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
- 2017-06-15 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 | $209.03 | $209.03 | 217 | — | — |
| 2018-12-28 | $208.40 | $208.40 | 383 | — | — |
| 2018-12-27 | $188.37 | $188.37 | 230 | — | — |
| 2018-12-26 | $211.68 | $211.68 | 37 | — | — |
| 2018-12-24 | $207.90 | $207.90 | 185 | — | — |
| 2018-12-21 | $220.75 | $220.75 | 107 | — | — |
| 2018-12-20 | $228.06 | $228.06 | 472 | — | — |
| 2018-12-19 | $262.71 | $262.71 | 30 | — | — |
| 2018-12-18 | $265.86 | $265.86 | 99 | — | — |
| 2018-12-17 | $268.38 | $268.38 | 519 | — | — |
| 2018-12-14 | $267.88 | $267.88 | 75 | — | — |
| 2018-12-13 | $270.90 | $270.90 | 10 | — | — |
| 2018-12-12 | $267.50 | $267.50 | 227 | — | — |
| 2018-12-11 | $253.26 | $253.26 | 387 | — | — |
| 2018-12-10 | $271.53 | $271.53 | 160 | — | — |
| 2018-12-07 | $267.12 | $267.12 | 196 | — | — |
| 2018-12-06 | $278.46 | $278.46 | 102 | — | — |
| 2018-12-04 | $297.36 | $297.36 | 42 | — | — |
| 2018-12-03 | $315.00 | $315.00 | 878 | — | — |
| 2018-11-30 | $287.28 | $287.28 | 10 | — | — |
| 2018-11-29 | $294.84 | $294.84 | 66 | — | — |
| 2018-11-28 | $283.50 | $283.50 | 116 | — | — |
| 2018-11-27 | $280.98 | $280.98 | 94 | — | — |
| 2018-11-26 | $283.50 | $283.50 | 259 | — | — |
| 2018-11-23 | $296.10 | $296.10 | 2 | — | — |
| 2018-11-21 | $296.10 | $296.10 | 244 | — | — |
| 2018-11-20 | $296.10 | $296.10 | 347 | — | — |
| 2018-11-19 | $301.64 | $301.64 | 28 | — | — |
| 2018-11-16 | $301.14 | $301.14 | 74 | — | — |
| 2018-11-15 | $302.40 | $302.40 | 54 | — | — |
| 2018-11-14 | $307.44 | $307.44 | 68 | — | — |
| 2018-11-13 | $303.66 | $303.66 | 35 | — | — |
| 2018-11-12 | $307.44 | $307.44 | 47 | — | — |
| 2018-11-09 | $312.98 | $312.98 | 305 | — | — |
| 2018-11-08 | $308.70 | $308.70 | 51 | — | — |
| 2018-11-07 | $322.56 | $322.56 | 555 | — | — |
| 2018-11-06 | $297.49 | $297.49 | 75 | — | — |
| 2018-11-05 | $302.40 | $302.40 | 537 | — | — |
| 2018-11-02 | $301.14 | $301.14 | 100 | — | — |
| 2018-11-01 | $307.44 | $307.44 | 1,339 | — | — |
| 2018-10-31 | $267.12 | $267.12 | 40 | — | — |
| 2018-10-30 | $265.23 | $265.23 | 42 | — | — |
| 2018-10-29 | $258.30 | $258.30 | 125 | — | — |
| 2018-10-26 | $271.15 | $271.15 | 10 | — | — |
| 2018-10-25 | $273.42 | $273.42 | 40 | — | — |
| 2018-10-24 | $279.72 | $279.72 | 79 | — | — |
| 2018-10-23 | $289.80 | $289.80 | 221 | — | — |
| 2018-10-22 | $296.10 | $296.10 | 167 | — | — |
| 2018-10-19 | $306.05 | $306.05 | 144 | — | — |
