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
- 2008-12-03 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 | $291.36 | $291.36 | 3,400 | — | — |
| 2018-12-28 | $291.92 | $291.92 | 3,325 | — | — |
| 2018-12-27 | $292.20 | $292.20 | 2,150 | — | — |
| 2018-12-26 | $300.08 | $300.08 | 1,750 | — | — |
| 2018-12-24 | $297.12 | $297.12 | 3,475 | — | — |
| 2018-12-21 | $303.64 | $303.64 | 2,175 | — | — |
| 2018-12-20 | $301.00 | $301.00 | 3,125 | — | — |
| 2018-12-19 | $310.24 | $310.24 | 2,075 | — | — |
| 2018-12-18 | $306.56 | $306.56 | 350 | — | — |
| 2018-12-17 | $307.96 | $307.96 | 375 | — | — |
| 2018-12-14 | $311.60 | $311.60 | 450 | — | — |
| 2018-12-13 | $309.24 | $309.24 | 875 | — | — |
| 2018-12-12 | $307.84 | $307.84 | 575 | — | — |
| 2018-12-11 | $309.12 | $309.12 | 525 | — | — |
| 2018-12-10 | $308.60 | $308.60 | 1,950 | — | — |
| 2018-12-07 | $306.48 | $306.48 | 2,125 | — | — |
| 2018-12-06 | $312.32 | $312.32 | 1,600 | — | — |
| 2018-12-04 | $311.56 | $311.56 | 1,175 | — | — |
| 2018-12-03 | $314.92 | $314.92 | 350 | — | — |
| 2018-11-30 | $319.68 | $319.68 | 1,925 | — | — |
| 2018-11-29 | $318.48 | $318.48 | 150 | — | — |
| 2018-11-28 | $319.72 | $319.72 | 1,175 | — | — |
| 2018-11-27 | $323.44 | $323.44 | 2,875 | — | — |
| 2018-11-26 | $319.36 | $319.36 | 625 | — | — |
| 2018-11-23 | $318.96 | $318.96 | 100 | — | — |
| 2018-11-21 | $317.20 | $317.20 | 400 | — | — |
| 2018-11-20 | $320.00 | $320.00 | 300 | — | — |
| 2018-11-19 | $318.76 | $318.76 | 650 | — | — |
| 2018-11-16 | $319.32 | $319.32 | 850 | — | — |
| 2018-11-15 | $323.76 | $323.76 | 1,375 | — | — |
| 2018-11-14 | $324.92 | $324.92 | 3,525 | — | — |
| 2018-11-13 | $330.04 | $330.04 | 1,925 | — | — |
| 2018-11-12 | $330.16 | $330.16 | 1,900 | — | — |
| 2018-11-09 | $325.28 | $325.28 | 1,375 | — | — |
| 2018-11-08 | $318.60 | $318.60 | 1,675 | — | — |
| 2018-11-07 | $316.36 | $316.36 | 600 | — | — |
| 2018-11-06 | $316.96 | $316.96 | 775 | — | — |
| 2018-11-05 | $314.52 | $314.52 | 800 | — | — |
| 2018-11-02 | $313.52 | $313.52 | 1,050 | — | — |
| 2018-11-01 | $312.80 | $312.80 | 1,925 | — | — |
| 2018-10-31 | $322.36 | $322.36 | 6,100 | — | — |
| 2018-10-30 | $316.76 | $316.76 | 600 | — | — |
| 2018-10-29 | $315.04 | $315.04 | 3,650 | — | — |
| 2018-10-26 | $312.52 | $312.52 | 1,925 | — | — |
| 2018-10-25 | $314.44 | $314.44 | 975 | — | — |
| 2018-10-24 | $313.20 | $313.20 | 800 | — | — |
| 2018-10-23 | $314.56 | $314.56 | 1,700 | — | — |
| 2018-10-22 | $318.68 | $318.68 | 4,875 | — | — |
| 2018-10-19 | $316.68 | $316.68 | 675 | — | — |
