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
- 2009-07-01 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 | $144.80 | $497.10 | 106,400 | — | — |
| 2018-12-28 | $147.40 | $506.03 | 96,160 | — | — |
| 2018-12-27 | $145.00 | $497.79 | 150,460 | — | — |
| 2018-12-26 | $145.10 | $498.13 | 125,100 | — | — |
| 2018-12-24 | $137.70 | $472.73 | 84,950 | — | — |
| 2018-12-21 | $146.30 | $487.83 | 312,780 | — | — |
| 2018-12-20 | $144.20 | $480.83 | 196,450 | — | — |
| 2018-12-19 | $150.00 | $500.17 | 211,430 | — | — |
| 2018-12-18 | $151.50 | $505.17 | 167,870 | — | — |
| 2018-12-17 | $151.40 | $504.84 | 176,240 | — | — |
| 2018-12-14 | $157.30 | $524.51 | 80,920 | — | — |
| 2018-12-13 | $156.30 | $521.17 | 110,300 | — | — |
| 2018-12-12 | $155.80 | $519.51 | 79,270 | — | — |
| 2018-12-11 | $156.20 | $520.84 | 78,390 | — | — |
| 2018-12-10 | $155.60 | $518.84 | 101,240 | — | — |
| 2018-12-07 | $155.80 | $519.51 | 75,450 | — | — |
| 2018-12-06 | $156.10 | $520.51 | 110,990 | — | — |
| 2018-12-04 | $153.50 | $511.84 | 89,830 | — | — |
| 2018-12-03 | $156.20 | $520.84 | 76,700 | — | — |
| 2018-11-30 | $156.20 | $520.84 | 81,340 | — | — |
| 2018-11-29 | $157.10 | $523.84 | 68,940 | — | — |
| 2018-11-28 | $155.10 | $517.17 | 102,120 | — | — |
| 2018-11-27 | $152.40 | $508.17 | 44,570 | — | — |
| 2018-11-26 | $152.10 | $507.17 | 58,120 | — | — |
| 2018-11-23 | $152.00 | $506.84 | 32,440 | — | — |
| 2018-11-21 | $151.40 | $504.84 | 46,190 | — | — |
| 2018-11-20 | $150.50 | $501.83 | 91,530 | — | — |
| 2018-11-19 | $152.70 | $509.17 | 65,700 | — | — |
| 2018-11-16 | $153.50 | $511.84 | 77,470 | — | — |
| 2018-11-15 | $151.90 | $506.50 | 95,750 | — | — |
| 2018-11-14 | $153.00 | $510.17 | 70,600 | — | — |
| 2018-11-13 | $153.30 | $511.17 | 67,180 | — | — |
| 2018-11-12 | $152.50 | $508.50 | 83,090 | — | — |
| 2018-11-09 | $153.60 | $512.17 | 83,690 | — | — |
| 2018-11-08 | $151.30 | $504.50 | 124,430 | — | — |
| 2018-11-07 | $152.40 | $508.17 | 72,780 | — | — |
| 2018-11-06 | $152.60 | $508.84 | 53,870 | — | — |
| 2018-11-05 | $152.20 | $507.50 | 73,640 | — | — |
| 2018-11-02 | $151.10 | $503.84 | 106,640 | — | — |
| 2018-11-01 | $150.90 | $503.17 | 87,930 | — | — |
| 2018-10-31 | $150.80 | $502.84 | 143,680 | — | — |
| 2018-10-30 | $151.10 | $503.84 | 73,850 | — | — |
| 2018-10-29 | $149.80 | $499.50 | 94,060 | — | — |
| 2018-10-26 | $148.80 | $496.17 | 83,200 | — | — |
| 2018-10-25 | $150.80 | $502.84 | 105,420 | — | — |
| 2018-10-24 | $148.50 | $495.17 | 88,200 | — | — |
| 2018-10-23 | $146.90 | $489.83 | 67,310 | — | — |
| 2018-10-22 | $147.80 | $492.83 | 51,560 | — | — |
| 2018-10-19 | $147.70 | $492.50 | 50,000 | — | — |
