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
- 2012-02-24 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 | $112.79 | $112.79 | 127,300 | — | — |
| 2018-12-28 | $111.16 | $111.16 | 133,200 | — | — |
| 2018-12-27 | $111.44 | $111.44 | 186,500 | — | — |
| 2018-12-26 | $110.90 | $110.90 | 191,100 | — | — |
| 2018-12-24 | $102.02 | $102.02 | 103,600 | — | — |
| 2018-12-21 | $102.82 | $102.82 | 389,700 | — | — |
| 2018-12-20 | $106.76 | $106.76 | 196,400 | — | — |
| 2018-12-19 | $107.93 | $107.93 | 311,800 | — | — |
| 2018-12-18 | $110.99 | $110.99 | 163,400 | — | — |
| 2018-12-17 | $110.87 | $110.87 | 191,700 | — | — |
| 2018-12-14 | $113.56 | $113.56 | 143,800 | — | — |
| 2018-12-13 | $117.99 | $117.99 | 102,900 | — | — |
| 2018-12-12 | $119.92 | $119.92 | 238,000 | — | — |
| 2018-12-11 | $115.95 | $115.95 | 132,800 | — | — |
| 2018-12-10 | $116.44 | $116.44 | 179,000 | — | — |
| 2018-12-07 | $116.15 | $116.15 | 110,200 | — | — |
| 2018-12-06 | $120.14 | $120.14 | 130,700 | — | — |
| 2018-12-04 | $119.84 | $119.84 | 163,000 | — | — |
| 2018-12-03 | $126.93 | $126.93 | 136,500 | — | — |
| 2018-11-30 | $128.69 | $128.69 | 153,600 | — | — |
| 2018-11-29 | $126.74 | $126.74 | 179,300 | — | — |
| 2018-11-28 | $127.15 | $127.15 | 128,900 | — | — |
| 2018-11-27 | $122.86 | $122.86 | 80,700 | — | — |
| 2018-11-26 | $124.95 | $124.95 | 108,700 | — | — |
| 2018-11-23 | $121.00 | $121.00 | 48,900 | — | — |
| 2018-11-21 | $121.12 | $121.12 | 87,600 | — | — |
| 2018-11-20 | $118.10 | $118.10 | 193,700 | — | — |
| 2018-11-19 | $121.11 | $121.11 | 152,200 | — | — |
| 2018-11-16 | $126.75 | $126.75 | 152,400 | — | — |
| 2018-11-15 | $126.02 | $126.02 | 134,100 | — | — |
| 2018-11-14 | $122.77 | $122.77 | 107,900 | — | — |
| 2018-11-13 | $120.53 | $120.53 | 126,000 | — | — |
| 2018-11-12 | $120.82 | $120.82 | 107,800 | — | — |
| 2018-11-09 | $124.90 | $124.90 | 101,500 | — | — |
| 2018-11-08 | $126.43 | $126.43 | 110,800 | — | — |
| 2018-11-07 | $127.93 | $127.93 | 184,900 | — | — |
| 2018-11-06 | $126.41 | $126.41 | 145,200 | — | — |
| 2018-11-05 | $124.68 | $124.68 | 163,200 | — | — |
| 2018-11-02 | $124.11 | $124.11 | 172,500 | — | — |
| 2018-11-01 | $124.02 | $124.02 | 143,000 | — | — |
| 2018-10-31 | $119.45 | $119.45 | 187,700 | — | — |
| 2018-10-30 | $119.82 | $119.82 | 162,200 | — | — |
| 2018-10-29 | $115.66 | $115.66 | 202,100 | — | — |
| 2018-10-26 | $116.48 | $116.48 | 327,700 | — | — |
| 2018-10-25 | $123.42 | $123.42 | 518,800 | — | — |
| 2018-10-24 | $114.01 | $114.01 | 245,600 | — | — |
| 2018-10-23 | $118.84 | $118.84 | 315,900 | — | — |
| 2018-10-22 | $122.78 | $122.78 | 155,700 | — | — |