| 2018-10-18 | $303.66 | $303.66 | 93 | — | — |
| 2018-10-17 | $315.00 | $315.00 | 188 | — | — |
| 2018-10-16 | $327.60 | $327.60 | 128 | — | — |
| 2018-10-15 | $333.40 | $333.40 | 105 | — | — |
| 2018-10-12 | $335.54 | $335.54 | 5 | — | — |
| 2018-10-11 | $333.90 | $333.90 | 74 | — | — |
| 2018-10-10 | $340.20 | $340.20 | 204 | — | — |
| 2018-10-09 | $346.50 | $346.50 | 47 | — | — |
| 2018-10-08 | $349.52 | $349.52 | 87 | — | — |
| 2018-10-05 | $361.49 | $361.49 | 29 | — | — |
| 2018-10-04 | $366.66 | $366.66 | 44 | — | — |
| 2018-10-03 | $359.10 | $359.10 | 13 | — | — |
| 2018-10-02 | $359.10 | $359.10 | 181 | — | — |
| 2018-10-01 | $367.92 | $367.92 | 14 | — | — |
| 2018-09-28 | $376.74 | $376.74 | 71 | — | — |
| 2018-09-27 | $378.00 | $378.00 | 74 | — | — |
| 2018-09-26 | $378.00 | $378.00 | 212 | — | — |
| 2018-09-25 | $378.00 | $378.00 | 15 | — | — |
| 2018-09-24 | $381.78 | $381.78 | 28 | — | — |
| 2018-09-21 | $398.16 | $398.16 | 258 | — | — |
| 2018-09-20 | $375.73 | $375.73 | 185 | — | — |
| 2018-09-19 | $378.76 | $378.76 | 212 | — | — |
| 2018-09-18 | $365.27 | $365.27 | 16 | — | — |
| 2018-09-17 | $366.03 | $366.03 | 204 | — | — |
| 2018-09-14 | $373.59 | $373.59 | 29 | — | — |
| 2018-09-13 | $378.00 | $378.00 | 163 | — | — |
| 2018-09-12 | $350.03 | $350.03 | 9 | — | — |
| 2018-09-11 | $350.03 | $350.03 | 19 | — | — |
| 2018-09-10 | $353.43 | $353.43 | 6 | — | — |
| 2018-09-07 | $352.93 | $352.93 | 93 | — | — |
| 2018-09-06 | $355.32 | $355.32 | 37 | — | — |
| 2018-09-05 | $356.71 | $356.71 | 63 | — | — |
| 2018-09-04 | $358.85 | $358.85 | 122 | — | — |
| 2018-08-31 | $359.35 | $359.35 | 45 | — | — |
| 2018-08-30 | $362.88 | $362.88 | 83 | — | — |
| 2018-08-29 | $367.92 | $367.92 | 63 | — | — |
| 2018-08-28 | $370.94 | $370.94 | 120 | — | — |
| 2018-08-27 | $365.40 | $365.40 | 152 | — | — |
| 2018-08-24 | $360.36 | $360.36 | 158 | — | — |
| 2018-08-23 | $377.87 | $377.87 | 203 | — | — |
| 2018-08-22 | $361.75 | $361.75 | 46 | — | — |
| 2018-08-21 | $366.66 | $366.66 | 154 | — | — |
| 2018-08-20 | $338.31 | $338.31 | 68 | — | — |
| 2018-08-17 | $355.32 | $355.32 | 252 | — | — |
| 2018-08-16 | $334.53 | $334.53 | 147 | — | — |
| 2018-08-15 | $332.64 | $332.64 | 121 | — | — |
| 2018-08-14 | $337.68 | $337.68 | 206 | — | — |
| 2018-08-13 | $356.58 | $356.58 | 45 | — | — |
| 2018-08-10 | $356.58 | $356.58 | 46 | — | — |
| 2018-08-09 | $360.36 | $360.36 | 117 | — | — |
| 2018-08-08 | $376.74 | $376.74 | 102 | — | — |
