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
- 1992-06-25 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 | $198.00 | $203.45 | 8,851 | — | — |
| 2018-12-28 | $219.60 | $225.64 | 9,227 | — | — |
| 2018-12-27 | $198.00 | $203.45 | 3,553 | — | — |
| 2018-12-26 | $208.80 | $214.54 | 6,564 | — | — |
| 2018-12-24 | $187.20 | $192.35 | 3,456 | — | — |
| 2018-12-21 | $190.80 | $196.05 | 5,215 | — | — |
| 2018-12-20 | $172.80 | $177.55 | 4,639 | — | — |
| 2018-12-19 | $187.20 | $192.35 | 2,686 | — | — |
| 2018-12-18 | $183.60 | $188.65 | 2,813 | — | — |
| 2018-12-17 | $176.40 | $181.25 | 4,765 | — | — |
| 2018-12-14 | $201.60 | $207.15 | 2,681 | — | — |
| 2018-12-13 | $201.60 | $207.15 | 2,231 | — | — |
| 2018-12-12 | $212.40 | $218.24 | 2,626 | — | — |
| 2018-12-11 | $212.40 | $218.24 | 3,297 | — | — |
| 2018-12-10 | $208.80 | $214.54 | 6,109 | — | — |
| 2018-12-07 | $226.80 | $233.04 | 3,059 | — | — |
| 2018-12-06 | $230.40 | $236.74 | 3,967 | — | — |
| 2018-12-04 | $230.40 | $236.74 | 3,721 | — | — |
| 2018-12-03 | $241.20 | $247.84 | 2,626 | — | — |
| 2018-11-30 | $252.00 | $258.93 | 2,585 | — | — |
| 2018-11-29 | $255.60 | $262.63 | 2,228 | — | — |
| 2018-11-28 | $244.80 | $251.53 | 4,828 | — | — |
| 2018-11-27 | $241.20 | $247.84 | 3,001 | — | — |
| 2018-11-26 | $252.00 | $258.93 | 3,354 | — | — |
| 2018-11-23 | $277.20 | $284.83 | 1,687 | — | — |
| 2018-11-21 | $277.20 | $284.83 | 2,894 | — | — |
| 2018-11-20 | $255.60 | $262.63 | 9,294 | — | — |
| 2018-11-19 | $298.80 | $307.02 | 1,450 | — | — |
| 2018-11-16 | $306.00 | $314.42 | 1,223 | — | — |
| 2018-11-15 | $316.80 | $325.52 | 936 | — | — |
| 2018-11-14 | $316.80 | $325.52 | 1,068 | — | — |
| 2018-11-13 | $313.20 | $321.82 | 768 | — | — |
| 2018-11-12 | $313.20 | $321.82 | 819 | — | — |
| 2018-11-09 | $316.80 | $325.52 | 877 | — | — |
| 2018-11-08 | $327.60 | $336.61 | 1,420 | — | — |
| 2018-11-07 | $338.40 | $347.71 | 1,082 | — | — |
| 2018-11-06 | $331.20 | $340.31 | 1,456 | — | — |
| 2018-11-05 | $324.00 | $332.91 | 2,166 | — | — |
| 2018-11-02 | $313.20 | $321.82 | 1,452 | — | — |
| 2018-11-01 | $320.40 | $329.21 | 2,601 | — | — |
| 2018-10-31 | $306.00 | $314.42 | 2,134 | — | — |
| 2018-10-30 | $316.80 | $325.52 | 1,839 | — | — |
| 2018-10-29 | $302.40 | $310.72 | 896 | — | — |
| 2018-10-26 | $306.00 | $314.42 | 2,318 | — | — |
| 2018-10-25 | $313.20 | $321.82 | 7,264 | — | — |
| 2018-10-24 | $284.40 | $292.22 | 3,337 | — | — |
| 2018-10-23 | $298.80 | $307.02 | 4,571 | — | — |
| 2018-10-22 | $316.80 | $325.52 | 4,115 | — | — |
| 2018-10-19 | $342.00 | $351.41 | 1,814 | — | — |
