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
- 2007-06-27 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 | $288.60 | $288.60 | 8,620 | — | — |
| 2018-12-28 | $273.60 | $273.60 | 11,250 | — | — |
| 2018-12-27 | $270.40 | $270.40 | 13,095 | — | — |
| 2018-12-26 | $268.00 | $268.00 | 16,985 | — | — |
| 2018-12-24 | $263.80 | $263.80 | 5,600 | — | — |
| 2018-12-21 | $265.40 | $265.40 | 13,740 | — | — |
| 2018-12-20 | $275.80 | $275.80 | 65,635 | — | — |
| 2018-12-19 | $282.00 | $282.00 | 13,780 | — | — |
| 2018-12-18 | $292.60 | $292.60 | 9,730 | — | — |
| 2018-12-17 | $295.80 | $295.80 | 12,965 | — | — |
| 2018-12-14 | $311.40 | $311.40 | 5,655 | — | — |
| 2018-12-13 | $314.00 | $314.00 | 5,390 | — | — |
| 2018-12-12 | $320.60 | $320.60 | 4,610 | — | — |
| 2018-12-11 | $312.80 | $312.80 | 4,775 | — | — |
| 2018-12-10 | $308.00 | $308.00 | 5,425 | — | — |
| 2018-12-07 | $299.20 | $299.20 | 5,890 | — | — |
| 2018-12-06 | $298.60 | $298.60 | 15,095 | — | — |
| 2018-12-04 | $297.20 | $297.20 | 11,715 | — | — |
| 2018-12-03 | $311.00 | $311.00 | 10,560 | — | — |
| 2018-11-30 | $315.60 | $315.60 | 23,380 | — | — |
| 2018-11-29 | $322.00 | $322.00 | 10,325 | — | — |
| 2018-11-28 | $326.80 | $326.80 | 5,480 | — | — |
| 2018-11-27 | $332.00 | $332.00 | 5,985 | — | — |
| 2018-11-26 | $334.20 | $334.20 | 5,810 | — | — |
| 2018-11-23 | $333.00 | $333.00 | 2,535 | — | — |
| 2018-11-21 | $328.00 | $328.00 | 4,335 | — | — |
| 2018-11-20 | $321.80 | $321.80 | 9,060 | — | — |
| 2018-11-19 | $332.20 | $332.20 | 7,040 | — | — |
| 2018-11-16 | $339.00 | $339.00 | 10,310 | — | — |
| 2018-11-15 | $340.00 | $340.00 | 8,745 | — | — |
| 2018-11-14 | $336.40 | $336.40 | 8,385 | — | — |
| 2018-11-13 | $348.40 | $348.40 | 11,715 | — | — |
| 2018-11-12 | $341.60 | $341.60 | 11,080 | — | — |
| 2018-11-09 | $356.40 | $356.40 | 19,305 | — | — |
| 2018-11-08 | $340.40 | $340.40 | 6,315 | — | — |
| 2018-11-07 | $330.20 | $330.20 | 5,490 | — | — |
| 2018-11-06 | $344.00 | $344.00 | 11,220 | — | — |
| 2018-11-05 | $340.40 | $340.40 | 4,400 | — | — |
| 2018-11-02 | $333.60 | $333.60 | 4,900 | — | — |
| 2018-11-01 | $332.40 | $332.40 | 4,550 | — | — |
| 2018-10-31 | $319.00 | $319.00 | 11,420 | — | — |
| 2018-10-30 | $310.60 | $310.60 | 23,505 | — | — |
| 2018-10-29 | $302.80 | $302.80 | 9,005 | — | — |
| 2018-10-26 | $307.00 | $307.00 | 6,450 | — | — |
| 2018-10-25 | $315.20 | $315.20 | 4,520 | — | — |
| 2018-10-24 | $318.40 | $318.40 | 6,880 | — | — |
| 2018-10-23 | $323.00 | $323.00 | 5,355 | — | — |
| 2018-10-22 | $319.80 | $319.80 | 6,045 | — | — |
