | $230.91 | $230.91 | 437,100 | — | — |
| 2018-10-02 | $237.15 | $237.15 | 279,200 | — | — |
| 2018-10-01 | $239.74 | $239.74 | 358,900 | — | — |
| 2018-09-28 | $244.12 | $244.12 | 3,453,800 | — | — |
| 2018-09-27 | $245.55 | $245.55 | 397,500 | — | — |
| 2018-09-26 | $243.66 | $243.66 | 552,700 | — | — |
| 2018-09-25 | $258.66 | $258.66 | 231,500 | — | — |
| 2018-09-24 | $252.96 | $252.96 | 246,500 | — | — |
| 2018-09-21 | $254.70 | $254.70 | 323,200 | — | — |
| 2018-09-20 | $254.00 | $254.00 | 237,200 | — | — |
| 2018-09-19 | $255.98 | $255.98 | 278,000 | — | — |
| 2018-09-18 | $263.88 | $263.88 | 257,500 | — | — |
| 2018-09-17 | $263.45 | $263.45 | 389,100 | — | — |
| 2018-09-14 | $282.92 | $282.92 | 248,800 | — | — |
| 2018-09-13 | $278.07 | $278.07 | 242,800 | — | — |
| 2018-09-12 | $274.76 | $274.76 | 264,800 | — | — |
| 2018-09-11 | $273.23 | $273.23 | 170,600 | — | — |
| 2018-09-10 | $267.72 | $267.72 | 178,600 | — | — |
| 2018-09-07 | $263.85 | $263.85 | 133,200 | — | — |
| 2018-09-06 | $259.31 | $259.31 | 195,700 | — | — |
| 2018-09-05 | $263.79 | $263.79 | 293,100 | — | — |
| 2018-09-04 | $264.94 | $264.94 | 279,700 | — | — |
| 2018-08-31 | $264.91 | $264.91 | 218,300 | — | — |
| 2018-08-30 | $261.61 | $261.61 | 258,100 | — | — |
| 2018-08-29 | $257.10 | $257.10 | 220,700 | — | — |
| 2018-08-28 | $252.16 | $252.16 | 157,400 | — | — |
| 2018-08-27 | $248.92 | $248.92 | 149,700 | — | — |
| 2018-08-24 | $246.04 | $246.04 | 127,200 | — | — |
| 2018-08-23 | $241.38 | $241.38 | 134,400 | — | — |
| 2018-08-22 | $238.43 | $238.43 | 176,900 | — | — |
| 2018-08-21 | $233.67 | $233.67 | 135,600 | — | — |
| 2018-08-20 | $231.57 | $231.57 | 166,200 | — | — |
| 2018-08-17 | $232.65 | $232.65 | 93,600 | — | — |
| 2018-08-16 | $233.01 | $233.01 | 118,000 | — | — |
| 2018-08-15 | $228.66 | $228.66 | 170,700 | — | — |
| 2018-08-14 | $231.24 | $231.24 | 119,800 | — | — |
| 2018-08-13 | $226.25 | $226.25 | 149,300 | — | — |
| 2018-08-10 | $227.09 | $227.09 | 180,000 | — | — |
| 2018-08-09 | $228.72 | $228.72 | 374,800 | — | — |
| 2018-08-08 | $230.08 | $230.08 | 782,800 | — | — |
| 2018-08-07 | $213.26 | $213.26 | 419,800 | — | — |
| 2018-08-06 | $213.69 | $213.69 | 295,700 | — | — |
| 2018-08-03 | $211.53 | $211.53 | 188,600 | — | — |
| 2018-08-02 | $212.12 | $212.12 | 253,000 | — | — |
| 2018-08-01 | $201.94 | $201.94 | 184,000 | — | — |
| 2018-07-31 | $199.25 | $199.25 | 190,300 | — | — |
| 2018-07-30 | $194.92 | $194.92 | 170,000 | — | — |
| 2018-07-27 | $198.83 | $198.83 | 173,000 | — | — |
