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
- 1997-10-31 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 | $102.00 | $102.00 | 28,773 | — | — |
| 2018-12-28 | $101.40 | $101.40 | 16,227 | — | — |
| 2018-12-27 | $98.10 | $98.10 | 41,633 | — | — |
| 2018-12-26 | $105.00 | $105.00 | 35,907 | — | — |
| 2018-12-24 | $97.35 | $97.35 | 16,013 | — | — |
| 2018-12-21 | $100.05 | $100.05 | 35,953 | — | — |
| 2018-12-20 | $104.10 | $104.10 | 28,260 | — | — |
| 2018-12-19 | $106.80 | $106.80 | 22,033 | — | — |
| 2018-12-18 | $111.75 | $111.75 | 17,227 | — | — |
| 2018-12-17 | $111.90 | $111.90 | 22,593 | — | — |
| 2018-12-14 | $117.75 | $117.75 | 22,313 | — | — |
| 2018-12-13 | $121.20 | $121.20 | 16,547 | — | — |
| 2018-12-12 | $124.20 | $124.20 | 12,513 | — | — |
| 2018-12-11 | $126.60 | $126.60 | 10,400 | — | — |
| 2018-12-10 | $127.50 | $127.50 | 8,240 | — | — |
| 2018-12-07 | $129.00 | $129.00 | 8,200 | — | — |
| 2018-12-06 | $126.90 | $126.90 | 15,733 | — | — |
| 2018-12-04 | $131.70 | $131.70 | 16,133 | — | — |
| 2018-12-03 | $139.50 | $139.50 | 16,680 | — | — |
| 2018-11-30 | $135.00 | $135.00 | 29,113 | — | — |
| 2018-11-29 | $138.00 | $138.00 | 92,473 | — | — |
| 2018-11-28 | $125.10 | $125.10 | 14,860 | — | — |
| 2018-11-27 | $122.10 | $122.10 | 7,833 | — | — |
| 2018-11-26 | $125.40 | $125.40 | 7,593 | — | — |
| 2018-11-23 | $122.55 | $122.55 | 4,207 | — | — |
| 2018-11-21 | $122.10 | $122.10 | 8,753 | — | — |
| 2018-11-20 | $116.40 | $116.40 | 20,480 | — | — |
| 2018-11-19 | $117.30 | $117.30 | 7,920 | — | — |
| 2018-11-16 | $121.80 | $121.80 | 8,720 | — | — |
| 2018-11-15 | $122.55 | $122.55 | 9,913 | — | — |
| 2018-11-14 | $118.65 | $118.65 | 19,860 | — | — |
| 2018-11-13 | $112.65 | $112.65 | 14,247 | — | — |
| 2018-11-12 | $117.15 | $117.15 | 9,060 | — | — |
| 2018-11-09 | $123.30 | $123.30 | 9,580 | — | — |
| 2018-11-08 | $128.25 | $128.25 | 21,107 | — | — |
| 2018-11-07 | $121.95 | $121.95 | 44,487 | — | — |
| 2018-11-06 | $140.10 | $140.10 | 13,493 | — | — |
| 2018-11-05 | $143.40 | $143.40 | 19,060 | — | — |
| 2018-11-02 | $141.30 | $141.30 | 16,660 | — | — |
| 2018-11-01 | $140.55 | $140.55 | 21,493 | — | — |
| 2018-10-31 | $135.00 | $135.00 | 13,393 | — | — |
| 2018-10-30 | $130.95 | $130.95 | 14,773 | — | — |
| 2018-10-29 | $129.45 | $129.45 | 11,820 | — | — |
| 2018-10-26 | $124.35 | $124.35 | 7,567 | — | — |
| 2018-10-25 | $127.80 | $127.80 | 9,793 | — | — |
| 2018-10-24 | $124.95 | $124.95 | 15,740 | — | — |
| 2018-10-23 | $131.70 | $131.70 | 11,313 | — | — |
| 2018-10-22 | $130.80 | $130.80 | 4,987 | — | — |
| 2018-10-19 | $131.70 | $131.70 | 7,580 | — | — |
