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
- 2013-11-06 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 | $140.55 | $140.55 | 27,307 | — | — |
| 2018-12-28 | $136.95 | $136.95 | 28,887 | — | — |
| 2018-12-27 | $138.60 | $138.60 | 44,427 | — | — |
| 2018-12-26 | $137.55 | $137.55 | 62,353 | — | — |
| 2018-12-24 | $124.20 | $124.20 | 15,320 | — | — |
| 2018-12-21 | $123.00 | $123.00 | 182,127 | — | — |
| 2018-12-20 | $133.05 | $133.05 | 38,720 | — | — |
| 2018-12-19 | $133.50 | $133.50 | 31,413 | — | — |
| 2018-12-18 | $137.40 | $137.40 | 32,640 | — | — |
| 2018-12-17 | $142.65 | $142.65 | 28,387 | — | — |
| 2018-12-14 | $144.30 | $144.30 | 30,147 | — | — |
| 2018-12-13 | $147.15 | $147.15 | 28,113 | — | — |
| 2018-12-12 | $156.75 | $156.75 | 24,393 | — | — |
| 2018-12-11 | $154.50 | $154.50 | 55,567 | — | — |
| 2018-12-10 | $151.50 | $151.50 | 27,973 | — | — |
| 2018-12-07 | $150.15 | $150.15 | 45,720 | — | — |
| 2018-12-06 | $152.85 | $152.85 | 58,407 | — | — |
| 2018-12-04 | $158.40 | $158.40 | 53,367 | — | — |
| 2018-12-03 | $164.40 | $164.40 | 109,867 | — | — |
| 2018-11-30 | $156.00 | $156.00 | 58,173 | — | — |
| 2018-11-29 | $143.40 | $143.40 | 85,653 | — | — |
| 2018-11-28 | $156.90 | $156.90 | 28,060 | — | — |
| 2018-11-27 | $151.95 | $151.95 | 24,160 | — | — |
| 2018-11-26 | $160.95 | $160.95 | 29,340 | — | — |
| 2018-11-23 | $157.65 | $157.65 | 12,307 | — | — |
| 2018-11-21 | $156.00 | $156.00 | 35,640 | — | — |
| 2018-11-20 | $153.30 | $153.30 | 29,233 | — | — |
| 2018-11-19 | $160.20 | $160.20 | 24,393 | — | — |
| 2018-11-16 | $167.40 | $167.40 | 26,273 | — | — |
| 2018-11-15 | $165.00 | $165.00 | 30,813 | — | — |
| 2018-11-14 | $155.10 | $155.10 | 33,860 | — | — |
| 2018-11-13 | $164.70 | $164.70 | 24,113 | — | — |
| 2018-11-12 | $160.80 | $160.80 | 32,453 | — | — |
| 2018-11-09 | $174.00 | $174.00 | 52,440 | — | — |
| 2018-11-08 | $173.25 | $173.25 | 51,267 | — | — |
| 2018-11-07 | $178.80 | $178.80 | 46,640 | — | — |
| 2018-11-06 | $168.30 | $168.30 | 33,627 | — | — |
| 2018-11-05 | $167.10 | $167.10 | 19,500 | — | — |
| 2018-11-02 | $168.60 | $168.60 | 37,547 | — | — |
| 2018-11-01 | $168.30 | $168.30 | 61,293 | — | — |
| 2018-10-31 | $158.10 | $158.10 | 33,373 | — | — |
| 2018-10-30 | $158.25 | $158.25 | 39,827 | — | — |
| 2018-10-29 | $156.45 | $156.45 | 25,113 | — | — |
| 2018-10-26 | $163.65 | $163.65 | 49,133 | — | — |
| 2018-10-25 | $165.90 | $165.90 | 51,287 | — | — |
| 2018-10-24 | $161.25 | $161.25 | 46,847 | — | — |
| 2018-10-23 | $182.25 | $182.25 | 30,980 | — | — |
| 2018-10-22 | $179.85 | $179.85 | 34,827 | — | — |
