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
- 1993-04-01 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 | $272.20 | $272.20 | 281,995 | — | — |
| 2018-12-28 | $264.80 | $264.80 | 254,090 | — | — |
| 2018-12-27 | $271.80 | $271.80 | 327,515 | — | — |
| 2018-12-26 | $279.60 | $279.60 | 423,570 | — | — |
| 2018-12-24 | $248.20 | $248.20 | 400,605 | — | — |
| 2018-12-21 | $264.60 | $264.60 | 601,670 | — | — |
| 2018-12-20 | $295.60 | $295.60 | 335,690 | — | — |
| 2018-12-19 | $300.40 | $300.40 | 404,155 | — | — |
| 2018-12-18 | $296.00 | $296.00 | 472,940 | — | — |
| 2018-12-17 | $311.00 | $311.00 | 230,250 | — | — |
| 2018-12-14 | $321.20 | $321.20 | 167,640 | — | — |
| 2018-12-13 | $333.80 | $333.80 | 123,430 | — | — |
| 2018-12-12 | $335.60 | $335.60 | 225,400 | — | — |
| 2018-12-11 | $331.40 | $331.40 | 215,905 | — | — |
| 2018-12-10 | $333.60 | $333.60 | 267,915 | — | — |
| 2018-12-07 | $338.20 | $338.20 | 288,290 | — | — |
| 2018-12-06 | $359.80 | $359.80 | 419,085 | — | — |
| 2018-12-04 | $339.00 | $339.00 | 311,940 | — | — |
| 2018-12-03 | $353.40 | $353.40 | 313,275 | — | — |
| 2018-11-30 | $360.00 | $360.00 | 317,555 | — | — |
| 2018-11-29 | $345.80 | $345.80 | 249,315 | — | — |
| 2018-11-28 | $346.00 | $346.00 | 504,215 | — | — |
| 2018-11-27 | $336.60 | $336.60 | 1,322,405 | — | — |
| 2018-11-26 | $387.80 | $387.80 | 263,585 | — | — |
| 2018-11-23 | $384.00 | $384.00 | 256,360 | — | — |
| 2018-11-21 | $379.40 | $379.40 | 575,765 | — | — |
| 2018-11-20 | $346.60 | $346.60 | 362,530 | — | — |
| 2018-11-19 | $346.60 | $346.60 | 384,305 | — | — |
| 2018-11-16 | $363.00 | $363.00 | 639,240 | — | — |
| 2018-11-15 | $354.40 | $354.40 | 1,187,640 | — | — |
| 2018-11-14 | $322.40 | $322.40 | 1,537,910 | — | — |
| 2018-11-13 | $307.60 | $307.60 | 1,770,330 | — | — |
| 2018-11-12 | $396.40 | $396.40 | 1,950,990 | — | — |
| 2018-11-09 | $421.00 | $421.00 | 604,320 | — | — |
| 2018-11-08 | $426.00 | $426.00 | 396,855 | — | — |
| 2018-11-07 | $440.80 | $440.80 | 405,895 | — | — |
| 2018-11-06 | $453.60 | $453.60 | 435,135 | — | — |
| 2018-11-05 | $459.60 | $459.60 | 399,840 | — | — |
| 2018-11-02 | $457.40 | $457.40 | 518,665 | — | — |
| 2018-11-01 | $452.80 | $452.80 | 664,270 | — | — |
| 2018-10-31 | $416.60 | $416.60 | 485,040 | — | — |
| 2018-10-30 | $415.20 | $415.20 | 517,470 | — | — |
| 2018-10-29 | $423.60 | $423.60 | 699,985 | — | — |
| 2018-10-26 | $439.20 | $439.20 | 445,750 | — | — |
| 2018-10-25 | $435.80 | $435.80 | 493,135 | — | — |
| 2018-10-24 | $418.20 | $418.20 | 612,775 | — | — |
| 2018-10-23 | $428.60 | $428.60 | 716,940 | — | — |
