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
- 2004-12-15 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 | $103.00 | $110.68 | 1,760 | — | — |
| 2018-12-28 | $99.00 | $106.38 | 676 | — | — |
| 2018-12-27 | $107.00 | $114.98 | 1,825 | — | — |
| 2018-12-26 | $87.00 | $93.49 | 636 | — | — |
| 2018-12-24 | $88.00 | $94.56 | 417 | — | — |
| 2018-12-21 | $86.00 | $92.41 | 1,478 | — | — |
| 2018-12-20 | $100.00 | $107.45 | 1,035 | — | — |
| 2018-12-19 | $105.00 | $112.83 | 743 | — | — |
| 2018-12-18 | $109.00 | $117.13 | 1,416 | — | — |
| 2018-12-17 | $128.00 | $137.54 | 492 | — | — |
| 2018-12-14 | $132.00 | $141.84 | 280 | — | — |
| 2018-12-13 | $139.00 | $149.36 | 571 | — | — |
| 2018-12-12 | $133.00 | $142.91 | 1,771 | — | — |
| 2018-12-11 | $130.00 | $139.69 | 314 | — | — |
| 2018-12-10 | $128.00 | $137.54 | 291 | — | — |
| 2018-12-07 | $126.00 | $135.39 | 218 | — | — |
| 2018-12-06 | $129.00 | $138.62 | 648 | — | — |
| 2018-12-04 | $135.00 | $145.06 | 3,432 | — | — |
| 2018-12-03 | $148.00 | $159.03 | 514 | — | — |
| 2018-11-30 | $148.00 | $159.03 | 384 | — | — |
| 2018-11-29 | $146.00 | $156.88 | 654 | — | — |
| 2018-11-28 | $137.00 | $147.21 | 877 | — | — |
| 2018-11-27 | $137.00 | $147.21 | 661 | — | — |
| 2018-11-26 | $143.00 | $153.66 | 1,366 | — | — |
| 2018-11-23 | $159.00 | $170.85 | 293 | — | — |
| 2018-11-21 | $158.00 | $169.78 | 743 | — | — |
| 2018-11-20 | $164.00 | $176.23 | 771 | — | — |
| 2018-11-19 | $172.00 | $184.82 | 1,149 | — | — |
| 2018-11-16 | $177.00 | $190.19 | 504 | — | — |
| 2018-11-15 | $177.00 | $190.19 | 1,413 | — | — |
| 2018-11-14 | $171.00 | $183.75 | 950 | — | — |
| 2018-11-13 | $178.00 | $191.27 | 1,049 | — | — |
| 2018-11-12 | $169.00 | $181.60 | 1,009 | — | — |
| 2018-11-09 | $167.00 | $179.45 | 1,999 | — | — |
| 2018-11-08 | $192.00 | $206.31 | 1,443 | — | — |
| 2018-11-07 | $203.00 | $218.13 | 2,581 | — | — |
| 2018-11-06 | $207.00 | $222.43 | 6,084 | — | — |
| 2018-11-05 | $200.00 | $214.91 | 2,337 | — | — |
| 2018-11-02 | $200.00 | $214.91 | 3,920 | — | — |
| 2018-11-01 | $192.00 | $206.31 | 7,158 | — | — |
| 2018-10-31 | $185.00 | $198.79 | 2,319 | — | — |
| 2018-10-30 | $177.00 | $190.19 | 2,041 | — | — |
| 2018-10-29 | $178.00 | $191.27 | 5,574 | — | — |
| 2018-10-26 | $197.00 | $211.69 | 8,171 | — | — |
| 2018-10-25 | $194.00 | $208.46 | 5,937 | — | — |
| 2018-10-24 | $190.00 | $204.16 | 12,224 | — | — |
| 2018-10-23 | $243.00 | $261.11 | 20,113 | — | — |
| 2018-10-22 | $207.00 | $222.43 | 18,058 | — | — |
