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
- 2015-09-18 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 | $122.20 | $122.20 | 405,900 | — | — |
| 2018-12-28 | $124.66 | $124.66 | 189,400 | — | — |
| 2018-12-27 | $126.66 | $126.66 | 294,300 | — | — |
| 2018-12-26 | $124.52 | $124.52 | 564,900 | — | — |
| 2018-12-24 | $113.42 | $113.42 | 119,500 | — | — |
| 2018-12-21 | $116.00 | $116.00 | 349,100 | — | — |
| 2018-12-20 | $116.72 | $116.72 | 685,200 | — | — |
| 2018-12-19 | $118.24 | $118.24 | 285,100 | — | — |
| 2018-12-18 | $120.92 | $120.92 | 372,700 | — | — |
| 2018-12-17 | $118.68 | $118.68 | 202,800 | — | — |
| 2018-12-14 | $125.40 | $125.40 | 303,700 | — | — |
| 2018-12-13 | $126.33 | $126.33 | 203,100 | — | — |
| 2018-12-12 | $130.34 | $130.34 | 284,000 | — | — |
| 2018-12-11 | $127.87 | $127.87 | 409,700 | — | — |
| 2018-12-10 | $132.58 | $132.58 | 173,100 | — | — |
| 2018-12-07 | $131.72 | $131.72 | 238,300 | — | — |
| 2018-12-06 | $136.31 | $136.31 | 566,100 | — | — |
| 2018-12-04 | $139.33 | $139.33 | 423,200 | — | — |
| 2018-12-03 | $145.19 | $145.19 | 298,300 | — | — |
| 2018-11-30 | $139.22 | $139.22 | 280,600 | — | — |
| 2018-11-29 | $137.73 | $137.73 | 245,400 | — | — |
| 2018-11-28 | $135.33 | $135.33 | 225,900 | — | — |
| 2018-11-27 | $129.96 | $129.96 | 341,200 | — | — |
| 2018-11-26 | $129.24 | $129.24 | 223,700 | — | — |
| 2018-11-23 | $125.42 | $125.42 | 72,200 | — | — |
| 2018-11-21 | $125.64 | $125.64 | 214,400 | — | — |
| 2018-11-20 | $122.04 | $122.04 | 335,400 | — | — |
| 2018-11-19 | $123.35 | $123.35 | 534,000 | — | — |
| 2018-11-16 | $136.57 | $136.57 | 257,500 | — | — |
| 2018-11-15 | $134.26 | $134.26 | 209,200 | — | — |
| 2018-11-14 | $129.93 | $129.93 | 320,500 | — | — |
| 2018-11-13 | $134.17 | $134.17 | 381,100 | — | — |
| 2018-11-12 | $137.65 | $137.65 | 400,300 | — | — |
| 2018-11-09 | $150.20 | $150.20 | 441,800 | — | — |
| 2018-11-08 | $155.58 | $155.58 | 741,900 | — | — |
| 2018-11-07 | $156.48 | $156.48 | 744,900 | — | — |
| 2018-11-06 | $147.71 | $147.71 | 1,341,600 | — | — |
| 2018-11-05 | $140.14 | $140.14 | 661,800 | — | — |
| 2018-11-02 | $137.75 | $137.75 | 445,600 | — | — |
| 2018-11-01 | $141.16 | $141.16 | 577,600 | — | — |
| 2018-10-31 | $136.00 | $136.00 | 411,800 | — | — |
| 2018-10-30 | $135.70 | $135.70 | 638,500 | — | — |
| 2018-10-29 | $137.33 | $137.33 | 300,800 | — | — |
| 2018-10-26 | $137.95 | $137.95 | 345,800 | — | — |
| 2018-10-25 | $138.08 | $138.08 | 317,500 | — | — |
| 2018-10-24 | $138.32 | $138.32 | 316,700 | — | — |
| 2018-10-23 | $138.25 | $138.25 | 288,000 | — | — |
| 2018-10-22 | $136.80 | $136.80 | 240,100 | — | — |
