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
- 2015-09-17 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 | $190.94 | $190.94 | 260,211 | — | — |
| 2018-12-28 | $187.13 | $187.13 | 685,298 | — | — |
| 2018-12-27 | $184.14 | $184.14 | 330,732 | — | — |
| 2018-12-26 | $182.28 | $182.28 | 663,847 | — | — |
| 2018-12-24 | $173.00 | $173.00 | 160,950 | — | — |
| 2018-12-21 | $176.19 | $176.19 | 329,470 | — | — |
| 2018-12-20 | $180.23 | $180.23 | 315,730 | — | — |
| 2018-12-19 | $183.59 | $183.59 | 295,822 | — | — |
| 2018-12-18 | $184.89 | $184.89 | 391,719 | — | — |
| 2018-12-17 | $189.02 | $189.02 | 1,022,058 | — | — |
| 2018-12-14 | $186.51 | $186.51 | 631,601 | — | — |
| 2018-12-13 | $187.42 | $187.42 | 533,601 | — | — |
| 2018-12-12 | $190.12 | $190.12 | 585,896 | — | — |
| 2018-12-11 | $191.86 | $191.86 | 514,254 | — | — |
| 2018-12-10 | $199.13 | $199.13 | 550,145 | — | — |
| 2018-12-07 | $193.64 | $193.64 | 430,134 | — | — |
| 2018-12-06 | $193.31 | $193.31 | 654,033 | — | — |
| 2018-12-04 | $186.88 | $186.88 | 526,030 | — | — |
| 2018-12-03 | $192.66 | $192.66 | 318,955 | — | — |
| 2018-11-30 | $192.60 | $192.60 | 467,146 | — | — |
| 2018-11-29 | $194.16 | $194.16 | 355,267 | — | — |
| 2018-11-28 | $195.88 | $195.88 | 432,237 | — | — |
| 2018-11-27 | $186.18 | $186.18 | 281,522 | — | — |
| 2018-11-26 | $188.96 | $188.96 | 633,984 | — | — |
| 2018-11-23 | $186.26 | $186.26 | 104,309 | — | — |
| 2018-11-21 | $185.45 | $185.45 | 259,090 | — | — |
| 2018-11-20 | $181.32 | $181.32 | 508,926 | — | — |
| 2018-11-19 | $178.97 | $178.97 | 481,447 | — | — |
| 2018-11-16 | $183.73 | $183.73 | 314,048 | — | — |
| 2018-11-15 | $182.85 | $182.85 | 336,480 | — | — |
| 2018-11-14 | $180.14 | $180.14 | 777,269 | — | — |
| 2018-11-13 | $187.35 | $187.35 | 339,845 | — | — |
| 2018-11-12 | $188.84 | $188.84 | 355,407 | — | — |
| 2018-11-09 | $193.32 | $193.32 | 358,912 | — | — |
| 2018-11-08 | $194.37 | $194.37 | 219,693 | — | — |
| 2018-11-07 | $197.88 | $197.88 | 465,184 | — | — |
| 2018-11-06 | $195.88 | $195.88 | 615,899 | — | — |
| 2018-11-05 | $195.43 | $195.43 | 579,166 | — | — |
| 2018-11-02 | $186.94 | $186.94 | 1,218,899 | — | — |
| 2018-11-01 | $193.47 | $193.47 | 899,383 | — | — |
| 2018-10-31 | $197.30 | $197.30 | 612,253 | — | — |
| 2018-10-30 | $196.75 | $196.75 | 424,666 | — | — |
| 2018-10-29 | $193.40 | $193.40 | 726,937 | — | — |
| 2018-10-26 | $193.25 | $193.25 | 539,209 | — | — |
| 2018-10-25 | $197.11 | $197.11 | 438,405 | — | — |
| 2018-10-24 | $194.19 | $194.19 | 438,826 | — | — |
| 2018-10-23 | $200.96 | $200.96 | 276,054 | — | — |
| 2018-10-22 | $204.26 | $204.26 | 221,656 | — | — |
| 2018-10-19 | $205.00 | $205.00 | 467,567 | — | — |
