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
- 2014-06-24 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 | $382.50 | $382.93 | 6 | — | — |
| 2018-12-28 | $384.80 | $385.23 | 91 | — | — |
| 2018-12-27 | $311.10 | $311.45 | 29 | — | — |
| 2018-12-26 | $298.35 | $298.69 | 80 | — | — |
| 2018-12-24 | $291.98 | $292.31 | 104 | — | — |
| 2018-12-21 | $357.00 | $357.40 | 215 | — | — |
| 2018-12-20 | $450.84 | $451.35 | 37 | — | — |
| 2018-12-19 | $446.25 | $446.76 | 74 | — | — |
| 2018-12-18 | $504.90 | $505.47 | 21 | — | — |
| 2018-12-17 | $484.50 | $485.05 | 5 | — | — |
| 2018-12-14 | $479.40 | $479.94 | 2 | — | — |
| 2018-12-13 | $504.64 | $505.22 | 8 | — | — |
| 2018-12-12 | $481.70 | $482.24 | 7 | — | — |
| 2018-12-11 | $476.85 | $477.39 | 10 | — | — |
| 2018-12-10 | $466.39 | $466.92 | 31 | — | — |
| 2018-12-07 | $489.60 | $490.15 | 58 | — | — |
| 2018-12-06 | $545.70 | $546.32 | 3 | — | — |
| 2018-12-04 | $520.20 | $520.79 | 2 | — | — |
| 2018-12-03 | $512.55 | $513.13 | 27 | — | — |
| 2018-11-30 | $525.30 | $525.90 | 15 | — | — |
| 2018-11-29 | $548.25 | $548.87 | 7 | — | — |
| 2018-11-28 | $548.25 | $548.87 | 18 | — | — |
| 2018-11-27 | $548.25 | $548.87 | 24 | — | — |
| 2018-11-26 | $553.35 | $553.98 | 58 | — | — |
| 2018-11-23 | $619.65 | $620.35 | 24 | — | — |
| 2018-11-21 | $627.30 | $628.01 | 9 | — | — |
| 2018-11-20 | $568.65 | $569.29 | 10 | — | — |
| 2018-11-19 | $602.31 | $602.99 | 16 | — | — |
| 2018-11-16 | $568.65 | $569.29 | 17 | — | — |
| 2018-11-15 | $615.32 | $616.01 | 9 | — | — |
| 2018-11-14 | $575.03 | $575.68 | 10 | — | — |
| 2018-11-13 | $573.75 | $574.40 | 12 | — | — |
| 2018-11-12 | $591.60 | $592.27 | 22 | — | — |
| 2018-11-09 | $561.00 | $561.64 | 13 | — | — |
| 2018-11-08 | $606.90 | $607.59 | 4 | — | — |
| 2018-11-07 | $596.70 | $597.38 | 6 | — | — |
| 2018-11-06 | $596.70 | $597.38 | 13 | — | — |
| 2018-11-05 | $586.50 | $587.16 | 9 | — | — |
| 2018-11-02 | $568.65 | $569.29 | 27 | — | — |
| 2018-11-01 | $563.55 | $564.19 | 128 | — | — |
| 2018-10-31 | $604.60 | $605.29 | 44 | — | — |
| 2018-10-30 | $624.75 | $625.46 | 13 | — | — |
| 2018-10-29 | $658.66 | $659.41 | 20 | — | — |
| 2018-10-26 | $642.60 | $643.33 | 3 | — | — |
| 2018-10-25 | $609.45 | $610.14 | 44 | — | — |
| 2018-10-24 | $673.20 | $673.96 | 8 | — | — |
| 2018-10-23 | $673.20 | $673.96 | 133 | — | — |
| 2018-10-22 | $635.21 | $635.92 | 7 | — | — |
| 2018-10-19 | $622.20 | $622.91 | 0 | — | — |