| 2018-10-19 | $260.00 | $279.38 | 178,839 | — | — |
| 2018-10-18 | $157.00 | $168.70 | 3,764 | — | — |
| 2018-10-17 | $134.00 | $143.99 | 727 | — | — |
| 2018-10-16 | $127.00 | $136.47 | 163 | — | — |
| 2018-10-15 | $133.00 | $142.91 | 169 | — | — |
| 2018-10-12 | $137.00 | $147.21 | 388 | — | — |
| 2018-10-11 | $121.00 | $130.02 | 255 | — | — |
| 2018-10-10 | $128.00 | $137.54 | 993 | — | — |
| 2018-10-09 | $136.00 | $146.14 | 310 | — | — |
| 2018-10-08 | $137.00 | $147.21 | 706 | — | — |
| 2018-10-05 | $125.00 | $134.32 | 700 | — | — |
| 2018-10-04 | $127.00 | $136.47 | 330 | — | — |
| 2018-10-03 | $131.00 | $140.77 | 667 | — | — |
| 2018-10-02 | $121.00 | $130.02 | 976 | — | — |
| 2018-10-01 | $140.00 | $150.44 | 933 | — | — |
| 2018-09-28 | $154.00 | $165.48 | 281 | — | — |
| 2018-09-27 | $158.00 | $169.78 | 700 | — | — |
| 2018-09-26 | $182.00 | $195.57 | 1,228 | — | — |
| 2018-09-25 | $191.00 | $205.24 | 1,290 | — | — |
| 2018-09-24 | $198.00 | $212.76 | 3,082 | — | — |
| 2018-09-21 | $178.00 | $191.27 | 734 | — | — |
| 2018-09-20 | $171.00 | $183.75 | 836 | — | — |
| 2018-09-19 | $168.00 | $180.52 | 2,456 | — | — |
| 2018-09-18 | $159.00 | $170.85 | 1,630 | — | — |
| 2018-09-17 | $150.00 | $161.18 | 1,388 | — | — |
| 2018-09-14 | $147.00 | $157.96 | 1,837 | — | — |
| 2018-09-13 | $138.00 | $148.29 | 1,469 | — | — |
| 2018-09-12 | $138.00 | $148.29 | 1,337 | — | — |
| 2018-09-11 | $127.00 | $136.47 | 2,574 | — | — |
| 2018-09-10 | $124.00 | $133.24 | 3,491 | — | — |
| 2018-09-07 | $113.00 | $121.42 | 5,296 | — | — |
| 2018-09-06 | $112.00 | $120.35 | 5,097 | — | — |
| 2018-09-05 | $125.00 | $134.32 | 12,491 | — | — |
| 2018-09-04 | $153.00 | $164.41 | 97,969 | — | — |
| 2018-08-31 | $108.00 | $116.05 | 713 | — | — |
| 2018-08-30 | $97.00 | $104.23 | 116 | — | — |
| 2018-08-29 | $102.00 | $109.60 | 535 | — | — |
| 2018-08-28 | $98.00 | $105.31 | 53 | — | — |
| 2018-08-27 | $95.00 | $102.08 | 344 | — | — |
| 2018-08-24 | $95.00 | $102.08 | 61 | — | — |
| 2018-08-23 | $91.00 | $97.78 | 117 | — | — |
| 2018-08-22 | $94.00 | $101.01 | 131 | — | — |
| 2018-08-21 | $92.00 | $98.86 | 86 | — | — |
| 2018-08-20 | $90.00 | $96.71 | 158 | — | — |
| 2018-08-17 | $92.00 | $98.86 | 335 | — | — |
| 2018-08-16 | $94.00 | $101.01 | 97 | — | — |
| 2018-08-15 | $94.00 | $101.01 | 225 | — | — |
| 2018-08-14 | $93.00 | $99.93 | 103 | — | — |
| 2018-08-13 | $99.00 | $106.38 | 204 | — | — |
| 2018-08-10 | $92.00 | $98.86 | 288 | — | — |
| 2018-08-09 | $92.00 | $98.86 | 162 | — | — |
