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
- 2010-12-17 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 | $271.44 | $271.44 | 10,308 | — | — |
| 2018-12-28 | $265.44 | $265.44 | 7,842 | — | — |
| 2018-12-27 | $260.04 | $260.04 | 10,367 | — | — |
| 2018-12-26 | $258.48 | $258.48 | 6,717 | — | — |
| 2018-12-24 | $240.36 | $240.36 | 12,492 | — | — |
| 2018-12-21 | $232.32 | $232.32 | 26,917 | — | — |
| 2018-12-20 | $228.60 | $228.60 | 14,058 | — | — |
| 2018-12-19 | $245.52 | $245.52 | 15,525 | — | — |
| 2018-12-18 | $247.44 | $247.44 | 25,367 | — | — |
| 2018-12-17 | $256.32 | $256.32 | 18,100 | — | — |
| 2018-12-14 | $263.04 | $263.04 | 11,458 | — | — |
| 2018-12-13 | $273.00 | $273.00 | 17,525 | — | — |
| 2018-12-12 | $290.28 | $290.28 | 12,067 | — | — |
| 2018-12-11 | $292.68 | $292.68 | 7,258 | — | — |
| 2018-12-10 | $301.44 | $301.44 | 7,967 | — | — |
| 2018-12-07 | $298.68 | $298.68 | 9,967 | — | — |
| 2018-12-06 | $300.12 | $300.12 | 20,167 | — | — |
| 2018-12-04 | $296.28 | $296.28 | 12,783 | — | — |
| 2018-12-03 | $308.04 | $308.04 | 21,592 | — | — |
| 2018-11-30 | $309.36 | $309.36 | 7,467 | — | — |
| 2018-11-29 | $309.24 | $309.24 | 9,300 | — | — |
| 2018-11-28 | $317.16 | $317.16 | 7,400 | — | — |
| 2018-11-27 | $301.20 | $301.20 | 10,917 | — | — |
| 2018-11-26 | $300.96 | $300.96 | 10,208 | — | — |
| 2018-11-23 | $303.48 | $303.48 | 3,867 | — | — |
| 2018-11-21 | $301.20 | $301.20 | 6,742 | — | — |
| 2018-11-20 | $292.32 | $292.32 | 14,158 | — | — |
| 2018-11-19 | $293.16 | $293.16 | 25,800 | — | — |
| 2018-11-16 | $296.04 | $296.04 | 10,800 | — | — |
| 2018-11-15 | $292.68 | $292.68 | 9,433 | — | — |
| 2018-11-14 | $268.20 | $268.20 | 22,767 | — | — |
| 2018-11-13 | $268.56 | $268.56 | 13,183 | — | — |
| 2018-11-12 | $273.96 | $273.96 | 42,525 | — | — |
| 2018-11-09 | $280.80 | $280.80 | 16,142 | — | — |
| 2018-11-08 | $307.08 | $307.08 | 16,142 | — | — |
| 2018-11-07 | $276.00 | $276.00 | 12,217 | — | — |
| 2018-11-06 | $264.00 | $264.00 | 12,733 | — | — |
| 2018-11-05 | $275.04 | $275.04 | 14,500 | — | — |
| 2018-11-02 | $297.36 | $297.36 | 12,608 | — | — |
| 2018-11-01 | $285.36 | $285.36 | 20,100 | — | — |
| 2018-10-31 | $274.56 | $274.56 | 13,442 | — | — |
| 2018-10-30 | $267.12 | $267.12 | 10,742 | — | — |
| 2018-10-29 | $258.36 | $258.36 | 10,792 | — | — |
| 2018-10-26 | $263.76 | $263.76 | 13,425 | — | — |
| 2018-10-25 | $252.72 | $252.72 | 27,792 | — | — |
| 2018-10-24 | $250.08 | $250.08 | 15,917 | — | — |
| 2018-10-23 | $273.12 | $273.12 | 12,200 | — | — |
| 2018-10-22 | $277.68 | $277.68 | 10,433 | — | — |
| 2018-10-19 | $280.20 | $280.20 | 8,983 | — | — |