| 2018-10-18 | $203.97 | $203.97 | 347,275 | — | — |
| 2018-10-17 | $208.39 | $208.39 | 290,915 | — | — |
| 2018-10-16 | $213.23 | $213.23 | 201,187 | — | — |
| 2018-10-15 | $207.88 | $207.88 | 175,110 | — | — |
| 2018-10-12 | $205.43 | $205.43 | 310,823 | — | — |
| 2018-10-11 | $200.22 | $200.22 | 457,753 | — | — |
| 2018-10-10 | $200.26 | $200.26 | 558,276 | — | — |
| 2018-10-09 | $207.88 | $207.88 | 501,636 | — | — |
| 2018-10-08 | $207.49 | $207.49 | 319,936 | — | — |
| 2018-10-05 | $214.42 | $214.42 | 454,949 | — | — |
| 2018-10-04 | $220.73 | $220.73 | 732,124 | — | — |
| 2018-10-03 | $220.22 | $220.22 | 274,091 | — | — |
| 2018-10-02 | $221.21 | $221.21 | 152,818 | — | — |
| 2018-10-01 | $220.93 | $220.93 | 294,981 | — | — |
| 2018-09-28 | $224.91 | $224.91 | 329,610 | — | — |
| 2018-09-27 | $222.11 | $222.11 | 209,038 | — | — |
| 2018-09-26 | $218.86 | $218.86 | 308,019 | — | — |
| 2018-09-25 | $220.79 | $220.79 | 238,060 | — | — |
| 2018-09-24 | $216.37 | $216.37 | 141,181 | — | — |
| 2018-09-21 | $216.95 | $216.95 | 210,020 | — | — |
| 2018-09-20 | $217.74 | $217.74 | 148,472 | — | — |
| 2018-09-19 | $216.31 | $216.31 | 165,716 | — | — |
| 2018-09-18 | $219.07 | $219.07 | 233,433 | — | — |
| 2018-09-17 | $217.14 | $217.14 | 215,207 | — | — |
| 2018-09-14 | $220.47 | $220.47 | 246,892 | — | — |
| 2018-09-13 | $222.92 | $222.92 | 153,940 | — | — |
| 2018-09-12 | $222.27 | $222.27 | 167,960 | — | — |
| 2018-09-11 | $221.43 | $221.43 | 254,463 | — | — |
| 2018-09-10 | $223.83 | $223.83 | 345,313 | — | — |
| 2018-09-07 | $219.97 | $219.97 | 513,272 | — | — |
| 2018-09-06 | $214.49 | $214.49 | 212,683 | — | — |
| 2018-09-05 | $215.49 | $215.49 | 662,165 | — | — |
| 2018-09-04 | $219.34 | $219.34 | 480,606 | — | — |
| 2018-08-31 | $215.36 | $215.36 | 261,052 | — | — |
| 2018-08-30 | $216.49 | $216.49 | 209,038 | — | — |
| 2018-08-29 | $216.08 | $216.08 | 279,278 | — | — |
| 2018-08-28 | $213.56 | $213.56 | 345,313 | — | — |
| 2018-08-27 | $209.65 | $209.65 | 181,138 | — | — |
| 2018-08-24 | $211.48 | $211.48 | 278,017 | — | — |
| 2018-08-23 | $212.02 | $212.02 | 144,827 | — | — |
| 2018-08-22 | $212.52 | $212.52 | 154,220 | — | — |
| 2018-08-21 | $216.12 | $216.12 | 226,002 | — | — |
| 2018-08-20 | $212.00 | $212.00 | 257,267 | — | — |
| 2018-08-17 | $212.67 | $212.67 | 284,326 | — | — |
| 2018-08-16 | $216.20 | $216.20 | 963,735 | — | — |
| 2018-08-15 | $221.01 | $221.01 | 304,234 | — | — |
| 2018-08-14 | $223.15 | $223.15 | 271,988 | — | — |
| 2018-08-13 | $220.79 | $220.79 | 485,933 | — | — |
| 2018-08-10 | $227.85 | $227.85 | 101,224 | — | — |
| 2018-08-09 | $227.13 | $227.13 | 114,543 | — | — |