| 2018-10-19 | $318.00 | $318.00 | 6,935 | — | — |
| 2018-10-18 | $323.40 | $323.40 | 15,580 | — | — |
| 2018-10-17 | $338.00 | $338.00 | 10,540 | — | — |
| 2018-10-16 | $339.40 | $339.40 | 38,370 | — | — |
| 2018-10-15 | $338.00 | $338.00 | 11,480 | — | — |
| 2018-10-12 | $345.00 | $345.00 | 5,795 | — | — |
| 2018-10-11 | $344.60 | $344.60 | 18,325 | — | — |
| 2018-10-10 | $343.20 | $343.20 | 10,730 | — | — |
| 2018-10-09 | $358.20 | $358.20 | 7,770 | — | — |
| 2018-10-08 | $357.80 | $357.80 | 7,835 | — | — |
| 2018-10-05 | $364.80 | $364.80 | 5,095 | — | — |
| 2018-10-04 | $370.20 | $370.20 | 6,220 | — | — |
| 2018-10-03 | $373.40 | $373.40 | 8,690 | — | — |
| 2018-10-02 | $361.60 | $361.60 | 8,515 | — | — |
| 2018-10-01 | $361.40 | $361.40 | 11,215 | — | — |
| 2018-09-28 | $364.60 | $364.60 | 16,015 | — | — |
| 2018-09-27 | $360.80 | $360.80 | 9,695 | — | — |
| 2018-09-26 | $362.40 | $362.40 | 13,205 | — | — |
| 2018-09-25 | $368.00 | $368.00 | 16,445 | — | — |
| 2018-09-24 | $375.80 | $375.80 | 25,020 | — | — |
| 2018-09-21 | $410.40 | $410.40 | 114,785 | — | — |
| 2018-09-20 | $411.40 | $411.40 | 32,710 | — | — |
| 2018-09-19 | $400.20 | $400.20 | 27,715 | — | — |
| 2018-09-18 | $389.20 | $389.20 | 21,210 | — | — |
| 2018-09-17 | $390.00 | $390.00 | 17,945 | — | — |
| 2018-09-14 | $395.00 | $395.00 | 24,505 | — | — |
| 2018-09-13 | $395.40 | $395.40 | 19,370 | — | — |
| 2018-09-12 | $394.80 | $394.80 | 28,065 | — | — |
| 2018-09-11 | $384.80 | $384.80 | 18,185 | — | — |
| 2018-09-10 | $375.00 | $375.00 | 24,425 | — | — |
| 2018-09-07 | $363.60 | $363.60 | 15,675 | — | — |
| 2018-09-06 | $361.20 | $361.20 | 11,180 | — | — |
| 2018-09-05 | $361.60 | $361.60 | 12,720 | — | — |
| 2018-09-04 | $374.80 | $374.80 | 12,970 | — | — |
| 2018-08-31 | $377.80 | $377.80 | 7,120 | — | — |
| 2018-08-30 | $382.20 | $382.20 | 12,320 | — | — |
| 2018-08-29 | $379.00 | $379.00 | 6,670 | — | — |
| 2018-08-28 | $381.40 | $381.40 | 10,595 | — | — |
| 2018-08-27 | $381.60 | $381.60 | 7,395 | — | — |
| 2018-08-24 | $379.20 | $379.20 | 6,710 | — | — |
| 2018-08-23 | $378.40 | $378.40 | 11,740 | — | — |
| 2018-08-22 | $382.00 | $382.00 | 7,905 | — | — |
| 2018-08-21 | $380.00 | $380.00 | 8,240 | — | — |
| 2018-08-20 | $379.40 | $379.40 | 7,405 | — | — |
| 2018-08-17 | $374.80 | $374.80 | 4,940 | — | — |
| 2018-08-16 | $377.80 | $377.80 | 6,415 | — | — |
| 2018-08-15 | $388.40 | $388.40 | 11,990 | — | — |
| 2018-08-14 | $372.20 | $372.20 | 5,830 | — | — |
| 2018-08-13 | $385.20 | $385.20 | 7,680 | — | — |
| 2018-08-10 | $391.60 | $391.60 | 8,565 | — | — |