| 2018-10-19 | $136.97 | $136.97 | 203,900 | — | — |
| 2018-10-18 | $140.84 | $140.84 | 142,600 | — | — |
| 2018-10-17 | $142.35 | $142.35 | 284,200 | — | — |
| 2018-10-16 | $142.54 | $142.54 | 241,800 | — | — |
| 2018-10-15 | $136.15 | $136.15 | 357,600 | — | — |
| 2018-10-12 | $136.94 | $136.94 | 339,300 | — | — |
| 2018-10-11 | $133.52 | $133.52 | 427,200 | — | — |
| 2018-10-10 | $131.00 | $131.00 | 373,700 | — | — |
| 2018-10-09 | $133.54 | $133.54 | 216,400 | — | — |
| 2018-10-08 | $134.54 | $134.54 | 356,600 | — | — |
| 2018-10-05 | $135.32 | $135.32 | 257,800 | — | — |
| 2018-10-04 | $137.51 | $137.51 | 517,500 | — | — |
| 2018-10-03 | $141.12 | $141.12 | 362,000 | — | — |
| 2018-10-02 | $142.57 | $142.57 | 184,800 | — | — |
| 2018-10-01 | $147.65 | $147.65 | 363,400 | — | — |
| 2018-09-28 | $149.70 | $149.70 | 190,500 | — | — |
| 2018-09-27 | $149.15 | $149.15 | 306,400 | — | — |
| 2018-09-26 | $154.25 | $154.25 | 123,300 | — | — |
| 2018-09-25 | $155.65 | $155.65 | 135,800 | — | — |
| 2018-09-24 | $151.90 | $151.90 | 171,100 | — | — |
| 2018-09-21 | $149.35 | $149.35 | 239,800 | — | — |
| 2018-09-20 | $151.30 | $151.30 | 177,700 | — | — |
| 2018-09-19 | $150.50 | $150.50 | 205,300 | — | — |
| 2018-09-18 | $152.15 | $152.15 | 259,700 | — | — |
| 2018-09-17 | $152.95 | $152.95 | 726,500 | — | — |
| 2018-09-14 | $156.80 | $156.80 | 325,300 | — | — |
| 2018-09-13 | $155.05 | $155.05 | 314,200 | — | — |
| 2018-09-12 | $154.00 | $154.00 | 470,500 | — | — |
| 2018-09-11 | $148.10 | $148.10 | 454,400 | — | — |
| 2018-09-10 | $143.00 | $143.00 | 157,200 | — | — |
| 2018-09-07 | $142.10 | $142.10 | 252,400 | — | — |
| 2018-09-06 | $142.45 | $142.45 | 305,300 | — | — |
| 2018-09-05 | $138.75 | $138.75 | 344,800 | — | — |
| 2018-09-04 | $140.60 | $140.60 | 251,000 | — | — |
| 2018-08-31 | $138.85 | $138.85 | 279,600 | — | — |
| 2018-08-30 | $135.80 | $135.80 | 218,400 | — | — |
| 2018-08-29 | $134.75 | $134.75 | 434,600 | — | — |
| 2018-08-28 | $131.50 | $131.50 | 242,000 | — | — |
| 2018-08-27 | $130.80 | $130.80 | 189,400 | — | — |
| 2018-08-24 | $129.10 | $129.10 | 171,300 | — | — |
| 2018-08-23 | $129.35 | $129.35 | 180,500 | — | — |
| 2018-08-22 | $129.40 | $129.40 | 159,300 | — | — |
| 2018-08-21 | $127.00 | $127.00 | 199,000 | — | — |
| 2018-08-20 | $125.00 | $125.00 | 258,400 | — | — |
| 2018-08-17 | $125.70 | $125.70 | 336,700 | — | — |
| 2018-08-16 | $128.30 | $128.30 | 423,500 | — | — |
| 2018-08-15 | $123.85 | $123.85 | 339,000 | — | — |
| 2018-08-14 | $122.65 | $122.65 | 236,200 | — | — |
| 2018-08-13 | $121.55 | $121.55 | 264,300 | — | — |
| 2018-08-10 | $124.35 | $124.35 | 450,800 | — | — |
| 2018-08-09 | $124.10 | $124.10 | 739,700 | — | — |
