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
- 1999-03-01 to 2026-09-03
- 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 | $275.87 | $275.87 | 979 | — | — |
| 2018-12-28 | $281.74 | $281.74 | 875 | — | — |
| 2018-12-27 | $291.52 | $291.52 | 500 | — | — |
| 2018-12-26 | $303.26 | $303.26 | 966 | — | — |
| 2018-12-24 | $266.09 | $266.09 | 498 | — | — |
| 2018-12-21 | $273.91 | $273.91 | 786 | — | — |
| 2018-12-20 | $297.39 | $297.39 | 1,436 | — | — |
| 2018-12-19 | $313.04 | $313.04 | 1,475 | — | — |
| 2018-12-18 | $322.83 | $322.83 | 847 | — | — |
| 2018-12-17 | $352.17 | $352.17 | 332 | — | — |
| 2018-12-14 | $383.48 | $383.48 | 400 | — | — |
| 2018-12-13 | $375.65 | $375.65 | 434 | — | — |
| 2018-12-12 | $381.52 | $381.52 | 195 | — | — |
| 2018-12-11 | $375.65 | $375.65 | 315 | — | — |
| 2018-12-10 | $401.09 | $401.09 | 388 | — | — |
| 2018-12-07 | $414.78 | $414.78 | 849 | — | — |
| 2018-12-06 | $379.57 | $379.57 | 278 | — | — |
| 2018-12-04 | $389.35 | $389.35 | 254 | — | — |
| 2018-12-03 | $387.39 | $387.39 | 958 | — | — |
| 2018-11-30 | $377.61 | $377.61 | 414 | — | — |
| 2018-11-29 | $381.52 | $381.52 | 335 | — | — |
| 2018-11-28 | $381.52 | $381.52 | 693 | — | — |
| 2018-11-27 | $371.74 | $371.74 | 638 | — | — |
| 2018-11-26 | $377.61 | $377.61 | 494 | — | — |
| 2018-11-23 | $387.39 | $387.39 | 135 | — | — |
| 2018-11-21 | $375.65 | $375.65 | 1,627 | — | — |
| 2018-11-20 | $360.00 | $360.00 | 709 | — | — |
| 2018-11-19 | $367.83 | $367.83 | 519 | — | — |
| 2018-11-16 | $373.70 | $373.70 | 658 | — | — |
| 2018-11-15 | $375.65 | $375.65 | 3,068 | — | — |
| 2018-11-14 | $403.04 | $403.04 | 560 | — | — |
| 2018-11-13 | $420.65 | $420.65 | 267 | — | — |
| 2018-11-12 | $410.87 | $410.87 | 556 | — | — |
| 2018-11-09 | $424.57 | $424.57 | 373 | — | — |
| 2018-11-08 | $434.35 | $434.35 | 464 | — | — |
| 2018-11-07 | $424.57 | $424.57 | 526 | — | — |
| 2018-11-06 | $448.04 | $448.04 | 462 | — | — |
| 2018-11-05 | $436.30 | $436.30 | 174 | — | — |
| 2018-11-02 | $432.39 | $432.39 | 454 | — | — |
| 2018-11-01 | $446.09 | $446.09 | 409 | — | — |
| 2018-10-31 | $412.83 | $412.83 | 601 | — | — |
| 2018-10-30 | $403.04 | $403.04 | 462 | — | — |
| 2018-10-29 | $399.13 | $399.13 | 751 | — | — |
| 2018-10-26 | $442.17 | $442.17 | 309 | — | — |
| 2018-10-25 | $436.30 | $436.30 | 636 | — | — |
| 2018-10-24 | $428.48 | $428.48 | 2,281 | — | — |
| 2018-10-23 | $434.35 | $434.35 | 1,265 | — | — |
| 2018-10-22 | $446.09 | $446.09 | 1,414 | — | — |
| 2018-10-19 | $487.17 | $487.17 | 1,463 | — | — |
