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
- 2014-04-15 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 | $122.45 | $122.45 | 597,900 | — | — |
| 2018-12-28 | $121.24 | $121.24 | 336,400 | — | — |
| 2018-12-27 | $121.75 | $121.75 | 395,600 | — | — |
| 2018-12-26 | $120.22 | $120.22 | 486,700 | — | — |
| 2018-12-24 | $111.54 | $111.54 | 541,700 | — | — |
| 2018-12-21 | $115.01 | $115.01 | 840,400 | — | — |
| 2018-12-20 | $119.56 | $119.56 | 764,500 | — | — |
| 2018-12-19 | $123.65 | $123.65 | 400,900 | — | — |
| 2018-12-18 | $124.87 | $124.87 | 435,000 | — | — |
| 2018-12-17 | $123.35 | $123.35 | 637,500 | — | — |
| 2018-12-14 | $130.62 | $130.62 | 575,500 | — | — |
| 2018-12-13 | $133.36 | $133.36 | 441,500 | — | — |
| 2018-12-12 | $134.59 | $134.59 | 489,400 | — | — |
| 2018-12-11 | $131.62 | $131.62 | 709,500 | — | — |
| 2018-12-10 | $131.72 | $131.72 | 600,400 | — | — |
| 2018-12-07 | $129.64 | $129.64 | 708,700 | — | — |
| 2018-12-06 | $133.57 | $133.57 | 643,700 | — | — |
| 2018-12-04 | $131.00 | $131.00 | 553,400 | — | — |
| 2018-12-03 | $134.73 | $134.73 | 456,800 | — | — |
| 2018-11-30 | $132.77 | $132.77 | 686,700 | — | — |
| 2018-11-29 | $131.37 | $131.37 | 536,500 | — | — |
| 2018-11-28 | $130.05 | $130.05 | 600,700 | — | — |
| 2018-11-27 | $121.49 | $121.49 | 450,400 | — | — |
| 2018-11-26 | $122.83 | $122.83 | 517,800 | — | — |
| 2018-11-23 | $119.15 | $119.15 | 404,700 | — | — |
| 2018-11-21 | $120.04 | $120.04 | 707,600 | — | — |
| 2018-11-20 | $114.00 | $114.00 | 1,178,500 | — | — |
| 2018-11-19 | $113.18 | $113.18 | 957,800 | — | — |
| 2018-11-16 | $123.62 | $123.62 | 933,100 | — | — |
| 2018-11-15 | $124.70 | $124.70 | 727,000 | — | — |
| 2018-11-14 | $122.92 | $122.92 | 569,700 | — | — |
| 2018-11-13 | $123.70 | $123.70 | 556,400 | — | — |
| 2018-11-12 | $122.59 | $122.59 | 747,000 | — | — |
| 2018-11-09 | $126.97 | $126.97 | 587,500 | — | — |
| 2018-11-08 | $127.33 | $127.33 | 550,800 | — | — |
| 2018-11-07 | $128.23 | $128.23 | 723,200 | — | — |
| 2018-11-06 | $123.16 | $123.16 | 495,100 | — | — |
| 2018-11-05 | $124.23 | $124.23 | 829,400 | — | — |
| 2018-11-02 | $125.12 | $125.12 | 910,400 | — | — |
| 2018-11-01 | $125.49 | $125.49 | 1,065,500 | — | — |
| 2018-10-31 | $125.20 | $125.20 | 2,252,300 | — | — |
| 2018-10-30 | $129.59 | $129.59 | 1,797,700 | — | — |
| 2018-10-29 | $123.87 | $123.87 | 1,062,900 | — | — |
| 2018-10-26 | $124.06 | $124.06 | 960,500 | — | — |
| 2018-10-25 | $127.38 | $127.38 | 738,100 | — | — |
| 2018-10-24 | $123.48 | $123.48 | 744,800 | — | — |
| 2018-10-23 | $131.80 | $131.80 | 743,300 | — | — |
| 2018-10-22 | $133.76 | $133.76 | 512,200 | — | — |