| 2018-10-19 | $184.05 | $184.05 | 41,173 | — | — |
| 2018-10-18 | $187.80 | $187.80 | 20,953 | — | — |
| 2018-10-17 | $192.00 | $192.00 | 38,200 | — | — |
| 2018-10-16 | $196.65 | $196.65 | 165,307 | — | — |
| 2018-10-15 | $189.30 | $189.30 | 59,567 | — | — |
| 2018-10-12 | $189.00 | $189.00 | 97,493 | — | — |
| 2018-10-11 | $186.75 | $186.75 | 312,367 | — | — |
| 2018-10-10 | $186.52 | $186.52 | 371,953 | — | — |
| 2018-10-09 | $233.40 | $233.40 | 22,967 | — | — |
| 2018-10-08 | $233.25 | $233.25 | 45,460 | — | — |
| 2018-10-05 | $225.15 | $225.15 | 71,300 | — | — |
| 2018-10-04 | $223.05 | $223.05 | 77,267 | — | — |
| 2018-10-03 | $247.20 | $247.20 | 31,960 | — | — |
| 2018-10-02 | $237.45 | $237.45 | 51,673 | — | — |
| 2018-10-01 | $254.25 | $254.25 | 51,240 | — | — |
| 2018-09-28 | $255.45 | $255.45 | 44,547 | — | — |
| 2018-09-27 | $256.50 | $256.50 | 29,987 | — | — |
| 2018-09-26 | $257.55 | $257.55 | 16,320 | — | — |
| 2018-09-25 | $271.35 | $271.35 | 42,887 | — | — |
| 2018-09-24 | $273.90 | $273.90 | 31,567 | — | — |
| 2018-09-21 | $274.80 | $274.80 | 121,113 | — | — |
| 2018-09-20 | $284.70 | $284.70 | 23,600 | — | — |
| 2018-09-19 | $277.35 | $277.35 | 57,187 | — | — |
| 2018-09-18 | $278.55 | $278.55 | 43,093 | — | — |
| 2018-09-17 | $270.00 | $270.00 | 30,327 | — | — |
| 2018-09-14 | $280.80 | $280.80 | 35,247 | — | — |
| 2018-09-13 | $282.90 | $282.90 | 22,120 | — | — |
| 2018-09-12 | $279.00 | $279.00 | 29,393 | — | — |
| 2018-09-11 | $296.10 | $296.10 | 33,087 | — | — |
| 2018-09-10 | $289.65 | $289.65 | 21,807 | — | — |
| 2018-09-07 | $285.15 | $285.15 | 24,600 | — | — |
| 2018-09-06 | $288.75 | $288.75 | 36,820 | — | — |
| 2018-09-05 | $314.85 | $314.85 | 65,040 | — | — |
| 2018-09-04 | $311.40 | $311.40 | 19,313 | — | — |
| 2018-08-31 | $315.75 | $315.75 | 27,093 | — | — |
| 2018-08-30 | $317.70 | $317.70 | 104,073 | — | — |
| 2018-08-29 | $300.75 | $300.75 | 89,733 | — | — |
| 2018-08-28 | $275.10 | $275.10 | 16,333 | — | — |
| 2018-08-27 | $271.80 | $271.80 | 15,580 | — | — |
| 2018-08-24 | $272.40 | $272.40 | 9,293 | — | — |
| 2018-08-23 | $270.30 | $270.30 | 13,080 | — | — |
| 2018-08-22 | $273.90 | $273.90 | 17,040 | — | — |
| 2018-08-21 | $270.00 | $270.00 | 19,293 | — | — |
| 2018-08-20 | $260.40 | $260.40 | 15,787 | — | — |
| 2018-08-17 | $268.50 | $268.50 | 17,093 | — | — |
| 2018-08-16 | $273.00 | $273.00 | 20,880 | — | — |
| 2018-08-15 | $269.10 | $269.10 | 30,220 | — | — |
| 2018-08-14 | $277.65 | $277.65 | 22,813 | — | — |
| 2018-08-13 | $270.15 | $270.15 | 33,787 | — | — |
| 2018-08-10 | $271.20 | $271.20 | 31,520 | — | — |
| 2018-08-09 | $272.10 | $272.10 | 33,233 | — | — |