| 2018-10-18 | $516.52 | $516.52 | 597 | — | — |
| 2018-10-17 | $522.39 | $522.39 | 453 | — | — |
| 2018-10-16 | $520.43 | $520.43 | 671 | — | — |
| 2018-10-15 | $516.52 | $516.52 | 306 | — | — |
| 2018-10-12 | $518.48 | $518.48 | 351 | — | — |
| 2018-10-11 | $516.52 | $516.52 | 703 | — | — |
| 2018-10-10 | $524.35 | $524.35 | 385 | — | — |
| 2018-10-09 | $532.17 | $532.17 | 519 | — | — |
| 2018-10-08 | $518.48 | $518.48 | 691 | — | — |
| 2018-10-05 | $532.17 | $532.17 | 739 | — | — |
| 2018-10-04 | $545.87 | $545.87 | 819 | — | — |
| 2018-10-03 | $545.87 | $545.87 | 1,562 | — | — |
| 2018-10-02 | $524.35 | $524.35 | 823 | — | — |
| 2018-10-01 | $538.04 | $538.04 | 643 | — | — |
| 2018-09-28 | $541.96 | $541.96 | 1,462 | — | — |
| 2018-09-27 | $545.87 | $545.87 | 835 | — | — |
| 2018-09-26 | $543.91 | $543.91 | 1,042 | — | — |
| 2018-09-25 | $547.83 | $547.83 | 1,132 | — | — |
| 2018-09-24 | $538.04 | $538.04 | 1,079 | — | — |
| 2018-09-21 | $545.87 | $545.87 | 1,678 | — | — |
| 2018-09-20 | $528.26 | $528.26 | 1,282 | — | — |
| 2018-09-19 | $541.96 | $541.96 | 1,171 | — | — |
| 2018-09-18 | $553.70 | $553.70 | 1,161 | — | — |
| 2018-09-17 | $541.96 | $541.96 | 677 | — | — |
| 2018-09-14 | $557.61 | $557.61 | 610 | — | — |
| 2018-09-13 | $553.70 | $553.70 | 438 | — | — |
| 2018-09-12 | $563.48 | $563.48 | 689 | — | — |
| 2018-09-11 | $563.48 | $563.48 | 973 | — | — |
| 2018-09-10 | $547.83 | $547.83 | 683 | — | — |
| 2018-09-07 | $557.61 | $557.61 | 592 | — | — |
| 2018-09-06 | $557.61 | $557.61 | 1,512 | — | — |
| 2018-09-05 | $541.96 | $541.96 | 1,434 | — | — |
| 2018-09-04 | $579.13 | $579.13 | 1,635 | — | — |
| 2018-08-31 | $557.61 | $557.61 | 555 | — | — |
| 2018-08-30 | $551.74 | $551.74 | 616 | — | — |
| 2018-08-29 | $545.87 | $545.87 | 1,384 | — | — |
| 2018-08-28 | $514.57 | $514.57 | 508 | — | — |
| 2018-08-27 | $500.87 | $500.87 | 779 | — | — |
| 2018-08-24 | $516.52 | $516.52 | 636 | — | — |
| 2018-08-23 | $510.65 | $510.65 | 480 | — | — |
| 2018-08-22 | $495.00 | $495.00 | 406 | — | — |
| 2018-08-21 | $479.35 | $479.35 | 418 | — | — |
| 2018-08-20 | $469.57 | $469.57 | 642 | — | — |
| 2018-08-17 | $495.00 | $495.00 | 548 | — | — |
| 2018-08-16 | $498.91 | $498.91 | 1,275 | — | — |
| 2018-08-15 | $491.09 | $491.09 | 1,680 | — | — |
| 2018-08-14 | $491.09 | $491.09 | 5,436 | — | — |
| 2018-08-13 | $541.96 | $541.96 | 932 | — | — |
| 2018-08-10 | $534.13 | $534.13 | 457 | — | — |
| 2018-08-09 | $534.13 | $534.13 | 497 | — | — |