| 2018-10-18 | $147.60 | $492.17 | 52,920 | — | — |
| 2018-10-17 | $149.40 | $498.17 | 59,790 | — | — |
| 2018-10-16 | $149.50 | $498.50 | 97,450 | — | — |
| 2018-10-15 | $147.30 | $491.16 | 52,460 | — | — |
| 2018-10-12 | $145.80 | $486.16 | 84,960 | — | — |
| 2018-10-11 | $147.60 | $492.17 | 136,520 | — | — |
| 2018-10-10 | $150.00 | $500.17 | 102,230 | — | — |
| 2018-10-09 | $151.60 | $505.50 | 121,640 | — | — |
| 2018-10-08 | $152.10 | $507.17 | 72,750 | — | — |
| 2018-10-05 | $151.20 | $504.17 | 118,620 | — | — |
| 2018-10-04 | $152.30 | $507.84 | 100,000 | — | — |
| 2018-10-03 | $155.50 | $518.51 | 105,570 | — | — |
| 2018-10-02 | $156.30 | $521.17 | 64,330 | — | — |
| 2018-10-01 | $156.00 | $520.17 | 76,670 | — | — |
| 2018-09-28 | $158.20 | $527.51 | 80,720 | — | — |
| 2018-09-27 | $157.30 | $524.51 | 45,440 | — | — |
| 2018-09-26 | $156.40 | $521.51 | 72,990 | — | — |
| 2018-09-25 | $156.50 | $521.84 | 76,400 | — | — |
| 2018-09-24 | $156.90 | $523.18 | 144,860 | — | — |
| 2018-09-21 | $163.20 | $530.18 | 188,740 | — | — |
| 2018-09-20 | $162.10 | $526.60 | 87,190 | — | — |
| 2018-09-19 | $161.00 | $523.03 | 104,410 | — | — |
| 2018-09-18 | $161.70 | $525.30 | 77,610 | — | — |
| 2018-09-17 | $162.90 | $529.20 | 77,470 | — | — |
| 2018-09-14 | $162.90 | $529.20 | 72,000 | — | — |
| 2018-09-13 | $164.00 | $532.78 | 57,180 | — | — |
| 2018-09-12 | $162.40 | $527.58 | 47,520 | — | — |
| 2018-09-11 | $163.70 | $531.80 | 66,260 | — | — |
| 2018-09-10 | $164.20 | $533.43 | 54,800 | — | — |
| 2018-09-07 | $164.20 | $533.43 | 52,110 | — | — |
| 2018-09-06 | $165.20 | $536.68 | 60,540 | — | — |
| 2018-09-05 | $164.00 | $532.78 | 54,240 | — | — |
| 2018-09-04 | $161.80 | $525.63 | 74,490 | — | — |
| 2018-08-31 | $162.30 | $527.25 | 46,840 | — | — |
| 2018-08-30 | $162.20 | $526.93 | 33,290 | — | — |
| 2018-08-29 | $161.90 | $525.95 | 38,160 | — | — |
| 2018-08-28 | $161.50 | $524.66 | 27,750 | — | — |
| 2018-08-27 | $161.70 | $525.30 | 36,860 | — | — |
| 2018-08-24 | $161.60 | $524.98 | 54,480 | — | — |
| 2018-08-23 | $161.50 | $524.66 | 43,630 | — | — |
| 2018-08-22 | $162.00 | $526.28 | 41,260 | — | — |
| 2018-08-21 | $163.40 | $530.83 | 62,810 | — | — |
| 2018-08-20 | $162.50 | $527.90 | 43,860 | — | — |
| 2018-08-17 | $162.00 | $526.28 | 55,270 | — | — |
| 2018-08-16 | $161.50 | $524.66 | 65,190 | — | — |
| 2018-08-15 | $160.50 | $521.41 | 96,200 | — | — |
| 2018-08-14 | $160.40 | $521.08 | 43,530 | — | — |
| 2018-08-13 | $159.80 | $519.13 | 66,360 | — | — |
| 2018-08-10 | $160.00 | $519.78 | 148,810 | — | — |
| 2018-08-09 | $161.40 | $524.33 | 40,800 | — | — |