| 2018-10-18 | $296.40 | $296.40 | 11,592 | — | — |
| 2018-10-17 | $303.36 | $303.36 | 10,542 | — | — |
| 2018-10-16 | $307.68 | $307.68 | 13,142 | — | — |
| 2018-10-15 | $287.88 | $287.88 | 9,042 | — | — |
| 2018-10-12 | $288.12 | $288.12 | 17,992 | — | — |
| 2018-10-11 | $283.08 | $283.08 | 22,792 | — | — |
| 2018-10-10 | $297.00 | $297.00 | 15,075 | — | — |
| 2018-10-09 | $303.60 | $303.60 | 22,208 | — | — |
| 2018-10-08 | $312.48 | $312.48 | 33,208 | — | — |
| 2018-10-05 | $319.80 | $319.80 | 37,350 | — | — |
| 2018-10-04 | $335.16 | $335.16 | 53,892 | — | — |
| 2018-10-03 | $383.28 | $383.28 | 41,042 | — | — |
| 2018-10-02 | $429.12 | $429.12 | 20,458 | — | — |
| 2018-10-01 | $437.40 | $437.40 | 26,908 | — | — |
| 2018-09-28 | $445.68 | $445.68 | 13,500 | — | — |
| 2018-09-27 | $446.04 | $446.04 | 13,758 | — | — |
| 2018-09-26 | $423.00 | $423.00 | 20,900 | — | — |
| 2018-09-25 | $437.52 | $437.52 | 9,875 | — | — |
| 2018-09-24 | $448.32 | $448.32 | 15,017 | — | — |
| 2018-09-21 | $433.20 | $433.20 | 68,208 | — | — |
| 2018-09-20 | $441.48 | $441.48 | 20,575 | — | — |
| 2018-09-19 | $417.12 | $417.12 | 11,642 | — | — |
| 2018-09-18 | $420.48 | $420.48 | 22,425 | — | — |
| 2018-09-17 | $412.92 | $412.92 | 20,275 | — | — |
| 2018-09-14 | $413.64 | $413.64 | 13,767 | — | — |
| 2018-09-13 | $425.16 | $425.16 | 7,900 | — | — |
| 2018-09-12 | $432.72 | $432.72 | 10,242 | — | — |
| 2018-09-11 | $433.08 | $433.08 | 9,608 | — | — |
| 2018-09-10 | $435.12 | $435.12 | 16,417 | — | — |
| 2018-09-07 | $450.00 | $450.00 | 10,033 | — | — |
| 2018-09-06 | $459.00 | $459.00 | 13,692 | — | — |
| 2018-09-05 | $482.16 | $482.16 | 12,642 | — | — |
| 2018-09-04 | $466.56 | $466.56 | 12,750 | — | — |
| 2018-08-31 | $480.00 | $480.00 | 13,108 | — | — |
| 2018-08-30 | $484.56 | $484.56 | 10,492 | — | — |
| 2018-08-29 | $473.76 | $473.76 | 8,608 | — | — |
| 2018-08-28 | $463.56 | $463.56 | 8,650 | — | — |
| 2018-08-27 | $472.32 | $472.32 | 7,333 | — | — |
| 2018-08-24 | $460.20 | $460.20 | 6,325 | — | — |
| 2018-08-23 | $454.08 | $454.08 | 8,050 | — | — |
| 2018-08-22 | $440.16 | $440.16 | 10,425 | — | — |
| 2018-08-21 | $448.56 | $448.56 | 8,892 | — | — |
| 2018-08-20 | $432.36 | $432.36 | 12,675 | — | — |
| 2018-08-17 | $438.60 | $438.60 | 18,600 | — | — |
| 2018-08-16 | $440.64 | $440.64 | 22,150 | — | — |
| 2018-08-15 | $430.68 | $430.68 | 17,150 | — | — |
| 2018-08-14 | $447.84 | $447.84 | 23,558 | — | — |
| 2018-08-13 | $474.24 | $474.24 | 16,683 | — | — |
| 2018-08-10 | $474.36 | $474.36 | 21,250 | — | — |
| 2018-08-09 | $474.96 | $474.96 | 39,042 | — | — |