| 2018-10-22 | $395.80 | $395.80 | 305,530 | — | — |
| 2018-10-19 | $394.20 | $394.20 | 429,575 | — | — |
| 2018-10-18 | $402.20 | $402.20 | 519,565 | — | — |
| 2018-10-17 | $412.60 | $412.60 | 517,545 | — | — |
| 2018-10-16 | $402.40 | $402.40 | 671,890 | — | — |
| 2018-10-15 | $385.80 | $385.80 | 388,025 | — | — |
| 2018-10-12 | $393.00 | $393.00 | 1,025,775 | — | — |
| 2018-10-11 | $386.20 | $386.20 | 1,000,830 | — | — |
| 2018-10-10 | $346.80 | $346.80 | 538,315 | — | — |
| 2018-10-09 | $352.00 | $352.00 | 1,226,825 | — | — |
| 2018-10-08 | $378.20 | $378.20 | 881,320 | — | — |
| 2018-10-05 | $396.00 | $396.00 | 1,249,780 | — | — |
| 2018-10-04 | $405.80 | $405.80 | 2,574,945 | — | — |
| 2018-10-03 | $364.00 | $364.00 | 1,949,685 | — | — |
| 2018-10-02 | $319.20 | $319.20 | 1,230,745 | — | — |
| 2018-10-01 | $320.60 | $320.60 | 2,741,035 | — | — |
| 2018-09-28 | $325.40 | $325.40 | 1,911,835 | — | — |
| 2018-09-27 | $276.60 | $276.60 | 1,724,075 | — | — |
| 2018-09-26 | $269.00 | $269.00 | 2,107,325 | — | — |
| 2018-09-25 | $260.00 | $260.00 | 5,316,535 | — | — |
| 2018-09-24 | $248.00 | $248.00 | 8,155,190 | — | — |
| 2018-09-21 | $59.80 | $59.80 | 213,270 | — | — |
| 2018-09-20 | $58.60 | $58.60 | 150,125 | — | — |
| 2018-09-19 | $57.00 | $57.00 | 150,140 | — | — |
| 2018-09-18 | $55.20 | $55.20 | 193,780 | — | — |
| 2018-09-17 | $56.60 | $56.60 | 132,635 | — | — |
| 2018-09-14 | $58.00 | $58.00 | 250,385 | — | — |
| 2018-09-13 | $58.80 | $58.80 | 208,115 | — | — |
| 2018-09-12 | $61.40 | $61.40 | 247,140 | — | — |
| 2018-09-11 | $63.80 | $63.80 | 134,315 | — | — |
| 2018-09-10 | $63.60 | $63.60 | 91,695 | — | — |
| 2018-09-07 | $63.00 | $63.00 | 149,475 | — | — |
| 2018-09-06 | $63.80 | $63.80 | 167,610 | — | — |
| 2018-09-05 | $64.80 | $64.80 | 141,135 | — | — |
| 2018-09-04 | $65.80 | $65.80 | 309,065 | — | — |
| 2018-08-31 | $63.20 | $63.20 | 182,160 | — | — |
| 2018-08-30 | $65.00 | $65.00 | 248,295 | — | — |
| 2018-08-29 | $64.40 | $64.40 | 335,505 | — | — |
| 2018-08-28 | $60.00 | $60.00 | 199,740 | — | — |
| 2018-08-27 | $57.20 | $57.20 | 303,325 | — | — |
| 2018-08-24 | $55.40 | $55.40 | 98,785 | — | — |
| 2018-08-23 | $55.00 | $55.00 | 197,495 | — | — |
| 2018-08-22 | $58.40 | $58.40 | 97,830 | — | — |
| 2018-08-21 | $56.80 | $56.80 | 91,000 | — | — |
| 2018-08-20 | $57.40 | $57.40 | 124,285 | — | — |
| 2018-08-17 | $59.20 | $59.20 | 86,290 | — | — |
| 2018-08-16 | $60.40 | $60.40 | 143,845 | — | — |
| 2018-08-15 | $59.20 | $59.20 | 101,350 | — | — |
| 2018-08-14 | $59.20 | $59.20 | 99,085 | — | — |
| 2018-08-13 | $57.40 | $57.40 | 67,520 | — | — |