| 2018-10-18 | $349.20 | $358.81 | 1,541 | — | — |
| 2018-10-17 | $356.40 | $366.20 | 1,014 | — | — |
| 2018-10-16 | $356.40 | $366.20 | 2,755 | — | — |
| 2018-10-15 | $360.00 | $369.90 | 2,099 | — | — |
| 2018-10-12 | $345.60 | $355.11 | 2,274 | — | — |
| 2018-10-11 | $345.60 | $355.11 | 2,452 | — | — |
| 2018-10-10 | $356.40 | $366.20 | 4,202 | — | — |
| 2018-10-09 | $374.40 | $384.70 | 1,486 | — | — |
| 2018-10-08 | $370.80 | $381.00 | 1,364 | — | — |
| 2018-10-05 | $374.40 | $384.70 | 3,656 | — | — |
| 2018-10-04 | $385.20 | $395.80 | 2,159 | — | — |
| 2018-10-03 | $392.40 | $403.20 | 1,926 | — | — |
| 2018-10-02 | $381.60 | $392.10 | 2,525 | — | — |
| 2018-10-01 | $396.00 | $406.89 | 2,314 | — | — |
| 2018-09-28 | $385.20 | $395.80 | 2,471 | — | — |
| 2018-09-27 | $392.40 | $403.20 | 2,360 | — | — |
| 2018-09-26 | $396.00 | $406.89 | 1,628 | — | — |
| 2018-09-25 | $406.80 | $417.99 | 4,085 | — | — |
| 2018-09-24 | $385.20 | $395.80 | 2,595 | — | — |
| 2018-09-21 | $388.80 | $399.50 | 2,889 | — | — |
| 2018-09-20 | $399.60 | $410.59 | 3,948 | — | — |
| 2018-09-19 | $385.20 | $395.80 | 2,910 | — | — |
| 2018-09-18 | $385.20 | $395.80 | 3,119 | — | — |
| 2018-09-17 | $378.00 | $388.40 | 2,283 | — | — |
| 2018-09-14 | $381.60 | $392.10 | 2,212 | — | — |
| 2018-09-13 | $392.40 | $403.20 | 2,248 | — | — |
| 2018-09-12 | $388.80 | $399.50 | 2,139 | — | — |
| 2018-09-11 | $381.60 | $392.10 | 2,126 | — | — |
| 2018-09-10 | $381.60 | $392.10 | 5,834 | — | — |
| 2018-09-07 | $403.20 | $414.29 | 2,513 | — | — |
| 2018-09-06 | $414.00 | $425.39 | 5,338 | — | — |
| 2018-09-05 | $432.00 | $443.88 | 4,501 | — | — |
| 2018-09-04 | $410.40 | $421.69 | 2,333 | — | — |
| 2018-08-31 | $421.20 | $432.79 | 4,727 | — | — |
| 2018-08-30 | $403.20 | $414.29 | 3,403 | — | — |
| 2018-08-29 | $388.80 | $399.50 | 2,353 | — | — |
| 2018-08-28 | $385.20 | $395.80 | 3,088 | — | — |
| 2018-08-27 | $388.80 | $399.50 | 4,476 | — | — |
| 2018-08-24 | $414.00 | $425.39 | 858 | — | — |
| 2018-08-23 | $410.40 | $421.69 | 931 | — | — |
| 2018-08-22 | $406.80 | $417.99 | 1,144 | — | — |
| 2018-08-21 | $399.60 | $410.59 | 1,103 | — | — |
| 2018-08-20 | $403.20 | $414.29 | 1,355 | — | — |
| 2018-08-17 | $421.20 | $432.79 | 1,341 | — | — |
| 2018-08-16 | $410.40 | $421.69 | 3,643 | — | — |
| 2018-08-15 | $370.80 | $381.00 | 3,839 | — | — |
| 2018-08-14 | $385.20 | $395.80 | 2,583 | — | — |
| 2018-08-13 | $396.00 | $406.89 | 2,689 | — | — |
| 2018-08-10 | $424.80 | $436.49 | 1,651 | — | — |
| 2018-08-09 | $432.00 | $443.88 | 4,158 | — | — |