| 2018-08-08 | $160.80 | $522.38 | 77,740 | — | — |
| 2018-08-07 | $160.40 | $521.08 | 74,560 | — | — |
| 2018-08-06 | $163.10 | $529.85 | 59,320 | — | — |
| 2018-08-03 | $164.10 | $533.10 | 97,270 | — | — |
| 2018-08-02 | $165.90 | $538.95 | 73,370 | — | — |
| 2018-08-01 | $164.80 | $535.38 | 64,350 | — | — |
| 2018-07-31 | $165.90 | $538.95 | 123,380 | — | — |
| 2018-07-30 | $164.00 | $532.78 | 68,270 | — | — |
| 2018-07-27 | $161.70 | $525.30 | 58,730 | — | — |
| 2018-07-26 | $161.60 | $524.98 | 77,990 | — | — |
| 2018-07-25 | $160.30 | $520.76 | 66,460 | — | — |
| 2018-07-24 | $160.30 | $520.76 | 69,690 | — | — |
| 2018-07-23 | $160.00 | $519.78 | 40,110 | — | — |
| 2018-07-20 | $160.70 | $522.06 | 54,420 | — | — |
| 2018-07-19 | $161.10 | $523.36 | 54,120 | — | — |
| 2018-07-18 | $159.60 | $518.48 | 57,760 | — | — |
| 2018-07-17 | $159.70 | $518.81 | 73,280 | — | — |
| 2018-07-16 | $160.50 | $521.41 | 58,250 | — | — |
| 2018-07-13 | $161.30 | $524.01 | 66,440 | — | — |
| 2018-07-12 | $161.40 | $524.33 | 52,570 | — | — |
| 2018-07-11 | $162.00 | $526.28 | 55,990 | — | — |
| 2018-07-10 | $161.30 | $524.01 | 49,930 | — | — |
| 2018-07-09 | $161.50 | $524.66 | 63,870 | — | — |
| 2018-07-06 | $162.10 | $526.60 | 51,520 | — | — |
| 2018-07-05 | $161.90 | $525.95 | 113,060 | — | — |
| 2018-07-03 | $162.30 | $527.25 | 66,490 | — | — |
| 2018-07-02 | $159.90 | $519.46 | 75,930 | — | — |
| 2018-06-29 | $159.00 | $516.53 | 91,640 | — | — |
| 2018-06-28 | $159.70 | $518.81 | 107,010 | — | — |
| 2018-06-27 | $157.20 | $510.69 | 112,010 | — | — |
| 2018-06-26 | $160.60 | $521.73 | 124,280 | — | — |
| 2018-06-25 | $164.40 | $520.43 | 101,220 | — | — |
| 2018-06-22 | $163.70 | $518.22 | 117,020 | — | — |
| 2018-06-21 | $164.50 | $520.75 | 55,160 | — | — |
| 2018-06-20 | $164.50 | $520.75 | 61,530 | — | — |
| 2018-06-19 | $164.20 | $519.80 | 105,510 | — | — |
| 2018-06-18 | $163.10 | $516.32 | 70,740 | — | — |
| 2018-06-15 | $161.30 | $510.62 | 181,530 | — | — |
| 2018-06-14 | $161.40 | $510.93 | 81,130 | — | — |
| 2018-06-13 | $160.50 | $508.09 | 108,620 | — | — |
| 2018-06-12 | $162.80 | $515.37 | 97,210 | — | — |
| 2018-06-11 | $164.30 | $520.12 | 65,460 | — | — |
| 2018-06-08 | $164.50 | $520.75 | 73,860 | — | — |
| 2018-06-07 | $163.40 | $517.27 | 198,700 | — | — |
| 2018-06-06 | $163.90 | $518.85 | 88,370 | — | — |
| 2018-06-05 | $164.50 | $520.75 | 105,680 | — | — |
| 2018-06-04 | $164.80 | $521.70 | 116,340 | — | — |
| 2018-06-01 | $163.20 | $516.63 | 143,490 | — | — |
| 2018-05-31 | $162.30 | $513.78 | 134,360 | — | — |
| 2018-05-30 | $164.00 | $519.17 | 132,290 | — | — |
| 2018-05-29 | $162.10 | $513.15 | 218,310 | — | — |