| 2018-08-09 | $391.00 | $391.00 | 4,990 | — | — |
| 2018-08-08 | $394.80 | $394.80 | 7,405 | — | — |
| 2018-08-07 | $389.00 | $389.00 | 3,865 | — | — |
| 2018-08-06 | $390.20 | $390.20 | 3,280 | — | — |
| 2018-08-03 | $389.80 | $389.80 | 2,265 | — | — |
| 2018-08-02 | $393.60 | $393.60 | 8,390 | — | — |
| 2018-08-01 | $386.00 | $386.00 | 11,675 | — | — |
| 2018-07-31 | $400.00 | $400.00 | 7,655 | — | — |
| 2018-07-30 | $392.40 | $392.40 | 8,530 | — | — |
| 2018-07-27 | $393.40 | $393.40 | 1,875 | — | — |
| 2018-07-26 | $399.60 | $399.60 | 2,745 | — | — |
| 2018-07-25 | $409.40 | $409.40 | 2,815 | — | — |
| 2018-07-24 | $413.20 | $413.20 | 4,050 | — | — |
| 2018-07-23 | $407.40 | $407.40 | 8,640 | — | — |
| 2018-07-20 | $412.20 | $412.20 | 10,420 | — | — |
| 2018-07-19 | $419.40 | $419.40 | 5,510 | — | — |
| 2018-07-18 | $425.00 | $425.00 | 4,100 | — | — |
| 2018-07-17 | $429.20 | $429.20 | 3,975 | — | — |
| 2018-07-16 | $429.00 | $429.00 | 1,800 | — | — |
| 2018-07-13 | $442.80 | $442.80 | 3,935 | — | — |
| 2018-07-12 | $444.00 | $444.00 | 1,585 | — | — |
| 2018-07-11 | $445.80 | $445.80 | 6,470 | — | — |
| 2018-07-10 | $445.00 | $445.00 | 1,475 | — | — |
| 2018-07-09 | $444.80 | $444.80 | 2,765 | — | — |
| 2018-07-06 | $453.00 | $453.00 | 4,945 | — | — |
| 2018-07-05 | $447.40 | $447.40 | 3,210 | — | — |
| 2018-07-03 | $449.60 | $449.60 | 1,135 | — | — |
| 2018-07-02 | $439.00 | $439.00 | 5,630 | — | — |
| 2018-06-29 | $436.00 | $436.00 | 8,055 | — | — |
| 2018-06-28 | $420.60 | $420.60 | 2,715 | — | — |
| 2018-06-27 | $422.40 | $422.40 | 5,975 | — | — |
| 2018-06-26 | $434.00 | $434.00 | 2,520 | — | — |
| 2018-06-25 | $435.60 | $435.60 | 3,300 | — | — |
| 2018-06-22 | $450.00 | $450.00 | 8,620 | — | — |
| 2018-06-21 | $484.20 | $484.20 | 1,000 | — | — |
| 2018-06-20 | $496.00 | $496.00 | 7,795 | — | — |
| 2018-06-19 | $500.00 | $500.00 | 1,280 | — | — |
| 2018-06-18 | $490.00 | $490.00 | 5,410 | — | — |
| 2018-06-15 | $507.60 | $507.60 | 7,650 | — | — |
| 2018-06-14 | $480.80 | $480.80 | 2,630 | — | — |
| 2018-06-13 | $492.60 | $492.60 | 1,650 | — | — |
| 2018-06-12 | $495.00 | $495.00 | 8,655 | — | — |
| 2018-06-11 | $469.60 | $469.60 | 1,225 | — | — |
| 2018-06-08 | $469.60 | $469.60 | 2,940 | — | — |
| 2018-06-07 | $466.00 | $466.00 | 890 | — | — |
| 2018-06-06 | $476.40 | $476.40 | 3,575 | — | — |
| 2018-06-05 | $484.60 | $484.60 | 7,910 | — | — |
| 2018-06-04 | $489.60 | $489.60 | 1,935 | — | — |
| 2018-06-01 | $481.00 | $481.00 | 5,175 | — | — |
| 2018-05-31 | $500.00 | $500.00 | 8,535 | — | — |
| 2018-05-30 | $502.00 | $502.00 | 5,695 | — | — |
