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
- 2014-04-07 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 | $268.70 | $268.70 | 391,230 | — | — |
| 2018-12-28 | $273.70 | $273.70 | 435,370 | — | — |
| 2018-12-27 | $268.10 | $268.10 | 380,240 | — | — |
| 2018-12-26 | $273.60 | $273.60 | 396,950 | — | — |
| 2018-12-24 | $268.10 | $268.10 | 355,400 | — | — |
| 2018-12-21 | $262.20 | $262.20 | 632,810 | — | — |
| 2018-12-20 | $276.00 | $276.00 | 568,160 | — | — |
| 2018-12-19 | $281.00 | $281.00 | 411,780 | — | — |
| 2018-12-18 | $292.30 | $292.30 | 592,510 | — | — |
| 2018-12-17 | $293.70 | $293.70 | 527,300 | — | — |
| 2018-12-14 | $309.20 | $309.20 | 462,810 | — | — |
| 2018-12-13 | $308.20 | $308.20 | 549,310 | — | — |
| 2018-12-12 | $320.30 | $320.30 | 572,370 | — | — |
| 2018-12-11 | $331.60 | $331.60 | 795,400 | — | — |
| 2018-12-10 | $310.20 | $310.20 | 458,020 | — | — |
| 2018-12-07 | $314.00 | $314.00 | 614,960 | — | — |
| 2018-12-06 | $303.40 | $303.40 | 1,071,820 | — | — |
| 2018-12-04 | $314.50 | $314.50 | 671,720 | — | — |
| 2018-12-03 | $333.30 | $333.30 | 1,085,120 | — | — |
| 2018-11-30 | $335.50 | $335.50 | 401,280 | — | — |
| 2018-11-29 | $331.80 | $331.80 | 619,800 | — | — |
| 2018-11-28 | $340.00 | $340.00 | 681,500 | — | — |
| 2018-11-27 | $317.00 | $317.00 | 507,070 | — | — |
| 2018-11-26 | $315.50 | $315.50 | 732,250 | — | — |
| 2018-11-23 | $335.60 | $335.60 | 336,160 | — | — |
| 2018-11-21 | $337.40 | $337.40 | 633,890 | — | — |
| 2018-11-20 | $321.60 | $321.60 | 978,810 | — | — |
| 2018-11-19 | $327.70 | $327.70 | 858,430 | — | — |
| 2018-11-16 | $352.10 | $352.10 | 627,000 | — | — |
| 2018-11-15 | $353.30 | $353.30 | 999,050 | — | — |
| 2018-11-14 | $343.00 | $343.00 | 2,013,330 | — | — |
| 2018-11-13 | $384.80 | $384.80 | 664,150 | — | — |
| 2018-11-12 | $391.80 | $391.80 | 907,690 | — | — |
| 2018-11-09 | $391.40 | $391.40 | 1,210,590 | — | — |
| 2018-11-08 | $424.50 | $424.50 | 1,318,380 | — | — |
| 2018-11-07 | $460.70 | $460.70 | 2,694,850 | — | — |
| 2018-11-06 | $425.90 | $425.90 | 1,966,650 | — | — |
| 2018-11-05 | $400.90 | $400.90 | 809,570 | — | — |
| 2018-11-02 | $371.40 | $371.40 | 635,740 | — | — |
| 2018-11-01 | $370.30 | $370.30 | 882,900 | — | — |
| 2018-10-31 | $368.90 | $368.90 | 1,176,990 | — | — |
| 2018-10-30 | $339.70 | $339.70 | 1,212,320 | — | — |
| 2018-10-29 | $330.70 | $330.70 | 1,670,880 | — | — |
| 2018-10-26 | $387.00 | $387.00 | 820,010 | — | — |
| 2018-10-25 | $394.70 | $394.70 | 983,280 | — | — |
| 2018-10-24 | $377.60 | $377.60 | 1,244,770 | — | — |
| 2018-10-23 | $410.10 | $410.10 | 2,660,500 | — | — |
| 2018-10-22 | $416.00 | $416.00 | 2,584,200 | — | — |