| 2018-08-08 | $225.76 | $225.76 | 145,247 | — | — |
| 2018-08-07 | $228.36 | $228.36 | 200,346 | — | — |
| 2018-08-06 | $224.78 | $224.78 | 203,290 | — | — |
| 2018-08-03 | $221.93 | $221.93 | 188,709 | — | — |
| 2018-08-02 | $223.23 | $223.23 | 130,246 | — | — |
| 2018-08-01 | $220.79 | $220.79 | 230,629 | — | — |
| 2018-07-31 | $222.67 | $222.67 | 143,845 | — | — |
| 2018-07-30 | $220.83 | $220.83 | 227,264 | — | — |
| 2018-07-27 | $221.63 | $221.63 | 117,628 | — | — |
| 2018-07-26 | $224.91 | $224.91 | 146,509 | — | — |
| 2018-07-25 | $224.39 | $224.39 | 262,875 | — | — |
| 2018-07-24 | $223.40 | $223.40 | 362,697 | — | — |
| 2018-07-23 | $229.36 | $229.36 | 166,558 | — | — |
| 2018-07-20 | $230.91 | $230.91 | 209,739 | — | — |
| 2018-07-19 | $230.37 | $230.37 | 254,183 | — | — |
| 2018-07-18 | $230.39 | $230.39 | 280,540 | — | — |
| 2018-07-17 | $231.53 | $231.53 | 269,184 | — | — |
| 2018-07-16 | $231.98 | $231.98 | 222,778 | — | — |
| 2018-07-13 | $232.75 | $232.75 | 169,502 | — | — |
| 2018-07-12 | $229.08 | $229.08 | 239,742 | — | — |
| 2018-07-11 | $228.12 | $228.12 | 354,145 | — | — |
| 2018-07-10 | $228.38 | $228.38 | 707,870 | — | — |
| 2018-07-09 | $229.69 | $229.69 | 608,889 | — | — |
| 2018-07-06 | $233.45 | $233.45 | 425,227 | — | — |
| 2018-07-05 | $227.57 | $227.57 | 291,195 | — | — |
| 2018-07-03 | $225.63 | $225.63 | 297,224 | — | — |
| 2018-07-02 | $229.22 | $229.22 | 690,345 | — | — |
| 2018-06-29 | $221.25 | $221.25 | 924,759 | — | — |
| 2018-06-28 | $216.33 | $216.33 | 1,732,311 | — | — |
| 2018-06-27 | $189.89 | $189.89 | 259,791 | — | — |
| 2018-06-26 | $193.77 | $193.77 | 189,691 | — | — |
| 2018-06-25 | $195.08 | $195.08 | 198,663 | — | — |
| 2018-06-22 | $198.74 | $198.74 | 171,324 | — | — |
| 2018-06-21 | $198.76 | $198.76 | 289,373 | — | — |
| 2018-06-20 | $201.41 | $201.41 | 348,537 | — | — |
| 2018-06-19 | $196.87 | $196.87 | 158,286 | — | — |
| 2018-06-18 | $199.71 | $199.71 | 267,922 | — | — |
| 2018-06-15 | $196.08 | $196.08 | 231,330 | — | — |
| 2018-06-14 | $195.83 | $195.83 | 172,867 | — | — |
| 2018-06-13 | $195.22 | $195.22 | 302,692 | — | — |
| 2018-06-12 | $197.07 | $197.07 | 295,401 | — | — |
| 2018-06-11 | $196.51 | $196.51 | 408,122 | — | — |
| 2018-06-08 | $195.68 | $195.68 | 328,909 | — | — |
| 2018-06-07 | $193.69 | $193.69 | 303,954 | — | — |
| 2018-06-06 | $191.45 | $191.45 | 257,267 | — | — |
| 2018-06-05 | $189.35 | $189.35 | 202,309 | — | — |
| 2018-06-04 | $188.07 | $188.07 | 214,085 | — | — |
| 2018-06-01 | $188.07 | $188.07 | 258,669 | — | — |
| 2018-05-31 | $186.90 | $186.90 | 217,871 | — | — |
| 2018-05-30 | $188.78 | $188.78 | 388,775 | — | — |
| 2018-05-29 | $187.75 | $187.75 | 315,170 | — | — |