| 2018-10-18 | $316.72 | $316.72 | 8,375 | — | — |
| 2018-10-17 | $317.88 | $317.88 | 2,925 | — | — |
| 2018-10-16 | $316.96 | $316.96 | 1,675 | — | — |
| 2018-10-15 | $316.64 | $316.64 | 4,250 | — | — |
| 2018-10-12 | $320.40 | $320.40 | 4,700 | — | — |
| 2018-10-11 | $318.32 | $318.32 | 24,050 | — | — |
| 2018-10-10 | $334.12 | $334.12 | 700 | — | — |
| 2018-10-09 | $335.72 | $335.72 | 1,075 | — | — |
| 2018-10-08 | $337.24 | $337.24 | 1,300 | — | — |
| 2018-10-05 | $328.80 | $328.80 | 450 | — | — |
| 2018-10-04 | $330.52 | $330.52 | 1,675 | — | — |
| 2018-10-03 | $331.36 | $331.36 | 700 | — | — |
| 2018-10-02 | $328.56 | $328.56 | 2,625 | — | — |
| 2018-10-01 | $336.24 | $336.24 | 3,725 | — | — |
| 2018-09-28 | $335.00 | $335.00 | 2,600 | — | — |
| 2018-09-27 | $339.04 | $339.04 | 2,625 | — | — |
| 2018-09-26 | $333.24 | $333.24 | 3,125 | — | — |
| 2018-09-25 | $330.04 | $330.04 | 1,000 | — | — |
| 2018-09-24 | $330.80 | $330.80 | 1,275 | — | — |
| 2018-09-21 | $332.00 | $332.00 | 6,525 | — | — |
| 2018-09-20 | $326.32 | $326.32 | 2,825 | — | — |
| 2018-09-19 | $328.16 | $328.16 | 1,500 | — | — |
| 2018-09-18 | $331.48 | $331.48 | 850 | — | — |
| 2018-09-17 | $329.80 | $329.80 | 875 | — | — |
| 2018-09-14 | $333.16 | $333.16 | 1,375 | — | — |
| 2018-09-13 | $328.84 | $328.84 | 6,300 | — | — |
| 2018-09-12 | $327.04 | $327.04 | 950 | — | — |
| 2018-09-11 | $332.00 | $332.00 | 1,150 | — | — |
| 2018-09-10 | $333.00 | $333.00 | 825 | — | — |
| 2018-09-07 | $331.96 | $331.96 | 1,150 | — | — |
| 2018-09-06 | $330.40 | $330.40 | 850 | — | — |
| 2018-09-05 | $331.80 | $331.80 | 1,775 | — | — |
| 2018-09-04 | $333.72 | $333.72 | 3,175 | — | — |
| 2018-08-31 | $330.04 | $330.04 | 700 | — | — |
| 2018-08-30 | $329.60 | $329.60 | 750 | — | — |
| 2018-08-29 | $326.84 | $326.84 | 2,800 | — | — |
| 2018-08-28 | $329.72 | $329.72 | 625 | — | — |
| 2018-08-27 | $324.80 | $324.80 | 2,100 | — | — |
| 2018-08-24 | $326.68 | $326.68 | 2,375 | — | — |
| 2018-08-23 | $337.68 | $337.68 | 3,225 | — | — |
| 2018-08-22 | $332.00 | $332.00 | 2,125 | — | — |
| 2018-08-21 | $333.12 | $333.12 | 1,950 | — | — |
| 2018-08-20 | $335.64 | $335.64 | 1,550 | — | — |
| 2018-08-17 | $338.24 | $338.24 | 1,725 | — | — |
| 2018-08-16 | $344.76 | $344.76 | 3,850 | — | — |
| 2018-08-15 | $344.28 | $344.28 | 4,350 | — | — |
| 2018-08-14 | $332.40 | $332.40 | 2,075 | — | — |
| 2018-08-13 | $333.20 | $333.20 | 2,450 | — | — |
| 2018-08-10 | $323.68 | $323.68 | 2,550 | — | — |
| 2018-08-09 | $323.28 | $323.28 | 1,425 | — | — |
| 2018-08-08 | $324.00 | $324.00 | 2,200 | — | — |
