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
- 2018-03-28 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 | $402.48 | $402.48 | 9,956 | — | — |
| 2018-12-28 | $392.94 | $392.94 | 5,283 | — | — |
| 2018-12-27 | $383.04 | $383.04 | 9,811 | — | — |
| 2018-12-26 | $386.82 | $386.82 | 10,111 | — | — |
| 2018-12-24 | $361.08 | $361.08 | 4,956 | — | — |
| 2018-12-21 | $350.64 | $350.64 | 85,256 | — | — |
| 2018-12-20 | $372.78 | $372.78 | 14,539 | — | — |
| 2018-12-19 | $413.46 | $413.46 | 11,606 | — | — |
| 2018-12-18 | $422.10 | $422.10 | 12,144 | — | — |
| 2018-12-17 | $426.78 | $426.78 | 7,944 | — | — |
| 2018-12-14 | $437.04 | $437.04 | 5,800 | — | — |
| 2018-12-13 | $430.74 | $430.74 | 7,578 | — | — |
| 2018-12-12 | $440.82 | $440.82 | 8,989 | — | — |
| 2018-12-11 | $436.14 | $436.14 | 8,794 | — | — |
| 2018-12-10 | $473.40 | $473.40 | 7,394 | — | — |
| 2018-12-07 | $449.64 | $449.64 | 7,500 | — | — |
| 2018-12-06 | $441.18 | $441.18 | 4,822 | — | — |
| 2018-12-04 | $426.78 | $426.78 | 13,944 | — | — |
| 2018-12-03 | $423.36 | $423.36 | 8,172 | — | — |
| 2018-11-30 | $395.82 | $395.82 | 9,361 | — | — |
| 2018-11-29 | $394.74 | $394.74 | 4,972 | — | — |
| 2018-11-28 | $397.26 | $397.26 | 6,489 | — | — |
| 2018-11-27 | $365.76 | $365.76 | 4,911 | — | — |
| 2018-11-26 | $370.08 | $370.08 | 11,872 | — | — |
| 2018-11-23 | $363.42 | $363.42 | 5,089 | — | — |
| 2018-11-21 | $352.62 | $352.62 | 5,161 | — | — |
| 2018-11-20 | $331.20 | $331.20 | 3,733 | — | — |
| 2018-11-19 | $345.60 | $345.60 | 4,656 | — | — |
| 2018-11-16 | $369.00 | $369.00 | 41,139 | — | — |
| 2018-11-15 | $360.36 | $360.36 | 5,828 | — | — |
| 2018-11-14 | $358.56 | $358.56 | 8,717 | — | — |
| 2018-11-13 | $359.28 | $359.28 | 4,917 | — | — |
| 2018-11-12 | $360.00 | $360.00 | 6,500 | — | — |
| 2018-11-09 | $362.52 | $362.52 | 5,344 | — | — |
| 2018-11-08 | $364.86 | $364.86 | 4,972 | — | — |
| 2018-11-07 | $363.60 | $363.60 | 4,617 | — | — |
| 2018-11-06 | $363.60 | $363.60 | 4,967 | — | — |
| 2018-11-05 | $359.10 | $359.10 | 2,128 | — | — |
| 2018-11-02 | $361.80 | $361.80 | 6,794 | — | — |
| 2018-11-01 | $366.30 | $366.30 | 6,717 | — | — |
| 2018-10-31 | $338.76 | $338.76 | 5,572 | — | — |
| 2018-10-30 | $331.02 | $331.02 | 5,433 | — | — |
| 2018-10-29 | $340.38 | $340.38 | 5,194 | — | — |
| 2018-10-26 | $342.72 | $342.72 | 4,483 | — | — |
| 2018-10-25 | $340.20 | $340.20 | 4,678 | — | — |
| 2018-10-24 | $343.26 | $343.26 | 8,689 | — | — |
