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
- 2000-07-28 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 | $291.76 | $291.76 | 665,322 | — | — |
| 2018-12-28 | $290.11 | $290.11 | 758,767 | — | — |
| 2018-12-27 | $291.39 | $291.39 | 1,402,295 | — | — |
| 2018-12-26 | $285.36 | $285.36 | 1,303,915 | — | — |
| 2018-12-24 | $265.04 | $265.04 | 820,138 | — | — |
| 2018-12-21 | $271.26 | $271.26 | 2,393,081 | — | — |
| 2018-12-20 | $284.29 | $284.29 | 1,726,732 | — | — |
| 2018-12-19 | $295.14 | $295.14 | 1,285,000 | — | — |
| 2018-12-18 | $305.04 | $305.04 | 1,045,065 | — | — |
| 2018-12-17 | $302.42 | $302.42 | 1,255,188 | — | — |
| 2018-12-14 | $317.57 | $317.57 | 902,173 | — | — |
| 2018-12-13 | $325.51 | $325.51 | 587,708 | — | — |
| 2018-12-12 | $327.74 | $327.74 | 892,407 | — | — |
| 2018-12-11 | $319.94 | $319.94 | 699,040 | — | — |
| 2018-12-10 | $314.25 | $314.25 | 868,557 | — | — |
| 2018-12-07 | $312.66 | $312.66 | 1,116,922 | — | — |
| 2018-12-06 | $325.21 | $325.21 | 1,531,412 | — | — |
| 2018-12-04 | $325.11 | $325.11 | 1,706,686 | — | — |
| 2018-12-03 | $340.71 | $340.71 | 1,555,981 | — | — |
| 2018-11-30 | $328.31 | $328.31 | 1,246,553 | — | — |
| 2018-11-29 | $328.75 | $328.75 | 897,136 | — | — |
| 2018-11-28 | $325.22 | $325.22 | 1,116,408 | — | — |
| 2018-11-27 | $313.03 | $313.03 | 768,430 | — | — |
| 2018-11-26 | $308.16 | $308.16 | 834,428 | — | — |
| 2018-11-23 | $302.04 | $302.04 | 431,452 | — | — |
| 2018-11-21 | $301.44 | $301.44 | 975,161 | — | — |
| 2018-11-20 | $292.88 | $292.88 | 1,721,900 | — | — |
| 2018-11-19 | $293.38 | $293.38 | 1,409,388 | — | — |
| 2018-11-16 | $311.22 | $311.22 | 951,928 | — | — |
| 2018-11-15 | $310.81 | $310.81 | 1,137,276 | — | — |
| 2018-11-14 | $299.83 | $299.83 | 774,804 | — | — |
| 2018-11-13 | $302.70 | $302.70 | 1,026,150 | — | — |
| 2018-11-12 | $301.94 | $301.94 | 1,435,808 | — | — |
| 2018-11-09 | $320.28 | $320.28 | 1,225,787 | — | — |
| 2018-11-08 | $330.30 | $330.30 | 1,438,686 | — | — |
| 2018-11-07 | $333.35 | $333.35 | 1,308,850 | — | — |
| 2018-11-06 | $313.94 | $313.94 | 876,370 | — | — |
| 2018-11-05 | $315.31 | $315.31 | 823,428 | — | — |
| 2018-11-02 | $319.16 | $319.16 | 1,911,360 | — | — |
| 2018-11-01 | $304.22 | $304.22 | 998,085 | — | — |
| 2018-10-31 | $302.68 | $302.68 | 1,262,281 | — | — |
| 2018-10-30 | $295.48 | $295.48 | 1,266,804 | — | — |
| 2018-10-29 | $284.29 | $284.29 | 1,392,940 | — | — |
| 2018-10-26 | $287.06 | $287.06 | 1,567,392 | — | — |
| 2018-10-25 | $290.02 | $290.02 | 1,599,979 | — | — |
| 2018-10-24 | $281.61 | $281.61 | 2,847,149 | — | — |
| 2018-10-23 | $305.25 | $305.25 | 1,776,178 | — | — |
| 2018-10-22 | $308.59 | $308.59 | 928,387 | — | — |
