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
- 2014-10-27 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 | $175.20 | $175.20 | 15,250 | — | — |
| 2018-12-28 | $176.40 | $176.40 | 15,520 | — | — |
| 2018-12-27 | $177.30 | $177.30 | 23,967 | — | — |
| 2018-12-26 | $168.30 | $168.30 | 24,730 | — | — |
| 2018-12-24 | $157.80 | $157.80 | 11,973 | — | — |
| 2018-12-21 | $158.40 | $158.40 | 54,247 | — | — |
| 2018-12-20 | $171.30 | $171.30 | 19,030 | — | — |
| 2018-12-19 | $179.10 | $179.10 | 20,737 | — | — |
| 2018-12-18 | $179.40 | $179.40 | 18,747 | — | — |
| 2018-12-17 | $188.70 | $188.70 | 14,967 | — | — |
| 2018-12-14 | $195.30 | $195.30 | 16,727 | — | — |
| 2018-12-13 | $198.90 | $198.90 | 12,647 | — | — |
| 2018-12-12 | $206.10 | $206.10 | 19,787 | — | — |
| 2018-12-11 | $207.00 | $207.00 | 10,400 | — | — |
| 2018-12-10 | $202.80 | $202.80 | 18,140 | — | — |
| 2018-12-07 | $207.00 | $207.00 | 24,437 | — | — |
| 2018-12-06 | $199.80 | $199.80 | 14,677 | — | — |
| 2018-12-04 | $200.10 | $200.10 | 14,350 | — | — |
| 2018-12-03 | $206.70 | $206.70 | 20,470 | — | — |
| 2018-11-30 | $207.00 | $207.00 | 14,723 | — | — |
| 2018-11-29 | $199.20 | $199.20 | 9,627 | — | — |
| 2018-11-28 | $203.70 | $203.70 | 21,603 | — | — |
| 2018-11-27 | $189.90 | $189.90 | 9,420 | — | — |
| 2018-11-26 | $188.70 | $188.70 | 9,317 | — | — |
| 2018-11-23 | $188.70 | $188.70 | 7,660 | — | — |
| 2018-11-21 | $185.40 | $185.40 | 9,817 | — | — |
| 2018-11-20 | $182.10 | $182.10 | 14,047 | — | — |
| 2018-11-19 | $182.10 | $182.10 | 17,577 | — | — |
| 2018-11-16 | $182.10 | $182.10 | 20,920 | — | — |
| 2018-11-15 | $181.80 | $181.80 | 21,993 | — | — |
| 2018-11-14 | $176.10 | $176.10 | 43,017 | — | — |
| 2018-11-13 | $190.80 | $190.80 | 21,010 | — | — |
| 2018-11-12 | $195.60 | $195.60 | 20,437 | — | — |
| 2018-11-09 | $198.30 | $198.30 | 31,417 | — | — |
| 2018-11-08 | $206.25 | $206.25 | 49,193 | — | — |
| 2018-11-07 | $228.60 | $228.60 | 47,347 | — | — |
| 2018-11-06 | $219.00 | $219.00 | 14,810 | — | — |
| 2018-11-05 | $214.80 | $214.80 | 19,720 | — | — |
| 2018-11-02 | $218.40 | $218.40 | 25,890 | — | — |
| 2018-11-01 | $214.20 | $214.20 | 37,573 | — | — |
| 2018-10-31 | $199.80 | $199.80 | 19,107 | — | — |
| 2018-10-30 | $198.00 | $198.00 | 17,877 | — | — |
| 2018-10-29 | $195.90 | $195.90 | 34,887 | — | — |
| 2018-10-26 | $203.10 | $203.10 | 25,867 | — | — |
| 2018-10-25 | $205.80 | $205.80 | 39,963 | — | — |
| 2018-10-24 | $205.80 | $205.80 | 65,580 | — | — |
| 2018-10-23 | $214.20 | $214.20 | 38,407 | — | — |
| 2018-10-22 | $215.40 | $215.40 | 28,703 | — | — |