| 2018-08-08 | $536.09 | $536.09 | 424 | — | — |
| 2018-08-07 | $545.87 | $545.87 | 339 | — | — |
| 2018-08-06 | $534.13 | $534.13 | 602 | — | — |
| 2018-08-03 | $536.09 | $536.09 | 513 | — | — |
| 2018-08-02 | $555.65 | $555.65 | 893 | — | — |
| 2018-08-01 | $528.26 | $528.26 | 971 | — | — |
| 2018-07-31 | $522.39 | $522.39 | 702 | — | — |
| 2018-07-30 | $528.26 | $528.26 | 812 | — | — |
| 2018-07-27 | $536.09 | $536.09 | 768 | — | — |
| 2018-07-26 | $561.52 | $561.52 | 632 | — | — |
| 2018-07-25 | $571.30 | $571.30 | 298 | — | — |
| 2018-07-24 | $577.17 | $577.17 | 381 | — | — |
| 2018-07-23 | $585.00 | $585.00 | 568 | — | — |
| 2018-07-20 | $579.13 | $579.13 | 516 | — | — |
| 2018-07-19 | $581.09 | $581.09 | 443 | — | — |
| 2018-07-18 | $586.96 | $586.96 | 1,106 | — | — |
| 2018-07-17 | $565.43 | $565.43 | 1,002 | — | — |
| 2018-07-16 | $583.04 | $583.04 | 1,218 | — | — |
| 2018-07-13 | $598.70 | $598.70 | 771 | — | — |
| 2018-07-12 | $596.74 | $596.74 | 573 | — | — |
| 2018-07-11 | $600.65 | $600.65 | 825 | — | — |
| 2018-07-10 | $604.57 | $604.57 | 3,226 | — | — |
| 2018-07-09 | $637.83 | $637.83 | 606 | — | — |
| 2018-07-06 | $633.91 | $633.91 | 1,655 | — | — |
| 2018-07-05 | $624.13 | $624.13 | 1,001 | — | — |
| 2018-07-03 | $612.39 | $612.39 | 831 | — | — |
| 2018-07-02 | $602.61 | $602.61 | 1,158 | — | — |
| 2018-06-29 | $577.17 | $577.17 | 1,559 | — | — |
| 2018-06-28 | $606.52 | $606.52 | 2,983 | — | — |
| 2018-06-27 | $575.22 | $575.22 | 2,894 | — | — |
| 2018-06-26 | $631.96 | $631.96 | 1,614 | — | — |
| 2018-06-25 | $618.26 | $618.26 | 2,371 | — | — |
| 2018-06-22 | $639.78 | $639.78 | 4,634 | — | — |
| 2018-06-21 | $600.65 | $600.65 | 2,127 | — | — |
| 2018-06-20 | $626.09 | $626.09 | 5,611 | — | — |
| 2018-06-19 | $649.57 | $649.57 | 20,254 | — | — |
| 2018-06-18 | $543.91 | $543.91 | 2,776 | — | — |
| 2018-06-15 | $518.48 | $518.48 | 1,240 | — | — |
| 2018-06-14 | $516.52 | $516.52 | 704 | — | — |
| 2018-06-13 | $504.78 | $504.78 | 1,328 | — | — |
| 2018-06-12 | $518.48 | $518.48 | 1,269 | — | — |
| 2018-06-11 | $502.83 | $502.83 | 372 | — | — |
| 2018-06-08 | $498.91 | $498.91 | 887 | — | — |
| 2018-06-07 | $495.00 | $495.00 | 838 | — | — |
| 2018-06-06 | $512.61 | $512.61 | 460 | — | — |
| 2018-06-05 | $518.48 | $518.48 | 854 | — | — |
| 2018-06-04 | $506.74 | $506.74 | 370 | — | — |
| 2018-06-01 | $510.65 | $510.65 | 600 | — | — |
| 2018-05-31 | $512.61 | $512.61 | 494 | — | — |
| 2018-05-30 | $512.61 | $512.61 | 964 | — | — |
| 2018-05-29 | $496.96 | $496.96 | 357 | — | — |
