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
- 1980-09-19 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 | $178.50 | $194.70 | 21,108 | — | — |
| 2018-12-28 | $175.50 | $191.43 | 20,088 | — | — |
| 2018-12-27 | $166.00 | $181.07 | 34,224 | — | — |
| 2018-12-26 | $166.75 | $181.89 | 21,336 | — | — |
| 2018-12-24 | $160.00 | $174.53 | 21,304 | — | — |
| 2018-12-21 | $163.50 | $178.34 | 117,492 | — | — |
| 2018-12-20 | $167.75 | $182.98 | 35,100 | — | — |
| 2018-12-19 | $169.25 | $184.62 | 28,152 | — | — |
| 2018-12-18 | $179.75 | $196.07 | 32,020 | — | — |
| 2018-12-17 | $182.75 | $199.34 | 36,832 | — | — |
| 2018-12-14 | $184.25 | $200.98 | 20,676 | — | — |
| 2018-12-13 | $189.50 | $206.70 | 34,360 | — | — |
| 2018-12-12 | $207.00 | $225.79 | 23,320 | — | — |
| 2018-12-11 | $199.25 | $217.34 | 30,828 | — | — |
| 2018-12-10 | $225.25 | $245.70 | 64,732 | — | — |
| 2018-12-07 | $213.50 | $232.88 | 44,768 | — | — |
| 2018-12-06 | $203.75 | $222.25 | 27,612 | — | — |
| 2018-12-04 | $189.75 | $206.98 | 26,388 | — | — |
| 2018-12-03 | $212.50 | $231.79 | 26,188 | — | — |
| 2018-11-30 | $205.00 | $223.61 | 25,988 | — | — |
| 2018-11-29 | $195.25 | $212.98 | 18,528 | — | — |
| 2018-11-28 | $201.50 | $219.79 | 24,996 | — | — |
| 2018-11-27 | $195.00 | $212.70 | 34,692 | — | — |
| 2018-11-26 | $210.00 | $229.06 | 16,940 | — | — |
| 2018-11-23 | $202.00 | $220.34 | 17,920 | — | — |
| 2018-11-21 | $199.00 | $217.07 | 19,020 | — | — |
| 2018-11-20 | $191.50 | $208.89 | 21,072 | — | — |
| 2018-11-19 | $189.75 | $206.98 | 25,748 | — | — |
| 2018-11-16 | $206.25 | $224.97 | 17,968 | — | — |
| 2018-11-15 | $201.25 | $219.52 | 26,852 | — | — |
| 2018-11-14 | $187.50 | $204.52 | 34,948 | — | — |
| 2018-11-13 | $191.75 | $209.16 | 37,172 | — | — |
| 2018-11-12 | $192.75 | $210.25 | 50,168 | — | — |
| 2018-11-09 | $234.00 | $255.24 | 23,676 | — | — |
| 2018-11-08 | $247.00 | $269.42 | 39,436 | — | — |
| 2018-11-07 | $219.00 | $238.88 | 28,808 | — | — |
| 2018-11-06 | $223.50 | $243.79 | 13,964 | — | — |
| 2018-11-05 | $231.25 | $252.24 | 15,068 | — | — |
| 2018-11-02 | $230.75 | $251.70 | 23,692 | — | — |
| 2018-11-01 | $230.75 | $251.70 | 29,136 | — | — |
| 2018-10-31 | $215.00 | $234.52 | 25,608 | — | — |
| 2018-10-30 | $220.00 | $239.97 | 26,004 | — | — |
| 2018-10-29 | $223.00 | $243.24 | 20,620 | — | — |
| 2018-10-26 | $223.00 | $243.24 | 19,432 | — | — |
| 2018-10-25 | $224.00 | $244.34 | 36,808 | — | — |
| 2018-10-24 | $215.75 | $235.34 | 26,868 | — | — |
| 2018-10-23 | $235.00 | $256.33 | 25,172 | — | — |
| 2018-10-22 | $235.25 | $256.61 | 48,900 | — | — |
| 2018-10-19 | $233.50 | $254.70 | 28,124 | — | — |