| 2018-10-19 | $217.50 | $217.50 | 56,870 | — | — |
| 2018-10-18 | $234.00 | $234.00 | 64,987 | — | — |
| 2018-10-17 | $225.60 | $225.60 | 53,527 | — | — |
| 2018-10-16 | $218.10 | $218.10 | 68,853 | — | — |
| 2018-10-15 | $207.60 | $207.60 | 29,653 | — | — |
| 2018-10-12 | $202.20 | $202.20 | 38,747 | — | — |
| 2018-10-11 | $196.80 | $196.80 | 25,610 | — | — |
| 2018-10-10 | $198.00 | $198.00 | 31,377 | — | — |
| 2018-10-09 | $207.90 | $207.90 | 31,390 | — | — |
| 2018-10-08 | $203.70 | $203.70 | 27,400 | — | — |
| 2018-10-05 | $205.20 | $205.20 | 43,013 | — | — |
| 2018-10-04 | $214.50 | $214.50 | 63,243 | — | — |
| 2018-10-03 | $231.30 | $231.30 | 66,820 | — | — |
| 2018-10-02 | $239.10 | $239.10 | 237,837 | — | — |
| 2018-10-01 | $225.00 | $225.00 | 53,243 | — | — |
| 2018-09-28 | $226.50 | $226.50 | 61,693 | — | — |
| 2018-09-27 | $216.00 | $216.00 | 57,793 | — | — |
| 2018-09-26 | $211.50 | $211.50 | 80,003 | — | — |
| 2018-09-25 | $199.50 | $199.50 | 63,433 | — | — |
| 2018-09-24 | $217.50 | $217.50 | 83,583 | — | — |
| 2018-09-21 | $208.50 | $208.50 | 309,203 | — | — |
| 2018-09-20 | $238.50 | $238.50 | 615,213 | — | — |
| 2018-09-19 | $155.25 | $155.25 | 21,777 | — | — |
| 2018-09-18 | $153.00 | $153.00 | 36,857 | — | — |
| 2018-09-17 | $145.50 | $145.50 | 17,667 | — | — |
| 2018-09-14 | $148.50 | $148.50 | 21,767 | — | — |
| 2018-09-13 | $151.50 | $151.50 | 30,100 | — | — |
| 2018-09-12 | $156.00 | $156.00 | 9,557 | — | — |
| 2018-09-11 | $162.00 | $162.00 | 16,047 | — | — |
| 2018-09-10 | $162.00 | $162.00 | 9,020 | — | — |
| 2018-09-07 | $162.00 | $162.00 | 9,490 | — | — |
| 2018-09-06 | $157.50 | $157.50 | 10,923 | — | — |
| 2018-09-05 | $169.50 | $169.50 | 14,130 | — | — |
| 2018-09-04 | $163.50 | $163.50 | 21,050 | — | — |
| 2018-08-31 | $175.50 | $175.50 | 17,083 | — | — |
| 2018-08-30 | $169.50 | $169.50 | 13,220 | — | — |
| 2018-08-29 | $165.00 | $165.00 | 15,003 | — | — |
| 2018-08-28 | $162.00 | $162.00 | 9,250 | — | — |
| 2018-08-27 | $163.50 | $163.50 | 26,797 | — | — |
| 2018-08-24 | $150.00 | $150.00 | 9,473 | — | — |
| 2018-08-23 | $148.50 | $148.50 | 9,170 | — | — |
| 2018-08-22 | $150.00 | $150.00 | 11,533 | — | — |
| 2018-08-21 | $153.00 | $153.00 | 18,483 | — | — |
| 2018-08-20 | $144.00 | $144.00 | 12,230 | — | — |
| 2018-08-17 | $145.50 | $145.50 | 6,910 | — | — |
| 2018-08-16 | $144.00 | $144.00 | 6,037 | — | — |
| 2018-08-15 | $141.00 | $141.00 | 9,213 | — | — |
| 2018-08-14 | $145.50 | $145.50 | 7,070 | — | — |
| 2018-08-13 | $147.75 | $147.75 | 7,223 | — | — |
| 2018-08-10 | $150.00 | $150.00 | 9,917 | — | — |
| 2018-08-09 | $144.00 | $144.00 | 13,653 | — | — |
