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
- 2006-12-13 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 | $113.29 | $113.29 | 300,900 | — | — |
| 2018-12-28 | $115.00 | $115.00 | 489,000 | — | — |
| 2018-12-27 | $115.13 | $115.13 | 577,700 | — | — |
| 2018-12-26 | $114.23 | $114.23 | 525,000 | — | — |
| 2018-12-24 | $105.65 | $105.65 | 349,200 | — | — |
| 2018-12-21 | $107.71 | $107.71 | 994,700 | — | — |
| 2018-12-20 | $114.38 | $114.38 | 782,400 | — | — |
| 2018-12-19 | $112.79 | $112.79 | 647,700 | — | — |
| 2018-12-18 | $115.53 | $115.53 | 841,400 | — | — |
| 2018-12-17 | $117.20 | $117.20 | 685,800 | — | — |
| 2018-12-14 | $117.99 | $117.99 | 605,800 | — | — |
| 2018-12-13 | $120.20 | $120.20 | 546,400 | — | — |
| 2018-12-12 | $122.30 | $122.30 | 419,800 | — | — |
| 2018-12-11 | $121.71 | $121.71 | 484,500 | — | — |
| 2018-12-10 | $123.10 | $123.10 | 538,200 | — | — |
| 2018-12-07 | $124.35 | $124.35 | 562,800 | — | — |
| 2018-12-06 | $131.38 | $131.38 | 996,700 | — | — |
| 2018-12-04 | $137.22 | $137.22 | 438,000 | — | — |
| 2018-12-03 | $148.17 | $148.17 | 631,900 | — | — |
| 2018-11-30 | $142.15 | $142.15 | 565,600 | — | — |
| 2018-11-29 | $141.29 | $141.29 | 436,800 | — | — |
| 2018-11-28 | $143.64 | $143.64 | 366,600 | — | — |
| 2018-11-27 | $140.85 | $140.85 | 531,900 | — | — |
| 2018-11-26 | $141.13 | $141.13 | 547,700 | — | — |
| 2018-11-23 | $137.74 | $137.74 | 246,000 | — | — |
| 2018-11-21 | $134.04 | $134.04 | 341,400 | — | — |
| 2018-11-20 | $132.95 | $132.95 | 676,500 | — | — |
| 2018-11-19 | $136.13 | $136.13 | 636,500 | — | — |
| 2018-11-16 | $138.48 | $138.48 | 494,000 | — | — |
| 2018-11-15 | $138.75 | $138.75 | 601,700 | — | — |
| 2018-11-14 | $134.95 | $134.95 | 1,068,900 | — | — |
| 2018-11-13 | $132.85 | $132.85 | 636,200 | — | — |
| 2018-11-12 | $129.11 | $129.11 | 753,300 | — | — |
| 2018-11-09 | $137.79 | $137.79 | 506,300 | — | — |
| 2018-11-08 | $140.99 | $140.99 | 525,900 | — | — |
| 2018-11-07 | $143.15 | $143.15 | 513,700 | — | — |
| 2018-11-06 | $141.39 | $141.39 | 585,700 | — | — |
| 2018-11-05 | $141.18 | $141.18 | 629,600 | — | — |
| 2018-11-02 | $145.83 | $145.83 | 849,600 | — | — |
| 2018-11-01 | $141.69 | $141.69 | 1,019,100 | — | — |
| 2018-10-31 | $133.55 | $133.55 | 1,540,600 | — | — |
| 2018-10-30 | $141.80 | $141.80 | 2,199,800 | — | — |
| 2018-10-29 | $131.33 | $131.33 | 1,233,800 | — | — |
| 2018-10-26 | $134.76 | $134.76 | 865,800 | — | — |
| 2018-10-25 | $133.31 | $133.31 | 653,400 | — | — |
| 2018-10-24 | $129.63 | $129.63 | 691,900 | — | — |
| 2018-10-23 | $132.29 | $132.29 | 809,600 | — | — |
| 2018-10-22 | $130.80 | $130.80 | 1,196,600 | — | — |