| 2018-05-25 | $487.17 | $487.17 | 326 | — | — |
| 2018-05-24 | $495.00 | $495.00 | 724 | — | — |
| 2018-05-23 | $498.91 | $498.91 | 1,102 | — | — |
| 2018-05-22 | $491.09 | $491.09 | 1,247 | — | — |
| 2018-05-21 | $516.52 | $516.52 | 1,556 | — | — |
| 2018-05-18 | $545.87 | $545.87 | 2,030 | — | — |
| 2018-05-17 | $538.04 | $538.04 | 4,083 | — | — |
| 2018-05-16 | $504.78 | $504.78 | 486 | — | — |
| 2018-05-15 | $510.65 | $510.65 | 953 | — | — |
| 2018-05-14 | $504.78 | $504.78 | 1,398 | — | — |
| 2018-05-11 | $491.09 | $491.09 | 1,122 | — | — |
| 2018-05-10 | $498.91 | $498.91 | 1,194 | — | — |
| 2018-05-09 | $483.26 | $483.26 | 779 | — | — |
| 2018-05-08 | $463.70 | $463.70 | 263 | — | — |
| 2018-05-07 | $469.57 | $469.57 | 560 | — | — |
| 2018-05-04 | $461.74 | $461.74 | 341 | — | — |
| 2018-05-03 | $461.74 | $461.74 | 262 | — | — |
| 2018-05-02 | $471.52 | $471.52 | 875 | — | — |
| 2018-05-01 | $451.96 | $451.96 | 262 | — | — |
| 2018-04-30 | $436.30 | $436.30 | 327 | — | — |
| 2018-04-27 | $448.04 | $448.04 | 528 | — | — |
| 2018-04-26 | $432.39 | $432.39 | 518 | — | — |
| 2018-04-25 | $428.48 | $428.48 | 708 | — | — |
| 2018-04-24 | $436.30 | $436.30 | 755 | — | — |
| 2018-04-23 | $444.13 | $444.13 | 647 | — | — |
| 2018-04-20 | $448.04 | $448.04 | 467 | — | — |
| 2018-04-19 | $446.09 | $446.09 | 356 | — | — |
| 2018-04-18 | $440.22 | $440.22 | 502 | — | — |
| 2018-04-17 | $440.22 | $440.22 | 353 | — | — |
| 2018-04-16 | $440.22 | $440.22 | 713 | — | — |
| 2018-04-13 | $448.04 | $448.04 | 555 | — | — |
| 2018-04-12 | $463.70 | $463.70 | 464 | — | — |
| 2018-04-11 | $453.91 | $453.91 | 295 | — | — |
| 2018-04-10 | $446.09 | $446.09 | 561 | — | — |
| 2018-04-09 | $446.09 | $446.09 | 615 | — | — |
| 2018-04-06 | $430.43 | $430.43 | 400 | — | — |
| 2018-04-05 | $438.26 | $438.26 | 377 | — | — |
| 2018-04-04 | $430.43 | $430.43 | 1,077 | — | — |
| 2018-04-03 | $389.35 | $389.35 | 1,728 | — | — |
| 2018-04-02 | $418.70 | $418.70 | 773 | — | — |
| 2018-03-29 | $438.26 | $438.26 | 1,558 | — | — |
| 2018-03-28 | $459.78 | $459.78 | 1,083 | — | — |
| 2018-03-27 | $473.48 | $473.48 | 945 | — | — |
| 2018-03-26 | $495.00 | $495.00 | 746 | — | — |
| 2018-03-23 | $483.26 | $483.26 | 468 | — | — |
| 2018-03-22 | $485.22 | $485.22 | 808 | — | — |
| 2018-03-21 | $496.96 | $496.96 | 452 | — | — |
| 2018-03-20 | $483.26 | $483.26 | 612 | — | — |
| 2018-03-19 | $487.17 | $487.17 | 728 | — | — |
| 2018-03-16 | $504.78 | $504.78 | 1,349 | — | — |
| 2018-03-15 | $477.39 | $477.39 | 1,452 | — | — |