| 2018-10-19 | $468.50 | $468.50 | 1,744,870 | — | — |
| 2018-10-18 | $489.10 | $489.10 | 1,243,090 | — | — |
| 2018-10-17 | $506.90 | $506.90 | 2,121,460 | — | — |
| 2018-10-16 | $530.10 | $530.10 | 3,761,450 | — | — |
| 2018-10-15 | $568.90 | $568.90 | 2,396,100 | — | — |
| 2018-10-12 | $498.00 | $498.00 | 805,490 | — | — |
| 2018-10-11 | $471.40 | $471.40 | 583,500 | — | — |
| 2018-10-10 | $478.60 | $478.60 | 891,030 | — | — |
| 2018-10-09 | $487.20 | $487.20 | 795,160 | — | — |
| 2018-10-08 | $504.10 | $504.10 | 820,340 | — | — |
| 2018-10-05 | $474.90 | $474.90 | 564,630 | — | — |
| 2018-10-04 | $483.20 | $483.20 | 995,080 | — | — |
| 2018-10-03 | $492.80 | $492.80 | 803,420 | — | — |
| 2018-10-02 | $457.40 | $457.40 | 1,045,010 | — | — |
| 2018-10-01 | $488.50 | $488.50 | 934,420 | — | — |
| 2018-09-28 | $486.40 | $486.40 | 977,900 | — | — |
| 2018-09-27 | $494.20 | $494.20 | 1,466,440 | — | — |
| 2018-09-26 | $519.80 | $519.80 | 754,850 | — | — |
| 2018-09-25 | $527.40 | $527.40 | 1,293,100 | — | — |
| 2018-09-24 | $525.00 | $525.00 | 1,170,970 | — | — |
| 2018-09-21 | $497.80 | $497.80 | 1,150,290 | — | — |
| 2018-09-20 | $524.00 | $524.00 | 1,908,050 | — | — |
| 2018-09-19 | $493.50 | $493.50 | 3,643,560 | — | — |
| 2018-09-18 | $518.90 | $518.90 | 2,102,520 | — | — |
| 2018-09-17 | $486.00 | $486.00 | 1,584,170 | — | — |
| 2018-09-14 | $471.90 | $471.90 | 2,242,960 | — | — |
| 2018-09-13 | $440.70 | $440.70 | 2,048,250 | — | — |
| 2018-09-12 | $510.50 | $510.50 | 1,171,560 | — | — |
| 2018-09-11 | $512.10 | $512.10 | 1,058,470 | — | — |
| 2018-09-10 | $522.50 | $522.50 | 1,065,920 | — | — |
| 2018-09-07 | $515.30 | $515.30 | 1,310,160 | — | — |
| 2018-09-06 | $506.70 | $506.70 | 1,710,380 | — | — |
| 2018-09-05 | $520.00 | $520.00 | 3,770,920 | — | — |
| 2018-09-04 | $524.00 | $524.00 | 2,330,390 | — | — |
| 2018-08-31 | $457.20 | $457.20 | 1,412,740 | — | — |
| 2018-08-30 | $444.80 | $444.80 | 1,519,530 | — | — |
| 2018-08-29 | $464.00 | $464.00 | 1,411,320 | — | — |
| 2018-08-28 | $432.00 | $432.00 | 2,179,040 | — | — |
| 2018-08-27 | $463.20 | $463.20 | 2,246,080 | — | — |
| 2018-08-24 | $450.00 | $450.00 | 2,426,870 | — | — |
| 2018-08-23 | $415.20 | $415.20 | 1,751,990 | — | — |
| 2018-08-22 | $400.80 | $400.80 | 1,586,060 | — | — |
| 2018-08-21 | $386.70 | $386.70 | 2,104,590 | — | — |
| 2018-08-20 | $375.40 | $375.40 | 2,041,360 | — | — |
| 2018-08-17 | $337.50 | $337.50 | 1,150,360 | — | — |
| 2018-08-16 | $309.20 | $309.20 | 1,090,090 | — | — |
| 2018-08-15 | $321.10 | $321.10 | 3,550,000 | — | — |
| 2018-08-14 | $246.20 | $246.20 | 527,130 | — | — |
| 2018-08-13 | $267.30 | $267.30 | 306,590 | — | — |
| 2018-08-10 | $282.50 | $282.50 | 161,570 | — | — |
