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
- 2016-02-03 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 | $140.26 | $140.26 | 230,400 | — | — |
| 2018-12-28 | $136.92 | $136.92 | 403,100 | — | — |
| 2018-12-27 | $137.85 | $137.85 | 246,400 | — | — |
| 2018-12-26 | $133.86 | $133.86 | 281,400 | — | — |
| 2018-12-24 | $122.56 | $122.56 | 410,000 | — | — |
| 2018-12-21 | $124.50 | $124.50 | 1,265,300 | — | — |
| 2018-12-20 | $128.04 | $128.04 | 1,671,700 | — | — |
| 2018-12-19 | $133.89 | $133.89 | 694,100 | — | — |
| 2018-12-18 | $132.94 | $132.94 | 520,500 | — | — |
| 2018-12-17 | $133.44 | $133.44 | 357,500 | — | — |
| 2018-12-14 | $133.85 | $133.85 | 437,900 | — | — |
| 2018-12-13 | $131.42 | $131.42 | 351,100 | — | — |
| 2018-12-12 | $141.89 | $141.89 | 721,200 | — | — |
| 2018-12-11 | $136.82 | $136.82 | 368,800 | — | — |
| 2018-12-10 | $136.36 | $136.36 | 306,100 | — | — |
| 2018-12-07 | $137.59 | $137.59 | 389,800 | — | — |
| 2018-12-06 | $139.62 | $139.62 | 738,300 | — | — |
| 2018-12-04 | $147.16 | $147.16 | 643,900 | — | — |
| 2018-12-03 | $150.80 | $150.80 | 607,400 | — | — |
| 2018-11-30 | $153.31 | $153.31 | 4,495,600 | — | — |
| 2018-11-29 | $143.91 | $143.91 | 749,800 | — | — |
| 2018-11-28 | $149.51 | $149.51 | 458,300 | — | — |
| 2018-11-27 | $145.97 | $145.97 | 603,600 | — | — |
| 2018-11-26 | $141.86 | $141.86 | 497,000 | — | — |
| 2018-11-23 | $136.22 | $136.22 | 598,100 | — | — |
| 2018-11-21 | $129.40 | $129.40 | 1,246,700 | — | — |
| 2018-11-20 | $125.82 | $125.82 | 447,100 | — | — |
| 2018-11-19 | $124.33 | $124.33 | 521,200 | — | — |
| 2018-11-16 | $127.02 | $127.02 | 933,700 | — | — |
| 2018-11-15 | $127.00 | $127.00 | 857,600 | — | — |
| 2018-11-14 | $124.23 | $124.23 | 959,200 | — | — |
| 2018-11-13 | $114.69 | $114.69 | 342,300 | — | — |
| 2018-11-12 | $110.66 | $110.66 | 473,700 | — | — |
| 2018-11-09 | $121.25 | $121.25 | 461,300 | — | — |
| 2018-11-08 | $126.43 | $126.43 | 597,500 | — | — |
| 2018-11-07 | $123.49 | $123.49 | 510,500 | — | — |
| 2018-11-06 | $124.65 | $124.65 | 143,500 | — | — |
| 2018-11-05 | $126.97 | $126.97 | 468,300 | — | — |
| 2018-11-02 | $126.50 | $126.50 | 833,600 | — | — |
| 2018-11-01 | $130.09 | $130.09 | 823,000 | — | — |
| 2018-10-31 | $125.94 | $125.94 | 754,100 | — | — |
| 2018-10-30 | $110.69 | $110.69 | 591,700 | — | — |
| 2018-10-29 | $107.01 | $107.01 | 303,600 | — | — |
| 2018-10-26 | $113.69 | $113.69 | 493,300 | — | — |
| 2018-10-25 | $113.79 | $113.79 | 515,300 | — | — |
| 2018-10-24 | $110.05 | $110.05 | 437,600 | — | — |
| 2018-10-23 | $116.85 | $116.85 | 465,900 | — | — |
| 2018-10-22 | $117.43 | $117.43 | 281,100 | — | — |
