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
- 2011-10-06 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 | $212.20 | $212.20 | 29,930 | — | — |
| 2018-12-28 | $180.80 | $180.80 | 28,050 | — | — |
| 2018-12-27 | $167.20 | $167.20 | 21,280 | — | — |
| 2018-12-26 | $173.40 | $173.40 | 41,110 | — | — |
| 2018-12-24 | $164.40 | $164.40 | 18,600 | — | — |
| 2018-12-21 | $155.50 | $155.50 | 34,690 | — | — |
| 2018-12-20 | $154.50 | $154.50 | 24,970 | — | — |
| 2018-12-19 | $154.10 | $154.10 | 24,750 | — | — |
| 2018-12-18 | $150.80 | $150.80 | 37,250 | — | — |
| 2018-12-17 | $172.90 | $172.90 | 47,880 | — | — |
| 2018-12-14 | $152.40 | $152.40 | 55,890 | — | — |
| 2018-12-13 | $132.90 | $132.90 | 56,020 | — | — |
| 2018-12-12 | $134.30 | $134.30 | 31,380 | — | — |
| 2018-12-11 | $122.30 | $122.30 | 28,660 | — | — |
| 2018-12-10 | $116.30 | $116.30 | 36,600 | — | — |
| 2018-12-07 | $115.40 | $115.40 | 37,390 | — | — |
| 2018-12-06 | $123.20 | $123.20 | 31,760 | — | — |
| 2018-12-04 | $117.20 | $117.20 | 35,890 | — | — |
| 2018-12-03 | $125.30 | $125.30 | 55,450 | — | — |
| 2018-11-30 | $111.90 | $111.90 | 105,800 | — | — |
| 2018-11-29 | $113.60 | $113.60 | 57,010 | — | — |
| 2018-11-28 | $110.00 | $110.00 | 68,380 | — | — |
| 2018-11-27 | $137.40 | $137.40 | 27,790 | — | — |
| 2018-11-26 | $134.80 | $134.80 | 49,010 | — | — |
| 2018-11-23 | $121.40 | $121.40 | 26,070 | — | — |
| 2018-11-21 | $122.30 | $122.30 | 57,780 | — | — |
| 2018-11-20 | $119.50 | $119.50 | 70,550 | — | — |
| 2018-11-19 | $117.20 | $117.20 | 89,070 | — | — |
| 2018-11-16 | $133.10 | $133.10 | 55,690 | — | — |
| 2018-11-15 | $167.00 | $167.00 | 110,910 | — | — |
| 2018-11-14 | $117.20 | $117.20 | 136,360 | — | — |
| 2018-11-13 | $187.40 | $187.40 | 101,480 | — | — |
| 2018-11-12 | $214.20 | $214.20 | 41,190 | — | — |
| 2018-11-09 | $234.90 | $234.90 | 67,410 | — | — |
| 2018-11-08 | $256.60 | $256.60 | 42,550 | — | — |
| 2018-11-07 | $259.80 | $259.80 | 4,710 | — | — |
| 2018-11-06 | $257.30 | $257.30 | 4,860 | — | — |
| 2018-11-05 | $257.40 | $257.40 | 12,870 | — | — |
| 2018-11-02 | $304.90 | $304.90 | 6,140 | — | — |
| 2018-11-01 | $310.20 | $310.20 | 4,140 | — | — |
| 2018-10-31 | $302.20 | $302.20 | 5,420 | — | — |
| 2018-10-30 | $314.20 | $314.20 | 3,550 | — | — |
| 2018-10-29 | $316.60 | $316.60 | 3,470 | — | — |
| 2018-10-26 | $306.00 | $306.00 | 3,870 | — | — |
| 2018-10-25 | $308.20 | $308.20 | 3,860 | — | — |
| 2018-10-24 | $304.90 | $304.90 | 7,650 | — | — |
| 2018-10-23 | $298.70 | $298.70 | 13,620 | — | — |
| 2018-10-22 | $311.60 | $311.60 | 11,640 | — | — |