| 2018-05-29 | $492.00 | $492.00 | 930 | — | — |
| 2018-05-25 | $474.60 | $474.60 | 700 | — | — |
| 2018-05-24 | $477.60 | $477.60 | 1,875 | — | — |
| 2018-05-23 | $467.60 | $467.60 | 2,145 | — | — |
| 2018-05-22 | $463.00 | $463.00 | 3,455 | — | — |
| 2018-05-21 | $455.00 | $455.00 | 185 | — | — |
| 2018-05-18 | $454.80 | $454.80 | 10,870 | — | — |
| 2018-05-17 | $435.00 | $435.00 | 1,070 | — | — |
| 2018-05-16 | $429.80 | $429.80 | 545 | — | — |
| 2018-05-15 | $410.00 | $410.00 | 1,010 | — | — |
| 2018-05-14 | $408.00 | $408.00 | 11,835 | — | — |
| 2018-05-11 | $410.00 | $410.00 | 1,125 | — | — |
| 2018-05-10 | $413.00 | $413.00 | 21,890 | — | — |
| 2018-05-09 | $393.00 | $393.00 | 835 | — | — |
| 2018-05-08 | $401.80 | $401.80 | 2,305 | — | — |
| 2018-05-07 | $408.20 | $408.20 | 4,580 | — | — |
| 2018-05-04 | $404.20 | $404.20 | 1,950 | — | — |
| 2018-05-03 | $400.20 | $400.20 | 695 | — | — |
| 2018-05-02 | $419.00 | $419.00 | 1,145 | — | — |
| 2018-05-01 | $424.80 | $424.80 | 7,995 | — | — |
| 2018-04-30 | $424.00 | $424.00 | 400 | — | — |
| 2018-04-27 | $426.00 | $426.00 | 210 | — | — |
| 2018-04-26 | $429.00 | $429.00 | 33,005 | — | — |
| 2018-04-25 | $427.00 | $427.00 | 560 | — | — |
| 2018-04-24 | $429.80 | $429.80 | 580 | — | — |
| 2018-04-23 | $431.00 | $431.00 | 5,980 | — | — |
| 2018-04-20 | $422.00 | $422.00 | 5,885 | — | — |
| 2018-04-19 | $420.40 | $420.40 | 2,070 | — | — |
| 2018-04-18 | $423.00 | $423.00 | 6,600 | — | — |
| 2018-04-17 | $423.00 | $423.00 | 5,940 | — | — |
| 2018-04-16 | $426.00 | $426.00 | 5,410 | — | — |
| 2018-04-13 | $443.00 | $443.00 | 1,465 | — | — |
| 2018-04-12 | $445.00 | $445.00 | 3,185 | — | — |
| 2018-04-11 | $442.60 | $442.60 | 835 | — | — |
| 2018-04-10 | $454.00 | $454.00 | 555 | — | — |
| 2018-04-09 | $460.00 | $460.00 | 1,390 | — | — |
| 2018-04-06 | $465.00 | $465.00 | 75 | — | — |
| 2018-04-05 | $470.00 | $470.00 | 1,455 | — | — |
| 2018-04-04 | $475.00 | $475.00 | 695 | — | — |
| 2018-04-03 | $478.00 | $478.00 | 700 | — | — |
| 2018-04-02 | $477.40 | $477.40 | 1,710 | — | — |
| 2018-03-29 | $481.40 | $481.40 | 2,880 | — | — |
| 2018-03-28 | $486.60 | $486.60 | 2,310 | — | — |
| 2018-03-27 | $490.00 | $490.00 | 4,440 | — | — |
| 2018-03-26 | $478.00 | $478.00 | 29,770 | — | — |
| 2018-03-23 | $520.20 | $520.20 | 9,475 | — | — |
| 2018-03-22 | $522.00 | $522.00 | 200 | — | — |
| 2018-03-21 | $516.00 | $516.00 | 2,080 | — | — |
| 2018-03-20 | $520.00 | $520.00 | 1,355 | — | — |
| 2018-03-19 | $522.00 | $522.00 | 1,365 | — | — |
| 2018-03-16 | $526.00 | $526.00 | 420 | — | — |