| 2018-10-18 | $622.20 | $622.91 | 77 | — | — |
| 2018-10-17 | $612.51 | $613.20 | 0 | — | — |
| 2018-10-16 | $612.51 | $613.20 | 10 | — | — |
| 2018-10-15 | $629.85 | $630.56 | 108 | — | — |
| 2018-10-12 | $614.55 | $615.25 | 1 | — | — |
| 2018-10-11 | $612.51 | $613.20 | 61 | — | — |
| 2018-10-10 | $606.14 | $606.82 | 6 | — | — |
| 2018-10-09 | $612.00 | $612.69 | 51 | — | — |
| 2018-10-08 | $624.75 | $625.46 | 9 | — | — |
| 2018-10-05 | $617.10 | $617.80 | 4 | — | — |
| 2018-10-04 | $612.00 | $612.69 | 12 | — | — |
| 2018-10-03 | $624.75 | $625.46 | 16 | — | — |
| 2018-10-02 | $632.91 | $633.63 | 7 | — | — |
| 2018-10-01 | $627.30 | $628.01 | 21 | — | — |
| 2018-09-28 | $604.35 | $605.03 | 11 | — | — |
| 2018-09-27 | $624.75 | $625.46 | 13 | — | — |
| 2018-09-26 | $634.95 | $635.67 | 8 | — | — |
| 2018-09-25 | $609.45 | $610.14 | 70 | — | — |
| 2018-09-24 | $642.60 | $643.33 | 10 | — | — |
| 2018-09-21 | $603.84 | $604.52 | 46 | — | — |
| 2018-09-20 | $596.70 | $597.38 | 96 | — | — |
| 2018-09-19 | $594.15 | $594.82 | 73 | — | — |
| 2018-09-18 | $612.00 | $612.69 | 9 | — | — |
| 2018-09-17 | $604.09 | $604.78 | 21 | — | — |
| 2018-09-14 | $627.30 | $628.01 | 11 | — | — |
| 2018-09-13 | $633.42 | $634.14 | 4 | — | — |
| 2018-09-12 | $612.26 | $612.95 | 16 | — | — |
| 2018-09-11 | $637.50 | $638.22 | 17 | — | — |
| 2018-09-10 | $646.42 | $647.16 | 74 | — | — |
| 2018-09-07 | $650.25 | $650.99 | 16 | — | — |
| 2018-09-06 | $678.30 | $679.07 | 48 | — | — |
| 2018-09-05 | $688.50 | $689.28 | 53 | — | — |
| 2018-09-04 | $696.15 | $696.94 | 20 | — | — |
| 2018-08-31 | $724.20 | $725.02 | 8 | — | — |
| 2018-08-30 | $724.20 | $725.02 | 29 | — | — |
| 2018-08-29 | $714.00 | $714.81 | 16 | — | — |
| 2018-08-28 | $703.80 | $704.60 | 59 | — | — |
| 2018-08-27 | $698.19 | $698.98 | 24 | — | — |
| 2018-08-24 | $688.50 | $689.28 | 24 | — | — |
| 2018-08-23 | $705.84 | $706.64 | 15 | — | — |
| 2018-08-22 | $688.50 | $689.28 | 20 | — | — |
| 2018-08-21 | $678.30 | $679.07 | 35 | — | — |
| 2018-08-20 | $680.85 | $681.62 | 36 | — | — |
| 2018-08-17 | $683.40 | $684.17 | 4 | — | — |
| 2018-08-16 | $683.40 | $684.17 | 18 | — | — |
| 2018-08-15 | $716.55 | $717.36 | 17 | — | — |
| 2018-08-14 | $680.85 | $681.62 | 15 | — | — |
| 2018-08-13 | $692.58 | $693.36 | 7 | — | — |
| 2018-08-10 | $697.42 | $698.22 | 48 | — | — |
| 2018-08-09 | $688.50 | $689.28 | 61 | — | — |
| 2018-08-08 | $688.50 | $689.28 | 44 | — | — |