| 2018-10-19 | $304.57 | $304.57 | 1,524,421 | — | — |
| 2018-10-18 | $312.69 | $312.69 | 1,040,439 | — | — |
| 2018-10-17 | $320.00 | $320.00 | 858,483 | — | — |
| 2018-10-16 | $317.68 | $317.68 | 1,696,200 | — | — |
| 2018-10-15 | $304.87 | $304.87 | 796,494 | — | — |
| 2018-10-12 | $312.93 | $312.93 | 1,977,152 | — | — |
| 2018-10-11 | $299.08 | $299.08 | 1,828,812 | — | — |
| 2018-10-10 | $296.46 | $296.46 | 2,182,547 | — | — |
| 2018-10-09 | $314.92 | $314.92 | 797,214 | — | — |
| 2018-10-08 | $317.01 | $317.01 | 1,151,463 | — | — |
| 2018-10-05 | $320.54 | $320.54 | 2,154,380 | — | — |
| 2018-10-04 | $335.32 | $335.32 | 1,264,543 | — | — |
| 2018-10-03 | $349.81 | $349.81 | 504,542 | — | — |
| 2018-10-02 | $352.28 | $352.28 | 738,001 | — | — |
| 2018-10-01 | $356.56 | $356.56 | 704,488 | — | — |
| 2018-09-28 | $357.06 | $357.06 | 827,334 | — | — |
| 2018-09-27 | $356.98 | $356.98 | 615,464 | — | — |
| 2018-09-26 | $351.61 | $351.61 | 765,243 | — | — |
| 2018-09-25 | $349.23 | $349.23 | 748,281 | — | — |
| 2018-09-24 | $348.49 | $348.49 | 496,832 | — | — |
| 2018-09-21 | $348.40 | $348.40 | 1,204,096 | — | — |
| 2018-09-20 | $346.61 | $346.61 | 593,156 | — | — |
| 2018-09-19 | $340.83 | $340.83 | 435,152 | — | — |
| 2018-09-18 | $341.32 | $341.32 | 531,168 | — | — |
| 2018-09-17 | $337.76 | $337.76 | 575,577 | — | — |
| 2018-09-14 | $343.50 | $343.50 | 572,596 | — | — |
| 2018-09-13 | $346.22 | $346.22 | 631,089 | — | — |
| 2018-09-12 | $340.29 | $340.29 | 566,120 | — | — |
| 2018-09-11 | $342.72 | $342.72 | 488,300 | — | — |
| 2018-09-10 | $339.85 | $339.85 | 550,700 | — | — |
| 2018-09-07 | $335.64 | $335.64 | 722,890 | — | — |
| 2018-09-06 | $338.80 | $338.80 | 808,008 | — | — |
| 2018-09-05 | $336.92 | $336.92 | 1,176,238 | — | — |
| 2018-09-04 | $343.39 | $343.39 | 899,294 | — | — |
| 2018-08-31 | $345.17 | $345.17 | 1,270,608 | — | — |
| 2018-08-30 | $343.39 | $343.39 | 677,246 | — | — |
| 2018-08-29 | $341.08 | $341.08 | 734,198 | — | — |
| 2018-08-28 | $335.37 | $335.37 | 1,058,120 | — | — |
| 2018-08-27 | $335.72 | $335.72 | 768,224 | — | — |
| 2018-08-24 | $331.32 | $331.32 | 815,512 | — | — |
| 2018-08-23 | $326.58 | $326.58 | 797,111 | — | — |
| 2018-08-22 | $326.63 | $326.63 | 611,866 | — | — |
| 2018-08-21 | $322.41 | $322.41 | 955,320 | — | — |
| 2018-08-20 | $317.11 | $317.11 | 1,240,590 | — | — |
| 2018-08-17 | $317.00 | $317.00 | 1,822,130 | — | — |
| 2018-08-16 | $318.07 | $318.07 | 1,273,075 | — | — |
| 2018-08-15 | $318.89 | $318.89 | 673,443 | — | — |
| 2018-08-14 | $321.18 | $321.18 | 833,400 | — | — |
| 2018-08-13 | $318.39 | $318.39 | 979,787 | — | — |
| 2018-08-10 | $321.25 | $321.25 | 939,284 | — | — |
| 2018-08-09 | $324.42 | $324.42 | 885,108 | — | — |