| 2018-08-08 | $124.65 | $124.65 | 1,909,000 | — | — |
| 2018-08-07 | $148.55 | $148.55 | 345,200 | — | — |
| 2018-08-06 | $148.05 | $148.05 | 534,000 | — | — |
| 2018-08-03 | $146.05 | $146.05 | 263,300 | — | — |
| 2018-08-02 | $146.80 | $146.80 | 195,800 | — | — |
| 2018-08-01 | $144.90 | $144.90 | 361,400 | — | — |
| 2018-07-31 | $142.25 | $142.25 | 251,400 | — | — |
| 2018-07-30 | $139.30 | $139.30 | 432,300 | — | — |
| 2018-07-27 | $141.05 | $141.05 | 321,900 | — | — |
| 2018-07-26 | $144.25 | $144.25 | 285,600 | — | — |
| 2018-07-25 | $145.30 | $145.30 | 348,400 | — | — |
| 2018-07-24 | $138.10 | $138.10 | 400,200 | — | — |
| 2018-07-23 | $143.05 | $143.05 | 335,600 | — | — |
| 2018-07-20 | $137.25 | $137.25 | 366,000 | — | — |
| 2018-07-19 | $138.75 | $138.75 | 234,100 | — | — |
| 2018-07-18 | $139.60 | $139.60 | 223,800 | — | — |
| 2018-07-17 | $139.45 | $139.45 | 309,200 | — | — |
| 2018-07-16 | $136.20 | $136.20 | 312,300 | — | — |
| 2018-07-13 | $135.35 | $135.35 | 357,500 | — | — |
| 2018-07-12 | $140.00 | $140.00 | 334,300 | — | — |
| 2018-07-11 | $139.00 | $139.00 | 209,600 | — | — |
| 2018-07-10 | $140.10 | $140.10 | 291,300 | — | — |
| 2018-07-09 | $141.10 | $141.10 | 325,600 | — | — |
| 2018-07-06 | $142.45 | $142.45 | 315,100 | — | — |
| 2018-07-05 | $142.05 | $142.05 | 673,600 | — | — |
| 2018-07-03 | $142.70 | $142.70 | 234,300 | — | — |
| 2018-07-02 | $138.55 | $138.55 | 602,100 | — | — |
| 2018-06-29 | $138.15 | $138.15 | 525,100 | — | — |
| 2018-06-28 | $140.30 | $140.30 | 787,500 | — | — |
| 2018-06-27 | $142.70 | $142.70 | 381,100 | — | — |
| 2018-06-26 | $150.20 | $150.20 | 567,900 | — | — |
| 2018-06-25 | $145.50 | $145.50 | 276,700 | — | — |
| 2018-06-22 | $148.20 | $148.20 | 2,245,000 | — | — |
| 2018-06-21 | $150.80 | $150.80 | 342,500 | — | — |
| 2018-06-20 | $154.60 | $154.60 | 417,300 | — | — |
| 2018-06-19 | $153.35 | $153.35 | 298,200 | — | — |
| 2018-06-18 | $155.70 | $155.70 | 338,000 | — | — |
| 2018-06-15 | $155.05 | $155.05 | 496,100 | — | — |
| 2018-06-14 | $156.90 | $156.90 | 613,600 | — | — |
| 2018-06-13 | $159.35 | $159.35 | 278,000 | — | — |
| 2018-06-12 | $162.95 | $162.95 | 261,400 | — | — |
| 2018-06-11 | $162.70 | $162.70 | 204,800 | — | — |
| 2018-06-08 | $165.30 | $165.30 | 273,600 | — | — |
| 2018-06-07 | $161.00 | $161.00 | 243,800 | — | — |
| 2018-06-06 | $165.95 | $165.95 | 187,700 | — | — |
| 2018-06-05 | $164.00 | $164.00 | 119,400 | — | — |
| 2018-06-04 | $165.10 | $165.10 | 259,000 | — | — |
| 2018-06-01 | $165.25 | $165.25 | 247,100 | — | — |
| 2018-05-31 | $160.90 | $160.90 | 200,200 | — | — |
| 2018-05-30 | $158.85 | $158.85 | 266,500 | — | — |