| 2018-10-19 | $124.74 | $124.74 | 357,200 | — | — |
| 2018-10-18 | $124.11 | $124.11 | 169,600 | — | — |
| 2018-10-17 | $126.28 | $126.28 | 480,500 | — | — |
| 2018-10-16 | $126.69 | $126.69 | 538,000 | — | — |
| 2018-10-15 | $126.28 | $126.28 | 230,400 | — | — |
| 2018-10-12 | $126.84 | $126.84 | 598,400 | — | — |
| 2018-10-11 | $126.33 | $126.33 | 1,087,400 | — | — |
| 2018-10-10 | $130.23 | $130.23 | 425,000 | — | — |
| 2018-10-09 | $142.25 | $142.25 | 208,800 | — | — |
| 2018-10-08 | $146.61 | $146.61 | 514,000 | — | — |
| 2018-10-05 | $149.95 | $149.95 | 380,700 | — | — |
| 2018-10-04 | $160.59 | $160.59 | 184,400 | — | — |
| 2018-10-03 | $169.00 | $169.00 | 165,900 | — | — |
| 2018-10-02 | $170.68 | $170.68 | 290,000 | — | — |
| 2018-10-01 | $175.15 | $175.15 | 162,200 | — | — |
| 2018-09-28 | $172.22 | $172.22 | 181,200 | — | — |
| 2018-09-27 | $172.67 | $172.67 | 160,100 | — | — |
| 2018-09-26 | $172.03 | $172.03 | 248,700 | — | — |
| 2018-09-25 | $169.44 | $169.44 | 255,300 | — | — |
| 2018-09-24 | $166.06 | $166.06 | 212,700 | — | — |
| 2018-09-21 | $163.97 | $163.97 | 519,300 | — | — |
| 2018-09-20 | $162.90 | $162.90 | 248,500 | — | — |
| 2018-09-19 | $163.50 | $163.50 | 138,400 | — | — |
| 2018-09-18 | $160.75 | $160.75 | 246,700 | — | — |
| 2018-09-17 | $160.00 | $160.00 | 218,700 | — | — |
| 2018-09-14 | $161.68 | $161.68 | 243,300 | — | — |
| 2018-09-13 | $163.81 | $163.81 | 162,100 | — | — |
| 2018-09-12 | $164.09 | $164.09 | 270,500 | — | — |
| 2018-09-11 | $166.85 | $166.85 | 157,200 | — | — |
| 2018-09-10 | $165.34 | $165.34 | 286,700 | — | — |
| 2018-09-07 | $163.51 | $163.51 | 84,000 | — | — |
| 2018-09-06 | $163.30 | $163.30 | 195,900 | — | — |
| 2018-09-05 | $169.21 | $169.21 | 208,000 | — | — |
| 2018-09-04 | $175.45 | $175.45 | 199,700 | — | — |
| 2018-08-31 | $177.53 | $177.53 | 133,100 | — | — |
| 2018-08-30 | $177.70 | $177.70 | 145,500 | — | — |
| 2018-08-29 | $178.90 | $178.90 | 120,600 | — | — |
| 2018-08-28 | $177.76 | $177.76 | 261,300 | — | — |
| 2018-08-27 | $178.29 | $178.29 | 338,800 | — | — |
| 2018-08-24 | $171.63 | $171.63 | 143,100 | — | — |
| 2018-08-23 | $167.20 | $167.20 | 224,500 | — | — |
| 2018-08-22 | $167.97 | $167.97 | 180,400 | — | — |
| 2018-08-21 | $163.33 | $163.33 | 314,900 | — | — |
| 2018-08-20 | $160.31 | $160.31 | 202,500 | — | — |
| 2018-08-17 | $157.32 | $157.32 | 135,000 | — | — |
| 2018-08-16 | $157.13 | $157.13 | 331,300 | — | — |
| 2018-08-15 | $157.68 | $157.68 | 451,800 | — | — |
| 2018-08-14 | $164.00 | $164.00 | 278,800 | — | — |
| 2018-08-13 | $159.03 | $159.03 | 284,500 | — | — |
| 2018-08-10 | $165.28 | $165.28 | 384,700 | — | — |
| 2018-08-09 | $172.20 | $172.20 | 277,000 | — | — |