| 2018-10-18 | $130.95 | $130.95 | 6,873 | — | — |
| 2018-10-17 | $132.30 | $132.30 | 9,300 | — | — |
| 2018-10-16 | $132.60 | $132.60 | 9,927 | — | — |
| 2018-10-15 | $127.50 | $127.50 | 9,213 | — | — |
| 2018-10-12 | $126.45 | $126.45 | 14,793 | — | — |
| 2018-10-11 | $130.35 | $130.35 | 12,753 | — | — |
| 2018-10-10 | $134.10 | $134.10 | 16,273 | — | — |
| 2018-10-09 | $137.55 | $137.55 | 22,700 | — | — |
| 2018-10-08 | $131.85 | $131.85 | 17,807 | — | — |
| 2018-10-05 | $129.90 | $129.90 | 27,113 | — | — |
| 2018-10-04 | $130.95 | $130.95 | 12,327 | — | — |
| 2018-10-03 | $133.65 | $133.65 | 20,973 | — | — |
| 2018-10-02 | $136.35 | $136.35 | 9,193 | — | — |
| 2018-10-01 | $139.95 | $139.95 | 14,493 | — | — |
| 2018-09-28 | $141.60 | $141.60 | 31,420 | — | — |
| 2018-09-27 | $134.25 | $134.25 | 13,633 | — | — |
| 2018-09-26 | $134.40 | $134.40 | 8,740 | — | — |
| 2018-09-25 | $140.40 | $140.40 | 8,893 | — | — |
| 2018-09-24 | $139.35 | $139.35 | 15,193 | — | — |
| 2018-09-21 | $138.30 | $138.30 | 30,407 | — | — |
| 2018-09-20 | $134.25 | $134.25 | 64,300 | — | — |
| 2018-09-19 | $132.60 | $132.60 | 9,520 | — | — |
| 2018-09-18 | $134.25 | $134.25 | 20,073 | — | — |
| 2018-09-17 | $136.50 | $136.50 | 22,747 | — | — |
| 2018-09-14 | $134.25 | $134.25 | 32,840 | — | — |
| 2018-09-13 | $135.15 | $135.15 | 24,333 | — | — |
| 2018-09-12 | $135.00 | $135.00 | 16,373 | — | — |
| 2018-09-11 | $131.10 | $131.10 | 35,673 | — | — |
| 2018-09-10 | $126.00 | $126.00 | 28,540 | — | — |
| 2018-09-07 | $133.20 | $133.20 | 72,000 | — | — |
| 2018-09-06 | $130.50 | $130.50 | 11,673 | — | — |
| 2018-09-05 | $129.15 | $129.15 | 11,647 | — | — |
| 2018-09-04 | $130.05 | $130.05 | 10,247 | — | — |
| 2018-08-31 | $133.05 | $133.05 | 21,627 | — | — |
| 2018-08-30 | $129.00 | $129.00 | 25,153 | — | — |
| 2018-08-29 | $130.20 | $130.20 | 11,207 | — | — |
| 2018-08-28 | $129.00 | $129.00 | 16,453 | — | — |
| 2018-08-27 | $126.75 | $126.75 | 35,380 | — | — |
| 2018-08-24 | $122.85 | $122.85 | 31,987 | — | — |
| 2018-08-23 | $125.10 | $125.10 | 20,347 | — | — |
| 2018-08-22 | $123.60 | $123.60 | 52,920 | — | — |
| 2018-08-21 | $115.35 | $115.35 | 28,667 | — | — |
| 2018-08-20 | $109.65 | $109.65 | 16,167 | — | — |
| 2018-08-17 | $112.80 | $112.80 | 17,640 | — | — |
| 2018-08-16 | $111.90 | $111.90 | 31,020 | — | — |
| 2018-08-15 | $112.80 | $112.80 | 21,540 | — | — |
| 2018-08-14 | $111.30 | $111.30 | 21,473 | — | — |
| 2018-08-13 | $110.55 | $110.55 | 29,700 | — | — |
| 2018-08-10 | $111.45 | $111.45 | 28,413 | — | — |
| 2018-08-09 | $115.35 | $115.35 | 30,773 | — | — |