| 2018-08-09 | $285.80 | $285.80 | 274,200 | — | — |
| 2018-08-08 | $275.50 | $275.50 | 285,220 | — | — |
| 2018-08-07 | $262.10 | $262.10 | 115,920 | — | — |
| 2018-08-06 | $263.80 | $263.80 | 65,690 | — | — |
| 2018-08-03 | $260.90 | $260.90 | 88,430 | — | — |
| 2018-08-02 | $264.60 | $264.60 | 161,380 | — | — |
| 2018-08-01 | $258.70 | $258.70 | 196,930 | — | — |
| 2018-07-31 | $263.30 | $263.30 | 164,070 | — | — |
| 2018-07-30 | $260.90 | $260.90 | 226,060 | — | — |
| 2018-07-27 | $256.60 | $256.60 | 154,950 | — | — |
| 2018-07-26 | $251.40 | $251.40 | 116,080 | — | — |
| 2018-07-25 | $256.80 | $256.80 | 182,330 | — | — |
| 2018-07-24 | $252.00 | $252.00 | 370,000 | — | — |
| 2018-07-23 | $256.50 | $256.50 | 411,350 | — | — |
| 2018-07-20 | $243.10 | $243.10 | 474,590 | — | — |
| 2018-07-19 | $254.20 | $254.20 | 294,220 | — | — |
| 2018-07-18 | $266.10 | $266.10 | 368,250 | — | — |
| 2018-07-17 | $264.60 | $264.60 | 360,850 | — | — |
| 2018-07-16 | $276.10 | $276.10 | 355,050 | — | — |
| 2018-07-13 | $288.30 | $288.30 | 264,130 | — | — |
| 2018-07-12 | $295.90 | $295.90 | 352,140 | — | — |
| 2018-07-11 | $295.90 | $295.90 | 356,280 | — | — |
| 2018-07-10 | $290.60 | $290.60 | 186,200 | — | — |
| 2018-07-09 | $296.10 | $296.10 | 137,850 | — | — |
| 2018-07-06 | $300.40 | $300.40 | 154,710 | — | — |
| 2018-07-05 | $302.50 | $302.50 | 260,150 | — | — |
| 2018-07-03 | $295.70 | $295.70 | 216,640 | — | — |
| 2018-07-02 | $308.10 | $308.10 | 255,690 | — | — |
| 2018-06-29 | $292.90 | $292.90 | 443,950 | — | — |
| 2018-06-28 | $306.40 | $306.40 | 730,710 | — | — |
| 2018-06-27 | $276.10 | $276.10 | 675,520 | — | — |
| 2018-06-26 | $309.50 | $309.50 | 399,980 | — | — |
| 2018-06-25 | $311.10 | $311.10 | 514,920 | — | — |
| 2018-06-22 | $327.70 | $327.70 | 754,390 | — | — |
| 2018-06-21 | $359.60 | $359.60 | 754,690 | — | — |
| 2018-06-20 | $341.00 | $341.00 | 714,760 | — | — |
| 2018-06-19 | $320.50 | $320.50 | 451,900 | — | — |
| 2018-06-18 | $308.30 | $308.30 | 146,810 | — | — |
| 2018-06-15 | $298.70 | $298.70 | 131,410 | — | — |
| 2018-06-14 | $294.90 | $294.90 | 241,790 | — | — |
| 2018-06-13 | $307.40 | $307.40 | 221,010 | — | — |
| 2018-06-12 | $296.00 | $296.00 | 216,600 | — | — |
| 2018-06-11 | $295.50 | $295.50 | 265,300 | — | — |
| 2018-06-08 | $304.90 | $304.90 | 417,040 | — | — |
| 2018-06-07 | $302.70 | $302.70 | 480,320 | — | — |
| 2018-06-06 | $314.30 | $314.30 | 394,280 | — | — |
| 2018-06-05 | $305.90 | $305.90 | 382,240 | — | — |
| 2018-06-04 | $306.50 | $306.50 | 282,590 | — | — |
| 2018-06-01 | $291.20 | $291.20 | 136,340 | — | — |
| 2018-05-31 | $283.70 | $283.70 | 135,930 | — | — |