| 2018-08-08 | $171.56 | $171.56 | 334,900 | — | — |
| 2018-08-07 | $179.44 | $179.44 | 273,200 | — | — |
| 2018-08-06 | $176.74 | $176.74 | 521,000 | — | — |
| 2018-08-03 | $175.02 | $175.02 | 416,700 | — | — |
| 2018-08-02 | $178.14 | $178.14 | 328,700 | — | — |
| 2018-08-01 | $181.74 | $181.74 | 548,800 | — | — |
| 2018-07-31 | $189.66 | $189.66 | 510,500 | — | — |
| 2018-07-30 | $177.03 | $177.03 | 386,700 | — | — |
| 2018-07-27 | $166.52 | $166.52 | 302,900 | — | — |
| 2018-07-26 | $173.12 | $173.12 | 184,900 | — | — |
| 2018-07-25 | $176.11 | $176.11 | 268,200 | — | — |
| 2018-07-24 | $176.37 | $176.37 | 299,400 | — | — |
| 2018-07-23 | $174.96 | $174.96 | 328,300 | — | — |
| 2018-07-20 | $169.23 | $169.23 | 279,200 | — | — |
| 2018-07-19 | $164.11 | $164.11 | 189,900 | — | — |
| 2018-07-18 | $165.05 | $165.05 | 141,500 | — | — |
| 2018-07-17 | $164.12 | $164.12 | 216,100 | — | — |
| 2018-07-16 | $163.19 | $163.19 | 180,800 | — | — |
| 2018-07-13 | $166.09 | $166.09 | 229,500 | — | — |
| 2018-07-12 | $165.34 | $165.34 | 175,200 | — | — |
| 2018-07-11 | $162.88 | $162.88 | 172,500 | — | — |
| 2018-07-10 | $163.63 | $163.63 | 282,400 | — | — |
| 2018-07-09 | $169.94 | $169.94 | 181,700 | — | — |
| 2018-07-06 | $168.97 | $168.97 | 488,300 | — | — |
| 2018-07-05 | $157.75 | $157.75 | 283,700 | — | — |
| 2018-07-03 | $152.62 | $152.62 | 140,500 | — | — |
| 2018-07-02 | $155.04 | $155.04 | 113,500 | — | — |
| 2018-06-29 | $153.73 | $153.73 | 214,000 | — | — |
| 2018-06-28 | $154.64 | $154.64 | 640,500 | — | — |
| 2018-06-27 | $152.50 | $152.50 | 458,100 | — | — |
| 2018-06-26 | $160.40 | $160.40 | 376,100 | — | — |
| 2018-06-25 | $165.09 | $165.09 | 270,100 | — | — |
| 2018-06-22 | $170.10 | $170.10 | 273,100 | — | — |
| 2018-06-21 | $168.29 | $168.29 | 265,100 | — | — |
| 2018-06-20 | $170.25 | $170.25 | 338,100 | — | — |
| 2018-06-19 | $165.10 | $165.10 | 337,700 | — | — |
| 2018-06-18 | $167.12 | $167.12 | 278,600 | — | — |
| 2018-06-15 | $168.49 | $168.49 | 1,098,600 | — | — |
| 2018-06-14 | $174.95 | $174.95 | 815,800 | — | — |
| 2018-06-13 | $176.23 | $176.23 | 822,900 | — | — |
| 2018-06-12 | $198.65 | $198.65 | 294,800 | — | — |
| 2018-06-11 | $199.98 | $199.98 | 389,700 | — | — |
| 2018-06-08 | $216.77 | $216.77 | 256,200 | — | — |
| 2018-06-07 | $213.43 | $213.43 | 343,000 | — | — |
| 2018-06-06 | $209.90 | $209.90 | 443,300 | — | — |
| 2018-06-05 | $204.53 | $204.53 | 247,600 | — | — |
| 2018-06-04 | $199.60 | $199.60 | 244,900 | — | — |
| 2018-06-01 | $204.05 | $204.05 | 463,800 | — | — |
| 2018-05-31 | $200.12 | $200.12 | 186,100 | — | — |
| 2018-05-30 | $194.79 | $194.79 | 245,300 | — | — |
| 2018-05-29 | $192.45 | $192.45 | 164,300 | — | — |