| 2018-08-07 | $378.00 | $378.00 | 263 | — | — |
| 2018-08-06 | $365.40 | $365.40 | 63 | — | — |
| 2018-08-03 | $358.60 | $358.60 | 44 | — | — |
| 2018-08-02 | $359.10 | $359.10 | 171 | — | — |
| 2018-08-01 | $359.98 | $359.98 | 70 | — | — |
| 2018-07-31 | $356.20 | $356.20 | 267 | — | — |
| 2018-07-30 | $378.00 | $378.00 | 112 | — | — |
| 2018-07-27 | $379.39 | $379.39 | 39 | — | — |
| 2018-07-26 | $384.30 | $384.30 | 195 | — | — |
| 2018-07-25 | $383.04 | $383.04 | 115 | — | — |
| 2018-07-24 | $389.34 | $389.34 | 102 | — | — |
| 2018-07-23 | $380.02 | $380.02 | 35 | — | — |
| 2018-07-20 | $386.32 | $386.32 | 192 | — | — |
| 2018-07-19 | $384.30 | $384.30 | 99 | — | — |
| 2018-07-18 | $380.52 | $380.52 | 217 | — | — |
| 2018-07-17 | $386.19 | $386.19 | 195 | — | — |
| 2018-07-16 | $394.38 | $394.38 | 221 | — | — |
| 2018-07-13 | $422.10 | $422.10 | 113 | — | — |
| 2018-07-12 | $417.06 | $417.06 | 614 | — | — |
| 2018-07-11 | $405.72 | $405.72 | 580 | — | — |
| 2018-07-10 | $384.30 | $384.30 | 1,350 | — | — |
| 2018-07-09 | $406.98 | $406.98 | 291 | — | — |
| 2018-07-06 | $408.24 | $408.24 | 101 | — | — |
| 2018-07-05 | $414.54 | $414.54 | 232 | — | — |
| 2018-07-03 | $413.28 | $413.28 | 125 | — | — |
| 2018-07-02 | $439.11 | $439.11 | 788 | — | — |
| 2018-06-29 | $457.63 | $457.63 | 216 | — | — |
| 2018-06-28 | $446.04 | $446.04 | 729 | — | — |
| 2018-06-27 | $435.96 | $435.96 | 794 | — | — |
| 2018-06-26 | $487.62 | $487.62 | 3,698 | — | — |
| 2018-06-25 | $432.18 | $432.18 | 730 | — | — |
| 2018-06-22 | $434.70 | $434.70 | 207 | — | — |
| 2018-06-21 | $419.96 | $419.96 | 167 | — | — |
| 2018-06-20 | $396.77 | $396.77 | 331 | — | — |
| 2018-06-19 | $396.90 | $396.90 | 164 | — | — |
| 2018-06-18 | $403.20 | $403.20 | 363 | — | — |
| 2018-06-15 | $418.32 | $418.32 | 413 | — | — |
| 2018-06-14 | $449.82 | $449.82 | 993 | — | — |
| 2018-06-13 | $415.80 | $415.80 | 451 | — | — |
| 2018-06-12 | $420.84 | $420.84 | 6,998 | — | — |
| 2018-06-11 | $366.91 | $366.91 | 200 | — | — |
| 2018-06-08 | $364.14 | $364.14 | 133 | — | — |
| 2018-06-07 | $356.58 | $356.58 | 595 | — | — |
| 2018-06-06 | $358.97 | $358.97 | 287 | — | — |
| 2018-06-05 | $366.66 | $366.66 | 83 | — | — |
| 2018-06-04 | $366.79 | $366.79 | 268 | — | — |
| 2018-06-01 | $374.22 | $374.22 | 129 | — | — |
| 2018-05-31 | $369.68 | $369.68 | 913 | — | — |
| 2018-05-30 | $357.84 | $357.84 | 118 | — | — |
| 2018-05-29 | $360.36 | $360.36 | 62 | — | — |