| 2018-10-19 | $132.26 | $132.26 | 843,700 | — | — |
| 2018-10-18 | $138.57 | $138.57 | 666,800 | — | — |
| 2018-10-17 | $139.94 | $139.94 | 524,900 | — | — |
| 2018-10-16 | $140.38 | $140.38 | 580,200 | — | — |
| 2018-10-15 | $135.69 | $135.69 | 525,800 | — | — |
| 2018-10-12 | $137.58 | $137.58 | 899,400 | — | — |
| 2018-10-11 | $131.86 | $131.86 | 1,112,100 | — | — |
| 2018-10-10 | $131.75 | $131.75 | 1,080,200 | — | — |
| 2018-10-09 | $134.77 | $134.77 | 911,600 | — | — |
| 2018-10-08 | $135.43 | $135.43 | 1,505,100 | — | — |
| 2018-10-05 | $132.76 | $132.76 | 4,046,500 | — | — |
| 2018-10-04 | $154.02 | $154.02 | 1,098,900 | — | — |
| 2018-10-03 | $157.42 | $157.42 | 601,900 | — | — |
| 2018-10-02 | $155.50 | $155.50 | 647,800 | — | — |
| 2018-10-01 | $155.62 | $155.62 | 965,900 | — | — |
| 2018-09-28 | $156.07 | $156.07 | 824,000 | — | — |
| 2018-09-27 | $158.81 | $158.81 | 788,300 | — | — |
| 2018-09-26 | $155.46 | $155.46 | 732,400 | — | — |
| 2018-09-25 | $161.46 | $161.46 | 423,700 | — | — |
| 2018-09-24 | $164.41 | $164.41 | 725,900 | — | — |
| 2018-09-21 | $169.34 | $169.34 | 1,388,000 | — | — |
| 2018-09-20 | $162.56 | $162.56 | 544,500 | — | — |
| 2018-09-19 | $160.56 | $160.56 | 360,700 | — | — |
| 2018-09-18 | $159.69 | $159.69 | 503,200 | — | — |
| 2018-09-17 | $157.56 | $157.56 | 586,200 | — | — |
| 2018-09-14 | $159.41 | $159.41 | 290,200 | — | — |
| 2018-09-13 | $158.23 | $158.23 | 457,100 | — | — |
| 2018-09-12 | $157.44 | $157.44 | 493,600 | — | — |
| 2018-09-11 | $155.73 | $155.73 | 499,200 | — | — |
| 2018-09-10 | $157.72 | $157.72 | 501,400 | — | — |
| 2018-09-07 | $157.47 | $157.47 | 707,800 | — | — |
| 2018-09-06 | $157.00 | $157.00 | 1,123,800 | — | — |
| 2018-09-05 | $161.08 | $161.08 | 906,800 | — | — |
| 2018-09-04 | $168.80 | $168.80 | 974,900 | — | — |
| 2018-08-31 | $175.48 | $175.48 | 837,200 | — | — |
| 2018-08-30 | $172.73 | $172.73 | 888,900 | — | — |
| 2018-08-29 | $171.20 | $171.20 | 879,600 | — | — |
| 2018-08-28 | $170.66 | $170.66 | 548,200 | — | — |
| 2018-08-27 | $168.01 | $168.01 | 348,800 | — | — |
| 2018-08-24 | $166.91 | $166.91 | 361,600 | — | — |
| 2018-08-23 | $165.91 | $165.91 | 574,900 | — | — |
| 2018-08-22 | $166.77 | $166.77 | 839,900 | — | — |
| 2018-08-21 | $164.21 | $164.21 | 685,600 | — | — |
| 2018-08-20 | $162.27 | $162.27 | 788,100 | — | — |
| 2018-08-17 | $162.06 | $162.06 | 447,600 | — | — |
| 2018-08-16 | $163.81 | $163.81 | 707,300 | — | — |
| 2018-08-15 | $161.71 | $161.71 | 691,900 | — | — |
| 2018-08-14 | $164.53 | $164.53 | 591,800 | — | — |
| 2018-08-13 | $162.58 | $162.58 | 912,100 | — | — |
| 2018-08-10 | $162.47 | $162.47 | 480,800 | — | — |
| 2018-08-09 | $164.64 | $164.64 | 610,400 | — | — |