| 2018-08-07 | $721.65 | $722.47 | 12 | — | — |
| 2018-08-06 | $724.20 | $725.02 | 13 | — | — |
| 2018-08-03 | $752.25 | $753.10 | 7 | — | — |
| 2018-08-02 | $744.60 | $745.44 | 56 | — | — |
| 2018-08-01 | $729.81 | $730.64 | 34 | — | — |
| 2018-07-31 | $752.25 | $753.10 | 171 | — | — |
| 2018-07-30 | $715.78 | $716.60 | 79 | — | — |
| 2018-07-27 | $703.80 | $704.60 | 66 | — | — |
| 2018-07-26 | $716.55 | $717.36 | 151 | — | — |
| 2018-07-25 | $696.15 | $696.94 | 240 | — | — |
| 2018-07-24 | $663.00 | $663.75 | 148 | — | — |
| 2018-07-23 | $671.92 | $672.69 | 31 | — | — |
| 2018-07-20 | $696.15 | $696.94 | 50 | — | — |
| 2018-07-19 | $701.25 | $702.04 | 113 | — | — |
| 2018-07-18 | $714.00 | $714.81 | 85 | — | — |
| 2018-07-17 | $716.55 | $717.36 | 50 | — | — |
| 2018-07-16 | $719.10 | $719.91 | 214 | — | — |
| 2018-07-13 | $798.15 | $799.05 | 111 | — | — |
| 2018-07-12 | $808.35 | $809.27 | 262 | — | — |
| 2018-07-11 | $854.25 | $855.22 | 391 | — | — |
| 2018-07-10 | $816.00 | $816.92 | 1,009 | — | — |
| 2018-07-09 | $854.25 | $855.22 | 18,071 | — | — |
| 2018-07-06 | $562.28 | $562.91 | 4 | — | — |
| 2018-07-05 | $563.55 | $564.19 | 2 | — | — |
| 2018-07-03 | $553.35 | $553.98 | 19 | — | — |
| 2018-07-02 | $525.30 | $525.90 | 6 | — | — |
| 2018-06-29 | $507.45 | $508.03 | 2 | — | — |
| 2018-06-28 | $492.15 | $492.71 | 5 | — | — |
| 2018-06-27 | $517.65 | $518.24 | 22 | — | — |
| 2018-06-26 | $525.30 | $525.90 | 17 | — | — |
| 2018-06-25 | $472.01 | $472.54 | 71 | — | — |
| 2018-06-22 | $527.85 | $528.45 | 13 | — | — |
| 2018-06-21 | $537.79 | $538.40 | 44 | — | — |
| 2018-06-20 | $525.30 | $525.90 | 66 | — | — |
| 2018-06-19 | $525.30 | $525.90 | 122 | — | — |
| 2018-06-18 | $558.45 | $559.08 | 61 | — | — |
| 2018-06-15 | $612.00 | $612.69 | 4 | — | — |
| 2018-06-14 | $619.65 | $620.35 | 10 | — | — |
| 2018-06-13 | $599.25 | $599.93 | 44 | — | — |
| 2018-06-12 | $553.35 | $553.98 | 17 | — | — |
| 2018-06-11 | $591.60 | $592.27 | 27 | — | — |
| 2018-06-08 | $634.95 | $635.67 | 1 | — | — |
| 2018-06-07 | $629.85 | $630.56 | 17 | — | — |
| 2018-06-06 | $637.50 | $638.22 | 33 | — | — |
| 2018-06-05 | $640.05 | $640.78 | 2 | — | — |
| 2018-06-04 | $634.95 | $635.67 | 36 | — | — |
| 2018-06-01 | $647.19 | $647.92 | 5 | — | — |
| 2018-05-31 | $675.75 | $675.75 | 55 | — | — |
| 2018-05-30 | $673.20 | $673.20 | 25 | — | — |
| 2018-05-29 | $677.03 | $677.03 | 26 | — | — |