| 2018-05-25 | $369.94 | $369.94 | 55 | — | — |
| 2018-05-24 | $365.40 | $365.40 | 85 | — | — |
| 2018-05-23 | $362.63 | $362.63 | 140 | — | — |
| 2018-05-22 | $364.14 | $364.14 | 457 | — | — |
| 2018-05-21 | $368.55 | $368.55 | 64 | — | — |
| 2018-05-18 | $371.70 | $371.70 | 130 | — | — |
| 2018-05-17 | $375.48 | $375.48 | 373 | — | — |
| 2018-05-16 | $390.60 | $390.60 | 21 | — | — |
| 2018-05-15 | $390.60 | $390.60 | 81 | — | — |
| 2018-05-14 | $394.38 | $394.38 | 121 | — | — |
| 2018-05-11 | $396.90 | $396.90 | 625 | — | — |
| 2018-05-10 | $408.24 | $408.24 | 175 | — | — |
| 2018-05-09 | $384.30 | $384.30 | 1,125 | — | — |
| 2018-05-08 | $369.56 | $369.56 | 22 | — | — |
| 2018-05-07 | $380.52 | $380.52 | 21 | — | — |
| 2018-05-04 | $383.04 | $383.04 | 22 | — | — |
| 2018-05-03 | $393.12 | $393.12 | 7 | — | — |
| 2018-05-02 | $391.86 | $391.86 | 46 | — | — |
| 2018-05-01 | $398.16 | $398.16 | 55 | — | — |
| 2018-04-30 | $396.90 | $396.90 | 333 | — | — |
| 2018-04-27 | $444.78 | $444.78 | 118 | — | — |
| 2018-04-26 | $428.40 | $428.40 | 204 | — | — |
| 2018-04-25 | $427.14 | $427.14 | 383 | — | — |
| 2018-04-24 | $441.00 | $441.00 | 489 | — | — |
| 2018-04-23 | $454.86 | $454.86 | 740 | — | — |
| 2018-04-20 | $380.52 | $380.52 | 77 | — | — |
| 2018-04-19 | $374.22 | $374.22 | 29 | — | — |
| 2018-04-18 | $383.04 | $383.04 | 33 | — | — |
| 2018-04-17 | $383.04 | $383.04 | 83 | — | — |
| 2018-04-16 | $375.48 | $375.48 | 33 | — | — |
| 2018-04-13 | $379.26 | $379.26 | 25 | — | — |
| 2018-04-12 | $378.00 | $378.00 | 127 | — | — |
| 2018-04-11 | $376.74 | $376.74 | 15 | — | — |
| 2018-04-10 | $395.64 | $395.64 | 18 | — | — |
| 2018-04-09 | $403.20 | $403.20 | 108 | — | — |
| 2018-04-06 | $367.92 | $367.92 | 110 | — | — |
| 2018-04-05 | $385.56 | $385.56 | 114 | — | — |
| 2018-04-04 | $352.80 | $352.80 | 454 | — | — |
| 2018-04-03 | $385.56 | $385.56 | 217 | — | — |
| 2018-04-02 | $417.06 | $417.06 | 199 | — | — |
| 2018-03-29 | $449.82 | $449.82 | 426 | — | — |
| 2018-03-28 | $443.52 | $443.52 | 127 | — | — |
| 2018-03-27 | $477.54 | $477.54 | 352 | — | — |
| 2018-03-26 | $481.32 | $481.32 | 289 | — | — |
| 2018-03-23 | $466.20 | $466.20 | 149 | — | — |
| 2018-03-22 | $511.56 | $511.56 | 466 | — | — |
| 2018-03-21 | $502.74 | $502.74 | 78 | — | — |
| 2018-03-20 | $491.40 | $491.40 | 175 | — | — |
| 2018-03-19 | $507.65 | $507.65 | 21 | — | — |
| 2018-03-16 | $517.86 | $517.86 | 110 | — | — |
| 2018-03-15 | $517.86 | $517.86 | 42 | — | — |