| 2018-03-15 | $525.80 | $525.80 | 675 | — | — |
| 2018-03-14 | $536.00 | $536.00 | 3,615 | — | — |
| 2018-03-13 | $521.80 | $521.80 | 2,925 | — | — |
| 2018-03-12 | $530.00 | $530.00 | 1,830 | — | — |
| 2018-03-09 | $517.60 | $517.60 | 12,290 | — | — |
| 2018-03-08 | $514.80 | $514.80 | 1,750 | — | — |
| 2018-03-07 | $513.00 | $513.00 | 2,535 | — | — |
| 2018-03-06 | $505.00 | $505.00 | 1,880 | — | — |
| 2018-03-05 | $510.00 | $510.00 | 5,965 | — | — |
| 2018-03-02 | $464.00 | $464.00 | 14,190 | — | — |
| 2018-03-01 | $452.00 | $452.00 | 3,645 | — | — |
| 2018-02-28 | $440.00 | $440.00 | 18,030 | — | — |
| 2018-02-27 | $440.00 | $440.00 | 1,530 | — | — |
| 2018-02-26 | $435.00 | $435.00 | 1,585 | — | — |
| 2018-02-23 | $435.00 | $435.00 | 955 | — | — |
| 2018-02-22 | $430.20 | $430.20 | 455 | — | — |
| 2018-02-21 | $430.00 | $430.00 | 1,455 | — | — |
| 2018-02-20 | $434.00 | $434.00 | 525 | — | — |
| 2018-02-16 | $434.00 | $434.00 | 6,475 | — | — |
| 2018-02-15 | $435.00 | $435.00 | 1,210 | — | — |
| 2018-02-14 | $428.00 | $428.00 | 4,645 | — | — |
| 2018-02-13 | $425.00 | $425.00 | 3,595 | — | — |
| 2018-02-12 | $426.00 | $426.00 | 2,185 | — | — |
| 2018-02-09 | $420.00 | $420.00 | 17,755 | — | — |
| 2018-02-08 | $421.00 | $421.00 | 1,715 | — | — |
| 2018-02-07 | $432.00 | $432.00 | 805 | — | — |
| 2018-02-06 | $429.00 | $429.00 | 7,070 | — | — |
| 2018-02-05 | $440.00 | $440.00 | 2,335 | — | — |
| 2018-02-02 | $441.00 | $441.00 | 1,905 | — | — |
| 2018-02-01 | $453.00 | $453.00 | 2,205 | — | — |
| 2018-01-31 | $453.00 | $453.00 | 29,585 | — | — |
| 2018-01-30 | $460.60 | $460.60 | 2,705 | — | — |
| 2018-01-29 | $472.40 | $472.40 | 4,360 | — | — |
| 2018-01-26 | $475.00 | $475.00 | 7,640 | — | — |
| 2018-01-25 | $477.40 | $477.40 | 1,640 | — | — |
| 2018-01-24 | $474.00 | $474.00 | 14,360 | — | — |
| 2018-01-23 | $473.00 | $473.00 | 18,385 | — | — |
| 2018-01-22 | $475.00 | $475.00 | 3,650 | — | — |
| 2018-01-19 | $480.00 | $480.00 | 3,670 | — | — |
| 2018-01-18 | $480.00 | $480.00 | 27,605 | — | — |
| 2018-01-17 | $488.60 | $488.60 | 26,730 | — | — |
| 2018-01-16 | $489.00 | $489.00 | 25,235 | — | — |
| 2018-01-12 | $582.00 | $582.00 | 4,950 | — | — |
| 2018-01-11 | $576.00 | $576.00 | 805 | — | — |
| 2018-01-10 | $570.00 | $570.00 | 3,215 | — | — |
| 2018-01-09 | $570.00 | $570.00 | 2,965 | — | — |
| 2018-01-08 | $570.00 | $570.00 | 1,875 | — | — |
| 2018-01-05 | $570.00 | $570.00 | 495 | — | — |
| 2018-01-04 | $572.00 | $572.00 | 5,345 | — | — |
| 2018-01-03 | $570.00 | $570.00 | 6,335 | — | — |
| 2018-01-02 | $568.40 | $568.40 | 3,305 | — | — |