| 2018-05-30 | $288.80 | $288.80 | 297,140 | — | — |
| 2018-05-29 | $281.20 | $281.20 | 260,350 | — | — |
| 2018-05-25 | $269.00 | $269.00 | 278,710 | — | — |
| 2018-05-24 | $302.14 | $302.14 | 0 | — | — |
| 2018-05-23 | $302.14 | $302.14 | 130,110 | — | — |
| 2018-05-22 | $308.11 | $308.11 | 188,090 | — | — |
| 2018-05-21 | $303.50 | $303.50 | 226,300 | — | — |
| 2018-05-18 | $280.00 | $280.00 | 191,680 | — | — |
| 2018-05-17 | $258.56 | $258.56 | 112,700 | — | — |
| 2018-05-16 | $250.22 | $250.22 | 51,640 | — | — |
| 2018-05-15 | $253.10 | $253.10 | 69,000 | — | — |
| 2018-05-14 | $252.50 | $252.50 | 165,560 | — | — |
| 2018-05-11 | $237.11 | $237.11 | 42,490 | — | — |
| 2018-05-10 | $233.00 | $233.00 | 27,770 | — | — |
| 2018-05-09 | $232.31 | $232.31 | 29,930 | — | — |
| 2018-05-08 | $228.40 | $228.40 | 39,360 | — | — |
| 2018-05-07 | $235.00 | $235.00 | 65,040 | — | — |
| 2018-05-04 | $233.40 | $233.40 | 28,710 | — | — |
| 2018-05-03 | $232.60 | $232.60 | 41,470 | — | — |
| 2018-05-02 | $230.40 | $230.40 | 60,990 | — | — |
| 2018-05-01 | $229.58 | $229.58 | 44,150 | — | — |
| 2018-04-30 | $234.40 | $234.40 | 78,310 | — | — |
| 2018-04-27 | $217.00 | $217.00 | 29,950 | — | — |
| 2018-04-26 | $211.11 | $211.11 | 35,360 | — | — |
| 2018-04-25 | $211.60 | $211.60 | 57,430 | — | — |
| 2018-04-24 | $219.69 | $219.69 | 44,170 | — | — |
| 2018-04-23 | $218.80 | $218.80 | 86,920 | — | — |
| 2018-04-20 | $235.38 | $235.38 | 42,630 | — | — |
| 2018-04-19 | $239.05 | $239.05 | 52,280 | — | — |
| 2018-04-18 | $242.27 | $242.27 | 52,660 | — | — |
| 2018-04-17 | $238.00 | $238.00 | 72,290 | — | — |
| 2018-04-16 | $245.85 | $245.85 | 90,340 | — | — |
| 2018-04-13 | $236.40 | $236.40 | 130,680 | — | — |
| 2018-04-12 | $220.35 | $220.35 | 44,890 | — | — |
| 2018-04-11 | $219.96 | $219.96 | 74,160 | — | — |
| 2018-04-10 | $218.02 | $218.02 | 191,390 | — | — |
| 2018-04-09 | $202.50 | $202.50 | 99,530 | — | — |
| 2018-04-06 | $216.40 | $216.40 | 83,980 | — | — |
| 2018-04-05 | $223.00 | $223.00 | 88,520 | — | — |
| 2018-04-04 | $216.29 | $216.29 | 210,690 | — | — |
| 2018-04-03 | $218.48 | $218.48 | 179,680 | — | — |
| 2018-04-02 | $248.20 | $248.20 | 88,080 | — | — |
| 2018-03-29 | $261.23 | $261.23 | 69,010 | — | — |
| 2018-03-28 | $249.90 | $249.90 | 80,130 | — | — |
| 2018-03-27 | $257.80 | $257.80 | 61,120 | — | — |
| 2018-03-26 | $266.20 | $266.20 | 70,660 | — | — |
| 2018-03-23 | $259.00 | $259.00 | 129,100 | — | — |
| 2018-03-22 | $245.00 | $245.00 | 83,360 | — | — |
| 2018-03-21 | $256.60 | $256.60 | 51,630 | — | — |
| 2018-03-20 | $252.36 | $252.36 | 62,410 | — | — |
| 2018-03-19 | $258.00 | $258.00 | 94,750 | — | — |
| 2018-03-16 | $244.89 | $244.89 | 60,450 | — | — |