| 2018-08-08 | $89.00 | $95.63 | 421 | — | — |
| 2018-08-07 | $90.00 | $96.71 | 106 | — | — |
| 2018-08-06 | $90.00 | $96.71 | 200 | — | — |
| 2018-08-03 | $90.00 | $96.71 | 728 | — | — |
| 2018-08-02 | $90.00 | $96.71 | 269 | — | — |
| 2018-08-01 | $87.00 | $93.49 | 1,250 | — | — |
| 2018-07-31 | $100.00 | $107.45 | 464 | — | — |
| 2018-07-30 | $101.00 | $108.53 | 191 | — | — |
| 2018-07-27 | $100.00 | $107.45 | 212 | — | — |
| 2018-07-26 | $102.00 | $109.60 | 884 | — | — |
| 2018-07-25 | $107.00 | $114.98 | 163 | — | — |
| 2018-07-24 | $103.00 | $110.68 | 795 | — | — |
| 2018-07-23 | $105.00 | $112.83 | 469 | — | — |
| 2018-07-20 | $101.00 | $108.53 | 253 | — | — |
| 2018-07-19 | $103.00 | $110.68 | 454 | — | — |
| 2018-07-18 | $103.00 | $110.68 | 1,626 | — | — |
| 2018-07-17 | $109.00 | $117.13 | 848 | — | — |
| 2018-07-16 | $104.00 | $111.75 | 1,020 | — | — |
| 2018-07-13 | $107.00 | $114.98 | 392 | — | — |
| 2018-07-12 | $105.00 | $112.83 | 1,115 | — | — |
| 2018-07-11 | $111.00 | $119.27 | 2,576 | — | — |
| 2018-07-10 | $102.00 | $109.60 | 354 | — | — |
| 2018-07-09 | $101.00 | $108.53 | 261 | — | — |
| 2018-07-06 | $104.00 | $111.75 | 865 | — | — |
| 2018-07-05 | $102.00 | $109.60 | 123 | — | — |
| 2018-07-03 | $102.00 | $109.60 | 52 | — | — |
| 2018-07-02 | $102.00 | $109.60 | 123 | — | — |
| 2018-06-29 | $101.00 | $108.53 | 532 | — | — |
| 2018-06-28 | $105.00 | $112.83 | 1,321 | — | — |
| 2018-06-27 | $106.00 | $113.90 | 246 | — | — |
| 2018-06-26 | $107.00 | $114.98 | 266 | — | — |
| 2018-06-25 | $104.00 | $111.75 | 755 | — | — |
| 2018-06-22 | $107.00 | $114.98 | 2,030 | — | — |
| 2018-06-21 | $105.00 | $112.83 | 540 | — | — |
| 2018-06-20 | $106.00 | $113.90 | 465 | — | — |
| 2018-06-19 | $108.00 | $116.05 | 457 | — | — |
| 2018-06-18 | $110.00 | $118.20 | 357 | — | — |
| 2018-06-15 | $108.00 | $116.05 | 340 | — | — |
| 2018-06-14 | $109.00 | $117.13 | 231 | — | — |
| 2018-06-13 | $111.00 | $119.27 | 464 | — | — |
| 2018-06-12 | $110.00 | $118.20 | 426 | — | — |
| 2018-06-11 | $113.00 | $121.42 | 716 | — | — |
| 2018-06-08 | $110.00 | $118.20 | 896 | — | — |
| 2018-06-07 | $124.00 | $133.24 | 7,446 | — | — |
| 2018-06-06 | $126.00 | $135.39 | 4,234 | — | — |
| 2018-06-05 | $103.00 | $110.68 | 725 | — | — |
| 2018-06-04 | $106.00 | $113.90 | 661 | — | — |
| 2018-06-01 | $107.00 | $114.98 | 1,380 | — | — |
| 2018-05-31 | $112.00 | $120.35 | 621 | — | — |
| 2018-05-30 | $114.00 | $122.50 | 1,448 | — | — |
| 2018-05-29 | $111.00 | $119.27 | 484 | — | — |