| 2018-08-08 | $388.80 | $399.50 | 6,644 | — | — |
| 2018-08-07 | $417.60 | $429.09 | 3,131 | — | — |
| 2018-08-06 | $435.60 | $447.58 | 3,904 | — | — |
| 2018-08-03 | $450.00 | $462.38 | 2,900 | — | — |
| 2018-08-02 | $464.40 | $477.18 | 2,172 | — | — |
| 2018-08-01 | $478.80 | $491.97 | 1,679 | — | — |
| 2018-07-31 | $468.00 | $480.87 | 3,223 | — | — |
| 2018-07-30 | $457.20 | $469.78 | 2,892 | — | — |
| 2018-07-27 | $468.00 | $480.87 | 3,193 | — | — |
| 2018-07-26 | $482.40 | $495.67 | 4,369 | — | — |
| 2018-07-25 | $493.20 | $506.77 | 3,081 | — | — |
| 2018-07-24 | $486.00 | $499.37 | 2,134 | — | — |
| 2018-07-23 | $493.20 | $506.77 | 2,169 | — | — |
| 2018-07-20 | $507.60 | $521.56 | 2,470 | — | — |
| 2018-07-19 | $514.80 | $528.96 | 3,537 | — | — |
| 2018-07-18 | $522.00 | $536.36 | 9,374 | — | — |
| 2018-07-17 | $478.80 | $491.97 | 1,440 | — | — |
| 2018-07-16 | $475.20 | $488.27 | 2,410 | — | — |
| 2018-07-13 | $478.80 | $491.97 | 1,172 | — | — |
| 2018-07-12 | $482.40 | $495.67 | 1,841 | — | — |
| 2018-07-11 | $478.80 | $491.97 | 2,869 | — | — |
| 2018-07-10 | $486.00 | $499.37 | 2,492 | — | — |
| 2018-07-09 | $504.00 | $517.87 | 1,755 | — | — |
| 2018-07-06 | $504.00 | $517.87 | 2,751 | — | — |
| 2018-07-05 | $507.60 | $521.56 | 5,298 | — | — |
| 2018-07-03 | $486.00 | $499.37 | 3,221 | — | — |
| 2018-07-02 | $482.40 | $495.67 | 2,405 | — | — |
| 2018-06-29 | $475.20 | $488.27 | 2,385 | — | — |
| 2018-06-28 | $482.40 | $495.67 | 4,065 | — | — |
| 2018-06-27 | $475.20 | $488.27 | 5,701 | — | — |
| 2018-06-26 | $493.20 | $506.77 | 3,267 | — | — |
| 2018-06-25 | $500.40 | $514.17 | 5,148 | — | — |
| 2018-06-22 | $522.00 | $536.36 | 34,982 | — | — |
| 2018-06-21 | $493.20 | $506.77 | 17,261 | — | — |
| 2018-06-20 | $597.60 | $614.04 | 1,675 | — | — |
| 2018-06-19 | $601.20 | $617.74 | 2,230 | — | — |
| 2018-06-18 | $597.60 | $614.04 | 2,204 | — | — |
| 2018-06-15 | $604.80 | $621.44 | 7,514 | — | — |
| 2018-06-14 | $637.20 | $654.73 | 5,553 | — | — |
| 2018-06-13 | $658.80 | $676.92 | 1,961 | — | — |
| 2018-06-12 | $658.80 | $676.92 | 2,736 | — | — |
| 2018-06-11 | $633.60 | $651.03 | 2,276 | — | — |
| 2018-06-08 | $630.00 | $647.33 | 2,050 | — | — |
| 2018-06-07 | $626.40 | $643.63 | 7,049 | — | — |
| 2018-06-06 | $691.20 | $710.22 | 1,756 | — | — |
| 2018-06-05 | $691.20 | $710.22 | 1,363 | — | — |
| 2018-06-04 | $698.40 | $717.61 | 1,759 | — | — |
| 2018-06-01 | $694.80 | $713.91 | 1,861 | — | — |
| 2018-05-31 | $673.20 | $691.72 | 1,335 | — | — |
| 2018-05-30 | $669.60 | $688.02 | 1,082 | — | — |
| 2018-05-29 | $658.80 | $676.92 | 1,104 | — | — |