| 2018-08-08 | $165.34 | $165.34 | 1,041,900 | — | — |
| 2018-08-07 | $172.30 | $172.30 | 781,900 | — | — |
| 2018-08-06 | $172.79 | $172.79 | 654,300 | — | — |
| 2018-08-03 | $170.46 | $170.46 | 702,900 | — | — |
| 2018-08-02 | $170.28 | $170.28 | 975,300 | — | — |
| 2018-08-01 | $165.56 | $165.56 | 2,161,100 | — | — |
| 2018-07-31 | $164.04 | $164.04 | 4,269,200 | — | — |
| 2018-07-30 | $224.30 | $224.30 | 526,400 | — | — |
| 2018-07-27 | $235.62 | $235.62 | 215,800 | — | — |
| 2018-07-26 | $240.16 | $240.16 | 236,000 | — | — |
| 2018-07-25 | $239.89 | $239.89 | 225,800 | — | — |
| 2018-07-24 | $233.89 | $233.89 | 206,400 | — | — |
| 2018-07-23 | $238.01 | $238.01 | 232,000 | — | — |
| 2018-07-20 | $238.07 | $238.07 | 217,500 | — | — |
| 2018-07-19 | $239.86 | $239.86 | 244,000 | — | — |
| 2018-07-18 | $242.53 | $242.53 | 282,200 | — | — |
| 2018-07-17 | $239.48 | $239.48 | 344,400 | — | — |
| 2018-07-16 | $234.08 | $234.08 | 240,200 | — | — |
| 2018-07-13 | $232.88 | $232.88 | 239,100 | — | — |
| 2018-07-12 | $231.20 | $231.20 | 306,800 | — | — |
| 2018-07-11 | $222.28 | $222.28 | 399,800 | — | — |
| 2018-07-10 | $233.76 | $233.76 | 281,800 | — | — |
| 2018-07-09 | $229.54 | $229.54 | 223,800 | — | — |
| 2018-07-06 | $225.27 | $225.27 | 325,000 | — | — |
| 2018-07-05 | $222.79 | $222.79 | 675,200 | — | — |
| 2018-07-03 | $218.50 | $218.50 | 227,500 | — | — |
| 2018-07-02 | $222.56 | $222.56 | 329,000 | — | — |
| 2018-06-29 | $220.63 | $220.63 | 656,900 | — | — |
| 2018-06-28 | $213.80 | $213.80 | 819,100 | — | — |
| 2018-06-27 | $215.19 | $215.19 | 390,500 | — | — |
| 2018-06-26 | $222.33 | $222.33 | 296,700 | — | — |
| 2018-06-25 | $219.91 | $219.91 | 581,500 | — | — |
| 2018-06-22 | $234.25 | $234.25 | 472,100 | — | — |
| 2018-06-21 | $234.65 | $234.65 | 308,500 | — | — |
| 2018-06-20 | $239.09 | $239.09 | 235,900 | — | — |
| 2018-06-19 | $239.38 | $239.38 | 448,500 | — | — |
| 2018-06-18 | $243.84 | $243.84 | 447,200 | — | — |
| 2018-06-15 | $240.98 | $240.98 | 505,900 | — | — |
| 2018-06-14 | $241.16 | $241.16 | 275,700 | — | — |
| 2018-06-13 | $241.34 | $241.34 | 240,700 | — | — |
| 2018-06-12 | $244.28 | $244.28 | 181,900 | — | — |
| 2018-06-11 | $245.34 | $245.34 | 246,000 | — | — |
| 2018-06-08 | $248.95 | $248.95 | 238,000 | — | — |
| 2018-06-07 | $248.48 | $248.48 | 342,500 | — | — |
| 2018-06-06 | $260.86 | $260.86 | 355,100 | — | — |
| 2018-06-05 | $256.25 | $256.25 | 318,100 | — | — |
| 2018-06-04 | $252.80 | $252.80 | 290,700 | — | — |
| 2018-06-01 | $246.98 | $246.98 | 374,100 | — | — |
| 2018-05-31 | $241.27 | $241.27 | 404,800 | — | — |
| 2018-05-30 | $245.97 | $245.97 | 269,400 | — | — |
| 2018-05-29 | $248.62 | $248.62 | 227,500 | — | — |