| 2018-05-25 | $642.60 | $642.60 | 45 | — | — |
| 2018-05-24 | $645.15 | $645.15 | 9 | — | — |
| 2018-05-23 | $637.76 | $637.75 | 18 | — | — |
| 2018-05-22 | $637.50 | $637.50 | 13 | — | — |
| 2018-05-21 | $634.95 | $634.95 | 133 | — | — |
| 2018-05-18 | $637.50 | $637.50 | 11 | — | — |
| 2018-05-17 | $642.60 | $642.60 | 71 | — | — |
| 2018-05-16 | $647.70 | $647.70 | 30 | — | — |
| 2018-05-15 | $650.25 | $650.25 | 38 | — | — |
| 2018-05-14 | $657.90 | $657.90 | 40 | — | — |
| 2018-05-11 | $668.10 | $668.10 | 36 | — | — |
| 2018-05-10 | $661.98 | $661.98 | 29 | — | — |
| 2018-05-09 | $639.79 | $639.79 | 45 | — | — |
| 2018-05-08 | $632.91 | $632.91 | 29 | — | — |
| 2018-05-07 | $634.95 | $634.95 | 2 | — | — |
| 2018-05-04 | $642.60 | $642.60 | 34 | — | — |
| 2018-05-03 | $675.75 | $675.75 | 133 | — | — |
| 2018-05-02 | $694.88 | $694.88 | 40 | — | — |
| 2018-05-01 | $688.50 | $688.50 | 69 | — | — |
| 2018-04-30 | $668.10 | $668.10 | 164 | — | — |
| 2018-04-27 | $818.55 | $818.55 | 0 | — | — |
| 2018-04-26 | $818.55 | $818.55 | 0 | — | — |
| 2018-04-25 | $818.55 | $818.55 | 3 | — | — |
| 2018-04-24 | $813.45 | $813.45 | 51 | — | — |
| 2018-04-23 | $810.90 | $810.90 | 35 | — | — |
| 2018-04-20 | $828.75 | $828.75 | 5 | — | — |
| 2018-04-19 | $826.20 | $826.20 | 25 | — | — |
| 2018-04-18 | $826.20 | $826.20 | 22 | — | — |
| 2018-04-17 | $833.85 | $833.85 | 18 | — | — |
| 2018-04-16 | $826.46 | $826.46 | 58 | — | — |
| 2018-04-13 | $831.30 | $831.30 | 77 | — | — |
| 2018-04-12 | $874.65 | $874.65 | 235 | — | — |
| 2018-04-11 | $818.55 | $818.55 | 24 | — | — |
| 2018-04-10 | $828.75 | $828.75 | 4 | — | — |
| 2018-04-09 | $817.53 | $817.53 | 4 | — | — |
| 2018-04-06 | $828.49 | $828.49 | 8 | — | — |
| 2018-04-05 | $810.90 | $810.90 | 22 | — | — |
| 2018-04-04 | $826.20 | $826.20 | 5 | — | — |
| 2018-04-03 | $818.55 | $818.55 | 27 | — | — |
| 2018-04-02 | $826.20 | $826.20 | 14 | — | — |
| 2018-03-29 | $811.92 | $811.92 | 92 | — | — |
| 2018-03-28 | $823.65 | $823.65 | 59 | — | — |
| 2018-03-27 | $810.90 | $810.90 | 99 | — | — |
| 2018-03-26 | $828.75 | $828.75 | 63 | — | — |
| 2018-03-23 | $841.50 | $841.50 | 44 | — | — |
| 2018-03-22 | $833.85 | $833.85 | 53 | — | — |
| 2018-03-21 | $844.05 | $844.05 | 15 | — | — |
| 2018-03-20 | $828.75 | $828.75 | 40 | — | — |
| 2018-03-19 | $844.05 | $844.05 | 165 | — | — |
| 2018-03-16 | $826.20 | $826.20 | 13 | — | — |
| 2018-03-15 | $785.40 | $785.40 | 5 | — | — |