| 2018-05-25 | $669.60 | $688.02 | 1,515 | — | — |
| 2018-05-24 | $676.80 | $695.42 | 1,353 | — | — |
| 2018-05-23 | $684.00 | $702.82 | 1,300 | — | — |
| 2018-05-22 | $691.20 | $710.22 | 1,244 | — | — |
| 2018-05-21 | $680.40 | $699.12 | 610 | — | — |
| 2018-05-18 | $680.40 | $699.12 | 903 | — | — |
| 2018-05-17 | $680.40 | $699.12 | 860 | — | — |
| 2018-05-16 | $684.00 | $702.82 | 1,958 | — | — |
| 2018-05-15 | $655.20 | $673.22 | 2,236 | — | — |
| 2018-05-14 | $691.20 | $710.22 | 1,523 | — | — |
| 2018-05-11 | $702.00 | $721.31 | 1,169 | — | — |
| 2018-05-10 | $698.40 | $717.61 | 1,253 | — | — |
| 2018-05-09 | $694.80 | $713.91 | 1,564 | — | — |
| 2018-05-08 | $684.00 | $702.82 | 1,716 | — | — |
| 2018-05-07 | $705.60 | $725.01 | 1,291 | — | — |
| 2018-05-04 | $702.00 | $721.31 | 1,278 | — | — |
| 2018-05-03 | $684.00 | $702.82 | 1,125 | — | — |
| 2018-05-02 | $687.60 | $706.52 | 865 | — | — |
| 2018-05-01 | $691.20 | $710.22 | 1,143 | — | — |
| 2018-04-30 | $669.60 | $688.02 | 2,277 | — | — |
| 2018-04-27 | $691.20 | $710.22 | 837 | — | — |
| 2018-04-26 | $680.40 | $699.12 | 1,465 | — | — |
| 2018-04-25 | $680.40 | $699.12 | 2,043 | — | — |
| 2018-04-24 | $702.00 | $721.31 | 1,688 | — | — |
| 2018-04-23 | $712.80 | $732.41 | 2,229 | — | — |
| 2018-04-20 | $716.40 | $736.11 | 1,873 | — | — |
| 2018-04-19 | $734.40 | $754.60 | 2,124 | — | — |
| 2018-04-18 | $748.80 | $769.40 | 2,179 | — | — |
| 2018-04-17 | $734.40 | $754.60 | 2,626 | — | — |
| 2018-04-16 | $730.80 | $750.90 | 2,406 | — | — |
| 2018-04-13 | $723.60 | $743.51 | 3,664 | — | — |
| 2018-04-12 | $734.40 | $754.60 | 4,122 | — | — |
| 2018-04-11 | $752.40 | $773.10 | 8,636 | — | — |
| 2018-04-10 | $705.60 | $725.01 | 6,165 | — | — |
| 2018-04-09 | $669.60 | $688.02 | 4,774 | — | — |
| 2018-04-06 | $648.00 | $665.83 | 1,603 | — | — |
| 2018-04-05 | $640.80 | $658.43 | 1,977 | — | — |
| 2018-04-04 | $622.80 | $639.93 | 1,326 | — | — |
| 2018-04-03 | $612.00 | $628.84 | 923 | — | — |
| 2018-04-02 | $622.80 | $639.93 | 1,894 | — | — |
| 2018-03-29 | $622.80 | $639.93 | 848 | — | — |
| 2018-03-28 | $619.20 | $636.23 | 1,713 | — | — |
| 2018-03-27 | $630.00 | $647.33 | 1,228 | — | — |
| 2018-03-26 | $655.20 | $673.22 | 1,432 | — | — |
| 2018-03-23 | $640.80 | $658.43 | 1,933 | — | — |
| 2018-03-22 | $648.00 | $665.83 | 1,543 | — | — |
| 2018-03-21 | $651.60 | $669.53 | 1,066 | — | — |
| 2018-03-20 | $666.00 | $684.32 | 1,536 | — | — |
| 2018-03-19 | $666.00 | $684.32 | 2,948 | — | — |
| 2018-03-16 | $648.00 | $665.83 | 3,081 | — | — |