| 2018-05-25 | $249.94 | $249.94 | 241,400 | — | — |
| 2018-05-24 | $248.17 | $248.17 | 268,000 | — | — |
| 2018-05-23 | $246.16 | $246.16 | 286,800 | — | — |
| 2018-05-22 | $245.02 | $245.02 | 211,100 | — | — |
| 2018-05-21 | $245.66 | $245.66 | 219,200 | — | — |
| 2018-05-18 | $242.46 | $242.46 | 342,900 | — | — |
| 2018-05-17 | $246.74 | $246.74 | 360,000 | — | — |
| 2018-05-16 | $252.47 | $252.47 | 241,100 | — | — |
| 2018-05-15 | $251.77 | $251.77 | 308,600 | — | — |
| 2018-05-14 | $252.98 | $252.98 | 273,100 | — | — |
| 2018-05-11 | $251.47 | $251.47 | 253,300 | — | — |
| 2018-05-10 | $251.10 | $251.10 | 486,300 | — | — |
| 2018-05-09 | $244.50 | $244.50 | 429,500 | — | — |
| 2018-05-08 | $233.97 | $233.97 | 227,400 | — | — |
| 2018-05-07 | $233.98 | $233.98 | 379,600 | — | — |
| 2018-05-04 | $233.36 | $233.36 | 382,800 | — | — |
| 2018-05-03 | $229.86 | $229.86 | 514,100 | — | — |
| 2018-05-02 | $226.43 | $226.43 | 596,800 | — | — |
| 2018-05-01 | $233.29 | $233.29 | 1,285,100 | — | — |
| 2018-04-30 | $213.03 | $213.03 | 720,900 | — | — |
| 2018-04-27 | $212.00 | $212.00 | 629,500 | — | — |
| 2018-04-26 | $215.66 | $215.66 | 388,100 | — | — |
| 2018-04-25 | $214.09 | $214.09 | 446,500 | — | — |
| 2018-04-24 | $217.94 | $217.94 | 334,500 | — | — |
| 2018-04-23 | $225.63 | $225.63 | 233,200 | — | — |
| 2018-04-20 | $232.13 | $232.13 | 239,200 | — | — |
| 2018-04-19 | $231.09 | $231.09 | 319,800 | — | — |
| 2018-04-18 | $236.37 | $236.37 | 402,400 | — | — |
| 2018-04-17 | $235.64 | $235.64 | 332,700 | — | — |
| 2018-04-16 | $232.47 | $232.47 | 245,500 | — | — |
| 2018-04-13 | $230.36 | $230.36 | 265,700 | — | — |
| 2018-04-12 | $227.58 | $227.58 | 304,000 | — | — |
| 2018-04-11 | $229.77 | $229.77 | 278,900 | — | — |
| 2018-04-10 | $229.34 | $229.34 | 226,500 | — | — |
| 2018-04-09 | $222.90 | $222.90 | 318,500 | — | — |
| 2018-04-06 | $222.47 | $222.47 | 345,100 | — | — |
| 2018-04-05 | $228.99 | $228.99 | 539,800 | — | — |
| 2018-04-04 | $224.20 | $224.20 | 783,800 | — | — |
| 2018-04-03 | $231.75 | $231.75 | 416,500 | — | — |
| 2018-04-02 | $224.92 | $224.92 | 492,900 | — | — |
| 2018-03-29 | $233.38 | $233.38 | 464,200 | — | — |
| 2018-03-28 | $225.78 | $225.78 | 389,000 | — | — |
| 2018-03-27 | $229.76 | $229.76 | 524,500 | — | — |
| 2018-03-26 | $240.50 | $240.50 | 400,300 | — | — |
| 2018-03-23 | $231.41 | $231.41 | 391,600 | — | — |
| 2018-03-22 | $239.73 | $239.73 | 376,400 | — | — |
| 2018-03-21 | $251.08 | $251.08 | 276,800 | — | — |
| 2018-03-20 | $252.63 | $252.63 | 440,700 | — | — |
| 2018-03-19 | $247.42 | $247.42 | 569,000 | — | — |
| 2018-03-16 | $246.90 | $246.90 | 949,400 | — | — |