| 2018-05-25 | $189.42 | $189.42 | 126,881 | — | — |
| 2018-05-24 | $189.36 | $189.36 | 129,685 | — | — |
| 2018-05-23 | $188.30 | $188.30 | 168,240 | — | — |
| 2018-05-22 | $187.97 | $187.97 | 155,342 | — | — |
| 2018-05-21 | $189.21 | $189.21 | 239,181 | — | — |
| 2018-05-18 | $190.32 | $190.32 | 254,183 | — | — |
| 2018-05-17 | $190.13 | $190.13 | 183,942 | — | — |
| 2018-05-16 | $190.60 | $190.60 | 285,728 | — | — |
| 2018-05-15 | $190.12 | $190.12 | 363,398 | — | — |
| 2018-05-14 | $186.09 | $186.09 | 780,493 | — | — |
| 2018-05-11 | $181.31 | $181.31 | 125,479 | — | — |
| 2018-05-10 | $180.37 | $180.37 | 192,915 | — | — |
| 2018-05-09 | $179.25 | $179.25 | 408,963 | — | — |
| 2018-05-08 | $177.87 | $177.87 | 262,034 | — | — |
| 2018-05-07 | $178.72 | $178.72 | 227,965 | — | — |
| 2018-05-04 | $179.07 | $179.07 | 393,541 | — | — |
| 2018-05-03 | $176.03 | $176.03 | 579,587 | — | — |
| 2018-05-02 | $169.73 | $169.73 | 296,102 | — | — |
| 2018-05-01 | $170.41 | $170.41 | 421,301 | — | — |
| 2018-04-30 | $173.34 | $173.34 | 358,071 | — | — |
| 2018-04-27 | $174.84 | $174.84 | 324,984 | — | — |
| 2018-04-26 | $172.97 | $172.97 | 158,566 | — | — |
| 2018-04-25 | $171.89 | $171.89 | 355,127 | — | — |
| 2018-04-24 | $172.27 | $172.27 | 179,456 | — | — |
| 2018-04-23 | $172.89 | $172.89 | 158,146 | — | — |
| 2018-04-20 | $174.50 | $174.50 | 292,738 | — | — |
| 2018-04-19 | $173.73 | $173.73 | 197,542 | — | — |
| 2018-04-18 | $174.17 | $174.17 | 263,015 | — | — |
| 2018-04-17 | $173.07 | $173.07 | 196,560 | — | — |
| 2018-04-16 | $173.12 | $173.12 | 230,909 | — | — |
| 2018-04-13 | $172.24 | $172.24 | 246,331 | — | — |
| 2018-04-12 | $171.66 | $171.66 | 246,051 | — | — |
| 2018-04-11 | $174.22 | $174.22 | 125,199 | — | — |
| 2018-04-10 | $175.26 | $175.26 | 256,987 | — | — |
| 2018-04-09 | $175.26 | $175.26 | 275,633 | — | — |
| 2018-04-06 | $174.84 | $174.84 | 226,423 | — | — |
| 2018-04-05 | $174.59 | $174.59 | 153,239 | — | — |
| 2018-04-04 | $172.85 | $172.85 | 246,612 | — | — |
| 2018-04-03 | $172.44 | $172.44 | 328,208 | — | — |
| 2018-04-02 | $173.20 | $173.20 | 404,056 | — | — |
| 2018-03-29 | $175.32 | $175.32 | 248,154 | — | — |
| 2018-03-28 | $172.98 | $172.98 | 256,426 | — | — |
| 2018-03-27 | $173.75 | $173.75 | 172,586 | — | — |
| 2018-03-26 | $174.97 | $174.97 | 164,034 | — | — |
| 2018-03-23 | $172.37 | $172.37 | 257,828 | — | — |
| 2018-03-22 | $174.32 | $174.32 | 291,756 | — | — |
| 2018-03-21 | $174.08 | $174.08 | 249,276 | — | — |
| 2018-03-20 | $172.57 | $172.57 | 220,535 | — | — |
| 2018-03-19 | $170.01 | $170.01 | 276,054 | — | — |
| 2018-03-16 | $173.94 | $173.94 | 233,012 | — | — |