| 2018-08-08 | $328.89 | $328.89 | 817,363 | — | — |
| 2018-08-07 | $327.98 | $327.98 | 1,017,103 | — | — |
| 2018-08-06 | $323.31 | $323.31 | 831,652 | — | — |
| 2018-08-03 | $323.43 | $323.43 | 1,569,242 | — | — |
| 2018-08-02 | $323.44 | $323.44 | 1,255,805 | — | — |
| 2018-08-01 | $314.43 | $314.43 | 1,509,515 | — | — |
| 2018-07-31 | $315.53 | $315.53 | 3,690,726 | — | — |
| 2018-07-30 | $281.36 | $281.36 | 1,932,434 | — | — |
| 2018-07-27 | $292.95 | $292.95 | 1,292,504 | — | — |
| 2018-07-26 | $303.10 | $303.10 | 1,011,758 | — | — |
| 2018-07-25 | $307.23 | $307.23 | 606,314 | — | — |
| 2018-07-24 | $300.23 | $300.23 | 1,108,595 | — | — |
| 2018-07-23 | $302.57 | $302.57 | 718,572 | — | — |
| 2018-07-20 | $302.68 | $302.68 | 858,688 | — | — |
| 2018-07-19 | $300.68 | $300.68 | 558,615 | — | — |
| 2018-07-18 | $298.91 | $298.91 | 647,743 | — | — |
| 2018-07-17 | $297.17 | $297.17 | 694,722 | — | — |
| 2018-07-16 | $293.76 | $293.76 | 714,357 | — | — |
| 2018-07-13 | $298.63 | $298.63 | 997,777 | — | — |
| 2018-07-12 | $296.39 | $296.39 | 1,330,438 | — | — |
| 2018-07-11 | $286.54 | $286.54 | 806,260 | — | — |
| 2018-07-10 | $283.50 | $283.50 | 1,152,182 | — | — |
| 2018-07-09 | $280.89 | $280.89 | 660,490 | — | — |
| 2018-07-06 | $278.34 | $278.34 | 681,564 | — | — |
| 2018-07-05 | $272.85 | $272.85 | 518,934 | — | — |
| 2018-07-03 | $273.12 | $273.12 | 451,909 | — | — |
| 2018-07-02 | $271.44 | $271.44 | 511,019 | — | — |
| 2018-06-29 | $271.68 | $271.68 | 672,415 | — | — |
| 2018-06-28 | $268.04 | $268.04 | 809,653 | — | — |
| 2018-06-27 | $263.21 | $263.21 | 689,480 | — | — |
| 2018-06-26 | $268.01 | $268.01 | 1,372,586 | — | — |
| 2018-06-25 | $266.98 | $266.98 | 1,408,566 | — | — |
| 2018-06-22 | $274.95 | $274.95 | 2,343,737 | — | — |
| 2018-06-21 | $278.26 | $278.26 | 454,479 | — | — |
| 2018-06-20 | $279.82 | $279.82 | 669,331 | — | — |
| 2018-06-19 | $277.96 | $277.96 | 816,849 | — | — |
| 2018-06-18 | $280.98 | $280.98 | 678,583 | — | — |
| 2018-06-15 | $280.89 | $280.89 | 1,415,762 | — | — |
| 2018-06-14 | $282.26 | $282.26 | 658,023 | — | — |
| 2018-06-13 | $279.42 | $279.42 | 665,836 | — | — |
| 2018-06-12 | $284.11 | $284.11 | 725,460 | — | — |
| 2018-06-11 | $276.39 | $276.39 | 652,986 | — | — |
| 2018-06-08 | $274.35 | $274.35 | 634,379 | — | — |
| 2018-06-07 | $273.06 | $273.06 | 684,031 | — | — |
| 2018-06-06 | $277.48 | $277.48 | 696,778 | — | — |
| 2018-06-05 | $271.50 | $271.50 | 501,664 | — | — |
| 2018-06-04 | $272.63 | $272.63 | 608,679 | — | — |
| 2018-06-01 | $268.80 | $268.80 | 518,215 | — | — |
| 2018-05-31 | $265.02 | $265.02 | 698,012 | — | — |
| 2018-05-30 | $264.97 | $264.97 | 753,935 | — | — |