| 2018-10-19 | $120.50 | $120.50 | 181,100 | — | — |
| 2018-10-18 | $126.70 | $126.70 | 146,700 | — | — |
| 2018-10-17 | $128.98 | $128.98 | 138,900 | — | — |
| 2018-10-16 | $131.40 | $131.40 | 174,300 | — | — |
| 2018-10-15 | $126.23 | $126.23 | 137,400 | — | — |
| 2018-10-12 | $126.81 | $126.81 | 207,300 | — | — |
| 2018-10-11 | $124.04 | $124.04 | 299,500 | — | — |
| 2018-10-10 | $127.49 | $127.49 | 397,600 | — | — |
| 2018-10-09 | $139.55 | $139.55 | 209,600 | — | — |
| 2018-10-08 | $143.66 | $143.66 | 212,800 | — | — |
| 2018-10-05 | $148.47 | $148.47 | 136,600 | — | — |
| 2018-10-04 | $149.79 | $149.79 | 167,100 | — | — |
| 2018-10-03 | $153.80 | $153.80 | 115,600 | — | — |
| 2018-10-02 | $152.22 | $152.22 | 172,800 | — | — |
| 2018-10-01 | $157.99 | $157.99 | 140,900 | — | — |
| 2018-09-28 | $161.75 | $161.75 | 171,600 | — | — |
| 2018-09-27 | $159.35 | $159.35 | 224,100 | — | — |
| 2018-09-26 | $157.30 | $157.30 | 150,300 | — | — |
| 2018-09-25 | $158.60 | $158.60 | 117,200 | — | — |
| 2018-09-24 | $157.30 | $157.30 | 195,800 | — | — |
| 2018-09-21 | $161.50 | $161.50 | 449,300 | — | — |
| 2018-09-20 | $163.15 | $163.15 | 132,000 | — | — |
| 2018-09-19 | $160.30 | $160.30 | 140,400 | — | — |
| 2018-09-18 | $159.15 | $159.15 | 147,600 | — | — |
| 2018-09-17 | $160.40 | $160.40 | 203,100 | — | — |
| 2018-09-14 | $165.00 | $165.00 | 177,700 | — | — |
| 2018-09-13 | $160.55 | $160.55 | 159,200 | — | — |
| 2018-09-12 | $159.85 | $159.85 | 141,000 | — | — |
| 2018-09-11 | $161.65 | $161.65 | 139,000 | — | — |
| 2018-09-10 | $162.25 | $162.25 | 198,800 | — | — |
| 2018-09-07 | $155.05 | $155.05 | 123,700 | — | — |
| 2018-09-06 | $154.65 | $154.65 | 156,800 | — | — |
| 2018-09-05 | $152.20 | $152.20 | 143,900 | — | — |
| 2018-09-04 | $156.20 | $156.20 | 116,800 | — | — |
| 2018-08-31 | $155.45 | $155.45 | 177,100 | — | — |
| 2018-08-30 | $150.85 | $150.85 | 339,400 | — | — |
| 2018-08-29 | $149.30 | $149.30 | 75,800 | — | — |
| 2018-08-28 | $148.80 | $148.80 | 65,600 | — | — |
| 2018-08-27 | $148.55 | $148.55 | 67,900 | — | — |
| 2018-08-24 | $146.90 | $146.90 | 73,900 | — | — |
| 2018-08-23 | $144.85 | $144.85 | 94,800 | — | — |
| 2018-08-22 | $144.00 | $144.00 | 99,500 | — | — |
| 2018-08-21 | $143.55 | $143.55 | 172,300 | — | — |
| 2018-08-20 | $140.65 | $140.65 | 129,300 | — | — |
| 2018-08-17 | $136.85 | $136.85 | 58,900 | — | — |
| 2018-08-16 | $133.55 | $133.55 | 68,000 | — | — |
| 2018-08-15 | $132.15 | $132.15 | 91,200 | — | — |
| 2018-08-14 | $134.55 | $134.55 | 54,600 | — | — |
| 2018-08-13 | $133.05 | $133.05 | 79,900 | — | — |
| 2018-08-10 | $134.45 | $134.45 | 140,100 | — | — |
| 2018-08-09 | $131.80 | $131.80 | 53,800 | — | — |