| 2018-05-29 | $157.35 | $157.35 | 124,400 | — | — |
| 2018-05-25 | $157.05 | $157.05 | 99,800 | — | — |
| 2018-05-24 | $156.00 | $156.00 | 208,800 | — | — |
| 2018-05-23 | $156.35 | $156.35 | 130,500 | — | — |
| 2018-05-22 | $155.95 | $155.95 | 135,300 | — | — |
| 2018-05-21 | $157.60 | $157.60 | 200,600 | — | — |
| 2018-05-18 | $158.25 | $158.25 | 209,200 | — | — |
| 2018-05-17 | $155.35 | $155.35 | 174,100 | — | — |
| 2018-05-16 | $153.85 | $153.85 | 272,700 | — | — |
| 2018-05-15 | $149.85 | $149.85 | 261,100 | — | — |
| 2018-05-14 | $150.05 | $150.05 | 240,600 | — | — |
| 2018-05-11 | $153.35 | $153.35 | 663,300 | — | — |
| 2018-05-10 | $154.30 | $154.30 | 528,900 | — | — |
| 2018-05-09 | $152.25 | $152.25 | 1,151,900 | — | — |
| 2018-05-08 | $135.90 | $135.90 | 412,100 | — | — |
| 2018-05-07 | $139.10 | $139.10 | 331,800 | — | — |
| 2018-05-04 | $134.70 | $134.70 | 229,500 | — | — |
| 2018-05-03 | $133.80 | $133.80 | 299,400 | — | — |
| 2018-05-02 | $128.50 | $128.50 | 184,800 | — | — |
| 2018-05-01 | $127.75 | $127.75 | 252,500 | — | — |
| 2018-04-30 | $124.35 | $124.35 | 204,900 | — | — |
| 2018-04-27 | $126.45 | $126.45 | 287,200 | — | — |
| 2018-04-26 | $124.70 | $124.70 | 153,400 | — | — |
| 2018-04-25 | $120.45 | $120.45 | 127,400 | — | — |
| 2018-04-24 | $120.60 | $120.60 | 115,700 | — | — |
| 2018-04-23 | $122.95 | $122.95 | 107,100 | — | — |
| 2018-04-20 | $124.75 | $124.75 | 146,800 | — | — |
| 2018-04-19 | $125.20 | $125.20 | 232,600 | — | — |
| 2018-04-18 | $125.40 | $125.40 | 141,000 | — | — |
| 2018-04-17 | $124.85 | $124.85 | 145,600 | — | — |
| 2018-04-16 | $123.00 | $123.00 | 124,100 | — | — |
| 2018-04-13 | $122.10 | $122.10 | 114,800 | — | — |
| 2018-04-12 | $124.15 | $124.15 | 331,200 | — | — |
| 2018-04-11 | $122.25 | $122.25 | 148,000 | — | — |
| 2018-04-10 | $122.35 | $122.35 | 269,900 | — | — |
| 2018-04-09 | $120.70 | $120.70 | 133,200 | — | — |
| 2018-04-06 | $120.60 | $120.60 | 186,000 | — | — |
| 2018-04-05 | $122.10 | $122.10 | 216,200 | — | — |
| 2018-04-04 | $118.40 | $118.40 | 403,500 | — | — |
| 2018-04-03 | $113.30 | $113.30 | 474,100 | — | — |
| 2018-04-02 | $112.20 | $112.20 | 254,000 | — | — |
| 2018-03-29 | $115.65 | $115.65 | 540,600 | — | — |
| 2018-03-28 | $114.05 | $114.05 | 305,400 | — | — |
| 2018-03-27 | $115.75 | $115.75 | 688,500 | — | — |
| 2018-03-26 | $120.00 | $120.00 | 434,100 | — | — |
| 2018-03-23 | $120.10 | $120.10 | 196,000 | — | — |
| 2018-03-22 | $122.35 | $122.35 | 192,800 | — | — |
| 2018-03-21 | $126.10 | $126.10 | 235,600 | — | — |
| 2018-03-20 | $123.60 | $123.60 | 155,700 | — | — |
| 2018-03-19 | $121.10 | $121.10 | 340,500 | — | — |