| 2018-08-07 | $324.04 | $324.04 | 2,200 | — | — |
| 2018-08-06 | $325.28 | $325.28 | 1,250 | — | — |
| 2018-08-03 | $322.00 | $322.00 | 3,975 | — | — |
| 2018-08-02 | $324.40 | $324.40 | 2,025 | — | — |
| 2018-08-01 | $320.60 | $320.60 | 4,475 | — | — |
| 2018-07-31 | $316.00 | $316.00 | 2,050 | — | — |
| 2018-07-30 | $317.40 | $317.40 | 1,475 | — | — |
| 2018-07-27 | $317.28 | $317.28 | 1,350 | — | — |
| 2018-07-26 | $316.84 | $316.84 | 1,575 | — | — |
| 2018-07-25 | $312.36 | $312.36 | 3,325 | — | — |
| 2018-07-24 | $315.80 | $315.80 | 1,250 | — | — |
| 2018-07-23 | $315.88 | $315.88 | 6,075 | — | — |
| 2018-07-20 | $312.64 | $312.64 | 3,925 | — | — |
| 2018-07-19 | $317.00 | $317.00 | 1,450 | — | — |
| 2018-07-18 | $313.72 | $313.72 | 2,725 | — | — |
| 2018-07-17 | $314.00 | $314.00 | 5,250 | — | — |
| 2018-07-16 | $308.16 | $308.16 | 675 | — | — |
| 2018-07-13 | $307.12 | $307.12 | 2,100 | — | — |
| 2018-07-12 | $304.56 | $304.56 | 2,850 | — | — |
| 2018-07-11 | $306.48 | $306.48 | 2,950 | — | — |
| 2018-07-10 | $299.68 | $299.68 | 950 | — | — |
| 2018-07-09 | $298.24 | $298.24 | 2,600 | — | — |
| 2018-07-06 | $300.48 | $300.48 | 2,100 | — | — |
| 2018-07-05 | $299.44 | $299.44 | 8,050 | — | — |
| 2018-07-03 | $301.20 | $301.20 | 2,100 | — | — |
| 2018-07-02 | $307.16 | $307.16 | 1,850 | — | — |
| 2018-06-29 | $301.56 | $301.56 | 1,475 | — | — |
| 2018-06-28 | $303.60 | $303.60 | 1,125 | — | — |
| 2018-06-27 | $301.36 | $301.36 | 2,400 | — | — |
| 2018-06-26 | $298.40 | $298.40 | 2,875 | — | — |
| 2018-06-25 | $295.04 | $295.04 | 1,050 | — | — |
| 2018-06-22 | $293.16 | $293.16 | 1,850 | — | — |
| 2018-06-21 | $292.60 | $292.60 | 4,950 | — | — |
| 2018-06-20 | $292.96 | $292.96 | 2,350 | — | — |
| 2018-06-19 | $290.12 | $290.12 | 2,250 | — | — |
| 2018-06-18 | $288.84 | $288.84 | 7,425 | — | — |
| 2018-06-15 | $288.08 | $288.08 | 10,700 | — | — |
| 2018-06-14 | $278.20 | $278.20 | 3,250 | — | — |
| 2018-06-13 | $279.08 | $279.08 | 2,925 | — | — |
| 2018-06-12 | $281.00 | $281.00 | 3,200 | — | — |
| 2018-06-11 | $279.52 | $279.52 | 2,375 | — | — |
| 2018-06-08 | $280.12 | $280.12 | 4,725 | — | — |
| 2018-06-07 | $280.04 | $280.04 | 1,625 | — | — |
| 2018-06-06 | $280.12 | $280.12 | 3,875 | — | — |
| 2018-06-05 | $280.32 | $280.32 | 2,150 | — | — |
| 2018-06-04 | $282.60 | $282.60 | 1,000 | — | — |
| 2018-06-01 | $282.20 | $282.20 | 1,675 | — | — |
| 2018-05-31 | $279.44 | $279.44 | 2,700 | — | — |
| 2018-05-30 | $278.48 | $278.48 | 1,925 | — | — |
| 2018-05-29 | $278.32 | $278.32 | 6,800 | — | — |
| 2018-05-25 | $278.60 | $278.60 | 2,100 | — | — |