| 2018-10-19 | $294.60 | $294.60 | 4,220 | — | — |
| 2018-10-18 | $299.70 | $299.70 | 6,930 | — | — |
| 2018-10-17 | $285.30 | $285.30 | 8,330 | — | — |
| 2018-10-16 | $296.40 | $296.40 | 2,310 | — | — |
| 2018-10-15 | $293.80 | $293.80 | 1,540 | — | — |
| 2018-10-12 | $312.60 | $312.60 | 6,830 | — | — |
| 2018-10-11 | $299.30 | $299.30 | 3,500 | — | — |
| 2018-10-10 | $296.20 | $296.20 | 8,780 | — | — |
| 2018-10-09 | $295.20 | $295.20 | 3,310 | — | — |
| 2018-10-08 | $299.00 | $299.00 | 6,280 | — | — |
| 2018-10-05 | $322.60 | $322.60 | 4,300 | — | — |
| 2018-10-04 | $315.40 | $315.40 | 10,900 | — | — |
| 2018-10-03 | $303.90 | $303.90 | 12,780 | — | — |
| 2018-10-02 | $322.00 | $322.00 | 10,610 | — | — |
| 2018-10-01 | $332.50 | $332.50 | 3,440 | — | — |
| 2018-09-28 | $356.50 | $356.50 | 18,920 | — | — |
| 2018-09-27 | $345.60 | $345.60 | 5,500 | — | — |
| 2018-09-26 | $363.40 | $363.40 | 6,200 | — | — |
| 2018-09-25 | $348.60 | $348.60 | 14,490 | — | — |
| 2018-09-24 | $352.00 | $352.00 | 15,230 | — | — |
| 2018-09-21 | $365.70 | $365.70 | 6,150 | — | — |
| 2018-09-20 | $373.20 | $373.20 | 4,500 | — | — |
| 2018-09-19 | $390.40 | $390.40 | 4,250 | — | — |
| 2018-09-18 | $391.00 | $391.00 | 8,370 | — | — |
| 2018-09-17 | $423.50 | $423.50 | 4,130 | — | — |
| 2018-09-14 | $431.20 | $431.20 | 4,980 | — | — |
| 2018-09-13 | $417.80 | $417.80 | 3,560 | — | — |
| 2018-09-12 | $412.80 | $412.80 | 2,860 | — | — |
| 2018-09-11 | $409.80 | $409.80 | 1,160 | — | — |
| 2018-09-10 | $414.80 | $414.80 | 2,870 | — | — |
| 2018-09-07 | $419.60 | $419.60 | 1,020 | — | — |
| 2018-09-06 | $418.20 | $418.20 | 2,670 | — | — |
| 2018-09-05 | $413.00 | $413.00 | 1,170 | — | — |
| 2018-09-04 | $406.70 | $406.70 | 2,390 | — | — |
| 2018-08-31 | $379.60 | $379.60 | 1,160 | — | — |
| 2018-08-30 | $387.80 | $387.80 | 3,300 | — | — |
| 2018-08-29 | $391.70 | $391.70 | 2,250 | — | — |
| 2018-08-28 | $397.40 | $397.40 | 3,070 | — | — |
| 2018-08-27 | $391.00 | $391.00 | 2,850 | — | — |
| 2018-08-24 | $380.40 | $380.40 | 1,940 | — | — |
| 2018-08-23 | $367.60 | $367.60 | 2,350 | — | — |
| 2018-08-22 | $371.10 | $371.10 | 790 | — | — |
| 2018-08-21 | $365.70 | $365.70 | 1,870 | — | — |
| 2018-08-20 | $372.20 | $372.20 | 1,920 | — | — |
| 2018-08-17 | $369.60 | $369.60 | 2,440 | — | — |
| 2018-08-16 | $377.80 | $377.80 | 3,010 | — | — |
| 2018-08-15 | $369.90 | $369.90 | 1,500 | — | — |
| 2018-08-14 | $367.00 | $367.00 | 2,030 | — | — |
| 2018-08-13 | $372.80 | $372.80 | 620 | — | — |
| 2018-08-10 | $370.80 | $370.80 | 2,430 | — | — |
| 2018-08-09 | $368.60 | $368.60 | 3,080 | — | — |