| 2018-03-16 | $124.35 | $124.35 | 351,100 | — | — |
| 2018-03-15 | $125.15 | $125.15 | 234,500 | — | — |
| 2018-03-14 | $122.70 | $122.70 | 268,800 | — | — |
| 2018-03-13 | $123.20 | $123.20 | 249,600 | — | — |
| 2018-03-12 | $121.10 | $121.10 | 468,500 | — | — |
| 2018-03-09 | $118.65 | $118.65 | 339,100 | — | — |
| 2018-03-08 | $117.80 | $117.80 | 295,300 | — | — |
| 2018-03-07 | $117.85 | $117.85 | 359,900 | — | — |
| 2018-03-06 | $115.95 | $115.95 | 205,000 | — | — |
| 2018-03-05 | $114.25 | $114.25 | 194,600 | — | — |
| 2018-03-02 | $112.95 | $112.95 | 263,100 | — | — |
| 2018-03-01 | $108.45 | $108.45 | 262,500 | — | — |
| 2018-02-28 | $108.20 | $108.20 | 998,300 | — | — |
| 2018-02-27 | $104.30 | $104.30 | 278,900 | — | — |
| 2018-02-26 | $104.15 | $104.15 | 218,400 | — | — |
| 2018-02-23 | $102.15 | $102.15 | 115,300 | — | — |
| 2018-02-22 | $99.60 | $99.60 | 91,000 | — | — |
| 2018-02-21 | $98.70 | $98.70 | 239,700 | — | — |
| 2018-02-20 | $99.35 | $99.35 | 131,400 | — | — |
| 2018-02-16 | $98.70 | $98.70 | 104,200 | — | — |
| 2018-02-15 | $98.20 | $98.20 | 124,400 | — | — |
| 2018-02-14 | $93.60 | $93.60 | 155,600 | — | — |
| 2018-02-13 | $92.50 | $92.50 | 163,900 | — | — |
| 2018-02-12 | $91.55 | $91.55 | 176,200 | — | — |
| 2018-02-09 | $90.30 | $90.30 | 296,500 | — | — |
| 2018-02-08 | $89.30 | $89.30 | 218,700 | — | — |
| 2018-02-07 | $94.70 | $94.70 | 176,700 | — | — |
| 2018-02-06 | $94.15 | $94.15 | 268,800 | — | — |
| 2018-02-05 | $95.30 | $95.30 | 282,100 | — | — |
| 2018-02-02 | $96.25 | $96.25 | 280,100 | — | — |
| 2018-02-01 | $98.00 | $98.00 | 141,500 | — | — |
| 2018-01-31 | $99.60 | $99.60 | 179,900 | — | — |
| 2018-01-30 | $101.35 | $101.35 | 187,300 | — | — |
| 2018-01-29 | $101.60 | $101.60 | 132,000 | — | — |
| 2018-01-26 | $100.65 | $100.65 | 389,000 | — | — |
| 2018-01-25 | $100.10 | $100.10 | 227,600 | — | — |
| 2018-01-24 | $98.05 | $98.05 | 527,500 | — | — |
| 2018-01-23 | $97.25 | $97.25 | 294,300 | — | — |
| 2018-01-22 | $94.50 | $94.50 | 154,200 | — | — |
| 2018-01-19 | $91.35 | $91.35 | 216,600 | — | — |
| 2018-01-18 | $90.10 | $90.10 | 299,900 | — | — |
| 2018-01-17 | $89.45 | $89.45 | 161,700 | — | — |
| 2018-01-16 | $87.20 | $87.20 | 358,900 | — | — |
| 2018-01-12 | $91.15 | $91.15 | 137,300 | — | — |
| 2018-01-11 | $91.90 | $91.90 | 180,600 | — | — |
| 2018-01-10 | $88.25 | $88.25 | 201,700 | — | — |
| 2018-01-09 | $89.70 | $89.70 | 445,700 | — | — |
| 2018-01-08 | $86.70 | $86.70 | 741,900 | — | — |
| 2018-01-05 | $85.15 | $85.15 | 525,500 | — | — |
| 2018-01-04 | $84.60 | $84.60 | 1,104,000 | — | — |
| 2018-01-03 | $90.55 | $90.55 | 132,100 | — | — |
| 2018-01-02 | $90.35 | $90.35 | 549,800 | — | — |