| 2018-05-25 | $118.00 | $126.80 | 273 | — | — |
| 2018-05-24 | $115.00 | $123.57 | 1,220 | — | — |
| 2018-05-23 | $124.00 | $133.24 | 511 | — | — |
| 2018-05-22 | $127.00 | $136.47 | 675 | — | — |
| 2018-05-21 | $128.00 | $137.54 | 274 | — | — |
| 2018-05-18 | $130.00 | $139.69 | 185 | — | — |
| 2018-05-17 | $134.00 | $143.99 | 662 | — | — |
| 2018-05-16 | $138.00 | $148.29 | 1,201 | — | — |
| 2018-05-15 | $129.00 | $138.62 | 1,535 | — | — |
| 2018-05-14 | $136.00 | $146.14 | 1,353 | — | — |
| 2018-05-11 | $136.00 | $146.14 | 4,034 | — | — |
| 2018-05-10 | $154.00 | $165.48 | 50,850 | — | — |
| 2018-05-09 | $156.00 | $167.63 | 53,997 | — | — |
| 2018-05-08 | $111.00 | $119.27 | 1,320 | — | — |
| 2018-05-07 | $117.00 | $125.72 | 544 | — | — |
| 2018-05-04 | $120.00 | $128.95 | 699 | — | — |
| 2018-05-03 | $120.00 | $128.95 | 640 | — | — |
| 2018-05-02 | $123.00 | $132.17 | 4,679 | — | — |
| 2018-05-01 | $105.00 | $112.83 | 660 | — | — |
| 2018-04-30 | $105.00 | $112.83 | 601 | — | — |
| 2018-04-27 | $111.00 | $119.27 | 726 | — | — |
| 2018-04-26 | $111.00 | $119.27 | 802 | — | — |
| 2018-04-25 | $126.00 | $135.39 | 2,520 | — | — |
| 2018-04-24 | $123.00 | $132.17 | 1,003 | — | — |
| 2018-04-23 | $141.00 | $151.51 | 464 | — | — |
| 2018-04-20 | $138.00 | $148.29 | 563 | — | — |
| 2018-04-19 | $150.00 | $161.18 | 227 | — | — |
| 2018-04-18 | $141.00 | $151.51 | 638 | — | — |
| 2018-04-17 | $147.00 | $157.96 | 500 | — | — |
| 2018-04-16 | $144.00 | $154.73 | 520 | — | — |
| 2018-04-13 | $162.00 | $174.08 | 1,995 | — | — |
| 2018-04-12 | $156.00 | $167.63 | 588 | — | — |
| 2018-04-11 | $150.00 | $161.18 | 396 | — | — |
| 2018-04-10 | $153.00 | $164.41 | 1,843 | — | — |
| 2018-04-09 | $147.00 | $157.96 | 177 | — | — |
| 2018-04-06 | $141.00 | $151.51 | 109 | — | — |
| 2018-04-05 | $144.00 | $154.73 | 179 | — | — |
| 2018-04-04 | $150.00 | $161.18 | 215 | — | — |
| 2018-04-03 | $138.00 | $148.29 | 279 | — | — |
| 2018-04-02 | $141.00 | $151.51 | 264 | — | — |
| 2018-03-29 | $150.00 | $161.18 | 260 | — | — |
| 2018-03-28 | $144.00 | $154.73 | 938 | — | — |
| 2018-03-27 | $159.00 | $170.85 | 710 | — | — |
| 2018-03-26 | $168.00 | $180.52 | 570 | — | — |
| 2018-03-23 | $180.00 | $193.42 | 1,032 | — | — |
| 2018-03-22 | $201.00 | $215.98 | 296 | — | — |
| 2018-03-21 | $204.00 | $219.21 | 262 | — | — |
| 2018-03-20 | $204.00 | $219.21 | 409 | — | — |
| 2018-03-19 | $201.00 | $215.98 | 507 | — | — |
| 2018-03-16 | $201.00 | $215.98 | 368 | — | — |
| 2018-03-15 | $207.00 | $222.43 | 323 | — | — |