| 2018-03-15 | $239.14 | $239.14 | 46,530 | — | — |
| 2018-03-14 | $240.00 | $240.00 | 36,510 | — | — |
| 2018-03-13 | $245.44 | $245.44 | 52,420 | — | — |
| 2018-03-12 | $252.80 | $252.80 | 70,570 | — | — |
| 2018-03-09 | $241.80 | $241.80 | 56,490 | — | — |
| 2018-03-08 | $246.59 | $246.59 | 59,570 | — | — |
| 2018-03-07 | $243.51 | $243.51 | 98,160 | — | — |
| 2018-03-06 | $256.00 | $256.00 | 187,360 | — | — |
| 2018-03-05 | $249.17 | $249.17 | 171,470 | — | — |
| 2018-03-02 | $225.22 | $225.22 | 104,610 | — | — |
| 2018-03-01 | $233.50 | $233.50 | 130,070 | — | — |
| 2018-02-28 | $213.20 | $213.20 | 73,360 | — | — |
| 2018-02-27 | $206.36 | $206.36 | 138,260 | — | — |
| 2018-02-26 | $215.50 | $215.50 | 91,300 | — | — |
| 2018-02-23 | $220.40 | $220.40 | 77,370 | — | — |
| 2018-02-22 | $223.40 | $223.40 | 61,590 | — | — |
| 2018-02-21 | $225.94 | $225.94 | 84,540 | — | — |
| 2018-02-20 | $234.20 | $234.20 | 147,240 | — | — |
| 2018-02-16 | $211.50 | $211.50 | 98,010 | — | — |
| 2018-02-15 | $224.90 | $224.90 | 55,070 | — | — |
| 2018-02-14 | $217.50 | $217.50 | 82,800 | — | — |
| 2018-02-13 | $212.05 | $212.05 | 74,030 | — | — |
| 2018-02-12 | $213.92 | $213.92 | 94,010 | — | — |
| 2018-02-09 | $223.50 | $223.50 | 158,950 | — | — |
| 2018-02-08 | $214.40 | $214.40 | 91,070 | — | — |
| 2018-02-07 | $220.00 | $220.00 | 203,570 | — | — |
| 2018-02-06 | $230.00 | $230.00 | 181,890 | — | — |
| 2018-02-05 | $193.47 | $193.47 | 319,010 | — | — |
| 2018-02-02 | $194.00 | $194.00 | 388,300 | — | — |
| 2018-02-01 | $224.50 | $224.50 | 258,710 | — | — |
| 2018-01-31 | $252.03 | $252.03 | 113,160 | — | — |
| 2018-01-30 | $247.37 | $247.37 | 163,610 | — | — |
| 2018-01-29 | $268.40 | $268.40 | 152,990 | — | — |
| 2018-01-26 | $284.88 | $284.88 | 174,730 | — | — |
| 2018-01-25 | $256.72 | $256.72 | 215,400 | — | — |
| 2018-01-24 | $283.30 | $283.30 | 117,530 | — | — |
| 2018-01-23 | $294.90 | $294.90 | 97,470 | — | — |
| 2018-01-22 | $300.50 | $300.50 | 84,960 | — | — |
| 2018-01-19 | $299.51 | $299.51 | 62,430 | — | — |
| 2018-01-18 | $297.50 | $297.50 | 123,510 | — | — |
| 2018-01-17 | $302.42 | $302.42 | 136,870 | — | — |
| 2018-01-16 | $292.59 | $292.59 | 284,020 | — | — |
| 2018-01-12 | $259.08 | $259.08 | 549,340 | — | — |
| 2018-01-11 | $300.50 | $300.50 | 369,190 | — | — |
| 2018-01-10 | $334.30 | $334.30 | 190,060 | — | — |
| 2018-01-09 | $338.70 | $338.70 | 425,450 | — | — |
| 2018-01-08 | $321.10 | $321.10 | 326,070 | — | — |
| 2018-01-05 | $273.90 | $273.90 | 238,380 | — | — |
| 2018-01-04 | $258.90 | $258.90 | 469,150 | — | — |
| 2018-01-03 | $286.50 | $286.50 | 303,790 | — | — |
| 2018-01-02 | $258.80 | $258.80 | 232,420 | — | — |