| 2018-05-25 | $189.70 | $189.70 | 123,700 | — | — |
| 2018-05-24 | $187.86 | $187.86 | 261,900 | — | — |
| 2018-05-23 | $192.98 | $192.98 | 177,400 | — | — |
| 2018-05-22 | $193.48 | $193.48 | 209,700 | — | — |
| 2018-05-21 | $193.20 | $193.20 | 529,500 | — | — |
| 2018-05-18 | $194.55 | $194.55 | 234,500 | — | — |
| 2018-05-17 | $189.11 | $189.11 | 239,900 | — | — |
| 2018-05-16 | $182.49 | $182.49 | 222,400 | — | — |
| 2018-05-15 | $186.99 | $186.99 | 452,900 | — | — |
| 2018-05-14 | $187.03 | $187.03 | 987,600 | — | — |
| 2018-05-11 | $174.14 | $174.14 | 355,400 | — | — |
| 2018-05-10 | $170.00 | $170.00 | 563,200 | — | — |
| 2018-05-09 | $179.48 | $179.48 | 162,100 | — | — |
| 2018-05-08 | $179.26 | $179.26 | 147,300 | — | — |
| 2018-05-07 | $179.14 | $179.14 | 157,900 | — | — |
| 2018-05-04 | $180.91 | $180.91 | 134,300 | — | — |
| 2018-05-03 | $184.20 | $184.20 | 336,400 | — | — |
| 2018-05-02 | $181.29 | $181.29 | 549,900 | — | — |
| 2018-05-01 | $171.11 | $171.11 | 187,600 | — | — |
| 2018-04-30 | $169.58 | $169.58 | 206,800 | — | — |
| 2018-04-27 | $173.85 | $173.85 | 130,800 | — | — |
| 2018-04-26 | $169.68 | $169.68 | 244,500 | — | — |
| 2018-04-25 | $166.00 | $166.00 | 326,000 | — | — |
| 2018-04-24 | $169.79 | $169.79 | 249,400 | — | — |
| 2018-04-23 | $169.64 | $169.64 | 243,200 | — | — |
| 2018-04-20 | $167.99 | $167.99 | 417,100 | — | — |
| 2018-04-19 | $171.72 | $171.72 | 399,700 | — | — |
| 2018-04-18 | $169.13 | $169.13 | 533,800 | — | — |
| 2018-04-17 | $166.22 | $166.22 | 191,400 | — | — |
| 2018-04-16 | $166.62 | $166.62 | 181,800 | — | — |
| 2018-04-13 | $168.22 | $168.22 | 235,100 | — | — |
| 2018-04-12 | $171.53 | $171.53 | 322,500 | — | — |
| 2018-04-11 | $171.82 | $171.82 | 319,500 | — | — |
| 2018-04-10 | $174.04 | $174.04 | 236,500 | — | — |
| 2018-04-09 | $166.23 | $166.23 | 249,500 | — | — |
| 2018-04-06 | $164.48 | $164.48 | 269,500 | — | — |
| 2018-04-05 | $164.35 | $164.35 | 125,700 | — | — |
| 2018-04-04 | $164.92 | $164.92 | 402,000 | — | — |
| 2018-04-03 | $165.00 | $165.00 | 440,300 | — | — |
| 2018-04-02 | $165.32 | $165.32 | 679,300 | — | — |
| 2018-03-29 | $168.00 | $168.00 | 401,400 | — | — |
| 2018-03-28 | $164.01 | $164.01 | 505,800 | — | — |
| 2018-03-27 | $165.10 | $165.10 | 535,600 | — | — |
| 2018-03-26 | $164.72 | $164.72 | 271,000 | — | — |
| 2018-03-23 | $158.01 | $158.01 | 505,100 | — | — |
| 2018-03-22 | $164.38 | $164.38 | 1,218,500 | — | — |
| 2018-03-21 | $177.22 | $177.22 | 693,400 | — | — |
| 2018-03-20 | $172.17 | $172.17 | 646,600 | — | — |
| 2018-03-19 | $163.61 | $163.61 | 656,000 | — | — |
| 2018-03-16 | $158.15 | $158.15 | 722,300 | — | — |