| 2018-08-10 | $57.20 | $57.20 | 81,090 | — | — |
| 2018-08-09 | $57.40 | $57.40 | 75,810 | — | — |
| 2018-08-08 | $57.00 | $57.00 | 120,660 | — | — |
| 2018-08-07 | $59.60 | $59.60 | 153,585 | — | — |
| 2018-08-06 | $58.00 | $58.00 | 207,345 | — | — |
| 2018-08-03 | $53.40 | $53.40 | 137,165 | — | — |
| 2018-08-02 | $54.20 | $54.20 | 112,085 | — | — |
| 2018-08-01 | $55.00 | $55.00 | 220,135 | — | — |
| 2018-07-31 | $51.00 | $51.00 | 278,100 | — | — |
| 2018-07-30 | $49.00 | $49.00 | 294,745 | — | — |
| 2018-07-27 | $52.60 | $52.60 | 162,360 | — | — |
| 2018-07-26 | $54.60 | $54.60 | 118,880 | — | — |
| 2018-07-25 | $54.40 | $54.40 | 79,285 | — | — |
| 2018-07-24 | $54.80 | $54.80 | 200,710 | — | — |
| 2018-07-23 | $56.60 | $56.60 | 102,835 | — | — |
| 2018-07-20 | $56.00 | $56.00 | 296,925 | — | — |
| 2018-07-19 | $55.40 | $55.40 | 375,740 | — | — |
| 2018-07-18 | $57.20 | $57.20 | 198,435 | — | — |
| 2018-07-17 | $59.40 | $59.40 | 316,310 | — | — |
| 2018-07-16 | $55.60 | $55.60 | 301,040 | — | — |
| 2018-07-13 | $61.00 | $61.00 | 296,700 | — | — |
| 2018-07-12 | $60.40 | $60.40 | 200,100 | — | — |
| 2018-07-11 | $57.60 | $57.60 | 117,075 | — | — |
| 2018-07-10 | $57.20 | $57.20 | 143,150 | — | — |
| 2018-07-09 | $59.20 | $59.20 | 186,830 | — | — |
| 2018-07-06 | $59.60 | $59.60 | 99,660 | — | — |
| 2018-07-05 | $58.60 | $58.60 | 62,975 | — | — |
| 2018-07-03 | $60.00 | $60.00 | 77,445 | — | — |
| 2018-07-02 | $58.80 | $58.80 | 102,360 | — | — |
| 2018-06-29 | $61.80 | $61.80 | 224,905 | — | — |
| 2018-06-28 | $60.60 | $60.60 | 215,075 | — | — |
| 2018-06-27 | $55.00 | $55.00 | 108,690 | — | — |
| 2018-06-26 | $56.00 | $56.00 | 99,105 | — | — |
| 2018-06-25 | $55.60 | $55.60 | 198,140 | — | — |
| 2018-06-22 | $57.60 | $57.60 | 151,635 | — | — |
| 2018-06-21 | $60.00 | $60.00 | 223,080 | — | — |
| 2018-06-20 | $65.00 | $65.00 | 54,960 | — | — |
| 2018-06-19 | $64.20 | $64.20 | 59,440 | — | — |
| 2018-06-18 | $64.20 | $64.20 | 108,880 | — | — |
| 2018-06-15 | $64.60 | $64.60 | 73,445 | — | — |
| 2018-06-14 | $65.00 | $65.00 | 53,150 | — | — |
| 2018-06-13 | $65.40 | $65.40 | 78,630 | — | — |
| 2018-06-12 | $68.00 | $68.00 | 72,315 | — | — |
| 2018-06-11 | $69.60 | $69.60 | 59,075 | — | — |
| 2018-06-08 | $69.20 | $69.20 | 58,065 | — | — |
| 2018-06-07 | $68.60 | $68.60 | 74,220 | — | — |
| 2018-06-06 | $69.40 | $69.40 | 92,675 | — | — |
| 2018-06-05 | $67.20 | $67.20 | 55,090 | — | — |
| 2018-06-04 | $66.60 | $66.60 | 54,495 | — | — |
| 2018-06-01 | $67.20 | $67.20 | 90,365 | — | — |
| 2018-05-31 | $66.20 | $66.20 | 69,635 | — | — |