| 2018-08-08 | $130.75 | $130.75 | 116,900 | — | — |
| 2018-08-07 | $130.10 | $130.10 | 99,500 | — | — |
| 2018-08-06 | $129.15 | $129.15 | 85,300 | — | — |
| 2018-08-03 | $125.80 | $125.80 | 70,300 | — | — |
| 2018-08-02 | $125.50 | $125.50 | 113,300 | — | — |
| 2018-08-01 | $122.30 | $122.30 | 115,500 | — | — |
| 2018-07-31 | $124.65 | $124.65 | 244,100 | — | — |
| 2018-07-30 | $123.10 | $123.10 | 201,600 | — | — |
| 2018-07-27 | $128.10 | $128.10 | 167,300 | — | — |
| 2018-07-26 | $136.70 | $136.70 | 321,700 | — | — |
| 2018-07-25 | $137.25 | $137.25 | 148,700 | — | — |
| 2018-07-24 | $135.20 | $135.20 | 160,400 | — | — |
| 2018-07-23 | $135.80 | $135.80 | 100,100 | — | — |
| 2018-07-20 | $135.00 | $135.00 | 101,600 | — | — |
| 2018-07-19 | $134.35 | $134.35 | 88,800 | — | — |
| 2018-07-18 | $132.35 | $132.35 | 84,300 | — | — |
| 2018-07-17 | $130.50 | $130.50 | 114,600 | — | — |
| 2018-07-16 | $129.70 | $129.70 | 98,300 | — | — |
| 2018-07-13 | $128.90 | $128.90 | 135,500 | — | — |
| 2018-07-12 | $131.25 | $131.25 | 91,700 | — | — |
| 2018-07-11 | $128.55 | $128.55 | 166,900 | — | — |
| 2018-07-10 | $128.80 | $128.80 | 130,100 | — | — |
| 2018-07-09 | $127.90 | $127.90 | 131,000 | — | — |
| 2018-07-06 | $124.10 | $124.10 | 115,400 | — | — |
| 2018-07-05 | $122.80 | $122.80 | 163,600 | — | — |
| 2018-07-03 | $119.40 | $119.40 | 146,100 | — | — |
| 2018-07-02 | $119.15 | $119.15 | 144,800 | — | — |
| 2018-06-29 | $118.95 | $118.95 | 205,900 | — | — |
| 2018-06-28 | $119.35 | $119.35 | 207,700 | — | — |
| 2018-06-27 | $117.55 | $117.55 | 256,200 | — | — |
| 2018-06-26 | $121.15 | $121.15 | 134,700 | — | — |
| 2018-06-25 | $120.05 | $120.05 | 332,700 | — | — |
| 2018-06-22 | $126.90 | $126.90 | 549,100 | — | — |
| 2018-06-21 | $132.00 | $132.00 | 178,000 | — | — |
| 2018-06-20 | $133.20 | $133.20 | 187,800 | — | — |
| 2018-06-19 | $132.55 | $132.55 | 185,500 | — | — |
| 2018-06-18 | $136.35 | $136.35 | 166,000 | — | — |
| 2018-06-15 | $134.50 | $134.50 | 256,300 | — | — |
| 2018-06-14 | $134.00 | $134.00 | 94,500 | — | — |
| 2018-06-13 | $131.90 | $131.90 | 187,600 | — | — |
| 2018-06-12 | $132.00 | $132.00 | 129,700 | — | — |
| 2018-06-11 | $128.65 | $128.65 | 167,200 | — | — |
| 2018-06-08 | $126.20 | $126.20 | 187,900 | — | — |
| 2018-06-07 | $126.55 | $126.55 | 81,600 | — | — |
| 2018-06-06 | $127.65 | $127.65 | 97,100 | — | — |
| 2018-06-05 | $126.55 | $126.55 | 132,100 | — | — |
| 2018-06-04 | $123.10 | $123.10 | 142,900 | — | — |
| 2018-06-01 | $122.20 | $122.20 | 117,900 | — | — |
| 2018-05-31 | $120.60 | $120.60 | 93,800 | — | — |
| 2018-05-30 | $123.45 | $123.45 | 186,200 | — | — |
| 2018-05-29 | $120.90 | $120.90 | 87,600 | — | — |