| 2018-08-08 | $511.32 | $511.32 | 11,450 | — | — |
| 2018-08-07 | $502.44 | $502.44 | 5,775 | — | — |
| 2018-08-06 | $500.64 | $500.64 | 6,483 | — | — |
| 2018-08-03 | $486.48 | $486.48 | 27,942 | — | — |
| 2018-08-02 | $499.80 | $499.80 | 17,742 | — | — |
| 2018-08-01 | $495.00 | $495.00 | 28,075 | — | — |
| 2018-07-31 | $530.76 | $530.76 | 46,300 | — | — |
| 2018-07-30 | $495.84 | $495.84 | 20,767 | — | — |
| 2018-07-27 | $483.72 | $483.72 | 12,417 | — | — |
| 2018-07-26 | $508.20 | $508.20 | 12,192 | — | — |
| 2018-07-25 | $511.80 | $511.80 | 13,000 | — | — |
| 2018-07-24 | $503.04 | $503.04 | 10,708 | — | — |
| 2018-07-23 | $529.80 | $529.80 | 18,600 | — | — |
| 2018-07-20 | $502.08 | $502.08 | 35,492 | — | — |
| 2018-07-19 | $494.16 | $494.16 | 21,350 | — | — |
| 2018-07-18 | $513.12 | $513.12 | 12,742 | — | — |
| 2018-07-17 | $522.60 | $522.60 | 11,533 | — | — |
| 2018-07-16 | $498.60 | $498.60 | 23,792 | — | — |
| 2018-07-13 | $499.68 | $499.68 | 33,100 | — | — |
| 2018-07-12 | $502.80 | $502.80 | 188,350 | — | — |
| 2018-07-11 | $440.52 | $440.52 | 17,875 | — | — |
| 2018-07-10 | $477.36 | $477.36 | 7,625 | — | — |
| 2018-07-09 | $480.12 | $480.12 | 16,133 | — | — |
| 2018-07-06 | $478.44 | $478.44 | 14,617 | — | — |
| 2018-07-05 | $479.04 | $479.04 | 16,075 | — | — |
| 2018-07-03 | $473.40 | $473.40 | 14,158 | — | — |
| 2018-07-02 | $474.96 | $474.96 | 18,817 | — | — |
| 2018-06-29 | $470.52 | $470.52 | 27,658 | — | — |
| 2018-06-28 | $471.48 | $471.48 | 26,150 | — | — |
| 2018-06-27 | $482.04 | $482.04 | 16,500 | — | — |
| 2018-06-26 | $491.16 | $491.16 | 20,358 | — | — |
| 2018-06-25 | $499.32 | $499.32 | 15,508 | — | — |
| 2018-06-22 | $530.16 | $530.16 | 24,000 | — | — |
| 2018-06-21 | $548.52 | $548.52 | 23,358 | — | — |
| 2018-06-20 | $572.76 | $572.76 | 10,233 | — | — |
| 2018-06-19 | $554.04 | $554.04 | 13,608 | — | — |
| 2018-06-18 | $576.48 | $576.48 | 8,092 | — | — |
| 2018-06-15 | $563.52 | $563.52 | 22,667 | — | — |
| 2018-06-14 | $553.56 | $553.56 | 14,200 | — | — |
| 2018-06-13 | $561.96 | $561.96 | 12,258 | — | — |
| 2018-06-12 | $544.44 | $544.44 | 12,383 | — | — |
| 2018-06-11 | $525.12 | $525.12 | 41,992 | — | — |
| 2018-06-08 | $571.44 | $571.44 | 23,125 | — | — |
| 2018-06-07 | $506.04 | $506.04 | 18,242 | — | — |
| 2018-06-06 | $520.80 | $520.80 | 11,533 | — | — |
| 2018-06-05 | $512.28 | $512.28 | 11,075 | — | — |
| 2018-06-04 | $513.72 | $513.72 | 15,100 | — | — |
| 2018-06-01 | $518.04 | $518.04 | 13,133 | — | — |
| 2018-05-31 | $507.48 | $507.48 | 15,233 | — | — |
| 2018-05-30 | $505.08 | $505.08 | 25,958 | — | — |
| 2018-05-29 | $502.68 | $502.68 | 12,808 | — | — |