| 2018-05-29 | $259.07 | $259.07 | 841,007 | — | — |
| 2018-05-25 | $258.97 | $258.97 | 698,115 | — | — |
| 2018-05-24 | $263.45 | $263.45 | 605,081 | — | — |
| 2018-05-23 | $264.33 | $264.33 | 618,753 | — | — |
| 2018-05-22 | $263.42 | $263.42 | 718,675 | — | — |
| 2018-05-21 | $260.98 | $260.98 | 526,644 | — | — |
| 2018-05-18 | $262.32 | $262.32 | 539,906 | — | — |
| 2018-05-17 | $261.14 | $261.14 | 475,758 | — | — |
| 2018-05-16 | $261.52 | $261.52 | 579,998 | — | — |
| 2018-05-15 | $256.57 | $256.57 | 770,075 | — | — |
| 2018-05-14 | $262.10 | $262.10 | 659,668 | — | — |
| 2018-05-11 | $259.72 | $259.72 | 628,930 | — | — |
| 2018-05-10 | $257.76 | $257.76 | 863,109 | — | — |
| 2018-05-09 | $255.37 | $255.37 | 898,883 | — | — |
| 2018-05-08 | $249.12 | $249.12 | 853,034 | — | — |
| 2018-05-07 | $249.89 | $249.89 | 1,194,022 | — | — |
| 2018-05-04 | $238.15 | $238.15 | 615,052 | — | — |
| 2018-05-03 | $233.39 | $233.39 | 640,547 | — | — |
| 2018-05-02 | $233.95 | $233.95 | 656,378 | — | — |
| 2018-05-01 | $236.37 | $236.37 | 551,933 | — | — |
| 2018-04-30 | $234.37 | $234.37 | 713,843 | — | — |
| 2018-04-27 | $237.79 | $237.79 | 860,539 | — | — |
| 2018-04-26 | $236.02 | $236.02 | 2,601,765 | — | — |
| 2018-04-25 | $224.89 | $224.89 | 2,969,892 | — | — |
| 2018-04-24 | $232.00 | $232.00 | 1,184,153 | — | — |
| 2018-04-23 | $239.15 | $239.15 | 784,467 | — | — |
| 2018-04-20 | $237.94 | $237.94 | 1,123,501 | — | — |
| 2018-04-19 | $239.14 | $239.14 | 919,649 | — | — |
| 2018-04-18 | $243.19 | $243.19 | 1,190,218 | — | — |
| 2018-04-17 | $241.71 | $241.71 | 927,667 | — | — |
| 2018-04-16 | $238.51 | $238.51 | 713,740 | — | — |
| 2018-04-13 | $234.86 | $234.86 | 376,454 | — | — |
| 2018-04-12 | $235.50 | $235.50 | 414,901 | — | — |
| 2018-04-11 | $231.20 | $231.20 | 589,969 | — | — |
| 2018-04-10 | $232.41 | $232.41 | 765,757 | — | — |
| 2018-04-09 | $223.91 | $223.91 | 774,187 | — | — |
| 2018-04-06 | $221.96 | $221.96 | 764,112 | — | — |
| 2018-04-05 | $229.93 | $229.93 | 587,605 | — | — |
| 2018-04-04 | $231.29 | $231.29 | 951,106 | — | — |
| 2018-04-03 | $223.68 | $223.68 | 760,926 | — | — |
| 2018-04-02 | $223.67 | $223.67 | 834,736 | — | — |
| 2018-03-29 | $229.98 | $229.98 | 740,057 | — | — |
| 2018-03-28 | $228.59 | $228.59 | 734,917 | — | — |
| 2018-03-27 | $230.90 | $230.90 | 669,536 | — | — |
| 2018-03-26 | $235.68 | $235.68 | 966,731 | — | — |
| 2018-03-23 | $228.95 | $228.95 | 897,444 | — | — |
| 2018-03-22 | $234.55 | $234.55 | 843,371 | — | — |
| 2018-03-21 | $240.12 | $240.12 | 729,983 | — | — |
| 2018-03-20 | $245.77 | $245.77 | 606,109 | — | — |
| 2018-03-19 | $241.96 | $241.96 | 845,736 | — | — |
| 2018-03-16 | $246.99 | $246.99 | 1,124,940 | — | — |