| 2018-10-23 | $349.74 | $349.74 | 7,467 | — | — |
| 2018-10-22 | $355.50 | $355.50 | 8,461 | — | — |
| 2018-10-19 | $358.74 | $358.74 | 3,594 | — | — |
| 2018-10-18 | $360.90 | $360.90 | 3,678 | — | — |
| 2018-10-17 | $358.38 | $358.38 | 5,011 | — | — |
| 2018-10-16 | $360.72 | $360.72 | 12,050 | — | — |
| 2018-10-15 | $356.40 | $356.40 | 6,906 | — | — |
| 2018-10-12 | $359.64 | $359.64 | 7,744 | — | — |
| 2018-10-11 | $357.84 | $357.84 | 17,650 | — | — |
| 2018-10-10 | $358.74 | $358.74 | 9,406 | — | — |
| 2018-10-09 | $361.44 | $361.44 | 7,728 | — | — |
| 2018-10-08 | $360.72 | $360.72 | 5,994 | — | — |
| 2018-10-05 | $369.72 | $369.72 | 9,728 | — | — |
| 2018-10-04 | $392.22 | $392.22 | 6,400 | — | — |
| 2018-10-03 | $395.28 | $395.28 | 3,811 | — | — |
| 2018-10-02 | $394.74 | $394.74 | 10,861 | — | — |
| 2018-10-01 | $399.96 | $399.96 | 7,372 | — | — |
| 2018-09-28 | $411.48 | $411.48 | 3,994 | — | — |
| 2018-09-27 | $406.26 | $406.26 | 8,544 | — | — |
| 2018-09-26 | $405.54 | $405.54 | 7,622 | — | — |
| 2018-09-25 | $408.78 | $408.78 | 8,267 | — | — |
| 2018-09-24 | $411.30 | $411.30 | 4,411 | — | — |
| 2018-09-21 | $388.26 | $388.26 | 11,222 | — | — |
| 2018-09-20 | $367.38 | $367.38 | 1,839 | — | — |
| 2018-09-19 | $366.84 | $366.84 | 5,278 | — | — |
| 2018-09-18 | $371.70 | $371.70 | 3,289 | — | — |
| 2018-09-17 | $360.18 | $360.18 | 6,400 | — | — |
| 2018-09-14 | $369.18 | $369.18 | 3,317 | — | — |
| 2018-09-13 | $360.36 | $360.36 | 7,361 | — | — |
| 2018-09-12 | $341.64 | $341.64 | 5,961 | — | — |
| 2018-09-11 | $320.94 | $320.94 | 4,628 | — | — |
| 2018-09-10 | $322.56 | $322.56 | 8,539 | — | — |
| 2018-09-07 | $294.30 | $294.30 | 2,278 | — | — |
| 2018-09-06 | $287.28 | $287.28 | 4,300 | — | — |
| 2018-09-05 | $307.08 | $307.08 | 3,144 | — | — |
| 2018-09-04 | $296.46 | $296.46 | 2,172 | — | — |
| 2018-08-31 | $299.70 | $299.70 | 1,611 | — | — |
| 2018-08-30 | $295.56 | $295.56 | 9,133 | — | — |
| 2018-08-29 | $286.92 | $286.92 | 4,300 | — | — |
| 2018-08-28 | $286.56 | $286.56 | 2,239 | — | — |
| 2018-08-27 | $281.16 | $281.16 | 3,567 | — | — |
| 2018-08-24 | $288.00 | $288.00 | 3,528 | — | — |
| 2018-08-23 | $305.28 | $305.28 | 3,539 | — | — |
| 2018-08-22 | $291.06 | $291.06 | 4,222 | — | — |
| 2018-08-21 | $299.16 | $299.16 | 3,583 | — | — |
| 2018-08-20 | $281.88 | $281.88 | 6,256 | — | — |
| 2018-08-17 | $291.42 | $291.42 | 3,672 | — | — |
| 2018-08-16 | $312.30 | $312.30 | 4,861 | — | — |
| 2018-08-15 | $298.80 | $298.80 | 8,717 | — | — |