| 2018-10-18 | $242.75 | $264.79 | 22,120 | — | — |
| 2018-10-17 | $250.75 | $273.51 | 17,740 | — | — |
| 2018-10-16 | $261.25 | $284.97 | 31,960 | — | — |
| 2018-10-15 | $255.25 | $278.42 | 28,792 | — | — |
| 2018-10-12 | $260.00 | $283.60 | 25,200 | — | — |
| 2018-10-11 | $251.00 | $273.79 | 32,236 | — | — |
| 2018-10-10 | $250.75 | $273.51 | 43,232 | — | — |
| 2018-10-09 | $269.25 | $293.69 | 27,952 | — | — |
| 2018-10-08 | $277.75 | $302.97 | 25,248 | — | — |
| 2018-10-05 | $288.50 | $314.69 | 15,192 | — | — |
| 2018-10-04 | $285.75 | $311.69 | 21,920 | — | — |
| 2018-10-03 | $297.50 | $324.51 | 20,864 | — | — |
| 2018-10-02 | $291.50 | $317.96 | 41,560 | — | — |
| 2018-10-01 | $314.00 | $342.51 | 19,080 | — | — |
| 2018-09-28 | $320.00 | $349.05 | 14,180 | — | — |
| 2018-09-27 | $325.00 | $354.50 | 11,152 | — | — |
| 2018-09-26 | $323.75 | $353.14 | 15,692 | — | — |
| 2018-09-25 | $343.75 | $374.96 | 22,452 | — | — |
| 2018-09-24 | $343.25 | $374.41 | 25,728 | — | — |
| 2018-09-21 | $315.75 | $344.42 | 128,728 | — | — |
| 2018-09-20 | $350.00 | $381.77 | 12,972 | — | — |
| 2018-09-19 | $345.00 | $376.32 | 10,444 | — | — |
| 2018-09-18 | $342.50 | $373.59 | 15,368 | — | — |
| 2018-09-17 | $350.00 | $381.77 | 31,440 | — | — |
| 2018-09-14 | $358.75 | $391.32 | 16,796 | — | — |
| 2018-09-13 | $358.75 | $391.32 | 14,100 | — | — |
| 2018-09-12 | $362.50 | $395.41 | 16,208 | — | — |
| 2018-09-11 | $356.25 | $388.59 | 22,176 | — | — |
| 2018-09-10 | $337.50 | $368.14 | 14,380 | — | — |
| 2018-09-07 | $341.25 | $372.23 | 18,648 | — | — |
| 2018-09-06 | $342.50 | $373.59 | 23,164 | — | — |
| 2018-09-05 | $372.50 | $406.32 | 20,560 | — | — |
| 2018-09-04 | $377.50 | $411.77 | 15,128 | — | — |
| 2018-08-31 | $385.00 | $419.95 | 15,004 | — | — |
| 2018-08-30 | $372.50 | $406.32 | 15,936 | — | — |
| 2018-08-29 | $383.75 | $418.59 | 22,660 | — | — |
| 2018-08-28 | $375.00 | $409.04 | 17,788 | — | — |
| 2018-08-27 | $353.75 | $385.86 | 22,776 | — | — |
| 2018-08-24 | $356.25 | $388.59 | 15,472 | — | — |
| 2018-08-23 | $351.25 | $383.14 | 12,448 | — | — |
| 2018-08-22 | $357.50 | $389.96 | 16,060 | — | — |
| 2018-08-21 | $355.00 | $387.23 | 16,836 | — | — |
| 2018-08-20 | $341.25 | $372.23 | 14,408 | — | — |
| 2018-08-17 | $331.25 | $361.32 | 16,060 | — | — |
| 2018-08-16 | $342.50 | $373.59 | 25,708 | — | — |
| 2018-08-15 | $326.25 | $355.87 | 25,012 | — | — |
| 2018-08-14 | $325.00 | $354.50 | 19,344 | — | — |
| 2018-08-13 | $322.50 | $351.78 | 30,420 | — | — |
| 2018-08-10 | $341.25 | $372.23 | 16,272 | — | — |
| 2018-08-09 | $363.75 | $396.77 | 18,408 | — | — |