| 2018-08-08 | $139.50 | $139.50 | 15,097 | — | — |
| 2018-08-07 | $144.00 | $144.00 | 6,313 | — | — |
| 2018-08-06 | $142.50 | $142.50 | 7,480 | — | — |
| 2018-08-03 | $141.00 | $141.00 | 13,583 | — | — |
| 2018-08-02 | $147.00 | $147.00 | 10,803 | — | — |
| 2018-08-01 | $147.00 | $147.00 | 10,160 | — | — |
| 2018-07-31 | $151.50 | $151.50 | 9,500 | — | — |
| 2018-07-30 | $144.00 | $144.00 | 13,833 | — | — |
| 2018-07-27 | $148.50 | $148.50 | 12,997 | — | — |
| 2018-07-26 | $153.00 | $153.00 | 16,027 | — | — |
| 2018-07-25 | $154.50 | $154.50 | 16,930 | — | — |
| 2018-07-24 | $156.00 | $156.00 | 6,363 | — | — |
| 2018-07-23 | $157.50 | $157.50 | 10,097 | — | — |
| 2018-07-20 | $160.50 | $160.50 | 12,817 | — | — |
| 2018-07-19 | $163.50 | $163.50 | 28,607 | — | — |
| 2018-07-18 | $157.50 | $157.50 | 20,360 | — | — |
| 2018-07-17 | $157.50 | $157.50 | 5,093 | — | — |
| 2018-07-16 | $158.25 | $158.25 | 13,343 | — | — |
| 2018-07-13 | $169.50 | $169.50 | 10,667 | — | — |
| 2018-07-12 | $163.50 | $163.50 | 18,977 | — | — |
| 2018-07-11 | $162.75 | $162.75 | 6,010 | — | — |
| 2018-07-10 | $160.50 | $160.50 | 6,637 | — | — |
| 2018-07-09 | $163.50 | $163.50 | 12,597 | — | — |
| 2018-07-06 | $171.00 | $171.00 | 24,577 | — | — |
| 2018-07-05 | $157.50 | $157.50 | 6,823 | — | — |
| 2018-07-03 | $156.00 | $156.00 | 4,093 | — | — |
| 2018-07-02 | $154.50 | $154.50 | 5,747 | — | — |
| 2018-06-29 | $151.50 | $151.50 | 16,460 | — | — |
| 2018-06-28 | $153.00 | $153.00 | 29,560 | — | — |
| 2018-06-27 | $156.00 | $156.00 | 31,947 | — | — |
| 2018-06-26 | $172.50 | $172.50 | 8,333 | — | — |
| 2018-06-25 | $171.00 | $171.00 | 13,477 | — | — |
| 2018-06-22 | $177.00 | $177.00 | 24,827 | — | — |
| 2018-06-21 | $174.00 | $174.00 | 18,440 | — | — |
| 2018-06-20 | $180.00 | $180.00 | 10,597 | — | — |
| 2018-06-19 | $181.50 | $181.50 | 8,690 | — | — |
| 2018-06-18 | $183.00 | $183.00 | 5,887 | — | — |
| 2018-06-15 | $183.00 | $183.00 | 18,517 | — | — |
| 2018-06-14 | $183.00 | $183.00 | 12,320 | — | — |
| 2018-06-13 | $184.50 | $184.50 | 26,853 | — | — |
| 2018-06-12 | $181.50 | $181.50 | 14,110 | — | — |
| 2018-06-11 | $175.50 | $175.50 | 8,873 | — | — |
| 2018-06-08 | $172.50 | $172.50 | 17,410 | — | — |
| 2018-06-07 | $177.00 | $177.00 | 12,367 | — | — |
| 2018-06-06 | $178.50 | $178.50 | 21,867 | — | — |
| 2018-06-05 | $180.00 | $180.00 | 18,453 | — | — |
| 2018-06-04 | $177.00 | $177.00 | 20,680 | — | — |
| 2018-06-01 | $178.50 | $178.50 | 17,670 | — | — |
| 2018-05-31 | $186.00 | $186.00 | 10,680 | — | — |
| 2018-05-30 | $180.00 | $180.00 | 9,710 | — | — |
| 2018-05-29 | $177.00 | $177.00 | 11,230 | — | — |