| 2018-08-14 | $302.94 | $302.94 | 8,256 | — | — |
| 2018-08-13 | $282.06 | $282.06 | 8,017 | — | — |
| 2018-08-10 | $279.72 | $279.72 | 3,883 | — | — |
| 2018-08-09 | $294.66 | $294.66 | 3,456 | — | — |
| 2018-08-08 | $295.56 | $295.56 | 1,800 | — | — |
| 2018-08-07 | $298.80 | $298.80 | 2,161 | — | — |
| 2018-08-06 | $303.30 | $303.30 | 7,894 | — | — |
| 2018-08-03 | $301.50 | $301.50 | 3,328 | — | — |
| 2018-08-02 | $319.14 | $319.14 | 4,222 | — | — |
| 2018-08-01 | $316.26 | $316.26 | 6,022 | — | — |
| 2018-07-31 | $316.98 | $316.98 | 5,417 | — | — |
| 2018-07-30 | $317.34 | $317.34 | 2,556 | — | — |
| 2018-07-27 | $340.74 | $340.74 | 10,583 | — | — |
| 2018-07-26 | $347.94 | $347.94 | 6,650 | — | — |
| 2018-07-25 | $351.00 | $351.00 | 1,944 | — | — |
| 2018-07-24 | $359.64 | $359.64 | 5,728 | — | — |
| 2018-07-23 | $380.52 | $380.52 | 2,356 | — | — |
| 2018-07-20 | $386.82 | $386.82 | 2,811 | — | — |
| 2018-07-19 | $385.38 | $385.38 | 2,917 | — | — |
| 2018-07-18 | $375.48 | $375.48 | 7,239 | — | — |
| 2018-07-17 | $385.92 | $385.92 | 3,172 | — | — |
| 2018-07-16 | $388.98 | $388.98 | 4,522 | — | — |
| 2018-07-13 | $391.68 | $391.68 | 3,372 | — | — |
| 2018-07-12 | $391.32 | $391.32 | 1,633 | — | — |
| 2018-07-11 | $374.22 | $374.22 | 10,772 | — | — |
| 2018-07-10 | $404.82 | $404.82 | 7,117 | — | — |
| 2018-07-09 | $402.84 | $402.84 | 4,744 | — | — |
| 2018-07-06 | $385.20 | $385.20 | 5,678 | — | — |
| 2018-07-05 | $370.80 | $370.80 | 4,606 | — | — |
| 2018-07-03 | $364.32 | $364.32 | 5,889 | — | — |
| 2018-07-02 | $364.32 | $364.32 | 10,439 | — | — |
| 2018-06-29 | $367.20 | $367.20 | 7,178 | — | — |
| 2018-06-28 | $357.66 | $357.66 | 4,811 | — | — |
| 2018-06-27 | $358.20 | $358.20 | 7,678 | — | — |
| 2018-06-26 | $356.40 | $356.40 | 6,733 | — | — |
| 2018-06-25 | $357.30 | $357.30 | 9,189 | — | — |
| 2018-06-22 | $373.50 | $373.50 | 74,272 | — | — |
| 2018-06-21 | $356.58 | $356.58 | 6,956 | — | — |
| 2018-06-20 | $362.16 | $362.16 | 10,617 | — | — |
| 2018-06-19 | $343.08 | $343.08 | 11,317 | — | — |
| 2018-06-18 | $335.88 | $335.88 | 9,761 | — | — |
| 2018-06-15 | $352.26 | $352.26 | 23,556 | — | — |
| 2018-06-14 | $357.12 | $357.12 | 10,106 | — | — |
| 2018-06-13 | $354.24 | $354.24 | 14,067 | — | — |
| 2018-06-12 | $356.76 | $356.76 | 8,767 | — | — |
| 2018-06-11 | $365.40 | $365.40 | 13,161 | — | — |
| 2018-06-08 | $371.88 | $371.88 | 9,000 | — | — |
| 2018-06-07 | $377.64 | $377.64 | 2,983 | — | — |
| 2018-06-06 | $376.20 | $376.20 | 5,256 | — | — |