| 2018-05-24 | $276.80 | $276.80 | 18,600 | — | — |
| 2018-05-23 | $281.96 | $281.96 | 2,200 | — | — |
| 2018-05-22 | $283.52 | $283.52 | 2,850 | — | — |
| 2018-05-21 | $282.32 | $282.32 | 3,600 | — | — |
| 2018-05-18 | $281.96 | $281.96 | 2,950 | — | — |
| 2018-05-17 | $282.96 | $282.96 | 1,550 | — | — |
| 2018-05-16 | $282.96 | $282.96 | 2,575 | — | — |
| 2018-05-15 | $282.12 | $282.12 | 3,475 | — | — |
| 2018-05-14 | $273.24 | $273.24 | 2,100 | — | — |
| 2018-05-11 | $270.88 | $270.88 | 1,975 | — | — |
| 2018-05-10 | $270.56 | $270.56 | 6,375 | — | — |
| 2018-05-09 | $273.72 | $273.72 | 1,525 | — | — |
| 2018-05-08 | $272.80 | $272.80 | 5,825 | — | — |
| 2018-05-07 | $272.84 | $272.84 | 21,300 | — | — |
| 2018-05-04 | $272.60 | $272.60 | 1,475 | — | — |
| 2018-05-03 | $273.56 | $273.56 | 975 | — | — |
| 2018-05-02 | $277.16 | $277.16 | 5,450 | — | — |
| 2018-05-01 | $276.60 | $276.60 | 4,125 | — | — |
| 2018-04-30 | $272.56 | $272.56 | 3,250 | — | — |
| 2018-04-27 | $268.96 | $268.96 | 7,450 | — | — |
| 2018-04-26 | $271.40 | $271.40 | 26,300 | — | — |
| 2018-04-25 | $269.12 | $269.12 | 1,800 | — | — |
| 2018-04-24 | $265.60 | $265.60 | 4,625 | — | — |
| 2018-04-23 | $268.92 | $268.92 | 4,950 | — | — |
| 2018-04-20 | $264.76 | $264.76 | 3,600 | — | — |
| 2018-04-19 | $259.84 | $259.84 | 7,400 | — | — |
| 2018-04-18 | $258.88 | $258.88 | 7,175 | — | — |
| 2018-04-17 | $259.44 | $259.44 | 2,800 | — | — |
| 2018-04-16 | $260.00 | $260.00 | 1,325 | — | — |
| 2018-04-13 | $260.44 | $260.44 | 4,950 | — | — |
| 2018-04-12 | $264.20 | $264.20 | 3,100 | — | — |
| 2018-04-11 | $258.32 | $258.32 | 30,600 | — | — |
| 2018-04-10 | $261.76 | $261.76 | 2,950 | — | — |
| 2018-04-09 | $262.92 | $262.92 | 2,175 | — | — |
| 2018-04-06 | $264.92 | $264.92 | 2,150 | — | — |
| 2018-04-05 | $267.52 | $267.52 | 2,575 | — | — |
| 2018-04-04 | $264.76 | $264.76 | 4,675 | — | — |
| 2018-04-03 | $265.04 | $265.04 | 4,325 | — | — |
| 2018-04-02 | $260.80 | $260.80 | 3,900 | — | — |
| 2018-03-29 | $267.92 | $267.92 | 2,650 | — | — |
| 2018-03-28 | $267.52 | $267.52 | 2,975 | — | — |
| 2018-03-27 | $260.40 | $260.40 | 3,600 | — | — |
| 2018-03-26 | $256.96 | $256.96 | 5,150 | — | — |
| 2018-03-23 | $259.80 | $259.80 | 3,450 | — | — |
| 2018-03-22 | $266.52 | $266.52 | 22,075 | — | — |
| 2018-03-21 | $264.84 | $264.84 | 7,950 | — | — |
| 2018-03-20 | $274.28 | $274.28 | 17,850 | — | — |
| 2018-03-19 | $271.28 | $271.28 | 22,850 | — | — |
| 2018-03-16 | $273.08 | $273.08 | 14,250 | — | — |
| 2018-03-15 | $271.40 | $271.40 | 6,750 | — | — |