| 2018-05-25 | $519.48 | $519.48 | 15,083 | — | — |
| 2018-05-24 | $494.52 | $494.52 | 9,625 | — | — |
| 2018-05-23 | $496.32 | $496.32 | 7,525 | — | — |
| 2018-05-22 | $488.64 | $488.64 | 8,117 | — | — |
| 2018-05-21 | $488.28 | $488.28 | 8,575 | — | — |
| 2018-05-18 | $501.84 | $501.84 | 10,642 | — | — |
| 2018-05-17 | $510.36 | $510.36 | 12,075 | — | — |
| 2018-05-16 | $502.20 | $502.20 | 18,067 | — | — |
| 2018-05-15 | $507.12 | $507.12 | 7,975 | — | — |
| 2018-05-14 | $505.32 | $505.32 | 11,900 | — | — |
| 2018-05-11 | $487.32 | $487.32 | 13,267 | — | — |
| 2018-05-10 | $480.24 | $480.24 | 13,533 | — | — |
| 2018-05-09 | $503.76 | $503.76 | 16,692 | — | — |
| 2018-05-08 | $492.60 | $492.60 | 61,025 | — | — |
| 2018-05-07 | $531.36 | $531.36 | 8,158 | — | — |
| 2018-05-04 | $539.04 | $539.04 | 10,475 | — | — |
| 2018-05-03 | $518.04 | $518.04 | 8,658 | — | — |
| 2018-05-02 | $539.04 | $539.04 | 13,617 | — | — |
| 2018-05-01 | $534.48 | $534.48 | 6,567 | — | — |
| 2018-04-30 | $521.76 | $521.76 | 9,900 | — | — |
| 2018-04-27 | $551.64 | $551.64 | 14,008 | — | — |
| 2018-04-26 | $533.40 | $533.40 | 6,175 | — | — |
| 2018-04-25 | $524.52 | $524.52 | 9,908 | — | — |
| 2018-04-24 | $523.32 | $523.32 | 7,550 | — | — |
| 2018-04-23 | $525.96 | $525.96 | 20,842 | — | — |
| 2018-04-20 | $561.00 | $561.00 | 14,558 | — | — |
| 2018-04-19 | $558.36 | $558.36 | 8,267 | — | — |
| 2018-04-18 | $559.68 | $559.68 | 13,983 | — | — |
| 2018-04-17 | $570.96 | $570.96 | 22,625 | — | — |
| 2018-04-16 | $539.16 | $539.16 | 31,517 | — | — |
| 2018-04-13 | $537.96 | $537.96 | 50,467 | — | — |
| 2018-04-12 | $582.84 | $582.84 | 64,092 | — | — |
| 2018-04-11 | $603.48 | $603.48 | 17,058 | — | — |
| 2018-04-10 | $559.92 | $559.92 | 14,692 | — | — |
| 2018-04-09 | $550.68 | $550.68 | 7,125 | — | — |
| 2018-04-06 | $535.32 | $535.32 | 10,892 | — | — |
| 2018-04-05 | $556.20 | $556.20 | 16,883 | — | — |
| 2018-04-04 | $570.72 | $570.72 | 12,733 | — | — |
| 2018-04-03 | $571.44 | $571.44 | 16,867 | — | — |
| 2018-04-02 | $561.00 | $561.00 | 33,900 | — | — |
| 2018-03-29 | $589.68 | $589.68 | 30,467 | — | — |
| 2018-03-28 | $608.88 | $608.88 | 66,050 | — | — |
| 2018-03-27 | $657.84 | $657.84 | 11,333 | — | — |
| 2018-03-26 | $671.04 | $671.04 | 15,875 | — | — |
| 2018-03-23 | $662.64 | $662.64 | 10,692 | — | — |
| 2018-03-22 | $698.04 | $698.04 | 13,700 | — | — |
| 2018-03-21 | $692.40 | $692.40 | 5,758 | — | — |
| 2018-03-20 | $698.04 | $698.04 | 13,092 | — | — |
| 2018-03-19 | $702.48 | $702.48 | 11,950 | — | — |
| 2018-03-16 | $716.04 | $716.04 | 18,142 | — | — |