| 2018-08-08 | $117.60 | $117.60 | 30,280 | — | — |
| 2018-08-07 | $113.40 | $113.40 | 22,707 | — | — |
| 2018-08-06 | $110.40 | $110.40 | 32,980 | — | — |
| 2018-08-03 | $108.75 | $108.75 | 49,347 | — | — |
| 2018-08-02 | $112.20 | $112.20 | 60,207 | — | — |
| 2018-08-01 | $115.20 | $115.20 | 96,293 | — | — |
| 2018-07-31 | $149.85 | $149.85 | 10,493 | — | — |
| 2018-07-30 | $146.10 | $146.10 | 8,433 | — | — |
| 2018-07-27 | $147.60 | $147.60 | 8,707 | — | — |
| 2018-07-26 | $149.70 | $149.70 | 8,220 | — | — |
| 2018-07-25 | $145.95 | $145.95 | 11,353 | — | — |
| 2018-07-24 | $148.35 | $148.35 | 8,133 | — | — |
| 2018-07-23 | $151.95 | $151.95 | 8,767 | — | — |
| 2018-07-20 | $149.70 | $149.70 | 15,953 | — | — |
| 2018-07-19 | $151.95 | $151.95 | 10,913 | — | — |
| 2018-07-18 | $151.05 | $151.05 | 8,580 | — | — |
| 2018-07-17 | $155.40 | $155.40 | 6,193 | — | — |
| 2018-07-16 | $157.05 | $157.05 | 5,333 | — | — |
| 2018-07-13 | $161.40 | $161.40 | 5,613 | — | — |
| 2018-07-12 | $164.55 | $164.55 | 10,787 | — | — |
| 2018-07-11 | $164.25 | $164.25 | 15,453 | — | — |
| 2018-07-10 | $167.85 | $167.85 | 6,727 | — | — |
| 2018-07-09 | $168.15 | $168.15 | 11,087 | — | — |
| 2018-07-06 | $168.60 | $168.60 | 6,713 | — | — |
| 2018-07-05 | $167.10 | $167.10 | 6,340 | — | — |
| 2018-07-03 | $164.25 | $164.25 | 4,960 | — | — |
| 2018-07-02 | $159.45 | $159.45 | 11,547 | — | — |
| 2018-06-29 | $160.05 | $160.05 | 16,920 | — | — |
| 2018-06-28 | $166.65 | $166.65 | 16,553 | — | — |
| 2018-06-27 | $166.50 | $166.50 | 11,327 | — | — |
| 2018-06-26 | $171.60 | $171.60 | 11,447 | — | — |
| 2018-06-25 | $166.50 | $166.50 | 15,560 | — | — |
| 2018-06-22 | $171.15 | $171.15 | 18,840 | — | — |
| 2018-06-21 | $171.75 | $171.75 | 11,567 | — | — |
| 2018-06-20 | $174.00 | $174.00 | 23,060 | — | — |
| 2018-06-19 | $167.55 | $167.55 | 12,353 | — | — |
| 2018-06-18 | $168.00 | $168.00 | 8,727 | — | — |
| 2018-06-15 | $169.95 | $169.95 | 22,813 | — | — |
| 2018-06-14 | $168.90 | $168.90 | 20,373 | — | — |
| 2018-06-13 | $166.35 | $166.35 | 9,613 | — | — |
| 2018-06-12 | $166.05 | $166.05 | 13,060 | — | — |
| 2018-06-11 | $166.35 | $166.35 | 11,733 | — | — |
| 2018-06-08 | $168.15 | $168.15 | 11,493 | — | — |
| 2018-06-07 | $167.85 | $167.85 | 11,173 | — | — |
| 2018-06-06 | $166.65 | $166.65 | 10,400 | — | — |
| 2018-06-05 | $165.60 | $165.60 | 19,393 | — | — |
| 2018-06-04 | $164.70 | $164.70 | 12,193 | — | — |
| 2018-06-01 | $168.30 | $168.30 | 15,973 | — | — |
| 2018-05-31 | $163.65 | $163.65 | 11,333 | — | — |
| 2018-05-30 | $164.70 | $164.70 | 12,833 | — | — |
| 2018-05-29 | $159.90 | $159.90 | 9,500 | — | — |