| 2018-07-26 | $204.65 | $204.65 | 159,700 | — | — |
| 2018-07-25 | $207.86 | $207.86 | 115,300 | — | — |
| 2018-07-24 | $202.39 | $202.39 | 200,300 | — | — |
| 2018-07-23 | $210.37 | $210.37 | 168,700 | — | — |
| 2018-07-20 | $209.72 | $209.72 | 159,500 | — | — |
| 2018-07-19 | $213.49 | $213.49 | 185,400 | — | — |
| 2018-07-18 | $213.16 | $213.16 | 241,800 | — | — |
| 2018-07-17 | $210.32 | $210.32 | 221,800 | — | — |
| 2018-07-16 | $202.41 | $202.41 | 249,200 | — | — |
| 2018-07-13 | $198.50 | $198.50 | 188,800 | — | — |
| 2018-07-12 | $201.96 | $201.96 | 236,500 | — | — |
| 2018-07-11 | $202.20 | $202.20 | 160,800 | — | — |
| 2018-07-10 | $201.15 | $201.15 | 152,900 | — | — |
| 2018-07-09 | $201.88 | $201.88 | 353,500 | — | — |
| 2018-07-06 | $191.86 | $191.86 | 210,700 | — | — |
| 2018-07-05 | $193.65 | $193.65 | 136,400 | — | — |
| 2018-07-03 | $189.10 | $189.10 | 89,900 | — | — |
| 2018-07-02 | $189.55 | $189.55 | 137,300 | — | — |
| 2018-06-29 | $186.33 | $186.33 | 166,600 | — | — |
| 2018-06-28 | $185.94 | $185.94 | 134,000 | — | — |
| 2018-06-27 | $182.07 | $182.07 | 191,200 | — | — |
| 2018-06-26 | $187.09 | $187.09 | 148,300 | — | — |
| 2018-06-25 | $182.74 | $182.74 | 215,900 | — | — |
| 2018-06-22 | $186.06 | $186.06 | 197,300 | — | — |
| 2018-06-21 | $188.15 | $188.15 | 157,600 | — | — |
| 2018-06-20 | $192.48 | $192.48 | 168,900 | — | — |
| 2018-06-19 | $189.14 | $189.14 | 142,600 | — | — |
| 2018-06-18 | $190.00 | $190.00 | 173,400 | — | — |
| 2018-06-15 | $183.59 | $183.59 | 339,100 | — | — |
| 2018-06-14 | $186.00 | $186.00 | 182,000 | — | — |
| 2018-06-13 | $184.63 | $184.63 | 181,600 | — | — |
| 2018-06-12 | $183.49 | $183.49 | 210,700 | — | — |
| 2018-06-11 | $181.43 | $181.43 | 209,600 | — | — |
| 2018-06-08 | $181.31 | $181.31 | 236,900 | — | — |
| 2018-06-07 | $181.49 | $181.49 | 329,700 | — | — |
| 2018-06-06 | $191.49 | $191.49 | 155,100 | — | — |
| 2018-06-05 | $191.88 | $191.88 | 236,800 | — | — |
| 2018-06-04 | $185.92 | $185.92 | 185,200 | — | — |
| 2018-06-01 | $185.46 | $185.46 | 160,000 | — | — |
| 2018-05-31 | $182.69 | $182.69 | 173,900 | — | — |
| 2018-05-30 | $181.35 | $181.35 | 273,400 | — | — |
| 2018-05-29 | $176.48 | $176.48 | 182,400 | — | — |
| 2018-05-25 | $174.33 | $174.33 | 221,900 | — | — |
| 2018-05-24 | $171.45 | $171.45 | 1,739,100 | — | — |
| 2018-05-23 | $172.67 | $172.67 | 171,900 | — | — |
| 2018-05-22 | $172.60 | $172.60 | 511,000 | — | — |
| 2018-05-21 | $177.06 | $177.06 | 292,100 | — | — |