| 2018-06-05 | $359.82 | $359.82 | 8,333 | — | — |
| 2018-06-04 | $368.10 | $368.10 | 5,872 | — | — |
| 2018-06-01 | $363.60 | $363.60 | 7,744 | — | — |
| 2018-05-31 | $362.34 | $362.34 | 5,839 | — | — |
| 2018-05-30 | $361.80 | $361.80 | 4,889 | — | — |
| 2018-05-29 | $353.16 | $353.16 | 3,206 | — | — |
| 2018-05-25 | $357.66 | $357.66 | 5,061 | — | — |
| 2018-05-24 | $356.58 | $356.58 | 2,972 | — | — |
| 2018-05-23 | $355.86 | $355.86 | 1,528 | — | — |
| 2018-05-22 | $360.54 | $360.54 | 2,550 | — | — |
| 2018-05-21 | $355.14 | $355.14 | 3,756 | — | — |
| 2018-05-18 | $357.48 | $357.48 | 3,967 | — | — |
| 2018-05-17 | $348.30 | $348.30 | 3,994 | — | — |
| 2018-05-16 | $352.08 | $352.08 | 7,422 | — | — |
| 2018-05-15 | $349.02 | $349.02 | 4,767 | — | — |
| 2018-05-14 | $349.74 | $349.74 | 13,133 | — | — |
| 2018-05-11 | $363.24 | $363.24 | 4,239 | — | — |
| 2018-05-10 | $370.44 | $370.44 | 3,933 | — | — |
| 2018-05-09 | $377.82 | $377.82 | 13,006 | — | — |
| 2018-05-08 | $382.50 | $382.50 | 6,406 | — | — |
| 2018-05-07 | $379.80 | $379.80 | 3,594 | — | — |
| 2018-05-04 | $387.90 | $387.90 | 4,444 | — | — |
| 2018-05-03 | $381.96 | $381.96 | 7,894 | — | — |
| 2018-05-02 | $369.00 | $369.00 | 6,572 | — | — |
| 2018-05-01 | $361.44 | $361.44 | 5,072 | — | — |
| 2018-04-30 | $359.82 | $359.82 | 5,233 | — | — |
| 2018-04-27 | $375.30 | $375.30 | 4,767 | — | — |
| 2018-04-26 | $371.52 | $371.52 | 1,494 | — | — |
| 2018-04-25 | $360.18 | $360.18 | 1,306 | — | — |
| 2018-04-24 | $361.44 | $361.44 | 8,517 | — | — |
| 2018-04-23 | $358.20 | $358.20 | 9,239 | — | — |
| 2018-04-20 | $367.20 | $367.20 | 4,822 | — | — |
| 2018-04-19 | $378.00 | $378.00 | 3,017 | — | — |
| 2018-04-18 | $385.20 | $385.20 | 6,950 | — | — |
| 2018-04-17 | $377.46 | $377.46 | 16,789 | — | — |
| 2018-04-16 | $366.66 | $366.66 | 10,017 | — | — |
| 2018-04-13 | $360.00 | $360.00 | 5,283 | — | — |
| 2018-04-12 | $360.54 | $360.54 | 7,456 | — | — |
| 2018-04-11 | $339.48 | $339.48 | 11,289 | — | — |
| 2018-04-10 | $304.74 | $304.74 | 18,706 | — | — |
| 2018-04-09 | $318.24 | $318.24 | 7,700 | — | — |
| 2018-04-06 | $324.72 | $324.72 | 12,211 | — | — |
| 2018-04-05 | $336.42 | $336.42 | 18,011 | — | — |
| 2018-04-04 | $317.88 | $317.88 | 12,256 | — | — |
| 2018-04-03 | $296.82 | $296.82 | 15,900 | — | — |
| 2018-04-02 | $318.96 | $318.96 | 11,039 | — | — |
| 2018-03-29 | $336.60 | $336.60 | 35,444 | — | — |
| 2018-03-28 | $335.88 | $335.88 | 164,533 | — | — |