| 2018-05-25 | $160.90 | $509.35 | 70,790 | — | — |
| 2018-05-24 | $161.50 | $511.25 | 133,170 | — | — |
| 2018-05-23 | $161.80 | $512.20 | 114,170 | — | — |
| 2018-05-22 | $161.10 | $509.99 | 58,600 | — | — |
| 2018-05-21 | $161.60 | $511.57 | 93,420 | — | — |
| 2018-05-18 | $159.70 | $505.55 | 198,880 | — | — |
| 2018-05-17 | $159.50 | $504.92 | 67,340 | — | — |
| 2018-05-16 | $159.60 | $505.24 | 83,590 | — | — |
| 2018-05-15 | $160.20 | $507.14 | 85,680 | — | — |
| 2018-05-14 | $160.80 | $509.04 | 57,130 | — | — |
| 2018-05-11 | $161.10 | $509.99 | 76,370 | — | — |
| 2018-05-10 | $161.50 | $511.25 | 68,920 | — | — |
| 2018-05-09 | $160.20 | $507.14 | 182,850 | — | — |
| 2018-05-08 | $160.40 | $507.77 | 195,250 | — | — |
| 2018-05-07 | $164.30 | $520.12 | 144,720 | — | — |
| 2018-05-04 | $164.30 | $520.12 | 127,480 | — | — |
| 2018-05-03 | $161.50 | $511.25 | 97,360 | — | — |
| 2018-05-02 | $160.60 | $508.40 | 57,190 | — | — |
| 2018-05-01 | $161.70 | $511.88 | 78,150 | — | — |
| 2018-04-30 | $162.30 | $513.78 | 124,550 | — | — |
| 2018-04-27 | $163.00 | $516.00 | 84,070 | — | — |
| 2018-04-26 | $163.00 | $516.00 | 71,600 | — | — |
| 2018-04-25 | $162.70 | $515.05 | 85,830 | — | — |
| 2018-04-24 | $162.30 | $513.78 | 115,670 | — | — |
| 2018-04-23 | $161.60 | $511.57 | 61,300 | — | — |
| 2018-04-20 | $161.90 | $512.52 | 109,920 | — | — |
| 2018-04-19 | $161.30 | $510.62 | 74,430 | — | — |
| 2018-04-18 | $162.20 | $513.47 | 61,730 | — | — |
| 2018-04-17 | $162.20 | $513.47 | 55,600 | — | — |
| 2018-04-16 | $161.50 | $511.25 | 57,330 | — | — |
| 2018-04-13 | $160.60 | $508.40 | 83,720 | — | — |
| 2018-04-12 | $161.80 | $512.20 | 54,830 | — | — |
| 2018-04-11 | $163.20 | $516.63 | 82,220 | — | — |
| 2018-04-10 | $164.30 | $520.12 | 83,860 | — | — |
| 2018-04-09 | $163.90 | $518.85 | 74,330 | — | — |
| 2018-04-06 | $164.20 | $519.80 | 90,150 | — | — |
| 2018-04-05 | $164.80 | $521.70 | 96,260 | — | — |
| 2018-04-04 | $164.00 | $519.17 | 72,640 | — | — |
| 2018-04-03 | $164.40 | $520.43 | 81,270 | — | — |
| 2018-04-02 | $163.00 | $516.00 | 82,310 | — | — |
| 2018-03-29 | $163.80 | $518.53 | 126,740 | — | — |
| 2018-03-28 | $161.90 | $512.52 | 109,700 | — | — |
| 2018-03-27 | $161.10 | $509.99 | 101,220 | — | — |
| 2018-03-26 | $161.20 | $510.30 | 125,930 | — | — |
| 2018-03-23 | $162.70 | $501.75 | 111,270 | — | — |
| 2018-03-22 | $163.30 | $503.60 | 91,140 | — | — |
| 2018-03-21 | $163.80 | $505.15 | 85,620 | — | — |
| 2018-03-20 | $163.90 | $505.46 | 75,110 | — | — |
| 2018-03-19 | $164.10 | $506.07 | 69,120 | — | — |
| 2018-03-16 | $165.70 | $511.01 | 147,810 | — | — |
| 2018-03-15 | $163.70 | $504.84 | 61,910 | — | — |