| 2018-05-18 | $187.76 | $187.76 | 136,200 | — | — |
| 2018-05-17 | $182.99 | $182.99 | 78,700 | — | — |
| 2018-05-16 | $182.15 | $182.15 | 121,700 | — | — |
| 2018-05-15 | $178.00 | $178.00 | 165,100 | — | — |
| 2018-05-14 | $181.22 | $181.22 | 90,400 | — | — |
| 2018-05-11 | $184.04 | $184.04 | 98,800 | — | — |
| 2018-05-10 | $181.99 | $181.99 | 222,900 | — | — |
| 2018-05-09 | $181.63 | $181.63 | 331,800 | — | — |
| 2018-05-08 | $172.09 | $172.09 | 195,500 | — | — |
| 2018-05-07 | $170.99 | $170.99 | 200,800 | — | — |
| 2018-05-04 | $169.94 | $169.94 | 197,800 | — | — |
| 2018-05-03 | $163.14 | $163.14 | 226,500 | — | — |
| 2018-05-02 | $163.46 | $163.46 | 447,800 | — | — |
| 2018-05-01 | $173.17 | $173.17 | 1,111,800 | — | — |
| 2018-04-30 | $140.58 | $140.58 | 221,600 | — | — |
| 2018-04-27 | $143.11 | $143.11 | 162,000 | — | — |
| 2018-04-26 | $141.79 | $141.79 | 103,900 | — | — |
| 2018-04-25 | $137.93 | $137.93 | 77,100 | — | — |
| 2018-04-24 | $138.49 | $138.49 | 121,700 | — | — |
| 2018-04-23 | $142.26 | $142.26 | 70,000 | — | — |
| 2018-04-20 | $141.08 | $141.08 | 65,500 | — | — |
| 2018-04-19 | $141.23 | $141.23 | 103,500 | — | — |
| 2018-04-18 | $142.02 | $142.02 | 124,600 | — | — |
| 2018-04-17 | $143.32 | $143.32 | 187,000 | — | — |
| 2018-04-16 | $139.43 | $139.43 | 161,100 | — | — |
| 2018-04-13 | $138.92 | $138.92 | 125,200 | — | — |
| 2018-04-12 | $137.39 | $137.39 | 192,100 | — | — |
| 2018-04-11 | $133.82 | $133.82 | 83,600 | — | — |
| 2018-04-10 | $133.15 | $133.15 | 110,100 | — | — |
| 2018-04-09 | $131.20 | $131.20 | 167,300 | — | — |
| 2018-04-06 | $128.00 | $128.00 | 138,100 | — | — |
| 2018-04-05 | $130.40 | $130.40 | 95,100 | — | — |
| 2018-04-04 | $127.98 | $127.98 | 88,400 | — | — |
| 2018-04-03 | $127.48 | $127.48 | 153,100 | — | — |
| 2018-04-02 | $123.80 | $123.80 | 150,200 | — | — |
| 2018-03-29 | $122.84 | $122.84 | 119,400 | — | — |
| 2018-03-28 | $119.77 | $119.77 | 196,700 | — | — |
| 2018-03-27 | $121.16 | $121.16 | 178,100 | — | — |
| 2018-03-26 | $125.68 | $125.68 | 295,100 | — | — |
| 2018-03-23 | $121.60 | $121.60 | 98,900 | — | — |
| 2018-03-22 | $123.68 | $123.68 | 111,700 | — | — |
| 2018-03-21 | $125.46 | $125.46 | 50,000 | — | — |
| 2018-03-20 | $126.00 | $126.00 | 79,200 | — | — |
| 2018-03-19 | $125.02 | $125.02 | 106,000 | — | — |
| 2018-03-16 | $129.09 | $129.09 | 208,900 | — | — |
| 2018-03-15 | $128.00 | $128.00 | 76,400 | — | — |
| 2018-03-14 | $128.11 | $128.11 | 112,000 | — | — |
| 2018-03-13 | $127.35 | $127.35 | 98,000 | — | — |