| 2018-10-19 | $130.92 | $130.92 | 837,200 | — | — |
| 2018-10-18 | $133.64 | $133.64 | 561,000 | — | — |
| 2018-10-17 | $136.51 | $136.51 | 657,000 | — | — |
| 2018-10-16 | $136.06 | $136.06 | 621,700 | — | — |
| 2018-10-15 | $129.84 | $129.84 | 602,300 | — | — |
| 2018-10-12 | $130.88 | $130.88 | 964,800 | — | — |
| 2018-10-11 | $126.12 | $126.12 | 1,315,400 | — | — |
| 2018-10-10 | $128.56 | $128.56 | 1,616,100 | — | — |
| 2018-10-09 | $134.80 | $134.80 | 561,700 | — | — |
| 2018-10-08 | $134.77 | $134.77 | 803,400 | — | — |
| 2018-10-05 | $139.05 | $139.05 | 945,000 | — | — |
| 2018-10-04 | $140.70 | $140.70 | 1,346,700 | — | — |
| 2018-10-03 | $147.60 | $147.60 | 750,400 | — | — |
| 2018-10-02 | $146.92 | $146.92 | 728,500 | — | — |
| 2018-10-01 | $150.80 | $150.80 | 849,000 | — | — |
| 2018-09-28 | $155.41 | $155.41 | 383,500 | — | — |
| 2018-09-27 | $154.98 | $154.98 | 353,400 | — | — |
| 2018-09-26 | $154.77 | $154.77 | 511,800 | — | — |
| 2018-09-25 | $159.02 | $159.02 | 642,900 | — | — |
| 2018-09-24 | $154.97 | $154.97 | 501,400 | — | — |
| 2018-09-21 | $153.65 | $153.65 | 831,400 | — | — |
| 2018-09-20 | $153.48 | $153.48 | 1,131,000 | — | — |
| 2018-09-19 | $153.63 | $153.63 | 806,400 | — | — |
| 2018-09-18 | $157.69 | $157.69 | 696,600 | — | — |
| 2018-09-17 | $157.40 | $157.40 | 671,000 | — | — |
| 2018-09-14 | $163.32 | $163.32 | 517,900 | — | — |
| 2018-09-13 | $162.09 | $162.09 | 656,500 | — | — |
| 2018-09-12 | $158.86 | $158.86 | 607,700 | — | — |
| 2018-09-11 | $159.00 | $159.00 | 693,500 | — | — |
| 2018-09-10 | $156.98 | $156.98 | 650,000 | — | — |
| 2018-09-07 | $155.90 | $155.90 | 786,300 | — | — |
| 2018-09-06 | $152.04 | $152.04 | 745,500 | — | — |
| 2018-09-05 | $148.42 | $148.42 | 932,800 | — | — |
| 2018-09-04 | $156.22 | $156.22 | 549,700 | — | — |
| 2018-08-31 | $155.12 | $155.12 | 461,900 | — | — |
| 2018-08-30 | $152.79 | $152.79 | 529,200 | — | — |
| 2018-08-29 | $153.93 | $153.93 | 417,100 | — | — |
| 2018-08-28 | $152.34 | $152.34 | 721,600 | — | — |
| 2018-08-27 | $151.47 | $151.47 | 650,400 | — | — |
| 2018-08-24 | $150.94 | $150.94 | 840,300 | — | — |
| 2018-08-23 | $146.25 | $146.25 | 504,700 | — | — |
| 2018-08-22 | $145.35 | $145.35 | 554,000 | — | — |
| 2018-08-21 | $144.05 | $144.05 | 828,800 | — | — |
| 2018-08-20 | $141.61 | $141.61 | 685,600 | — | — |
| 2018-08-17 | $139.87 | $139.87 | 754,700 | — | — |
| 2018-08-16 | $138.26 | $138.26 | 826,500 | — | — |
| 2018-08-15 | $135.58 | $135.58 | 714,100 | — | — |
| 2018-08-14 | $137.90 | $137.90 | 623,100 | — | — |
| 2018-08-13 | $134.60 | $134.60 | 397,900 | — | — |
| 2018-08-10 | $135.76 | $135.76 | 636,200 | — | — |
| 2018-08-09 | $133.85 | $133.85 | 534,600 | — | — |