| 2018-05-30 | $67.40 | $67.40 | 122,065 | — | — |
| 2018-05-29 | $64.60 | $64.60 | 124,910 | — | — |
| 2018-05-25 | $61.40 | $61.40 | 59,940 | — | — |
| 2018-05-24 | $60.80 | $60.80 | 78,835 | — | — |
| 2018-05-23 | $60.00 | $60.00 | 110,615 | — | — |
| 2018-05-22 | $61.20 | $61.20 | 140,280 | — | — |
| 2018-05-21 | $62.00 | $62.00 | 97,220 | — | — |
| 2018-05-18 | $65.40 | $65.40 | 75,735 | — | — |
| 2018-05-17 | $65.20 | $65.20 | 82,685 | — | — |
| 2018-05-16 | $64.00 | $64.00 | 48,675 | — | — |
| 2018-05-15 | $63.60 | $63.60 | 54,955 | — | — |
| 2018-05-14 | $64.20 | $64.20 | 76,490 | — | — |
| 2018-05-11 | $63.00 | $63.00 | 43,315 | — | — |
| 2018-05-10 | $62.00 | $62.00 | 74,400 | — | — |
| 2018-05-09 | $63.40 | $63.40 | 72,950 | — | — |
| 2018-05-08 | $61.60 | $61.60 | 103,510 | — | — |
| 2018-05-07 | $62.20 | $62.20 | 82,065 | — | — |
| 2018-05-04 | $63.40 | $63.40 | 76,795 | — | — |
| 2018-05-03 | $61.20 | $61.20 | 133,480 | — | — |
| 2018-05-02 | $57.80 | $57.80 | 131,925 | — | — |
| 2018-05-01 | $56.00 | $56.00 | 56,755 | — | — |
| 2018-04-30 | $55.00 | $55.00 | 80,130 | — | — |
| 2018-04-27 | $56.40 | $56.40 | 124,810 | — | — |
| 2018-04-26 | $57.20 | $57.20 | 249,100 | — | — |
| 2018-04-25 | $53.60 | $53.60 | 313,065 | — | — |
| 2018-04-24 | $55.80 | $55.80 | 192,460 | — | — |
| 2018-04-23 | $56.40 | $56.40 | 174,680 | — | — |
| 2018-04-20 | $58.80 | $58.80 | 183,965 | — | — |
| 2018-04-19 | $59.80 | $59.80 | 217,885 | — | — |
| 2018-04-18 | $63.60 | $63.60 | 77,475 | — | — |
| 2018-04-17 | $62.60 | $62.60 | 73,670 | — | — |
| 2018-04-16 | $60.80 | $60.80 | 55,140 | — | — |
| 2018-04-13 | $60.60 | $60.60 | 61,345 | — | — |
| 2018-04-12 | $61.80 | $61.80 | 118,730 | — | — |
| 2018-04-11 | $62.00 | $62.00 | 112,220 | — | — |
| 2018-04-10 | $63.20 | $63.20 | 120,615 | — | — |
| 2018-04-09 | $58.20 | $58.20 | 76,000 | — | — |
| 2018-04-06 | $60.20 | $60.20 | 67,695 | — | — |
| 2018-04-05 | $60.60 | $60.60 | 111,550 | — | — |
| 2018-04-04 | $63.20 | $63.20 | 122,125 | — | — |
| 2018-04-03 | $58.60 | $58.60 | 95,905 | — | — |
| 2018-04-02 | $58.40 | $58.40 | 141,415 | — | — |
| 2018-03-29 | $60.20 | $60.20 | 115,690 | — | — |
| 2018-03-28 | $59.80 | $59.80 | 133,935 | — | — |
| 2018-03-27 | $61.00 | $61.00 | 76,390 | — | — |
| 2018-03-26 | $63.20 | $63.20 | 63,315 | — | — |
| 2018-03-23 | $61.20 | $61.20 | 82,715 | — | — |
| 2018-03-22 | $62.40 | $62.40 | 137,585 | — | — |
| 2018-03-21 | $62.60 | $62.60 | 208,650 | — | — |
| 2018-03-20 | $64.00 | $64.00 | 71,105 | — | — |
| 2018-03-19 | $65.20 | $65.20 | 141,980 | — | — |