| 2018-08-08 | $371.40 | $371.40 | 3,470 | — | — |
| 2018-08-07 | $383.80 | $383.80 | 830 | — | — |
| 2018-08-06 | $394.50 | $394.50 | 240 | — | — |
| 2018-08-03 | $397.40 | $397.40 | 2,090 | — | — |
| 2018-08-02 | $406.90 | $406.90 | 1,320 | — | — |
| 2018-08-01 | $423.40 | $423.40 | 2,060 | — | — |
| 2018-07-31 | $416.50 | $416.50 | 1,170 | — | — |
| 2018-07-30 | $411.80 | $411.80 | 1,780 | — | — |
| 2018-07-27 | $416.50 | $416.50 | 1,540 | — | — |
| 2018-07-26 | $423.50 | $423.50 | 1,510 | — | — |
| 2018-07-25 | $424.40 | $424.40 | 1,040 | — | — |
| 2018-07-24 | $435.50 | $435.50 | 580 | — | — |
| 2018-07-23 | $445.40 | $445.40 | 1,420 | — | — |
| 2018-07-20 | $434.00 | $434.00 | 1,590 | — | — |
| 2018-07-19 | $431.20 | $431.20 | 2,700 | — | — |
| 2018-07-18 | $443.30 | $443.30 | 1,720 | — | — |
| 2018-07-17 | $441.50 | $441.50 | 1,050 | — | — |
| 2018-07-16 | $432.40 | $432.40 | 1,800 | — | — |
| 2018-07-13 | $432.10 | $432.10 | 1,460 | — | — |
| 2018-07-12 | $422.20 | $422.20 | 2,380 | — | — |
| 2018-07-11 | $414.50 | $414.50 | 1,510 | — | — |
| 2018-07-10 | $426.70 | $426.70 | 2,250 | — | — |
| 2018-07-09 | $413.80 | $413.80 | 3,010 | — | — |
| 2018-07-06 | $406.00 | $406.00 | 2,460 | — | — |
| 2018-07-05 | $411.10 | $411.10 | 2,760 | — | — |
| 2018-07-03 | $395.00 | $395.00 | 2,980 | — | — |
| 2018-07-02 | $401.00 | $401.00 | 4,630 | — | — |
| 2018-06-29 | $386.20 | $386.20 | 1,740 | — | — |
| 2018-06-28 | $378.20 | $378.20 | 4,940 | — | — |
| 2018-06-27 | $372.70 | $372.70 | 6,640 | — | — |
| 2018-06-26 | $382.70 | $382.70 | 1,460 | — | — |
| 2018-06-25 | $385.50 | $385.50 | 1,590 | — | — |
| 2018-06-22 | $381.30 | $381.30 | 3,320 | — | — |
| 2018-06-21 | $374.50 | $374.50 | 3,340 | — | — |
| 2018-06-20 | $375.20 | $375.20 | 1,620 | — | — |
| 2018-06-19 | $387.40 | $387.40 | 4,820 | — | — |
| 2018-06-18 | $378.20 | $378.20 | 5,290 | — | — |
| 2018-06-15 | $363.00 | $363.00 | 5,660 | — | — |
| 2018-06-14 | $378.50 | $378.50 | 4,900 | — | — |
| 2018-06-13 | $383.10 | $383.10 | 6,020 | — | — |
| 2018-06-12 | $387.40 | $387.40 | 4,410 | — | — |
| 2018-06-11 | $387.00 | $387.00 | 3,670 | — | — |
| 2018-06-08 | $395.80 | $395.80 | 2,960 | — | — |
| 2018-06-07 | $388.70 | $388.70 | 8,820 | — | — |
| 2018-06-06 | $397.30 | $397.30 | 3,430 | — | — |
| 2018-06-05 | $399.90 | $399.90 | 4,110 | — | — |
| 2018-06-04 | $389.70 | $389.70 | 4,090 | — | — |
| 2018-06-01 | $378.50 | $378.50 | 4,660 | — | — |
| 2018-05-31 | $382.70 | $382.70 | 8,010 | — | — |
| 2018-05-30 | $400.10 | $400.10 | 2,970 | — | — |