| 2018-03-15 | $244.76 | $244.76 | 760,309 | — | — |
| 2018-03-14 | $244.93 | $244.93 | 870,613 | — | — |
| 2018-03-13 | $246.63 | $246.63 | 623,482 | — | — |
| 2018-03-12 | $246.27 | $246.27 | 658,434 | — | — |
| 2018-03-09 | $243.31 | $243.31 | 823,531 | — | — |
| 2018-03-08 | $236.89 | $236.89 | 778,504 | — | — |
| 2018-03-07 | $234.63 | $234.63 | 841,212 | — | — |
| 2018-03-06 | $229.34 | $229.34 | 617,108 | — | — |
| 2018-03-05 | $224.59 | $224.59 | 559,129 | — | — |
| 2018-03-02 | $222.95 | $222.95 | 890,454 | — | — |
| 2018-03-01 | $218.42 | $218.42 | 768,841 | — | — |
| 2018-02-28 | $221.81 | $221.81 | 752,804 | — | — |
| 2018-02-27 | $223.47 | $223.47 | 692,358 | — | — |
| 2018-02-26 | $227.07 | $227.07 | 657,714 | — | — |
| 2018-02-23 | $227.47 | $227.47 | 551,214 | — | — |
| 2018-02-22 | $220.56 | $220.56 | 462,703 | — | — |
| 2018-02-21 | $221.70 | $221.70 | 564,783 | — | — |
| 2018-02-20 | $220.40 | $220.40 | 583,698 | — | — |
| 2018-02-16 | $222.96 | $222.96 | 721,039 | — | — |
| 2018-02-15 | $222.89 | $222.89 | 827,437 | — | — |
| 2018-02-14 | $217.03 | $217.03 | 840,801 | — | — |
| 2018-02-13 | $214.44 | $214.44 | 681,564 | — | — |
| 2018-02-12 | $215.01 | $215.01 | 1,028,206 | — | — |
| 2018-02-09 | $211.27 | $211.27 | 1,848,652 | — | — |
| 2018-02-08 | $203.83 | $203.83 | 1,336,297 | — | — |
| 2018-02-07 | $215.18 | $215.18 | 1,147,248 | — | — |
| 2018-02-06 | $214.79 | $214.79 | 1,808,560 | — | — |
| 2018-02-05 | $207.20 | $207.20 | 1,525,552 | — | — |
| 2018-02-02 | $214.18 | $214.18 | 1,581,886 | — | — |
| 2018-02-01 | $224.02 | $224.02 | 970,329 | — | — |
| 2018-01-31 | $226.30 | $226.30 | 1,809,794 | — | — |
| 2018-01-30 | $234.61 | $234.61 | 1,093,175 | — | — |
| 2018-01-29 | $235.19 | $235.19 | 800,812 | — | — |
| 2018-01-26 | $238.16 | $238.16 | 697,395 | — | — |
| 2018-01-25 | $236.76 | $236.76 | 630,370 | — | — |
| 2018-01-24 | $235.89 | $235.89 | 869,688 | — | — |
| 2018-01-23 | $236.32 | $236.32 | 853,240 | — | — |
| 2018-01-22 | $238.51 | $238.51 | 729,674 | — | — |
| 2018-01-19 | $236.92 | $236.92 | 921,808 | — | — |
| 2018-01-18 | $234.74 | $234.74 | 792,074 | — | — |
| 2018-01-17 | $235.46 | $235.46 | 758,972 | — | — |
| 2018-01-16 | $234.84 | $234.84 | 1,171,817 | — | — |
| 2018-01-12 | $238.05 | $238.05 | 1,003,122 | — | — |
| 2018-01-11 | $233.50 | $233.50 | 832,783 | — | — |
| 2018-01-10 | $235.98 | $235.98 | 1,010,113 | — | — |
| 2018-01-09 | $236.19 | $236.19 | 2,789,478 | — | — |
| 2018-01-08 | $220.88 | $220.88 | 1,030,056 | — | — |
| 2018-01-05 | $221.96 | $221.96 | 1,513,010 | — | — |
| 2018-01-04 | $226.64 | $226.64 | 886,650 | — | — |
| 2018-01-03 | $224.05 | $224.05 | 932,602 | — | — |
| 2018-01-02 | $217.93 | $217.93 | 827,232 | — | — |