| 2018-03-15 | $249.19 | $249.19 | 516,700 | — | — |
| 2018-03-14 | $253.28 | $253.28 | 599,200 | — | — |
| 2018-03-13 | $255.55 | $255.55 | 715,100 | — | — |
| 2018-03-12 | $254.72 | $254.72 | 570,300 | — | — |
| 2018-03-09 | $249.28 | $249.28 | 637,600 | — | — |
| 2018-03-08 | $243.80 | $243.80 | 430,900 | — | — |
| 2018-03-07 | $242.76 | $242.76 | 813,200 | — | — |
| 2018-03-06 | $241.44 | $241.44 | 9,167,500 | — | — |
| 2018-03-05 | $235.98 | $235.98 | 990,200 | — | — |
| 2018-03-02 | $244.80 | $244.80 | 328,000 | — | — |
| 2018-03-01 | $243.96 | $243.96 | 409,200 | — | — |
| 2018-02-28 | $245.64 | $245.64 | 364,800 | — | — |
| 2018-02-27 | $245.65 | $245.65 | 340,800 | — | — |
| 2018-02-26 | $248.11 | $248.11 | 348,900 | — | — |
| 2018-02-23 | $242.17 | $242.17 | 267,200 | — | — |
| 2018-02-22 | $239.72 | $239.72 | 323,700 | — | — |
| 2018-02-21 | $247.95 | $247.95 | 711,400 | — | — |
| 2018-02-20 | $239.09 | $239.09 | 645,100 | — | — |
| 2018-02-16 | $239.36 | $239.36 | 1,508,000 | — | — |
| 2018-02-15 | $259.07 | $259.07 | 509,100 | — | — |
| 2018-02-14 | $252.46 | $252.46 | 301,300 | — | — |
| 2018-02-13 | $243.70 | $243.70 | 255,300 | — | — |
| 2018-02-12 | $239.40 | $239.40 | 323,600 | — | — |
| 2018-02-09 | $232.44 | $232.44 | 552,100 | — | — |
| 2018-02-08 | $226.98 | $226.98 | 714,700 | — | — |
| 2018-02-07 | $237.65 | $237.65 | 370,800 | — | — |
| 2018-02-06 | $242.54 | $242.54 | 505,400 | — | — |
| 2018-02-05 | $234.24 | $234.24 | 564,800 | — | — |
| 2018-02-02 | $246.75 | $246.75 | 326,300 | — | — |
| 2018-02-01 | $252.08 | $252.08 | 355,900 | — | — |
| 2018-01-31 | $251.95 | $251.95 | 359,500 | — | — |
| 2018-01-30 | $252.77 | $252.77 | 408,900 | — | — |
| 2018-01-29 | $255.95 | $255.95 | 287,100 | — | — |
| 2018-01-26 | $259.74 | $259.74 | 229,100 | — | — |
| 2018-01-25 | $257.64 | $257.64 | 308,600 | — | — |
| 2018-01-24 | $255.73 | $255.73 | 509,000 | — | — |
| 2018-01-23 | $263.34 | $263.34 | 515,600 | — | — |
| 2018-01-22 | $260.75 | $260.75 | 377,100 | — | — |
| 2018-01-19 | $263.05 | $263.05 | 411,300 | — | — |
| 2018-01-18 | $260.75 | $260.75 | 317,000 | — | — |
| 2018-01-17 | $260.95 | $260.95 | 617,000 | — | — |
| 2018-01-16 | $260.29 | $260.29 | 346,000 | — | — |
| 2018-01-12 | $258.27 | $258.27 | 535,500 | — | — |
| 2018-01-11 | $258.33 | $258.33 | 446,900 | — | — |
| 2018-01-10 | $254.53 | $254.53 | 494,500 | — | — |
| 2018-01-09 | $256.20 | $256.20 | 884,800 | — | — |
| 2018-01-08 | $258.84 | $258.84 | 1,300,500 | — | — |
| 2018-01-05 | $242.34 | $242.34 | 539,300 | — | — |
| 2018-01-04 | $236.81 | $236.81 | 744,200 | — | — |
| 2018-01-03 | $233.24 | $233.24 | 829,100 | — | — |
| 2018-01-02 | $222.34 | $222.34 | 545,700 | — | — |