| 2018-03-14 | $772.65 | $772.65 | 81 | — | — |
| 2018-03-13 | $770.10 | $770.10 | 36 | — | — |
| 2018-03-12 | $776.47 | $776.47 | 213 | — | — |
| 2018-03-09 | $762.45 | $762.45 | 3 | — | — |
| 2018-03-08 | $747.15 | $747.15 | 8 | — | — |
| 2018-03-07 | $742.05 | $742.05 | 47 | — | — |
| 2018-03-06 | $770.10 | $770.10 | 24 | — | — |
| 2018-03-05 | $772.65 | $772.65 | 95 | — | — |
| 2018-03-02 | $782.85 | $782.85 | 76 | — | — |
| 2018-03-01 | $795.60 | $795.60 | 54 | — | — |
| 2018-02-28 | $752.25 | $752.25 | 97 | — | — |
| 2018-02-27 | $754.80 | $754.80 | 17 | — | — |
| 2018-02-26 | $762.45 | $762.45 | 131 | — | — |
| 2018-02-23 | $844.05 | $844.05 | 4 | — | — |
| 2018-02-22 | $846.60 | $846.60 | 19 | — | — |
| 2018-02-21 | $851.70 | $851.70 | 44 | — | — |
| 2018-02-20 | $919.02 | $919.02 | 43 | — | — |
| 2018-02-16 | $892.50 | $892.50 | 64 | — | — |
| 2018-02-15 | $910.35 | $910.35 | 32 | — | — |
| 2018-02-14 | $879.75 | $879.75 | 10 | — | — |
| 2018-02-13 | $872.10 | $872.10 | 11 | — | — |
| 2018-02-12 | $846.60 | $846.60 | 18 | — | — |
| 2018-02-09 | $836.40 | $836.40 | 77 | — | — |
| 2018-02-08 | $816.00 | $816.00 | 75 | — | — |
| 2018-02-07 | $836.40 | $836.40 | 37 | — | — |
| 2018-02-06 | $846.60 | $846.60 | 51 | — | — |
| 2018-02-05 | $856.80 | $856.80 | 68 | — | — |
| 2018-02-02 | $879.75 | $879.75 | 73 | — | — |
| 2018-02-01 | $928.20 | $928.20 | 59 | — | — |
| 2018-01-31 | $923.10 | $923.10 | 49 | — | — |
| 2018-01-30 | $920.55 | $920.55 | 81 | — | — |
| 2018-01-29 | $933.30 | $933.30 | 153 | — | — |
| 2018-01-26 | $892.50 | $892.50 | 37 | — | — |
| 2018-01-25 | $867.00 | $867.00 | 27 | — | — |
| 2018-01-24 | $893.78 | $893.77 | 195 | — | — |
| 2018-01-23 | $861.90 | $861.90 | 131 | — | — |
| 2018-01-22 | $895.05 | $895.05 | 174 | — | — |
| 2018-01-19 | $963.90 | $963.90 | 264 | — | — |
| 2018-01-18 | $918.00 | $918.00 | 268 | — | — |
| 2018-01-17 | $958.80 | $958.80 | 441 | — | — |
| 2018-01-16 | $1,009.80 | $1,009.80 | 1,271 | — | — |
| 2018-01-12 | $925.91 | $925.90 | 1,452 | — | — |
| 2018-01-11 | $833.85 | $833.85 | 22 | — | — |
| 2018-01-10 | $828.75 | $828.75 | 51 | — | — |
| 2018-01-09 | $828.75 | $828.75 | 191 | — | — |
| 2018-01-08 | $809.63 | $809.62 | 132 | — | — |
| 2018-01-05 | $826.20 | $826.20 | 149 | — | — |
| 2018-01-04 | $877.20 | $877.20 | 418 | — | — |
| 2018-01-03 | $765.00 | $765.00 | 27 | — | — |
| 2018-01-02 | $742.05 | $742.05 | 29 | — | — |