| 2018-03-16 | $68.00 | $68.00 | 80,585 | — | — |
| 2018-03-15 | $70.80 | $70.80 | 74,160 | — | — |
| 2018-03-14 | $72.20 | $72.20 | 64,340 | — | — |
| 2018-03-13 | $75.00 | $75.00 | 90,230 | — | — |
| 2018-03-12 | $73.40 | $73.40 | 49,355 | — | — |
| 2018-03-09 | $72.00 | $72.00 | 74,600 | — | — |
| 2018-03-08 | $70.80 | $70.80 | 95,560 | — | — |
| 2018-03-07 | $68.40 | $68.40 | 82,585 | — | — |
| 2018-03-06 | $67.00 | $67.00 | 79,775 | — | — |
| 2018-03-05 | $68.40 | $68.40 | 95,515 | — | — |
| 2018-03-02 | $67.20 | $67.20 | 103,610 | — | — |
| 2018-03-01 | $67.40 | $67.40 | 101,915 | — | — |
| 2018-02-28 | $69.40 | $69.40 | 71,005 | — | — |
| 2018-02-27 | $71.20 | $71.20 | 102,495 | — | — |
| 2018-02-26 | $74.00 | $74.00 | 80,850 | — | — |
| 2018-02-23 | $74.00 | $74.00 | 44,915 | — | — |
| 2018-02-22 | $73.40 | $73.40 | 47,875 | — | — |
| 2018-02-21 | $74.20 | $74.20 | 86,930 | — | — |
| 2018-02-20 | $74.00 | $74.00 | 76,940 | — | — |
| 2018-02-16 | $72.80 | $72.80 | 55,275 | — | — |
| 2018-02-15 | $73.00 | $73.00 | 50,175 | — | — |
| 2018-02-14 | $72.60 | $72.60 | 64,345 | — | — |
| 2018-02-13 | $70.60 | $70.60 | 42,590 | — | — |
| 2018-02-12 | $70.20 | $70.20 | 94,140 | — | — |
| 2018-02-09 | $69.60 | $69.60 | 90,235 | — | — |
| 2018-02-08 | $69.60 | $69.60 | 67,380 | — | — |
| 2018-02-07 | $73.40 | $73.40 | 65,270 | — | — |
| 2018-02-06 | $73.00 | $73.00 | 99,450 | — | — |
| 2018-02-05 | $72.40 | $72.40 | 150,400 | — | — |
| 2018-02-02 | $75.20 | $75.20 | 160,420 | — | — |
| 2018-02-01 | $76.00 | $76.00 | 318,190 | — | — |
| 2018-01-31 | $75.00 | $75.00 | 209,790 | — | — |
| 2018-01-30 | $76.60 | $76.60 | 405,920 | — | — |
| 2018-01-29 | $80.20 | $80.20 | 163,575 | — | — |
| 2018-01-26 | $85.40 | $85.40 | 56,525 | — | — |
| 2018-01-25 | $85.40 | $85.40 | 118,470 | — | — |
| 2018-01-24 | $86.60 | $86.60 | 147,295 | — | — |
| 2018-01-23 | $88.80 | $88.80 | 640,050 | — | — |
| 2018-01-22 | $80.80 | $80.80 | 101,365 | — | — |
| 2018-01-19 | $79.40 | $79.40 | 56,740 | — | — |
| 2018-01-18 | $79.60 | $79.60 | 64,715 | — | — |
| 2018-01-17 | $80.00 | $80.00 | 176,765 | — | — |
| 2018-01-16 | $82.20 | $82.20 | 76,495 | — | — |
| 2018-01-12 | $85.00 | $85.00 | 42,220 | — | — |
| 2018-01-11 | $86.00 | $86.00 | 51,645 | — | — |
| 2018-01-10 | $87.20 | $87.20 | 49,245 | — | — |
| 2018-01-09 | $86.00 | $86.00 | 49,170 | — | — |
| 2018-01-08 | $85.60 | $85.60 | 52,460 | — | — |
| 2018-01-05 | $87.40 | $87.40 | 105,945 | — | — |
| 2018-01-04 | $83.80 | $83.80 | 47,995 | — | — |
| 2018-01-03 | $83.80 | $83.80 | 78,205 | — | — |
| 2018-01-02 | $84.80 | $84.80 | 91,210 | — | — |