| 2018-05-25 | $161.10 | $161.10 | 7,747 | — | — |
| 2018-05-24 | $161.55 | $161.55 | 15,073 | — | — |
| 2018-05-23 | $162.00 | $162.00 | 21,560 | — | — |
| 2018-05-22 | $159.00 | $159.00 | 8,400 | — | — |
| 2018-05-21 | $162.00 | $162.00 | 9,420 | — | — |
| 2018-05-18 | $161.40 | $161.40 | 11,033 | — | — |
| 2018-05-17 | $163.50 | $163.50 | 10,647 | — | — |
| 2018-05-16 | $162.90 | $162.90 | 16,980 | — | — |
| 2018-05-15 | $159.60 | $159.60 | 11,373 | — | — |
| 2018-05-14 | $161.10 | $161.10 | 8,987 | — | — |
| 2018-05-11 | $164.40 | $164.40 | 18,673 | — | — |
| 2018-05-10 | $160.35 | $160.35 | 20,513 | — | — |
| 2018-05-09 | $164.70 | $164.70 | 14,013 | — | — |
| 2018-05-08 | $163.35 | $163.35 | 20,420 | — | — |
| 2018-05-07 | $157.65 | $157.65 | 26,007 | — | — |
| 2018-05-04 | $150.45 | $150.45 | 25,833 | — | — |
| 2018-05-03 | $149.85 | $149.85 | 50,867 | — | — |
| 2018-05-02 | $142.95 | $142.95 | 145,800 | — | — |
| 2018-05-01 | $175.95 | $175.95 | 12,887 | — | — |
| 2018-04-30 | $176.25 | $176.25 | 8,453 | — | — |
| 2018-04-27 | $177.75 | $177.75 | 21,093 | — | — |
| 2018-04-26 | $168.75 | $168.75 | 13,373 | — | — |
| 2018-04-25 | $172.80 | $172.80 | 10,187 | — | — |
| 2018-04-24 | $174.15 | $174.15 | 8,400 | — | — |
| 2018-04-23 | $175.20 | $175.20 | 19,687 | — | — |
| 2018-04-20 | $174.75 | $174.75 | 10,427 | — | — |
| 2018-04-19 | $176.70 | $176.70 | 13,747 | — | — |
| 2018-04-18 | $174.90 | $174.90 | 17,947 | — | — |
| 2018-04-17 | $170.55 | $170.55 | 27,813 | — | — |
| 2018-04-16 | $165.60 | $165.60 | 87,200 | — | — |
| 2018-04-13 | $160.50 | $160.50 | 110,033 | — | — |
| 2018-04-12 | $159.00 | $159.00 | 35,767 | — | — |
| 2018-04-11 | $161.55 | $161.55 | 15,860 | — | — |
| 2018-04-10 | $159.00 | $159.00 | 25,473 | — | — |
| 2018-04-09 | $157.80 | $157.80 | 10,627 | — | — |
| 2018-04-06 | $159.45 | $159.45 | 15,467 | — | — |
| 2018-04-05 | $162.45 | $162.45 | 32,787 | — | — |
| 2018-04-04 | $160.65 | $160.65 | 19,007 | — | — |
| 2018-04-03 | $157.35 | $157.35 | 25,600 | — | — |
| 2018-04-02 | $156.00 | $156.00 | 12,980 | — | — |
| 2018-03-29 | $161.25 | $161.25 | 24,160 | — | — |
| 2018-03-28 | $164.70 | $164.70 | 19,087 | — | — |
| 2018-03-27 | $162.45 | $162.45 | 23,667 | — | — |
| 2018-03-26 | $164.25 | $164.25 | 30,907 | — | — |
| 2018-03-23 | $170.25 | $170.25 | 19,680 | — | — |
| 2018-03-22 | $175.35 | $175.35 | 19,593 | — | — |
| 2018-03-21 | $178.35 | $178.35 | 13,853 | — | — |
| 2018-03-20 | $182.40 | $182.40 | 10,107 | — | — |
| 2018-03-19 | $184.95 | $184.95 | 8,280 | — | — |
| 2018-03-16 | $185.25 | $185.25 | 14,740 | — | — |
| 2018-03-15 | $183.90 | $183.90 | 9,800 | — | — |