| 2018-08-08 | $134.84 | $134.84 | 453,200 | — | — |
| 2018-08-07 | $134.40 | $134.40 | 600,600 | — | — |
| 2018-08-06 | $134.48 | $134.48 | 857,800 | — | — |
| 2018-08-03 | $132.82 | $132.82 | 1,879,300 | — | — |
| 2018-08-02 | $135.03 | $135.03 | 2,138,400 | — | — |
| 2018-08-01 | $125.94 | $125.94 | 4,368,800 | — | — |
| 2018-07-31 | $106.25 | $106.25 | 1,757,000 | — | — |
| 2018-07-30 | $103.12 | $103.12 | 770,300 | — | — |
| 2018-07-27 | $108.01 | $108.01 | 721,400 | — | — |
| 2018-07-26 | $112.68 | $112.68 | 464,600 | — | — |
| 2018-07-25 | $112.61 | $112.61 | 436,400 | — | — |
| 2018-07-24 | $109.88 | $109.88 | 567,700 | — | — |
| 2018-07-23 | $112.75 | $112.75 | 415,500 | — | — |
| 2018-07-20 | $111.76 | $111.76 | 425,700 | — | — |
| 2018-07-19 | $111.56 | $111.56 | 465,400 | — | — |
| 2018-07-18 | $111.13 | $111.13 | 444,100 | — | — |
| 2018-07-17 | $110.73 | $110.73 | 406,500 | — | — |
| 2018-07-16 | $109.82 | $109.82 | 286,600 | — | — |
| 2018-07-13 | $110.19 | $110.19 | 411,000 | — | — |
| 2018-07-12 | $110.51 | $110.51 | 793,400 | — | — |
| 2018-07-11 | $106.94 | $106.94 | 574,100 | — | — |
| 2018-07-10 | $105.54 | $105.54 | 459,900 | — | — |
| 2018-07-09 | $104.87 | $104.87 | 593,000 | — | — |
| 2018-07-06 | $103.48 | $103.48 | 368,600 | — | — |
| 2018-07-05 | $101.37 | $101.37 | 667,800 | — | — |
| 2018-07-03 | $100.67 | $100.67 | 326,400 | — | — |
| 2018-07-02 | $101.24 | $101.24 | 631,600 | — | — |
| 2018-06-29 | $98.83 | $98.83 | 781,700 | — | — |
| 2018-06-28 | $100.03 | $100.03 | 754,000 | — | — |
| 2018-06-27 | $97.27 | $97.27 | 988,900 | — | — |
| 2018-06-26 | $101.66 | $101.66 | 1,031,700 | — | — |
| 2018-06-25 | $100.44 | $100.44 | 1,747,900 | — | — |
| 2018-06-22 | $107.22 | $107.22 | 4,119,700 | — | — |
| 2018-06-21 | $109.83 | $109.83 | 850,100 | — | — |
| 2018-06-20 | $112.65 | $112.65 | 758,900 | — | — |
| 2018-06-19 | $113.68 | $113.68 | 813,100 | — | — |
| 2018-06-18 | $114.13 | $114.13 | 742,700 | — | — |
| 2018-06-15 | $112.62 | $112.62 | 784,600 | — | — |
| 2018-06-14 | $113.67 | $113.67 | 875,700 | — | — |
| 2018-06-13 | $111.72 | $111.72 | 1,022,000 | — | — |
| 2018-06-12 | $110.45 | $110.45 | 780,300 | — | — |
| 2018-06-11 | $106.64 | $106.64 | 438,200 | — | — |
| 2018-06-08 | $105.47 | $105.47 | 670,100 | — | — |
| 2018-06-07 | $103.04 | $103.04 | 906,400 | — | — |
| 2018-06-06 | $109.44 | $109.44 | 552,800 | — | — |
| 2018-06-05 | $109.86 | $109.86 | 631,800 | — | — |
| 2018-06-04 | $107.92 | $107.92 | 773,600 | — | — |
| 2018-06-01 | $105.57 | $105.57 | 658,700 | — | — |
| 2018-05-31 | $105.47 | $105.47 | 663,100 | — | — |
| 2018-05-30 | $105.02 | $105.02 | 514,600 | — | — |