| 2018-03-14 | $500.87 | $500.87 | 958 | — | — |
| 2018-03-13 | $498.91 | $498.91 | 1,218 | — | — |
| 2018-03-12 | $506.74 | $506.74 | 1,758 | — | — |
| 2018-03-09 | $516.52 | $516.52 | 2,935 | — | — |
| 2018-03-08 | $498.91 | $498.91 | 985 | — | — |
| 2018-03-07 | $491.09 | $491.09 | 1,555 | — | — |
| 2018-03-06 | $493.04 | $493.04 | 2,570 | — | — |
| 2018-03-05 | $479.35 | $479.35 | 3,890 | — | — |
| 2018-03-02 | $440.22 | $440.22 | 795 | — | — |
| 2018-03-01 | $426.52 | $426.52 | 502 | — | — |
| 2018-02-28 | $418.70 | $418.70 | 810 | — | — |
| 2018-02-27 | $430.43 | $430.43 | 840 | — | — |
| 2018-02-26 | $436.30 | $436.30 | 546 | — | — |
| 2018-02-23 | $426.52 | $426.52 | 1,028 | — | — |
| 2018-02-22 | $440.22 | $440.22 | 1,273 | — | — |
| 2018-02-21 | $418.70 | $418.70 | 1,165 | — | — |
| 2018-02-20 | $416.74 | $416.74 | 758 | — | — |
| 2018-02-16 | $430.43 | $430.43 | 1,109 | — | — |
| 2018-02-15 | $442.17 | $442.17 | 1,174 | — | — |
| 2018-02-14 | $432.39 | $432.39 | 772 | — | — |
| 2018-02-13 | $434.35 | $434.35 | 653 | — | — |
| 2018-02-12 | $434.35 | $434.35 | 1,230 | — | — |
| 2018-02-09 | $414.78 | $414.78 | 2,443 | — | — |
| 2018-02-08 | $416.74 | $416.74 | 1,536 | — | — |
| 2018-02-07 | $432.39 | $432.39 | 1,026 | — | — |
| 2018-02-06 | $432.39 | $432.39 | 2,130 | — | — |
| 2018-02-05 | $451.96 | $451.96 | 1,860 | — | — |
| 2018-02-02 | $459.78 | $459.78 | 2,348 | — | — |
| 2018-02-01 | $450.00 | $450.00 | 1,802 | — | — |
| 2018-01-31 | $463.70 | $463.70 | 2,764 | — | — |
| 2018-01-30 | $471.52 | $471.52 | 3,409 | — | — |
| 2018-01-29 | $502.83 | $502.83 | 1,800 | — | — |
| 2018-01-26 | $510.65 | $510.65 | 1,353 | — | — |
| 2018-01-25 | $510.65 | $510.65 | 973 | — | — |
| 2018-01-24 | $510.65 | $510.65 | 1,347 | — | — |
| 2018-01-23 | $528.26 | $528.26 | 1,752 | — | — |
| 2018-01-22 | $532.17 | $532.17 | 1,117 | — | — |
| 2018-01-19 | $522.39 | $522.39 | 915 | — | — |
| 2018-01-18 | $516.52 | $516.52 | 1,560 | — | — |
| 2018-01-17 | $516.52 | $516.52 | 1,362 | — | — |
| 2018-01-16 | $518.48 | $518.48 | 2,352 | — | — |
| 2018-01-12 | $538.04 | $538.04 | 1,719 | — | — |
| 2018-01-11 | $545.87 | $545.87 | 1,543 | — | — |
| 2018-01-10 | $549.78 | $549.78 | 3,429 | — | — |
| 2018-01-09 | $538.04 | $538.04 | 1,171 | — | — |
| 2018-01-08 | $536.09 | $536.09 | 2,603 | — | — |
| 2018-01-05 | $547.83 | $547.83 | 2,740 | — | — |
| 2018-01-04 | $543.91 | $543.91 | 14,905 | — | — |
| 2018-01-03 | $532.17 | $532.17 | 1,477 | — | — |
| 2018-01-02 | $551.74 | $551.74 | 1,810 | — | — |