| 2018-03-14 | $186.00 | $186.00 | 16,360 | — | — |
| 2018-03-13 | $186.30 | $186.30 | 13,060 | — | — |
| 2018-03-12 | $190.65 | $190.65 | 16,647 | — | — |
| 2018-03-09 | $190.35 | $190.35 | 21,647 | — | — |
| 2018-03-08 | $190.05 | $190.05 | 11,333 | — | — |
| 2018-03-07 | $190.80 | $190.80 | 11,900 | — | — |
| 2018-03-06 | $185.70 | $185.70 | 14,013 | — | — |
| 2018-03-05 | $184.05 | $184.05 | 13,633 | — | — |
| 2018-03-02 | $183.00 | $183.00 | 15,093 | — | — |
| 2018-03-01 | $169.50 | $169.50 | 27,453 | — | — |
| 2018-02-28 | $176.85 | $176.85 | 41,693 | — | — |
| 2018-02-27 | $168.90 | $168.90 | 39,800 | — | — |
| 2018-02-26 | $169.20 | $169.20 | 22,480 | — | — |
| 2018-02-23 | $166.80 | $166.80 | 26,013 | — | — |
| 2018-02-22 | $162.60 | $162.60 | 47,967 | — | — |
| 2018-02-21 | $166.95 | $166.95 | 18,380 | — | — |
| 2018-02-20 | $163.80 | $163.80 | 13,327 | — | — |
| 2018-02-16 | $170.25 | $170.25 | 11,973 | — | — |
| 2018-02-15 | $170.40 | $170.40 | 34,033 | — | — |
| 2018-02-14 | $170.85 | $170.85 | 22,533 | — | — |
| 2018-02-13 | $174.00 | $174.00 | 14,420 | — | — |
| 2018-02-12 | $170.40 | $170.40 | 12,880 | — | — |
| 2018-02-09 | $167.40 | $167.40 | 19,427 | — | — |
| 2018-02-08 | $173.85 | $173.85 | 18,380 | — | — |
| 2018-02-07 | $175.05 | $175.05 | 20,913 | — | — |
| 2018-02-06 | $164.10 | $164.10 | 22,793 | — | — |
| 2018-02-05 | $159.15 | $159.15 | 23,647 | — | — |
| 2018-02-02 | $164.40 | $164.40 | 13,600 | — | — |
| 2018-02-01 | $169.20 | $169.20 | 16,713 | — | — |
| 2018-01-31 | $169.20 | $169.20 | 17,533 | — | — |
| 2018-01-30 | $170.25 | $170.25 | 9,733 | — | — |
| 2018-01-29 | $174.60 | $174.60 | 11,227 | — | — |
| 2018-01-26 | $177.75 | $177.75 | 10,707 | — | — |
| 2018-01-25 | $178.50 | $178.50 | 14,240 | — | — |
| 2018-01-24 | $180.15 | $180.15 | 14,473 | — | — |
| 2018-01-23 | $180.75 | $180.75 | 14,720 | — | — |
| 2018-01-22 | $178.20 | $178.20 | 12,787 | — | — |
| 2018-01-19 | $176.85 | $176.85 | 14,653 | — | — |
| 2018-01-18 | $176.55 | $176.55 | 16,493 | — | — |
| 2018-01-17 | $180.60 | $180.60 | 17,100 | — | — |
| 2018-01-16 | $187.35 | $187.35 | 19,900 | — | — |
| 2018-01-12 | $186.45 | $186.45 | 28,787 | — | — |
| 2018-01-11 | $184.80 | $184.80 | 35,813 | — | — |
| 2018-01-10 | $177.00 | $177.00 | 23,640 | — | — |
| 2018-01-09 | $180.75 | $180.75 | 29,653 | — | — |
| 2018-01-08 | $184.05 | $184.05 | 32,747 | — | — |
| 2018-01-05 | $194.85 | $194.85 | 26,880 | — | — |
| 2018-01-04 | $203.70 | $203.70 | 10,427 | — | — |
| 2018-01-03 | $208.05 | $208.05 | 19,960 | — | — |
| 2018-01-02 | $211.05 | $211.05 | 26,793 | — | — |