| 2018-05-29 | $397.40 | $397.40 | 5,590 | — | — |
| 2018-05-25 | $381.80 | $381.80 | 6,340 | — | — |
| 2018-05-24 | $379.10 | $379.10 | 3,520 | — | — |
| 2018-05-23 | $382.80 | $382.80 | 2,400 | — | — |
| 2018-05-22 | $390.00 | $390.00 | 3,690 | — | — |
| 2018-05-21 | $411.00 | $411.00 | 2,960 | — | — |
| 2018-05-18 | $408.30 | $408.30 | 2,810 | — | — |
| 2018-05-17 | $405.80 | $405.80 | 7,130 | — | — |
| 2018-05-16 | $418.80 | $418.80 | 3,800 | — | — |
| 2018-05-15 | $414.20 | $414.20 | 1,700 | — | — |
| 2018-05-14 | $413.60 | $413.60 | 4,720 | — | — |
| 2018-05-11 | $420.40 | $420.40 | 3,640 | — | — |
| 2018-05-10 | $422.20 | $422.20 | 11,610 | — | — |
| 2018-05-09 | $443.10 | $443.10 | 2,490 | — | — |
| 2018-05-08 | $441.50 | $441.50 | 4,900 | — | — |
| 2018-05-07 | $441.60 | $441.60 | 3,980 | — | — |
| 2018-05-04 | $447.40 | $447.40 | 2,000 | — | — |
| 2018-05-03 | $441.00 | $441.00 | 4,530 | — | — |
| 2018-05-02 | $432.70 | $432.70 | 4,550 | — | — |
| 2018-05-01 | $419.20 | $419.20 | 4,670 | — | — |
| 2018-04-30 | $430.70 | $430.70 | 1,630 | — | — |
| 2018-04-27 | $428.00 | $428.00 | 3,720 | — | — |
| 2018-04-26 | $412.50 | $412.50 | 5,020 | — | — |
| 2018-04-25 | $417.60 | $417.60 | 4,270 | — | — |
| 2018-04-24 | $417.50 | $417.50 | 2,660 | — | — |
| 2018-04-23 | $428.50 | $428.50 | 1,680 | — | — |
| 2018-04-20 | $429.50 | $429.50 | 2,420 | — | — |
| 2018-04-19 | $446.90 | $446.90 | 6,660 | — | — |
| 2018-04-18 | $427.80 | $427.80 | 2,190 | — | — |
| 2018-04-17 | $429.30 | $429.30 | 540 | — | — |
| 2018-04-16 | $426.20 | $426.20 | 1,590 | — | — |
| 2018-04-13 | $431.80 | $431.80 | 2,070 | — | — |
| 2018-04-12 | $447.00 | $447.00 | 890 | — | — |
| 2018-04-11 | $449.60 | $449.60 | 1,480 | — | — |
| 2018-04-10 | $451.90 | $451.90 | 2,230 | — | — |
| 2018-04-09 | $439.90 | $439.90 | 2,320 | — | — |
| 2018-04-06 | $438.10 | $438.10 | 1,750 | — | — |
| 2018-04-05 | $445.70 | $445.70 | 2,270 | — | — |
| 2018-04-04 | $437.00 | $437.00 | 4,070 | — | — |
| 2018-04-03 | $439.80 | $439.80 | 1,520 | — | — |
| 2018-04-02 | $445.90 | $445.90 | 4,130 | — | — |
| 2018-03-29 | $428.30 | $428.30 | 5,100 | — | — |
| 2018-03-28 | $438.40 | $438.40 | 2,520 | — | — |
| 2018-03-27 | $435.40 | $435.40 | 4,640 | — | — |
| 2018-03-26 | $449.40 | $449.40 | 3,580 | — | — |
| 2018-03-23 | $463.80 | $463.80 | 1,010 | — | — |
| 2018-03-22 | $456.50 | $456.50 | 1,070 | — | — |
| 2018-03-21 | $448.90 | $448.90 | 3,540 | — | — |
| 2018-03-20 | $439.60 | $439.60 | 1,510 | — | — |
| 2018-03-19 | $446.00 | $446.00 | 2,040 | — | — |
| 2018-03-16 | $432.80 | $432.80 | 1,080 | — | — |