| 2018-08-08 | $270.00 | $270.00 | 20,380 | — | — |
| 2018-08-07 | $275.70 | $275.70 | 35,253 | — | — |
| 2018-08-06 | $264.75 | $264.75 | 12,500 | — | — |
| 2018-08-03 | $264.30 | $264.30 | 16,700 | — | — |
| 2018-08-02 | $265.65 | $265.65 | 13,527 | — | — |
| 2018-08-01 | $266.10 | $266.10 | 17,513 | — | — |
| 2018-07-31 | $266.70 | $266.70 | 28,400 | — | — |
| 2018-07-30 | $258.15 | $258.15 | 19,720 | — | — |
| 2018-07-27 | $256.20 | $256.20 | 20,127 | — | — |
| 2018-07-26 | $260.40 | $260.40 | 16,780 | — | — |
| 2018-07-25 | $259.95 | $259.95 | 31,167 | — | — |
| 2018-07-24 | $272.40 | $272.40 | 16,253 | — | — |
| 2018-07-23 | $277.05 | $277.05 | 15,867 | — | — |
| 2018-07-20 | $283.95 | $283.95 | 26,693 | — | — |
| 2018-07-19 | $287.85 | $287.85 | 53,073 | — | — |
| 2018-07-18 | $280.80 | $280.80 | 23,833 | — | — |
| 2018-07-17 | $276.90 | $276.90 | 24,933 | — | — |
| 2018-07-16 | $275.10 | $275.10 | 20,840 | — | — |
| 2018-07-13 | $279.60 | $279.60 | 19,520 | — | — |
| 2018-07-12 | $278.85 | $278.85 | 28,187 | — | — |
| 2018-07-11 | $278.55 | $278.55 | 17,067 | — | — |
| 2018-07-10 | $279.45 | $279.45 | 15,740 | — | — |
| 2018-07-09 | $279.90 | $279.90 | 18,987 | — | — |
| 2018-07-06 | $280.65 | $280.65 | 21,547 | — | — |
| 2018-07-05 | $278.55 | $278.55 | 22,147 | — | — |
| 2018-07-03 | $268.35 | $268.35 | 12,067 | — | — |
| 2018-07-02 | $270.75 | $270.75 | 23,933 | — | — |
| 2018-06-29 | $254.85 | $254.85 | 26,960 | — | — |
| 2018-06-28 | $254.25 | $254.25 | 25,720 | — | — |
| 2018-06-27 | $255.75 | $255.75 | 34,467 | — | — |
| 2018-06-26 | $274.20 | $274.20 | 58,213 | — | — |
| 2018-06-25 | $272.55 | $272.55 | 35,507 | — | — |
| 2018-06-22 | $280.20 | $280.20 | 206,607 | — | — |
| 2018-06-21 | $282.45 | $282.45 | 31,413 | — | — |
| 2018-06-20 | $293.40 | $293.40 | 43,293 | — | — |
| 2018-06-19 | $282.00 | $282.00 | 37,753 | — | — |
| 2018-06-18 | $279.60 | $279.60 | 78,200 | — | — |
| 2018-06-15 | $279.75 | $279.75 | 197,287 | — | — |
| 2018-06-14 | $270.60 | $270.60 | 22,793 | — | — |
| 2018-06-13 | $262.50 | $262.50 | 28,927 | — | — |
| 2018-06-12 | $259.50 | $259.50 | 27,467 | — | — |
| 2018-06-11 | $255.75 | $255.75 | 29,913 | — | — |
| 2018-06-08 | $263.85 | $263.85 | 30,980 | — | — |
| 2018-06-07 | $259.80 | $259.80 | 47,420 | — | — |
| 2018-06-06 | $268.80 | $268.80 | 43,760 | — | — |
| 2018-06-05 | $266.40 | $266.40 | 43,833 | — | — |
| 2018-06-04 | $262.50 | $262.50 | 75,207 | — | — |
| 2018-06-01 | $271.80 | $271.80 | 25,553 | — | — |
| 2018-05-31 | $278.70 | $278.70 | 30,633 | — | — |
| 2018-05-30 | $278.25 | $278.25 | 34,080 | — | — |
| 2018-05-29 | $267.60 | $267.60 | 32,647 | — | — |