| 2018-03-15 | $748.32 | $748.32 | 15,258 | — | — |
| 2018-03-14 | $769.92 | $769.92 | 18,750 | — | — |
| 2018-03-13 | $766.44 | $766.44 | 19,983 | — | — |
| 2018-03-12 | $766.08 | $766.08 | 35,550 | — | — |
| 2018-03-09 | $697.68 | $697.68 | 24,333 | — | — |
| 2018-03-08 | $690.36 | $690.36 | 16,525 | — | — |
| 2018-03-07 | $680.28 | $680.28 | 10,625 | — | — |
| 2018-03-06 | $670.44 | $670.44 | 6,708 | — | — |
| 2018-03-05 | $676.80 | $676.80 | 8,575 | — | — |
| 2018-03-02 | $701.16 | $701.16 | 10,308 | — | — |
| 2018-03-01 | $702.12 | $702.12 | 6,675 | — | — |
| 2018-02-28 | $680.88 | $680.88 | 10,875 | — | — |
| 2018-02-27 | $676.80 | $676.80 | 16,483 | — | — |
| 2018-02-26 | $690.00 | $690.00 | 11,558 | — | — |
| 2018-02-23 | $679.08 | $679.08 | 8,008 | — | — |
| 2018-02-22 | $669.48 | $669.48 | 9,167 | — | — |
| 2018-02-21 | $673.20 | $673.20 | 15,442 | — | — |
| 2018-02-20 | $670.32 | $670.32 | 15,592 | — | — |
| 2018-02-16 | $681.84 | $681.84 | 15,700 | — | — |
| 2018-02-15 | $694.56 | $694.56 | 16,625 | — | — |
| 2018-02-14 | $655.32 | $655.32 | 34,242 | — | — |
| 2018-02-13 | $575.04 | $575.04 | 13,442 | — | — |
| 2018-02-12 | $543.84 | $543.84 | 11,667 | — | — |
| 2018-02-09 | $514.20 | $514.20 | 15,067 | — | — |
| 2018-02-08 | $522.72 | $522.72 | 7,775 | — | — |
| 2018-02-07 | $544.32 | $544.32 | 8,608 | — | — |
| 2018-02-06 | $554.88 | $554.88 | 10,450 | — | — |
| 2018-02-05 | $544.32 | $544.32 | 11,033 | — | — |
| 2018-02-02 | $558.84 | $558.84 | 9,350 | — | — |
| 2018-02-01 | $549.60 | $549.60 | 12,283 | — | — |
| 2018-01-31 | $566.16 | $566.16 | 32,142 | — | — |
| 2018-01-30 | $600.12 | $600.12 | 27,850 | — | — |
| 2018-01-29 | $590.04 | $590.04 | 12,450 | — | — |
| 2018-01-26 | $590.04 | $590.04 | 12,650 | — | — |
| 2018-01-25 | $583.20 | $583.20 | 17,383 | — | — |
| 2018-01-24 | $556.56 | $556.56 | 9,650 | — | — |
| 2018-01-23 | $557.28 | $557.28 | 13,100 | — | — |
| 2018-01-22 | $569.76 | $569.76 | 16,900 | — | — |
| 2018-01-19 | $555.00 | $555.00 | 15,342 | — | — |
| 2018-01-18 | $546.48 | $546.48 | 8,942 | — | — |
| 2018-01-17 | $543.36 | $543.36 | 8,850 | — | — |
| 2018-01-16 | $549.24 | $549.24 | 9,183 | — | — |
| 2018-01-12 | $542.40 | $542.40 | 6,142 | — | — |
| 2018-01-11 | $535.92 | $535.92 | 7,342 | — | — |
| 2018-01-10 | $528.00 | $528.00 | 14,100 | — | — |
| 2018-01-09 | $500.76 | $500.76 | 9,775 | — | — |
| 2018-01-08 | $500.40 | $500.40 | 10,458 | — | — |
| 2018-01-05 | $517.44 | $517.44 | 10,933 | — | — |
| 2018-01-04 | $538.92 | $538.92 | 7,033 | — | — |
| 2018-01-03 | $549.00 | $549.00 | 8,050 | — | — |
| 2018-01-02 | $555.36 | $555.36 | 10,908 | — | — |