| 2018-05-25 | $177.00 | $177.00 | 6,783 | — | — |
| 2018-05-24 | $177.75 | $177.75 | 7,837 | — | — |
| 2018-05-23 | $181.50 | $181.50 | 14,383 | — | — |
| 2018-05-22 | $177.00 | $177.00 | 12,700 | — | — |
| 2018-05-21 | $178.50 | $178.50 | 11,810 | — | — |
| 2018-05-18 | $185.25 | $185.25 | 22,643 | — | — |
| 2018-05-17 | $180.00 | $180.00 | 17,650 | — | — |
| 2018-05-16 | $187.50 | $187.50 | 36,750 | — | — |
| 2018-05-15 | $189.00 | $189.00 | 55,880 | — | — |
| 2018-05-14 | $172.50 | $172.50 | 28,647 | — | — |
| 2018-05-11 | $164.25 | $164.25 | 108,027 | — | — |
| 2018-05-10 | $178.50 | $178.50 | 28,317 | — | — |
| 2018-05-09 | $192.00 | $192.00 | 7,947 | — | — |
| 2018-05-08 | $187.50 | $187.50 | 6,533 | — | — |
| 2018-05-07 | $190.50 | $190.50 | 5,647 | — | — |
| 2018-05-04 | $186.00 | $186.00 | 11,700 | — | — |
| 2018-05-03 | $186.00 | $186.00 | 8,533 | — | — |
| 2018-05-02 | $189.00 | $189.00 | 11,210 | — | — |
| 2018-05-01 | $178.50 | $178.50 | 14,150 | — | — |
| 2018-04-30 | $178.50 | $178.50 | 19,777 | — | — |
| 2018-04-27 | $192.00 | $192.00 | 5,773 | — | — |
| 2018-04-26 | $193.50 | $193.50 | 6,830 | — | — |
| 2018-04-25 | $189.00 | $189.00 | 10,143 | — | — |
| 2018-04-24 | $190.50 | $190.50 | 14,603 | — | — |
| 2018-04-23 | $199.50 | $199.50 | 9,570 | — | — |
| 2018-04-20 | $199.50 | $199.50 | 9,350 | — | — |
| 2018-04-19 | $202.50 | $202.50 | 10,157 | — | — |
| 2018-04-18 | $204.00 | $204.00 | 11,403 | — | — |
| 2018-04-17 | $199.50 | $199.50 | 13,663 | — | — |
| 2018-04-16 | $198.00 | $198.00 | 16,230 | — | — |
| 2018-04-13 | $189.00 | $189.00 | 23,403 | — | — |
| 2018-04-12 | $189.00 | $189.00 | 14,100 | — | — |
| 2018-04-11 | $186.00 | $186.00 | 13,770 | — | — |
| 2018-04-10 | $190.50 | $190.50 | 18,453 | — | — |
| 2018-04-09 | $183.00 | $183.00 | 23,767 | — | — |
| 2018-04-06 | $169.50 | $169.50 | 13,193 | — | — |
| 2018-04-05 | $174.00 | $174.00 | 12,450 | — | — |
| 2018-04-04 | $180.00 | $180.00 | 19,653 | — | — |
| 2018-04-03 | $171.00 | $171.00 | 20,657 | — | — |
| 2018-04-02 | $177.00 | $177.00 | 18,983 | — | — |
| 2018-03-29 | $183.00 | $183.00 | 31,493 | — | — |
| 2018-03-28 | $168.00 | $168.00 | 33,053 | — | — |
| 2018-03-27 | $176.25 | $176.25 | 30,533 | — | — |
| 2018-03-26 | $192.00 | $192.00 | 28,157 | — | — |
| 2018-03-23 | $187.50 | $187.50 | 28,473 | — | — |
| 2018-03-22 | $201.00 | $201.00 | 16,447 | — | — |
| 2018-03-21 | $210.00 | $210.00 | 12,113 | — | — |
| 2018-03-20 | $207.00 | $207.00 | 15,940 | — | — |
| 2018-03-19 | $211.50 | $211.50 | 21,723 | — | — |
| 2018-03-16 | $213.00 | $213.00 | 36,213 | — | — |
| 2018-03-15 | $207.00 | $207.00 | 30,607 | — | — |