| 2018-05-25 | $265.20 | $265.20 | 44,607 | — | — |
| 2018-05-24 | $260.10 | $260.10 | 83,120 | — | — |
| 2018-05-23 | $285.90 | $285.90 | 25,647 | — | — |
| 2018-05-22 | $282.30 | $282.30 | 43,107 | — | — |
| 2018-05-21 | $298.20 | $298.20 | 27,927 | — | — |
| 2018-05-18 | $296.25 | $296.25 | 60,240 | — | — |
| 2018-05-17 | $286.20 | $286.20 | 32,933 | — | — |
| 2018-05-16 | $278.10 | $278.10 | 37,567 | — | — |
| 2018-05-15 | $276.30 | $276.30 | 41,607 | — | — |
| 2018-05-14 | $273.00 | $273.00 | 37,273 | — | — |
| 2018-05-11 | $269.70 | $269.70 | 117,240 | — | — |
| 2018-05-10 | $255.15 | $255.15 | 71,767 | — | — |
| 2018-05-09 | $262.35 | $262.35 | 60,687 | — | — |
| 2018-05-08 | $253.95 | $253.95 | 51,740 | — | — |
| 2018-05-07 | $260.25 | $260.25 | 73,420 | — | — |
| 2018-05-04 | $247.20 | $247.20 | 85,440 | — | — |
| 2018-05-03 | $234.30 | $234.30 | 326,253 | — | — |
| 2018-05-02 | $232.80 | $232.80 | 180,287 | — | — |
| 2018-05-01 | $217.65 | $217.65 | 345,407 | — | — |
| 2018-04-30 | $196.20 | $196.20 | 132,267 | — | — |
| 2018-04-27 | $227.25 | $227.25 | 37,273 | — | — |
| 2018-04-26 | $223.35 | $223.35 | 43,533 | — | — |
| 2018-04-25 | $218.25 | $218.25 | 51,633 | — | — |
| 2018-04-24 | $204.30 | $204.30 | 34,300 | — | — |
| 2018-04-23 | $210.75 | $210.75 | 52,153 | — | — |
| 2018-04-20 | $218.85 | $218.85 | 47,207 | — | — |
| 2018-04-19 | $221.55 | $221.55 | 25,020 | — | — |
| 2018-04-18 | $220.65 | $220.65 | 52,113 | — | — |
| 2018-04-17 | $226.95 | $226.95 | 33,367 | — | — |
| 2018-04-16 | $210.75 | $210.75 | 30,420 | — | — |
| 2018-04-13 | $208.50 | $208.50 | 32,333 | — | — |
| 2018-04-12 | $208.05 | $208.05 | 63,320 | — | — |
| 2018-04-11 | $189.60 | $189.60 | 49,027 | — | — |
| 2018-04-10 | $191.40 | $191.40 | 97,580 | — | — |
| 2018-04-09 | $180.00 | $180.00 | 27,873 | — | — |
| 2018-04-06 | $187.20 | $187.20 | 33,393 | — | — |
| 2018-04-05 | $195.00 | $195.00 | 35,287 | — | — |
| 2018-04-04 | $201.90 | $201.90 | 67,800 | — | — |
| 2018-04-03 | $191.25 | $191.25 | 35,187 | — | — |
| 2018-04-02 | $188.10 | $188.10 | 30,520 | — | — |
| 2018-03-29 | $201.30 | $201.30 | 35,713 | — | — |
| 2018-03-28 | $199.05 | $199.05 | 24,700 | — | — |
| 2018-03-27 | $201.30 | $201.30 | 22,953 | — | — |
| 2018-03-26 | $213.30 | $213.30 | 35,500 | — | — |
| 2018-03-23 | $206.40 | $206.40 | 38,667 | — | — |
| 2018-03-22 | $224.55 | $224.55 | 26,320 | — | — |
| 2018-03-21 | $229.80 | $229.80 | 14,687 | — | — |
| 2018-03-20 | $234.90 | $234.90 | 29,067 | — | — |
| 2018-03-19 | $228.60 | $228.60 | 38,487 | — | — |
| 2018-03-16 | $240.15 | $240.15 | 75,393 | — | — |