| 2018-05-25 | $119.60 | $119.60 | 63,600 | — | — |
| 2018-05-24 | $119.45 | $119.45 | 94,900 | — | — |
| 2018-05-23 | $121.15 | $121.15 | 89,300 | — | — |
| 2018-05-22 | $119.60 | $119.60 | 85,300 | — | — |
| 2018-05-21 | $121.90 | $121.90 | 76,300 | — | — |
| 2018-05-18 | $120.25 | $120.25 | 164,100 | — | — |
| 2018-05-17 | $118.60 | $118.60 | 110,000 | — | — |
| 2018-05-16 | $117.55 | $117.55 | 161,000 | — | — |
| 2018-05-15 | $116.90 | $116.90 | 198,200 | — | — |
| 2018-05-14 | $118.30 | $118.30 | 157,800 | — | — |
| 2018-05-11 | $124.00 | $124.00 | 82,700 | — | — |
| 2018-05-10 | $124.05 | $124.05 | 98,700 | — | — |
| 2018-05-09 | $123.55 | $123.55 | 112,000 | — | — |
| 2018-05-08 | $124.00 | $124.00 | 84,700 | — | — |
| 2018-05-07 | $120.65 | $120.65 | 120,000 | — | — |
| 2018-05-04 | $118.00 | $118.00 | 109,000 | — | — |
| 2018-05-03 | $116.65 | $116.65 | 103,000 | — | — |
| 2018-05-02 | $115.40 | $115.40 | 222,800 | — | — |
| 2018-05-01 | $119.40 | $119.40 | 125,100 | — | — |
| 2018-04-30 | $119.15 | $119.15 | 101,300 | — | — |
| 2018-04-27 | $120.40 | $120.40 | 170,000 | — | — |
| 2018-04-26 | $124.35 | $124.35 | 189,300 | — | — |
| 2018-04-25 | $119.25 | $119.25 | 237,600 | — | — |
| 2018-04-24 | $118.80 | $118.80 | 245,300 | — | — |
| 2018-04-23 | $124.60 | $124.60 | 92,600 | — | — |
| 2018-04-20 | $125.75 | $125.75 | 137,900 | — | — |
| 2018-04-19 | $126.20 | $126.20 | 209,800 | — | — |
| 2018-04-18 | $126.55 | $126.55 | 252,500 | — | — |
| 2018-04-17 | $126.85 | $126.85 | 193,400 | — | — |
| 2018-04-16 | $121.00 | $121.00 | 136,300 | — | — |
| 2018-04-13 | $119.40 | $119.40 | 118,200 | — | — |
| 2018-04-12 | $118.60 | $118.60 | 96,000 | — | — |
| 2018-04-11 | $118.35 | $118.35 | 70,000 | — | — |
| 2018-04-10 | $118.00 | $118.00 | 117,100 | — | — |
| 2018-04-09 | $116.05 | $116.05 | 75,900 | — | — |
| 2018-04-06 | $115.50 | $115.50 | 121,300 | — | — |
| 2018-04-05 | $117.80 | $117.80 | 139,200 | — | — |
| 2018-04-04 | $117.15 | $117.15 | 148,900 | — | — |
| 2018-04-03 | $114.45 | $114.45 | 133,400 | — | — |
| 2018-04-02 | $113.00 | $113.00 | 181,300 | — | — |
| 2018-03-29 | $117.55 | $117.55 | 219,800 | — | — |
| 2018-03-28 | $114.40 | $114.40 | 256,500 | — | — |
| 2018-03-27 | $121.00 | $121.00 | 150,400 | — | — |
| 2018-03-26 | $123.30 | $123.30 | 184,200 | — | — |
| 2018-03-23 | $118.80 | $118.80 | 160,300 | — | — |
| 2018-03-22 | $121.65 | $121.65 | 93,100 | — | — |
| 2018-03-21 | $125.15 | $125.15 | 173,700 | — | — |
| 2018-03-20 | $125.90 | $125.90 | 183,700 | — | — |
| 2018-03-19 | $123.50 | $123.50 | 166,200 | — | — |
| 2018-03-16 | $123.60 | $123.60 | 297,200 | — | — |