| 2018-03-15 | $176.43 | $176.43 | 113,983 | — | — |
| 2018-03-14 | $176.75 | $176.75 | 214,366 | — | — |
| 2018-03-13 | $176.07 | $176.07 | 239,742 | — | — |
| 2018-03-12 | $178.16 | $178.16 | 418,777 | — | — |
| 2018-03-09 | $174.48 | $174.48 | 130,947 | — | — |
| 2018-03-08 | $174.29 | $174.29 | 210,300 | — | — |
| 2018-03-07 | $173.01 | $173.01 | 264,137 | — | — |
| 2018-03-06 | $173.01 | $173.01 | 304,935 | — | — |
| 2018-03-05 | $173.27 | $173.27 | 295,542 | — | — |
| 2018-03-02 | $170.71 | $170.71 | 333,676 | — | — |
| 2018-03-01 | $171.18 | $171.18 | 281,101 | — | — |
| 2018-02-28 | $174.18 | $174.18 | 621,927 | — | — |
| 2018-02-27 | $173.15 | $173.15 | 407,281 | — | — |
| 2018-02-26 | $176.02 | $176.02 | 758,903 | — | — |
| 2018-02-23 | $165.46 | $165.46 | 330,031 | — | — |
| 2018-02-22 | $163.74 | $163.74 | 350,360 | — | — |
| 2018-02-21 | $165.58 | $165.58 | 466,025 | — | — |
| 2018-02-20 | $164.04 | $164.04 | 299,607 | — | — |
| 2018-02-16 | $161.90 | $161.90 | 273,110 | — | — |
| 2018-02-15 | $161.31 | $161.31 | 322,039 | — | — |
| 2018-02-14 | $156.89 | $156.89 | 591,083 | — | — |
| 2018-02-13 | $149.81 | $149.81 | 536,125 | — | — |
| 2018-02-12 | $148.89 | $148.89 | 386,672 | — | — |
| 2018-02-09 | $149.24 | $149.24 | 485,793 | — | — |
| 2018-02-08 | $150.34 | $150.34 | 385,410 | — | — |
| 2018-02-07 | $154.80 | $154.80 | 267,081 | — | — |
| 2018-02-06 | $155.84 | $155.84 | 339,004 | — | — |
| 2018-02-05 | $157.59 | $157.59 | 424,666 | — | — |
| 2018-02-02 | $157.41 | $157.41 | 554,631 | — | — |
| 2018-02-01 | $155.31 | $155.31 | 485,092 | — | — |
| 2018-01-31 | $153.95 | $153.95 | 188,709 | — | — |
| 2018-01-30 | $152.80 | $152.80 | 167,539 | — | — |
| 2018-01-29 | $153.07 | $153.07 | 370,128 | — | — |
| 2018-01-26 | $152.64 | $152.64 | 311,805 | — | — |
| 2018-01-25 | $151.27 | $151.27 | 249,276 | — | — |
| 2018-01-24 | $152.69 | $152.69 | 232,732 | — | — |
| 2018-01-23 | $150.53 | $150.53 | 235,536 | — | — |
| 2018-01-22 | $150.71 | $150.71 | 366,763 | — | — |
| 2018-01-19 | $151.21 | $151.21 | 144,686 | — | — |
| 2018-01-18 | $150.10 | $150.10 | 121,974 | — | — |
| 2018-01-17 | $150.73 | $150.73 | 197,402 | — | — |
| 2018-01-16 | $150.90 | $150.90 | 193,756 | — | — |
| 2018-01-12 | $151.92 | $151.92 | 116,927 | — | — |
| 2018-01-11 | $150.96 | $150.96 | 120,432 | — | — |
| 2018-01-10 | $148.29 | $148.29 | 149,593 | — | — |
| 2018-01-09 | $150.08 | $150.08 | 223,619 | — | — |
| 2018-01-08 | $150.02 | $150.02 | 293,579 | — | — |
| 2018-01-05 | $151.83 | $151.83 | 217,030 | — | — |
| 2018-01-04 | $150.56 | $150.56 | 149,593 | — | — |
| 2018-01-03 | $150.71 | $150.71 | 161,791 | — | — |
| 2018-01-02 | $149.38 | $149.38 | 251,098 | — | — |