| 2018-03-12 | $126.37 | $126.37 | 113,500 | — | — |
| 2018-03-09 | $125.46 | $125.46 | 127,400 | — | — |
| 2018-03-08 | $124.66 | $124.66 | 78,400 | — | — |
| 2018-03-07 | $125.30 | $125.30 | 111,700 | — | — |
| 2018-03-06 | $124.03 | $124.03 | 192,000 | — | — |
| 2018-03-05 | $120.78 | $120.78 | 165,600 | — | — |
| 2018-03-02 | $122.00 | $122.00 | 203,100 | — | — |
| 2018-03-01 | $118.33 | $118.33 | 245,800 | — | — |
| 2018-02-28 | $120.82 | $120.82 | 576,800 | — | — |
| 2018-02-27 | $130.28 | $130.28 | 215,000 | — | — |
| 2018-02-26 | $133.22 | $133.22 | 129,000 | — | — |
| 2018-02-23 | $131.15 | $131.15 | 69,700 | — | — |
| 2018-02-22 | $129.49 | $129.49 | 148,800 | — | — |
| 2018-02-21 | $129.36 | $129.36 | 190,700 | — | — |
| 2018-02-20 | $126.84 | $126.84 | 129,100 | — | — |
| 2018-02-16 | $124.46 | $124.46 | 151,500 | — | — |
| 2018-02-15 | $120.87 | $120.87 | 73,200 | — | — |
| 2018-02-14 | $119.33 | $119.33 | 111,200 | — | — |
| 2018-02-13 | $117.90 | $117.90 | 123,400 | — | — |
| 2018-02-12 | $117.41 | $117.41 | 118,400 | — | — |
| 2018-02-09 | $116.68 | $116.68 | 200,500 | — | — |
| 2018-02-08 | $115.33 | $115.33 | 99,300 | — | — |
| 2018-02-07 | $119.37 | $119.37 | 73,500 | — | — |
| 2018-02-06 | $118.95 | $118.95 | 104,700 | — | — |
| 2018-02-05 | $117.68 | $117.68 | 96,200 | — | — |
| 2018-02-02 | $120.41 | $120.41 | 58,100 | — | — |
| 2018-02-01 | $122.20 | $122.20 | 88,400 | — | — |
| 2018-01-31 | $121.84 | $121.84 | 96,100 | — | — |
| 2018-01-30 | $126.24 | $126.24 | 139,200 | — | — |
| 2018-01-29 | $126.01 | $126.01 | 107,100 | — | — |
| 2018-01-26 | $125.75 | $125.75 | 85,100 | — | — |
| 2018-01-25 | $123.89 | $123.89 | 153,100 | — | — |
| 2018-01-24 | $120.89 | $120.89 | 72,400 | — | — |
| 2018-01-23 | $120.65 | $120.65 | 90,000 | — | — |
| 2018-01-22 | $120.33 | $120.33 | 127,800 | — | — |
| 2018-01-19 | $118.12 | $118.12 | 118,000 | — | — |
| 2018-01-18 | $114.99 | $114.99 | 99,500 | — | — |
| 2018-01-17 | $115.95 | $115.95 | 136,700 | — | — |
| 2018-01-16 | $116.15 | $116.15 | 228,800 | — | — |
| 2018-01-12 | $115.59 | $115.59 | 177,900 | — | — |
| 2018-01-11 | $115.17 | $115.17 | 97,900 | — | — |
| 2018-01-10 | $114.22 | $114.22 | 174,100 | — | — |
| 2018-01-09 | $117.75 | $117.75 | 282,100 | — | — |
| 2018-01-08 | $114.25 | $114.25 | 362,900 | — | — |
| 2018-01-05 | $119.85 | $119.85 | 123,000 | — | — |
| 2018-01-04 | $119.40 | $119.40 | 77,800 | — | — |
| 2018-01-03 | $118.59 | $118.59 | 195,600 | — | — |
| 2018-01-02 | $119.17 | $119.17 | 134,000 | — | — |