| 2018-03-14 | $165.00 | $508.85 | 73,880 | — | — |
| 2018-03-13 | $164.30 | $506.69 | 91,920 | — | — |
| 2018-03-12 | $163.40 | $503.91 | 100,460 | — | — |
| 2018-03-09 | $161.10 | $496.82 | 82,490 | — | — |
| 2018-03-08 | $161.00 | $496.51 | 121,090 | — | — |
| 2018-03-07 | $160.60 | $495.28 | 227,490 | — | — |
| 2018-03-06 | $159.30 | $491.27 | 128,920 | — | — |
| 2018-03-05 | $158.50 | $488.80 | 127,920 | — | — |
| 2018-03-02 | $155.50 | $479.55 | 127,760 | — | — |
| 2018-03-01 | $154.50 | $476.47 | 152,700 | — | — |
| 2018-02-28 | $153.70 | $474.00 | 161,490 | — | — |
| 2018-02-27 | $158.00 | $487.26 | 92,660 | — | — |
| 2018-02-26 | $161.70 | $498.67 | 88,360 | — | — |
| 2018-02-23 | $161.40 | $497.75 | 97,660 | — | — |
| 2018-02-22 | $159.20 | $490.96 | 180,330 | — | — |
| 2018-02-21 | $160.10 | $493.74 | 175,640 | — | — |
| 2018-02-20 | $160.60 | $495.28 | 147,660 | — | — |
| 2018-02-16 | $163.50 | $504.22 | 276,190 | — | — |
| 2018-02-15 | $161.20 | $497.13 | 114,070 | — | — |
| 2018-02-14 | $157.90 | $486.95 | 99,390 | — | — |
| 2018-02-13 | $157.20 | $484.79 | 88,590 | — | — |
| 2018-02-12 | $155.00 | $478.01 | 164,970 | — | — |
| 2018-02-09 | $153.80 | $474.31 | 166,280 | — | — |
| 2018-02-08 | $153.30 | $472.77 | 160,410 | — | — |
| 2018-02-07 | $154.60 | $476.77 | 250,470 | — | — |
| 2018-02-06 | $155.80 | $480.48 | 308,790 | — | — |
| 2018-02-05 | $155.20 | $478.63 | 304,810 | — | — |
| 2018-02-02 | $157.90 | $486.95 | 143,800 | — | — |
| 2018-02-01 | $161.50 | $498.05 | 136,020 | — | — |
| 2018-01-31 | $162.40 | $500.83 | 229,030 | — | — |
| 2018-01-30 | $165.50 | $510.39 | 169,910 | — | — |
| 2018-01-29 | $165.10 | $509.16 | 313,460 | — | — |
| 2018-01-26 | $172.40 | $531.67 | 152,830 | — | — |
| 2018-01-25 | $175.80 | $542.15 | 215,650 | — | — |
| 2018-01-24 | $177.40 | $547.09 | 101,790 | — | — |
| 2018-01-23 | $177.90 | $548.63 | 106,240 | — | — |
| 2018-01-22 | $175.90 | $542.46 | 75,670 | — | — |
| 2018-01-19 | $175.90 | $542.46 | 106,800 | — | — |
| 2018-01-18 | $173.80 | $535.99 | 82,250 | — | — |
| 2018-01-17 | $176.40 | $544.00 | 116,650 | — | — |
| 2018-01-16 | $174.90 | $539.38 | 103,310 | — | — |
| 2018-01-12 | $177.50 | $547.40 | 87,050 | — | — |
| 2018-01-11 | $178.40 | $550.17 | 137,020 | — | — |
| 2018-01-10 | $175.40 | $540.92 | 150,160 | — | — |
| 2018-01-09 | $175.70 | $541.85 | 131,220 | — | — |
| 2018-01-08 | $176.30 | $543.70 | 99,260 | — | — |
| 2018-01-05 | $175.90 | $542.46 | 119,750 | — | — |
| 2018-01-04 | $174.40 | $537.84 | 110,220 | — | — |
| 2018-01-03 | $172.50 | $531.98 | 170,130 | — | — |
| 2018-01-02 | $176.40 | $544.00 | 141,550 | — | — |