| 2018-03-15 | $122.90 | $122.90 | 103,200 | — | — |
| 2018-03-14 | $123.25 | $123.25 | 159,100 | — | — |
| 2018-03-13 | $121.85 | $121.85 | 113,000 | — | — |
| 2018-03-12 | $119.85 | $119.85 | 170,300 | — | — |
| 2018-03-09 | $118.90 | $118.90 | 187,300 | — | — |
| 2018-03-08 | $118.25 | $118.25 | 108,800 | — | — |
| 2018-03-07 | $117.50 | $117.50 | 172,800 | — | — |
| 2018-03-06 | $115.30 | $115.30 | 124,500 | — | — |
| 2018-03-05 | $112.55 | $112.55 | 221,600 | — | — |
| 2018-03-02 | $111.50 | $111.50 | 132,700 | — | — |
| 2018-03-01 | $110.65 | $110.65 | 194,500 | — | — |
| 2018-02-28 | $108.95 | $108.95 | 439,100 | — | — |
| 2018-02-27 | $116.20 | $116.20 | 116,600 | — | — |
| 2018-02-26 | $116.80 | $116.80 | 117,900 | — | — |
| 2018-02-23 | $115.85 | $115.85 | 114,700 | — | — |
| 2018-02-22 | $115.40 | $115.40 | 119,400 | — | — |
| 2018-02-21 | $115.15 | $115.15 | 178,200 | — | — |
| 2018-02-20 | $114.50 | $114.50 | 123,700 | — | — |
| 2018-02-16 | $115.75 | $115.75 | 192,900 | — | — |
| 2018-02-15 | $113.75 | $113.75 | 177,300 | — | — |
| 2018-02-14 | $108.80 | $108.80 | 187,400 | — | — |
| 2018-02-13 | $106.45 | $106.45 | 173,000 | — | — |
| 2018-02-12 | $105.75 | $105.75 | 282,800 | — | — |
| 2018-02-09 | $105.90 | $105.90 | 509,500 | — | — |
| 2018-02-08 | $108.00 | $108.00 | 424,800 | — | — |
| 2018-02-07 | $107.30 | $107.30 | 379,000 | — | — |
| 2018-02-06 | $107.00 | $107.00 | 225,400 | — | — |
| 2018-02-05 | $105.80 | $105.80 | 265,000 | — | — |
| 2018-02-02 | $108.95 | $108.95 | 169,600 | — | — |
| 2018-02-01 | $110.70 | $110.70 | 93,600 | — | — |
| 2018-01-31 | $109.35 | $109.35 | 159,200 | — | — |
| 2018-01-30 | $109.25 | $109.25 | 125,300 | — | — |
| 2018-01-29 | $110.20 | $110.20 | 92,900 | — | — |
| 2018-01-26 | $111.30 | $111.30 | 55,000 | — | — |
| 2018-01-25 | $111.15 | $111.15 | 71,300 | — | — |
| 2018-01-24 | $110.85 | $110.85 | 202,500 | — | — |
| 2018-01-23 | $112.45 | $112.45 | 63,100 | — | — |
| 2018-01-22 | $112.40 | $112.40 | 192,300 | — | — |
| 2018-01-19 | $111.70 | $111.70 | 179,300 | — | — |
| 2018-01-18 | $108.50 | $108.50 | 220,000 | — | — |
| 2018-01-17 | $108.60 | $108.60 | 89,500 | — | — |
| 2018-01-16 | $107.05 | $107.05 | 125,200 | — | — |
| 2018-01-12 | $109.35 | $109.35 | 96,600 | — | — |
| 2018-01-11 | $107.30 | $107.30 | 183,200 | — | — |
| 2018-01-10 | $105.55 | $105.55 | 110,500 | — | — |
| 2018-01-09 | $106.55 | $106.55 | 135,400 | — | — |
| 2018-01-08 | $107.35 | $107.35 | 84,800 | — | — |
| 2018-01-05 | $106.25 | $106.25 | 86,700 | — | — |
| 2018-01-04 | $105.35 | $105.35 | 102,100 | — | — |
| 2018-01-03 | $104.25 | $104.25 | 128,400 | — | — |
| 2018-01-02 | $103.85 | $103.85 | 139,700 | — | — |