| 2018-03-15 | $156.53 | $156.53 | 469,600 | — | — |
| 2018-03-14 | $153.80 | $153.80 | 408,300 | — | — |
| 2018-03-13 | $155.48 | $155.48 | 321,100 | — | — |
| 2018-03-12 | $154.30 | $154.30 | 452,300 | — | — |
| 2018-03-09 | $151.97 | $151.97 | 341,300 | — | — |
| 2018-03-08 | $150.29 | $150.29 | 1,042,400 | — | — |
| 2018-03-07 | $154.47 | $154.47 | 274,700 | — | — |
| 2018-03-06 | $152.45 | $152.45 | 363,500 | — | — |
| 2018-03-05 | $151.48 | $151.48 | 481,500 | — | — |
| 2018-03-02 | $150.72 | $150.72 | 716,000 | — | — |
| 2018-03-01 | $143.73 | $143.73 | 424,500 | — | — |
| 2018-02-28 | $143.47 | $143.47 | 363,600 | — | — |
| 2018-02-27 | $150.97 | $150.97 | 247,100 | — | — |
| 2018-02-26 | $154.51 | $154.51 | 208,000 | — | — |
| 2018-02-23 | $155.96 | $155.96 | 343,200 | — | — |
| 2018-02-22 | $155.90 | $155.90 | 911,700 | — | — |
| 2018-02-21 | $149.92 | $149.92 | 481,500 | — | — |
| 2018-02-20 | $135.66 | $135.66 | 355,200 | — | — |
| 2018-02-16 | $136.64 | $136.64 | 189,000 | — | — |
| 2018-02-15 | $136.69 | $136.69 | 178,300 | — | — |
| 2018-02-14 | $129.24 | $129.24 | 207,400 | — | — |
| 2018-02-13 | $122.09 | $122.09 | 158,900 | — | — |
| 2018-02-12 | $123.47 | $123.47 | 326,900 | — | — |
| 2018-02-09 | $125.48 | $125.48 | 403,200 | — | — |
| 2018-02-08 | $122.94 | $122.94 | 252,300 | — | — |
| 2018-02-07 | $125.75 | $125.75 | 228,500 | — | — |
| 2018-02-06 | $125.00 | $125.00 | 699,500 | — | — |
| 2018-02-05 | $130.62 | $130.62 | 297,000 | — | — |
| 2018-02-02 | $136.89 | $136.89 | 314,000 | — | — |
| 2018-02-01 | $138.92 | $138.92 | 363,600 | — | — |
| 2018-01-31 | $135.75 | $135.75 | 458,000 | — | — |
| 2018-01-30 | $123.75 | $123.75 | 305,700 | — | — |
| 2018-01-29 | $126.48 | $126.48 | 225,100 | — | — |
| 2018-01-26 | $123.92 | $123.92 | 294,700 | — | — |
| 2018-01-25 | $124.09 | $124.09 | 309,700 | — | — |
| 2018-01-24 | $114.62 | $114.62 | 396,100 | — | — |
| 2018-01-23 | $123.76 | $123.76 | 433,100 | — | — |
| 2018-01-22 | $118.26 | $118.26 | 313,100 | — | — |
| 2018-01-19 | $112.67 | $112.67 | 455,200 | — | — |
| 2018-01-18 | $115.56 | $115.56 | 1,545,200 | — | — |
| 2018-01-17 | $102.63 | $102.63 | 396,800 | — | — |
| 2018-01-16 | $102.86 | $102.86 | 232,700 | — | — |
| 2018-01-12 | $103.28 | $103.28 | 140,700 | — | — |
| 2018-01-11 | $101.84 | $101.84 | 160,100 | — | — |
| 2018-01-10 | $101.67 | $101.67 | 220,200 | — | — |
| 2018-01-09 | $100.33 | $100.33 | 313,700 | — | — |
| 2018-01-08 | $97.41 | $97.41 | 171,100 | — | — |
| 2018-01-05 | $98.52 | $98.52 | 152,700 | — | — |
| 2018-01-04 | $100.39 | $100.39 | 80,200 | — | — |
| 2018-01-03 | $102.37 | $102.37 | 129,200 | — | — |
| 2018-01-02 | $100.81 | $100.81 | 259,000 | — | — |