| 2018-08-08 | $367.50 | $400.86 | 9,544 | — | — |
| 2018-08-07 | $368.75 | $402.23 | 12,092 | — | — |
| 2018-08-06 | $367.50 | $400.86 | 13,224 | — | — |
| 2018-08-03 | $352.50 | $384.50 | 10,536 | — | — |
| 2018-08-02 | $355.00 | $387.23 | 12,252 | — | — |
| 2018-08-01 | $361.25 | $394.05 | 21,312 | — | — |
| 2018-07-31 | $361.25 | $394.05 | 25,892 | — | — |
| 2018-07-30 | $342.50 | $373.59 | 31,956 | — | — |
| 2018-07-27 | $335.00 | $365.41 | 26,704 | — | — |
| 2018-07-26 | $325.00 | $354.50 | 30,772 | — | — |
| 2018-07-25 | $317.50 | $346.32 | 27,092 | — | — |
| 2018-07-24 | $327.50 | $357.23 | 23,768 | — | — |
| 2018-07-23 | $346.25 | $377.68 | 19,180 | — | — |
| 2018-07-20 | $358.75 | $391.32 | 16,680 | — | — |
| 2018-07-19 | $355.00 | $387.23 | 22,388 | — | — |
| 2018-07-18 | $348.75 | $380.41 | 15,288 | — | — |
| 2018-07-17 | $353.75 | $385.86 | 18,452 | — | — |
| 2018-07-16 | $355.00 | $387.23 | 19,084 | — | — |
| 2018-07-13 | $368.75 | $402.23 | 22,916 | — | — |
| 2018-07-12 | $385.00 | $419.95 | 24,656 | — | — |
| 2018-07-11 | $376.25 | $410.41 | 39,740 | — | — |
| 2018-07-10 | $365.00 | $398.14 | 52,672 | — | — |
| 2018-07-09 | $396.25 | $432.22 | 24,424 | — | — |
| 2018-07-06 | $398.75 | $434.95 | 26,408 | — | — |
| 2018-07-05 | $405.00 | $441.77 | 17,156 | — | — |
| 2018-07-03 | $402.50 | $439.04 | 11,156 | — | — |
| 2018-07-02 | $402.50 | $439.04 | 23,584 | — | — |
| 2018-06-29 | $400.00 | $436.31 | 24,928 | — | — |
| 2018-06-28 | $411.25 | $448.58 | 27,440 | — | — |
| 2018-06-27 | $393.75 | $429.50 | 29,940 | — | — |
| 2018-06-26 | $402.50 | $439.04 | 21,464 | — | — |
| 2018-06-25 | $390.00 | $425.41 | 53,164 | — | — |
| 2018-06-22 | $410.00 | $447.22 | 70,864 | — | — |
| 2018-06-21 | $395.00 | $430.86 | 34,148 | — | — |
| 2018-06-20 | $413.75 | $451.31 | 42,032 | — | — |
| 2018-06-19 | $402.50 | $439.04 | 30,504 | — | — |
| 2018-06-18 | $397.50 | $433.59 | 28,264 | — | — |
| 2018-06-15 | $413.75 | $451.31 | 80,452 | — | — |
| 2018-06-14 | $397.50 | $433.59 | 34,016 | — | — |
| 2018-06-13 | $402.50 | $439.04 | 25,512 | — | — |
| 2018-06-12 | $412.50 | $449.95 | 27,156 | — | — |
| 2018-06-11 | $396.25 | $432.22 | 24,144 | — | — |
| 2018-06-08 | $406.25 | $443.13 | 29,832 | — | — |
| 2018-06-07 | $407.50 | $444.49 | 32,484 | — | — |
| 2018-06-06 | $407.50 | $444.49 | 58,284 | — | — |
| 2018-06-05 | $415.00 | $452.68 | 75,036 | — | — |
| 2018-06-04 | $388.25 | $423.50 | 66,728 | — | — |
| 2018-06-01 | $437.50 | $477.22 | 37,768 | — | — |
| 2018-05-31 | $442.50 | $482.67 | 35,276 | — | — |
| 2018-05-30 | $468.75 | $511.30 | 32,512 | — | — |
| 2018-05-29 | $447.50 | $488.13 | 35,192 | — | — |