| 2018-05-29 | $104.05 | $104.05 | 490,400 | — | — |
| 2018-05-25 | $104.02 | $104.02 | 676,300 | — | — |
| 2018-05-24 | $103.05 | $103.05 | 543,900 | — | — |
| 2018-05-23 | $101.78 | $101.78 | 711,900 | — | — |
| 2018-05-22 | $100.93 | $100.93 | 581,300 | — | — |
| 2018-05-21 | $102.70 | $102.70 | 519,900 | — | — |
| 2018-05-18 | $103.52 | $103.52 | 586,000 | — | — |
| 2018-05-17 | $101.69 | $101.69 | 942,200 | — | — |
| 2018-05-16 | $101.67 | $101.67 | 870,400 | — | — |
| 2018-05-15 | $101.57 | $101.57 | 852,600 | — | — |
| 2018-05-14 | $102.01 | $102.01 | 1,613,300 | — | — |
| 2018-05-11 | $107.38 | $107.38 | 833,600 | — | — |
| 2018-05-10 | $109.52 | $109.52 | 570,400 | — | — |
| 2018-05-09 | $109.00 | $109.00 | 493,700 | — | — |
| 2018-05-08 | $108.97 | $108.97 | 324,500 | — | — |
| 2018-05-07 | $108.32 | $108.32 | 521,100 | — | — |
| 2018-05-04 | $107.29 | $107.29 | 590,900 | — | — |
| 2018-05-03 | $105.12 | $105.12 | 1,015,600 | — | — |
| 2018-05-02 | $104.38 | $104.38 | 2,209,400 | — | — |
| 2018-05-01 | $112.59 | $112.59 | 1,699,500 | — | — |
| 2018-04-30 | $114.21 | $114.21 | 752,100 | — | — |
| 2018-04-27 | $113.49 | $113.49 | 490,100 | — | — |
| 2018-04-26 | $113.40 | $113.40 | 447,500 | — | — |
| 2018-04-25 | $110.78 | $110.78 | 618,000 | — | — |
| 2018-04-24 | $110.55 | $110.55 | 1,131,300 | — | — |
| 2018-04-23 | $114.07 | $114.07 | 757,800 | — | — |
| 2018-04-20 | $115.76 | $115.76 | 683,000 | — | — |
| 2018-04-19 | $116.76 | $116.76 | 435,200 | — | — |
| 2018-04-18 | $117.62 | $117.62 | 680,900 | — | — |
| 2018-04-17 | $116.03 | $116.03 | 987,500 | — | — |
| 2018-04-16 | $112.01 | $112.01 | 552,800 | — | — |
| 2018-04-13 | $109.96 | $109.96 | 744,200 | — | — |
| 2018-04-12 | $111.46 | $111.46 | 588,700 | — | — |
| 2018-04-11 | $112.27 | $112.27 | 443,000 | — | — |
| 2018-04-10 | $111.04 | $111.04 | 435,900 | — | — |
| 2018-04-09 | $107.79 | $107.79 | 509,800 | — | — |
| 2018-04-06 | $107.18 | $107.18 | 579,200 | — | — |
| 2018-04-05 | $108.60 | $108.60 | 557,100 | — | — |
| 2018-04-04 | $107.87 | $107.87 | 470,400 | — | — |
| 2018-04-03 | $104.77 | $104.77 | 601,500 | — | — |
| 2018-04-02 | $103.88 | $103.88 | 841,600 | — | — |
| 2018-03-29 | $107.39 | $107.39 | 894,200 | — | — |
| 2018-03-28 | $105.18 | $105.18 | 1,100,800 | — | — |
| 2018-03-27 | $107.62 | $107.62 | 951,000 | — | — |
| 2018-03-26 | $113.86 | $113.86 | 1,020,400 | — | — |
| 2018-03-23 | $106.79 | $106.79 | 1,260,100 | — | — |
| 2018-03-22 | $110.73 | $110.73 | 629,100 | — | — |
| 2018-03-21 | $113.01 | $113.01 | 638,000 | — | — |
| 2018-03-20 | $111.10 | $111.10 | 396,500 | — | — |
| 2018-03-19 | $108.04 | $108.04 | 594,000 | — | — |