| 2018-03-14 | $512.82 | $512.82 | 101 | — | — |
| 2018-03-13 | $549.36 | $549.36 | 178 | — | — |
| 2018-03-12 | $516.60 | $516.60 | 273 | — | — |
| 2018-03-09 | $507.78 | $507.78 | 41 | — | — |
| 2018-03-08 | $507.78 | $507.78 | 90 | — | — |
| 2018-03-07 | $519.12 | $519.12 | 373 | — | — |
| 2018-03-06 | $524.41 | $524.41 | 181 | — | — |
| 2018-03-05 | $521.64 | $521.64 | 297 | — | — |
| 2018-03-02 | $504.00 | $504.00 | 662 | — | — |
| 2018-03-01 | $483.59 | $483.59 | 13 | — | — |
| 2018-02-28 | $500.72 | $500.72 | 44 | — | — |
| 2018-02-27 | $504.00 | $504.00 | 11 | — | — |
| 2018-02-26 | $516.60 | $516.60 | 509 | — | — |
| 2018-02-23 | $473.89 | $473.89 | 16 | — | — |
| 2018-02-22 | $467.46 | $467.46 | 32 | — | — |
| 2018-02-21 | $480.06 | $480.06 | 97 | — | — |
| 2018-02-20 | $485.10 | $485.10 | 62 | — | — |
| 2018-02-16 | $471.24 | $471.24 | 44 | — | — |
| 2018-02-15 | $478.80 | $478.80 | 136 | — | — |
| 2018-02-14 | $500.22 | $500.22 | 21 | — | — |
| 2018-02-13 | $485.35 | $485.35 | 30 | — | — |
| 2018-02-12 | $493.92 | $493.92 | 175 | — | — |
| 2018-02-09 | $478.80 | $478.80 | 280 | — | — |
| 2018-02-08 | $466.20 | $466.20 | 601 | — | — |
| 2018-02-07 | $507.78 | $507.78 | 338 | — | — |
| 2018-02-06 | $495.18 | $495.18 | 402 | — | — |
| 2018-02-05 | $497.70 | $497.70 | 502 | — | — |
| 2018-02-02 | $535.63 | $535.63 | 86 | — | — |
| 2018-02-01 | $551.88 | $551.88 | 208 | — | — |
| 2018-01-31 | $568.26 | $568.26 | 617 | — | — |
| 2018-01-30 | $601.65 | $601.65 | 416 | — | — |
| 2018-01-29 | $632.52 | $632.52 | 1,177 | — | — |
| 2018-01-26 | $612.36 | $612.36 | 287 | — | — |
| 2018-01-25 | $583.38 | $583.38 | 284 | — | — |
| 2018-01-24 | $609.84 | $609.84 | 421 | — | — |
| 2018-01-23 | $626.22 | $626.22 | 488 | — | — |
| 2018-01-22 | $632.52 | $632.52 | 630 | — | — |
| 2018-01-19 | $602.28 | $602.28 | 358 | — | — |
| 2018-01-18 | $612.36 | $612.36 | 120 | — | — |
| 2018-01-17 | $598.50 | $598.50 | 699 | — | — |
| 2018-01-16 | $612.36 | $612.36 | 1,113 | — | — |
| 2018-01-12 | $627.48 | $627.48 | 1,572 | — | — |
| 2018-01-11 | $614.25 | $614.25 | 631 | — | — |
| 2018-01-10 | $628.74 | $628.74 | 2,231 | — | — |
| 2018-01-09 | $613.62 | $613.62 | 4,649 | — | — |
| 2018-01-08 | $756.00 | $756.00 | 21,387 | — | — |
| 2018-01-05 | $631.26 | $631.26 | 288 | — | — |
| 2018-01-04 | $633.78 | $633.78 | 509 | — | — |
| 2018-01-03 | $590.94 | $590.94 | 136 | — | — |
| 2018-01-02 | $572.04 | $572.04 | 301 | — | — |