| 2018-03-15 | $242.40 | $242.40 | 35,833 | — | — |
| 2018-03-14 | $252.15 | $252.15 | 23,707 | — | — |
| 2018-03-13 | $255.15 | $255.15 | 27,580 | — | — |
| 2018-03-12 | $258.75 | $258.75 | 36,040 | — | — |
| 2018-03-09 | $252.90 | $252.90 | 34,393 | — | — |
| 2018-03-08 | $246.90 | $246.90 | 16,560 | — | — |
| 2018-03-07 | $239.85 | $239.85 | 39,840 | — | — |
| 2018-03-06 | $243.45 | $243.45 | 17,040 | — | — |
| 2018-03-05 | $242.70 | $242.70 | 53,307 | — | — |
| 2018-03-02 | $229.35 | $229.35 | 29,793 | — | — |
| 2018-03-01 | $231.75 | $231.75 | 67,273 | — | — |
| 2018-02-28 | $221.55 | $221.55 | 17,113 | — | — |
| 2018-02-27 | $224.25 | $224.25 | 16,580 | — | — |
| 2018-02-26 | $222.90 | $222.90 | 12,073 | — | — |
| 2018-02-23 | $222.75 | $222.75 | 11,047 | — | — |
| 2018-02-22 | $218.85 | $218.85 | 12,587 | — | — |
| 2018-02-21 | $222.00 | $222.00 | 17,133 | — | — |
| 2018-02-20 | $218.85 | $218.85 | 15,487 | — | — |
| 2018-02-16 | $224.70 | $224.70 | 25,187 | — | — |
| 2018-02-15 | $221.55 | $221.55 | 31,400 | — | — |
| 2018-02-14 | $217.20 | $217.20 | 38,233 | — | — |
| 2018-02-13 | $212.55 | $212.55 | 37,640 | — | — |
| 2018-02-12 | $198.00 | $198.00 | 15,787 | — | — |
| 2018-02-09 | $195.90 | $195.90 | 23,000 | — | — |
| 2018-02-08 | $205.20 | $205.20 | 24,100 | — | — |
| 2018-02-07 | $196.65 | $196.65 | 30,493 | — | — |
| 2018-02-06 | $187.35 | $187.35 | 34,467 | — | — |
| 2018-02-05 | $168.00 | $168.00 | 12,480 | — | — |
| 2018-02-02 | $174.90 | $174.90 | 8,660 | — | — |
| 2018-02-01 | $176.70 | $176.70 | 6,733 | — | — |
| 2018-01-31 | $177.30 | $177.30 | 8,720 | — | — |
| 2018-01-30 | $179.85 | $179.85 | 15,893 | — | — |
| 2018-01-29 | $186.45 | $186.45 | 17,767 | — | — |
| 2018-01-26 | $184.20 | $184.20 | 20,207 | — | — |
| 2018-01-25 | $177.00 | $177.00 | 20,653 | — | — |
| 2018-01-24 | $156.75 | $156.75 | 4,607 | — | — |
| 2018-01-23 | $161.70 | $161.70 | 8,900 | — | — |
| 2018-01-22 | $154.05 | $154.05 | 15,840 | — | — |
| 2018-01-19 | $150.15 | $150.15 | 5,953 | — | — |
| 2018-01-18 | $150.00 | $150.00 | 10,253 | — | — |
| 2018-01-17 | $152.70 | $152.70 | 7,420 | — | — |
| 2018-01-16 | $150.60 | $150.60 | 22,227 | — | — |
| 2018-01-12 | $161.70 | $161.70 | 13,100 | — | — |
| 2018-01-11 | $157.80 | $157.80 | 16,733 | — | — |
| 2018-01-10 | $150.15 | $150.15 | 7,880 | — | — |
| 2018-01-09 | $151.20 | $151.20 | 7,480 | — | — |
| 2018-01-08 | $150.90 | $150.90 | 5,273 | — | — |
| 2018-01-05 | $153.75 | $153.75 | 9,920 | — | — |
| 2018-01-04 | $152.55 | $152.55 | 8,393 | — | — |
| 2018-01-03 | $151.50 | $151.50 | 35,427 | — | — |
| 2018-01-02 | $148.80 | $148.80 | 7,140 | — | — |