| 2018-03-15 | $436.30 | $436.30 | 2,250 | — | — |
| 2018-03-14 | $420.70 | $420.70 | 4,350 | — | — |
| 2018-03-13 | $407.50 | $407.50 | 860 | — | — |
| 2018-03-12 | $408.30 | $408.30 | 2,280 | — | — |
| 2018-03-09 | $424.20 | $424.20 | 1,130 | — | — |
| 2018-03-08 | $417.60 | $417.60 | 1,850 | — | — |
| 2018-03-07 | $408.20 | $408.20 | 1,010 | — | — |
| 2018-03-06 | $416.60 | $416.60 | 1,420 | — | — |
| 2018-03-05 | $430.60 | $430.60 | 930 | — | — |
| 2018-03-02 | $429.20 | $429.20 | 2,200 | — | — |
| 2018-03-01 | $435.50 | $435.50 | 3,080 | — | — |
| 2018-02-28 | $443.30 | $443.30 | 1,890 | — | — |
| 2018-02-27 | $438.00 | $438.00 | 3,780 | — | — |
| 2018-02-26 | $439.50 | $439.50 | 2,690 | — | — |
| 2018-02-23 | $445.30 | $445.30 | 3,500 | — | — |
| 2018-02-22 | $447.60 | $447.60 | 2,310 | — | — |
| 2018-02-21 | $442.50 | $442.50 | 4,890 | — | — |
| 2018-02-20 | $448.00 | $448.00 | 4,070 | — | — |
| 2018-02-16 | $464.10 | $464.10 | 4,400 | — | — |
| 2018-02-15 | $460.10 | $460.10 | 1,820 | — | — |
| 2018-02-14 | $455.00 | $455.00 | 3,440 | — | — |
| 2018-02-13 | $456.80 | $456.80 | 1,680 | — | — |
| 2018-02-12 | $470.50 | $470.50 | 2,510 | — | — |
| 2018-02-09 | $458.90 | $458.90 | 4,520 | — | — |
| 2018-02-08 | $436.30 | $436.30 | 5,240 | — | — |
| 2018-02-07 | $435.20 | $435.20 | 3,490 | — | — |
| 2018-02-06 | $416.10 | $416.10 | 4,950 | — | — |
| 2018-02-05 | $418.60 | $418.60 | 14,220 | — | — |
| 2018-02-02 | $387.60 | $387.60 | 6,880 | — | — |
| 2018-02-01 | $383.40 | $383.40 | 23,000 | — | — |
| 2018-01-31 | $363.90 | $363.90 | 27,570 | — | — |
| 2018-01-30 | $322.40 | $322.40 | 21,160 | — | — |
| 2018-01-29 | $321.10 | $321.10 | 17,690 | — | — |
| 2018-01-26 | $322.60 | $322.60 | 17,010 | — | — |
| 2018-01-25 | $337.90 | $337.90 | 18,320 | — | — |
| 2018-01-24 | $350.10 | $350.10 | 17,350 | — | — |
| 2018-01-23 | $345.10 | $345.10 | 24,700 | — | — |
| 2018-01-22 | $377.20 | $377.20 | 4,860 | — | — |
| 2018-01-19 | $376.80 | $376.80 | 8,150 | — | — |
| 2018-01-18 | $365.40 | $365.40 | 10,310 | — | — |
| 2018-01-17 | $358.00 | $358.00 | 7,310 | — | — |
| 2018-01-16 | $378.00 | $378.00 | 4,120 | — | — |
| 2018-01-12 | $369.60 | $369.60 | 10,530 | — | — |
| 2018-01-11 | $386.60 | $386.60 | 9,310 | — | — |
| 2018-01-10 | $414.30 | $414.30 | 3,590 | — | — |
| 2018-01-09 | $399.20 | $399.20 | 4,310 | — | — |
| 2018-01-08 | $435.10 | $435.10 | 4,120 | — | — |
| 2018-01-05 | $440.00 | $440.00 | 7,440 | — | — |
| 2018-01-04 | $419.50 | $419.50 | 5,910 | — | — |
| 2018-01-03 | $391.00 | $391.00 | 6,720 | — | — |
| 2018-01-02 | $380.50 | $380.50 | 9,060 | — | — |