| 2018-03-14 | $201.00 | $215.98 | 1,143 | — | — |
| 2018-03-13 | $207.00 | $222.43 | 1,138 | — | — |
| 2018-03-12 | $213.00 | $228.88 | 163 | — | — |
| 2018-03-09 | $213.00 | $228.88 | 476 | — | — |
| 2018-03-08 | $213.00 | $228.88 | 898 | — | — |
| 2018-03-07 | $210.00 | $225.65 | 670 | — | — |
| 2018-03-06 | $210.00 | $225.65 | 1,602 | — | — |
| 2018-03-05 | $201.00 | $215.98 | 397 | — | — |
| 2018-03-02 | $195.00 | $209.54 | 426 | — | — |
| 2018-03-01 | $198.00 | $212.76 | 337 | — | — |
| 2018-02-28 | $198.00 | $212.76 | 709 | — | — |
| 2018-02-27 | $201.00 | $215.98 | 291 | — | — |
| 2018-02-26 | $210.00 | $225.65 | 232 | — | — |
| 2018-02-23 | $210.00 | $225.65 | 271 | — | — |
| 2018-02-22 | $210.00 | $225.65 | 507 | — | — |
| 2018-02-21 | $213.00 | $228.88 | 662 | — | — |
| 2018-02-20 | $213.00 | $228.88 | 677 | — | — |
| 2018-02-16 | $213.00 | $228.88 | 469 | — | — |
| 2018-02-15 | $234.00 | $251.44 | 695 | — | — |
| 2018-02-14 | $225.00 | $241.77 | 1,594 | — | — |
| 2018-02-13 | $213.00 | $228.88 | 393 | — | — |
| 2018-02-12 | $210.00 | $225.65 | 724 | — | — |
| 2018-02-09 | $198.00 | $212.76 | 1,258 | — | — |
| 2018-02-08 | $204.00 | $219.21 | 937 | — | — |
| 2018-02-07 | $213.00 | $228.88 | 1,097 | — | — |
| 2018-02-06 | $210.00 | $225.65 | 3,239 | — | — |
| 2018-02-05 | $219.00 | $235.33 | 1,458 | — | — |
| 2018-02-02 | $243.00 | $261.11 | 2,113 | — | — |
| 2018-02-01 | $276.00 | $296.57 | 8,600 | — | — |
| 2018-01-31 | $243.00 | $261.11 | 1,331 | — | — |
| 2018-01-30 | $255.00 | $274.01 | 1,473 | — | — |
| 2018-01-29 | $276.00 | $296.57 | 3,233 | — | — |
| 2018-01-26 | $282.00 | $303.02 | 2,645 | — | — |
| 2018-01-25 | $267.00 | $286.90 | 1,377 | — | — |
| 2018-01-24 | $276.00 | $296.57 | 1,986 | — | — |
| 2018-01-23 | $279.00 | $299.80 | 2,443 | — | — |
| 2018-01-22 | $291.00 | $312.69 | 2,895 | — | — |
| 2018-01-19 | $324.00 | $348.15 | 1,740 | — | — |
| 2018-01-18 | $339.00 | $364.27 | 2,980 | — | — |
| 2018-01-17 | $354.00 | $380.39 | 7,859 | — | — |
| 2018-01-16 | $354.00 | $380.39 | 47,074 | — | — |
| 2018-01-12 | $300.00 | $322.36 | 16,560 | — | — |
| 2018-01-11 | $333.00 | $357.82 | 41,729 | — | — |
| 2018-01-10 | $255.00 | $274.01 | 4,767 | — | — |
| 2018-01-09 | $234.00 | $251.44 | 5,841 | — | — |
| 2018-01-08 | $210.00 | $225.65 | 1,986 | — | — |
| 2018-01-05 | $225.00 | $241.77 | 14,486 | — | — |
| 2018-01-04 | $210.00 | $225.65 | 1,699 | — | — |
| 2018-01-03 | $186.00 | $199.87 | 151 | — | — |
| 2018-01-02 | $186.00 | $199.87 | 311 | — | — |