| 2018-05-25 | $415.00 | $452.68 | 43,960 | — | — |
| 2018-05-24 | $406.25 | $443.13 | 25,572 | — | — |
| 2018-05-23 | $401.25 | $437.68 | 34,048 | — | — |
| 2018-05-22 | $413.00 | $450.49 | 51,692 | — | — |
| 2018-05-21 | $400.50 | $436.86 | 128,604 | — | — |
| 2018-05-18 | $472.00 | $514.85 | 155,424 | — | — |
| 2018-05-17 | $536.25 | $584.93 | 35,324 | — | — |
| 2018-05-16 | $525.00 | $572.66 | 34,788 | — | — |
| 2018-05-15 | $512.50 | $559.03 | 22,860 | — | — |
| 2018-05-14 | $522.50 | $569.93 | 39,176 | — | — |
| 2018-05-11 | $491.25 | $535.85 | 23,172 | — | — |
| 2018-05-10 | $471.25 | $514.03 | 21,648 | — | — |
| 2018-05-09 | $480.00 | $523.58 | 23,452 | — | — |
| 2018-05-08 | $480.00 | $523.58 | 11,376 | — | — |
| 2018-05-07 | $475.00 | $518.12 | 20,660 | — | — |
| 2018-05-04 | $460.00 | $501.76 | 17,832 | — | — |
| 2018-05-03 | $452.50 | $493.58 | 29,004 | — | — |
| 2018-05-02 | $466.25 | $508.58 | 32,580 | — | — |
| 2018-05-01 | $432.50 | $471.76 | 35,656 | — | — |
| 2018-04-30 | $436.25 | $475.85 | 22,564 | — | — |
| 2018-04-27 | $445.00 | $485.40 | 24,936 | — | — |
| 2018-04-26 | $441.25 | $481.31 | 36,848 | — | — |
| 2018-04-25 | $432.50 | $471.76 | 51,168 | — | — |
| 2018-04-24 | $461.25 | $503.12 | 55,744 | — | — |
| 2018-04-23 | $500.00 | $545.39 | 63,988 | — | — |
| 2018-04-20 | $522.50 | $569.93 | 49,212 | — | — |
| 2018-04-19 | $501.25 | $546.76 | 47,340 | — | — |
| 2018-04-18 | $495.00 | $539.94 | 47,760 | — | — |
| 2018-04-17 | $482.50 | $526.30 | 69,976 | — | — |
| 2018-04-16 | $502.50 | $548.12 | 36,708 | — | — |
| 2018-04-13 | $493.75 | $538.57 | 43,768 | — | — |
| 2018-04-12 | $475.00 | $518.12 | 42,840 | — | — |
| 2018-04-11 | $453.75 | $494.94 | 73,952 | — | — |
| 2018-04-10 | $443.75 | $484.04 | 66,864 | — | — |
| 2018-04-09 | $413.75 | $451.31 | 88,840 | — | — |
| 2018-04-06 | $350.00 | $381.77 | 23,504 | — | — |
| 2018-04-05 | $358.75 | $391.32 | 17,836 | — | — |
| 2018-04-04 | $378.75 | $413.13 | 28,988 | — | — |
| 2018-04-03 | $350.00 | $381.77 | 37,516 | — | — |
| 2018-04-02 | $356.25 | $388.59 | 39,220 | — | — |
| 2018-03-29 | $358.75 | $391.32 | 28,656 | — | — |
| 2018-03-28 | $341.25 | $372.23 | 49,992 | — | — |
| 2018-03-27 | $350.00 | $381.77 | 43,152 | — | — |
| 2018-03-26 | $376.25 | $410.41 | 37,116 | — | — |
| 2018-03-23 | $351.25 | $383.14 | 23,376 | — | — |
| 2018-03-22 | $370.00 | $403.59 | 26,540 | — | — |
| 2018-03-21 | $393.75 | $429.50 | 40,968 | — | — |
| 2018-03-20 | $363.25 | $396.23 | 23,528 | — | — |
| 2018-03-19 | $349.50 | $381.23 | 47,420 | — | — |
| 2018-03-16 | $383.75 | $418.59 | 40,996 | — | — |