| 2018-03-14 | $267.72 | $267.72 | 1,325 | — | — |
| 2018-03-13 | $267.44 | $267.44 | 22,375 | — | — |
| 2018-03-12 | $268.28 | $268.28 | 3,250 | — | — |
| 2018-03-09 | $268.44 | $268.44 | 12,025 | — | — |
| 2018-03-08 | $268.76 | $268.76 | 10,400 | — | — |
| 2018-03-07 | $268.28 | $268.28 | 26,750 | — | — |
| 2018-03-06 | $264.44 | $264.44 | 8,675 | — | — |
| 2018-03-05 | $270.20 | $270.20 | 2,375 | — | — |
| 2018-03-02 | $269.20 | $269.20 | 2,750 | — | — |
| 2018-03-01 | $271.04 | $271.04 | 9,175 | — | — |
| 2018-02-28 | $271.04 | $271.04 | 4,150 | — | — |
| 2018-02-27 | $270.76 | $270.76 | 5,450 | — | — |
| 2018-02-26 | $264.52 | $264.52 | 6,175 | — | — |
| 2018-02-23 | $265.96 | $265.96 | 1,000 | — | — |
| 2018-02-22 | $265.36 | $265.36 | 3,200 | — | — |
| 2018-02-21 | $268.28 | $268.28 | 25,975 | — | — |
| 2018-02-20 | $265.36 | $265.36 | 10,300 | — | — |
| 2018-02-16 | $258.96 | $258.96 | 11,225 | — | — |
| 2018-02-15 | $256.72 | $256.72 | 6,375 | — | — |
| 2018-02-14 | $257.12 | $257.12 | 14,275 | — | — |
| 2018-02-13 | $266.00 | $266.00 | 26,950 | — | — |
| 2018-02-12 | $268.80 | $268.80 | 8,825 | — | — |
| 2018-02-09 | $272.16 | $272.16 | 8,175 | — | — |
| 2018-02-08 | $270.88 | $270.88 | 5,700 | — | — |
| 2018-02-07 | $271.88 | $271.88 | 8,925 | — | — |
| 2018-02-06 | $269.04 | $269.04 | 22,475 | — | — |
| 2018-02-05 | $263.28 | $263.28 | 31,900 | — | — |
| 2018-02-02 | $265.00 | $265.00 | 10,800 | — | — |
| 2018-02-01 | $257.68 | $257.68 | 5,725 | — | — |
| 2018-01-31 | $259.36 | $259.36 | 6,150 | — | — |
| 2018-01-30 | $262.80 | $262.80 | 12,300 | — | — |
| 2018-01-29 | $260.92 | $260.92 | 4,375 | — | — |
| 2018-01-26 | $258.04 | $258.04 | 4,600 | — | — |
| 2018-01-25 | $258.56 | $258.56 | 5,225 | — | — |
| 2018-01-24 | $254.84 | $254.84 | 7,400 | — | — |
| 2018-01-23 | $261.72 | $261.72 | 10,900 | — | — |
| 2018-01-22 | $263.72 | $263.72 | 8,275 | — | — |
| 2018-01-19 | $264.56 | $264.56 | 7,275 | — | — |
| 2018-01-18 | $267.08 | $267.08 | 6,850 | — | — |
| 2018-01-17 | $266.04 | $266.04 | 3,500 | — | — |
| 2018-01-16 | $261.84 | $261.84 | 27,675 | — | — |
| 2018-01-12 | $262.36 | $262.36 | 26,300 | — | — |
| 2018-01-11 | $268.88 | $268.88 | 2,700 | — | — |
| 2018-01-10 | $270.52 | $270.52 | 5,075 | — | — |
| 2018-01-09 | $272.12 | $272.12 | 7,225 | — | — |
| 2018-01-08 | $269.60 | $269.60 | 5,800 | — | — |
| 2018-01-05 | $269.28 | $269.28 | 2,650 | — | — |
| 2018-01-04 | $268.76 | $268.76 | 15,550 | — | — |
| 2018-01-03 | $271.64 | $271.64 | 9,375 | — | — |
| 2018-01-02 | $270.08 | $270.08 | 12,000 | — | — |