| 2018-03-16 | $109.98 | $109.98 | 932,600 | — | — |
| 2018-03-15 | $109.82 | $109.82 | 503,600 | — | — |
| 2018-03-14 | $111.25 | $111.25 | 375,700 | — | — |
| 2018-03-13 | $109.52 | $109.52 | 498,100 | — | — |
| 2018-03-12 | $110.20 | $110.20 | 459,900 | — | — |
| 2018-03-09 | $109.96 | $109.96 | 657,800 | — | — |
| 2018-03-08 | $109.34 | $109.34 | 496,400 | — | — |
| 2018-03-07 | $107.50 | $107.50 | 622,400 | — | — |
| 2018-03-06 | $105.86 | $105.86 | 649,600 | — | — |
| 2018-03-05 | $104.32 | $104.32 | 772,200 | — | — |
| 2018-03-02 | $102.51 | $102.51 | 718,100 | — | — |
| 2018-03-01 | $98.76 | $98.76 | 659,200 | — | — |
| 2018-02-28 | $98.92 | $98.92 | 457,100 | — | — |
| 2018-02-27 | $99.62 | $99.62 | 724,300 | — | — |
| 2018-02-26 | $99.49 | $99.49 | 529,400 | — | — |
| 2018-02-23 | $98.42 | $98.42 | 422,000 | — | — |
| 2018-02-22 | $96.11 | $96.11 | 362,600 | — | — |
| 2018-02-21 | $95.62 | $95.62 | 598,700 | — | — |
| 2018-02-20 | $95.76 | $95.76 | 722,000 | — | — |
| 2018-02-16 | $94.90 | $94.90 | 1,066,900 | — | — |
| 2018-02-15 | $95.01 | $95.01 | 915,300 | — | — |
| 2018-02-14 | $92.08 | $92.08 | 1,320,000 | — | — |
| 2018-02-13 | $88.90 | $88.90 | 1,009,300 | — | — |
| 2018-02-12 | $84.51 | $84.51 | 952,500 | — | — |
| 2018-02-09 | $83.35 | $83.35 | 1,336,300 | — | — |
| 2018-02-08 | $82.90 | $82.90 | 1,154,600 | — | — |
| 2018-02-07 | $84.50 | $84.50 | 2,013,400 | — | — |
| 2018-02-06 | $86.61 | $86.61 | 1,456,400 | — | — |
| 2018-02-05 | $84.07 | $84.07 | 1,184,000 | — | — |
| 2018-02-02 | $88.55 | $88.55 | 942,800 | — | — |
| 2018-02-01 | $90.17 | $90.17 | 530,300 | — | — |
| 2018-01-31 | $91.64 | $91.64 | 529,900 | — | — |
| 2018-01-30 | $91.40 | $91.40 | 504,100 | — | — |
| 2018-01-29 | $92.65 | $92.65 | 516,200 | — | — |
| 2018-01-26 | $92.94 | $92.94 | 808,300 | — | — |
| 2018-01-25 | $89.89 | $89.89 | 489,800 | — | — |
| 2018-01-24 | $90.57 | $90.57 | 1,443,800 | — | — |
| 2018-01-23 | $91.98 | $91.98 | 913,300 | — | — |
| 2018-01-22 | $92.31 | $92.31 | 1,121,900 | — | — |
| 2018-01-19 | $91.19 | $91.19 | 773,300 | — | — |
| 2018-01-18 | $89.12 | $89.12 | 605,200 | — | — |
| 2018-01-17 | $88.35 | $88.35 | 465,100 | — | — |
| 2018-01-16 | $86.95 | $86.95 | 914,900 | — | — |
| 2018-01-12 | $88.75 | $88.75 | 1,245,000 | — | — |
| 2018-01-11 | $84.50 | $84.50 | 874,300 | — | — |
| 2018-01-10 | $84.38 | $84.38 | 350,700 | — | — |
| 2018-01-09 | $84.72 | $84.72 | 374,100 | — | — |
| 2018-01-08 | $84.64 | $84.64 | 376,500 | — | — |
| 2018-01-05 | $83.88 | $83.88 | 360,300 | — | — |
| 2018-01-04 | $83.11 | $83.11 | 460,800 | — | — |
| 2018-01-03 | $81.03 | $81.03 | 316,900 | — | — |
| 2018-01-02 | $80.44 | $80.44 | 544,100 | — | — |