| 2018-03-15 | $381.25 | $415.86 | 29,816 | — | — |
| 2018-03-14 | $383.75 | $418.59 | 23,084 | — | — |
| 2018-03-13 | $377.50 | $411.77 | 45,212 | — | — |
| 2018-03-12 | $395.00 | $430.86 | 33,924 | — | — |
| 2018-03-09 | $382.50 | $417.22 | 30,760 | — | — |
| 2018-03-08 | $377.50 | $411.77 | 38,052 | — | — |
| 2018-03-07 | $393.75 | $429.50 | 47,804 | — | — |
| 2018-03-06 | $393.75 | $429.50 | 46,496 | — | — |
| 2018-03-05 | $385.00 | $419.95 | 55,064 | — | — |
| 2018-03-02 | $387.50 | $422.68 | 55,060 | — | — |
| 2018-03-01 | $350.00 | $381.77 | 27,700 | — | — |
| 2018-02-28 | $346.25 | $377.68 | 27,620 | — | — |
| 2018-02-27 | $348.75 | $380.41 | 34,984 | — | — |
| 2018-02-26 | $351.25 | $383.14 | 40,100 | — | — |
| 2018-02-23 | $336.25 | $366.78 | 41,436 | — | — |
| 2018-02-22 | $333.75 | $364.05 | 85,696 | — | — |
| 2018-02-21 | $292.50 | $319.05 | 39,168 | — | — |
| 2018-02-20 | $290.00 | $316.33 | 40,256 | — | — |
| 2018-02-16 | $312.50 | $340.87 | 63,008 | — | — |
| 2018-02-15 | $301.25 | $328.60 | 103,888 | — | — |
| 2018-02-14 | $286.25 | $312.24 | 71,992 | — | — |
| 2018-02-13 | $297.50 | $324.51 | 84,272 | — | — |
| 2018-02-12 | $315.00 | $343.60 | 105,560 | — | — |
| 2018-02-09 | $352.00 | $383.96 | 100,352 | — | — |
| 2018-02-08 | $388.75 | $424.04 | 122,272 | — | — |
| 2018-02-07 | $455.00 | $496.31 | 118,992 | — | — |
| 2018-02-06 | $398.75 | $434.95 | 37,152 | — | — |
| 2018-02-05 | $372.50 | $406.32 | 26,052 | — | — |
| 2018-02-02 | $377.50 | $411.77 | 24,868 | — | — |
| 2018-02-01 | $391.25 | $426.77 | 31,204 | — | — |
| 2018-01-31 | $381.25 | $415.86 | 39,852 | — | — |
| 2018-01-30 | $382.50 | $417.22 | 56,380 | — | — |
| 2018-01-29 | $407.50 | $444.49 | 91,664 | — | — |
| 2018-01-26 | $406.25 | $443.13 | 38,588 | — | — |
| 2018-01-25 | $425.00 | $463.58 | 53,700 | — | — |
| 2018-01-24 | $385.00 | $419.95 | 27,560 | — | — |
| 2018-01-23 | $385.00 | $419.95 | 43,628 | — | — |
| 2018-01-22 | $371.25 | $404.95 | 38,624 | — | — |
| 2018-01-19 | $365.00 | $398.14 | 16,888 | — | — |
| 2018-01-18 | $363.75 | $396.77 | 17,284 | — | — |
| 2018-01-17 | $381.25 | $415.86 | 23,620 | — | — |
| 2018-01-16 | $371.25 | $404.95 | 25,860 | — | — |
| 2018-01-12 | $392.50 | $428.13 | 14,564 | — | — |
| 2018-01-11 | $396.25 | $432.22 | 18,692 | — | — |
| 2018-01-10 | $400.00 | $436.31 | 24,864 | — | — |
| 2018-01-09 | $402.50 | $439.04 | 32,260 | — | — |
| 2018-01-08 | $381.25 | $415.86 | 18,144 | — | — |
| 2018-01-05 | $391.25 | $426.77 | 21,096 | — | — |
| 2018-01-04 | $420.00 | $458.13 | 17,732 | — | — |
| 2018-01-03 | $432.50 | $471.76 | 25,296 | — | — |
| 2018-01-02 | $430.00 | $469.04 | 25,644 | — | — |