| 2018-03-15 | $615.60 | $632.54 | 1,807 | — | — |
| 2018-03-14 | $626.40 | $643.63 | 2,288 | — | — |
| 2018-03-13 | $648.00 | $665.83 | 2,998 | — | — |
| 2018-03-12 | $666.00 | $684.32 | 3,556 | — | — |
| 2018-03-09 | $655.20 | $673.22 | 3,988 | — | — |
| 2018-03-08 | $648.00 | $665.83 | 6,643 | — | — |
| 2018-03-07 | $615.60 | $632.54 | 2,429 | — | — |
| 2018-03-06 | $633.60 | $651.03 | 1,995 | — | — |
| 2018-03-05 | $615.60 | $632.54 | 1,928 | — | — |
| 2018-03-02 | $604.80 | $621.44 | 2,288 | — | — |
| 2018-03-01 | $597.60 | $614.04 | 2,756 | — | — |
| 2018-02-28 | $594.00 | $610.34 | 1,814 | — | — |
| 2018-02-27 | $586.80 | $602.94 | 2,485 | — | — |
| 2018-02-26 | $615.60 | $632.54 | 1,454 | — | — |
| 2018-02-23 | $622.80 | $639.93 | 2,556 | — | — |
| 2018-02-22 | $615.60 | $632.54 | 1,511 | — | — |
| 2018-02-21 | $622.80 | $639.93 | 3,140 | — | — |
| 2018-02-20 | $619.20 | $636.23 | 1,891 | — | — |
| 2018-02-16 | $626.40 | $643.63 | 1,488 | — | — |
| 2018-02-15 | $633.60 | $651.03 | 2,221 | — | — |
| 2018-02-14 | $648.00 | $665.83 | 2,034 | — | — |
| 2018-02-13 | $648.00 | $665.83 | 2,261 | — | — |
| 2018-02-12 | $637.20 | $654.73 | 4,589 | — | — |
| 2018-02-09 | $594.00 | $610.34 | 6,811 | — | — |
| 2018-02-08 | $572.40 | $588.15 | 2,614 | — | — |
| 2018-02-07 | $579.60 | $595.55 | 4,541 | — | — |
| 2018-02-06 | $554.40 | $569.65 | 5,076 | — | — |
| 2018-02-05 | $558.00 | $573.35 | 3,389 | — | — |
| 2018-02-02 | $597.60 | $614.04 | 3,430 | — | — |
| 2018-02-01 | $615.60 | $632.54 | 2,092 | — | — |
| 2018-01-31 | $601.20 | $617.74 | 3,080 | — | — |
| 2018-01-30 | $615.60 | $632.54 | 4,031 | — | — |
| 2018-01-29 | $633.60 | $651.03 | 3,346 | — | — |
| 2018-01-26 | $612.00 | $628.84 | 5,209 | — | — |
| 2018-01-25 | $651.60 | $669.53 | 4,841 | — | — |
| 2018-01-24 | $673.20 | $691.72 | 2,191 | — | — |
| 2018-01-23 | $680.40 | $699.12 | 3,708 | — | — |
| 2018-01-22 | $691.20 | $710.22 | 2,289 | — | — |
| 2018-01-19 | $691.20 | $710.22 | 4,847 | — | — |
| 2018-01-18 | $669.60 | $688.02 | 3,360 | — | — |
| 2018-01-17 | $687.60 | $706.52 | 4,373 | — | — |
| 2018-01-16 | $702.00 | $721.31 | 5,143 | — | — |
| 2018-01-12 | $712.80 | $732.41 | 9,391 | — | — |
| 2018-01-11 | $723.60 | $743.51 | 24,330 | — | — |
| 2018-01-10 | $666.00 | $684.32 | 10,624 | — | — |
| 2018-01-09 | $626.40 | $643.63 | 2,270 | — | — |
| 2018-01-08 | $626.40 | $643.63 | 1,719 | — | — |
| 2018-01-05 | $619.20 | $636.23 | 2,330 | — | — |
| 2018-01-04 | $633.60 | $651.03 | 1,728 | — | — |
| 2018-01-03 | $622.80 | $639.93 | 1,303 | — | — |
| 2018-01-02 | $626.40 | $643.63 | 2,155 | — | — |