| 2018-03-14 | $204.00 | $204.00 | 30,693 | — | — |
| 2018-03-13 | $202.50 | $202.50 | 25,697 | — | — |
| 2018-03-12 | $205.50 | $205.50 | 25,237 | — | — |
| 2018-03-09 | $213.00 | $213.00 | 11,773 | — | — |
| 2018-03-08 | $210.00 | $210.00 | 8,037 | — | — |
| 2018-03-07 | $208.50 | $208.50 | 14,253 | — | — |
| 2018-03-06 | $202.50 | $202.50 | 33,647 | — | — |
| 2018-03-05 | $208.50 | $208.50 | 18,987 | — | — |
| 2018-03-02 | $213.00 | $213.00 | 40,613 | — | — |
| 2018-03-01 | $217.50 | $217.50 | 20,417 | — | — |
| 2018-02-28 | $222.00 | $222.00 | 14,193 | — | — |
| 2018-02-27 | $229.50 | $229.50 | 13,317 | — | — |
| 2018-02-26 | $234.00 | $234.00 | 10,887 | — | — |
| 2018-02-23 | $231.00 | $231.00 | 19,600 | — | — |
| 2018-02-22 | $226.50 | $226.50 | 20,073 | — | — |
| 2018-02-21 | $234.00 | $234.00 | 19,270 | — | — |
| 2018-02-20 | $231.00 | $231.00 | 31,807 | — | — |
| 2018-02-16 | $238.50 | $238.50 | 33,903 | — | — |
| 2018-02-15 | $243.00 | $243.00 | 107,990 | — | — |
| 2018-02-14 | $219.00 | $219.00 | 15,690 | — | — |
| 2018-02-13 | $218.25 | $218.25 | 14,807 | — | — |
| 2018-02-12 | $211.50 | $211.50 | 19,243 | — | — |
| 2018-02-09 | $211.50 | $211.50 | 46,683 | — | — |
| 2018-02-08 | $202.50 | $202.50 | 22,933 | — | — |
| 2018-02-07 | $214.50 | $214.50 | 20,547 | — | — |
| 2018-02-06 | $208.50 | $208.50 | 37,393 | — | — |
| 2018-02-05 | $202.50 | $202.50 | 44,427 | — | — |
| 2018-02-02 | $211.50 | $211.50 | 34,940 | — | — |
| 2018-02-01 | $213.00 | $213.00 | 58,593 | — | — |
| 2018-01-31 | $225.00 | $225.00 | 74,827 | — | — |
| 2018-01-30 | $244.50 | $244.50 | 143,560 | — | — |
| 2018-01-29 | $277.50 | $277.50 | 38,633 | — | — |
| 2018-01-26 | $267.00 | $267.00 | 13,957 | — | — |
| 2018-01-25 | $267.00 | $267.00 | 18,250 | — | — |
| 2018-01-24 | $273.00 | $273.00 | 45,030 | — | — |
| 2018-01-23 | $270.00 | $270.00 | 76,400 | — | — |
| 2018-01-22 | $264.00 | $264.00 | 41,670 | — | — |
| 2018-01-19 | $247.50 | $247.50 | 54,823 | — | — |
| 2018-01-18 | $238.50 | $238.50 | 16,130 | — | — |
| 2018-01-17 | $246.00 | $246.00 | 14,067 | — | — |
| 2018-01-16 | $237.00 | $237.00 | 22,013 | — | — |
| 2018-01-12 | $246.00 | $246.00 | 16,733 | — | — |
| 2018-01-11 | $249.00 | $249.00 | 22,620 | — | — |
| 2018-01-10 | $241.50 | $241.50 | 13,120 | — | — |
| 2018-01-09 | $241.50 | $241.50 | 14,617 | — | — |
| 2018-01-08 | $243.00 | $243.00 | 31,320 | — | — |
| 2018-01-05 | $234.00 | $234.00 | 29,210 | — | — |
| 2018-01-04 | $250.50 | $250.50 | 40,130 | — | — |
| 2018-01-03 | $255.00 | $255.00 | 80,963 | — | — |
| 2018-01-02 | $238.50 | $238.50 | 67,780 | — | — |