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
- 2018-01-26 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 | $402.00 | $402.00 | 14,420 | — | — |
| 2018-12-28 | $390.15 | $390.15 | 10,327 | — | — |
| 2018-12-27 | $393.30 | $393.30 | 16,340 | — | — |
| 2018-12-26 | $406.80 | $406.80 | 20,567 | — | — |
| 2018-12-24 | $352.50 | $352.50 | 9,407 | — | — |
| 2018-12-21 | $346.65 | $346.65 | 114,307 | — | — |
| 2018-12-20 | $344.70 | $344.70 | 31,047 | — | — |
| 2018-12-19 | $334.80 | $334.80 | 24,900 | — | — |
| 2018-12-18 | $319.80 | $319.80 | 18,380 | — | — |
| 2018-12-17 | $336.90 | $336.90 | 41,347 | — | — |
| 2018-12-14 | $351.75 | $351.75 | 16,500 | — | — |
| 2018-12-13 | $353.70 | $353.70 | 15,140 | — | — |
| 2018-12-12 | $350.40 | $350.40 | 21,707 | — | — |
| 2018-12-11 | $355.65 | $355.65 | 15,620 | — | — |
| 2018-12-10 | $380.70 | $380.70 | 10,727 | — | — |
| 2018-12-07 | $385.35 | $385.35 | 17,713 | — | — |
| 2018-12-06 | $430.20 | $430.20 | 12,553 | — | — |
| 2018-12-04 | $427.35 | $427.35 | 13,453 | — | — |
| 2018-12-03 | $455.25 | $455.25 | 18,733 | — | — |
| 2018-11-30 | $467.70 | $467.70 | 34,373 | — | — |
| 2018-11-29 | $476.25 | $476.25 | 9,473 | — | — |
| 2018-11-28 | $500.25 | $500.25 | 17,633 | — | — |
| 2018-11-27 | $482.55 | $482.55 | 7,540 | — | — |
| 2018-11-26 | $506.40 | $506.40 | 8,907 | — | — |
| 2018-11-23 | $474.75 | $474.75 | 4,260 | — | — |
| 2018-11-21 | $477.15 | $477.15 | 9,807 | — | — |
| 2018-11-20 | $495.15 | $495.15 | 9,440 | — | — |
| 2018-11-19 | $500.70 | $500.70 | 23,600 | — | — |
| 2018-11-16 | $507.45 | $507.45 | 12,180 | — | — |
| 2018-11-15 | $465.15 | $465.15 | 37,167 | — | — |
| 2018-11-14 | $447.30 | $447.30 | 34,853 | — | — |
| 2018-11-13 | $479.10 | $479.10 | 94,320 | — | — |
| 2018-11-12 | $433.65 | $433.65 | 7,353 | — | — |
| 2018-11-09 | $455.10 | $455.10 | 10,193 | — | — |
| 2018-11-08 | $486.15 | $486.15 | 7,293 | — | — |
| 2018-11-07 | $471.60 | $471.60 | 11,093 | — | — |
| 2018-11-06 | $498.15 | $498.15 | 17,313 | — | — |
| 2018-11-05 | $516.60 | $516.60 | 4,813 | — | — |
| 2018-11-02 | $546.00 | $546.00 | 7,087 | — | — |
| 2018-11-01 | $526.50 | $526.50 | 9,793 | — | — |
| 2018-10-31 | $480.00 | $480.00 | 17,713 | — | — |
| 2018-10-30 | $477.75 | $477.75 | 10,227 | — | — |
| 2018-10-29 | $457.95 | $457.95 | 8,973 | — | — |
| 2018-10-26 | $496.65 | $496.65 | 6,993 | — | — |
| 2018-10-25 | $491.40 | $491.40 | 11,167 | — | — |
| 2018-10-24 | $469.65 | $469.65 | 11,587 | — | — |
| 2018-10-23 | $513.60 | $513.60 | 6,187 | — | — |
| 2018-10-22 | $528.75 | $528.75 | 10,113 | — | — |
| 2018-10-19 | $518.25 | $518.25 | 11,940 | — | — |
| 2018-10-18 | $532.50 | $532.50 | 10,320 | — | — |
| 2018-10-17 | $531.30 | $531.30 | 9,460 | — | — |
| 2018-10-16 | $535.95 | $535.95 | 7,347 | — | — |
| 2018-10-15 | $486.30 | $486.30 | 13,127 | — | — |
| 2018-10-12 | $514.05 | $514.05 | 11,313 | — | — |
| 2018-10-11 | $513.15 | $513.15 | 26,293 | — | — |
| 2018-10-10 | $519.00 | $519.00 | 29,907 | — | — |
| 2018-10-09 | $529.65 | $529.65 | 7,653 | — | — |
| 2018-10-08 | $560.25 | $560.25 | 14,187 | — | — |
| 2018-10-05 | $572.25 | $572.25 | 14,093 | — | — |
| 2018-10-04 | $584.40 | $584.40 | 29,227 | — | — |
| 2018-10-03 | $638.40 | $638.40 | 11,320 | — | — |
| 2018-10-02 | $638.55 | $638.55 | 56,513 | — | — |
| 2018-10-01 | $695.10 | $695.10 | 37,507 | — | — |
| 2018-09-28 | $707.70 | $707.70 | 12,540 | — | — |
| 2018-09-27 | $735.90 | $735.90 | 4,060 | — | — |
| 2018-09-26 | $738.15 | $738.15 | 7,853 | — | — |
| 2018-09-25 | $720.15 | $720.15 | 6,700 | — | — |
| 2018-09-24 | $744.30 | $744.30 | 9,573 | — | — |
| 2018-09-21 | $768.30 | $768.30 | 39,260 | — | — |
| 2018-09-20 | $775.50 | $775.50 | 20,380 | — | — |
| 2018-09-19 | $735.90 | $735.90 | 21,047 | — | — |
| 2018-09-18 | $742.05 | $742.05 | 15,973 | — | — |
| 2018-09-17 | $671.25 | $671.25 | 17,153 | — | — |
| 2018-09-14 | $741.30 | $741.30 | 9,927 | — | — |
| 2018-09-13 | $719.25 | $719.25 | 18,560 | — | — |
| 2018-09-12 | $759.75 | $759.75 | 43,820 | — | — |
| 2018-09-11 | $651.30 | $651.30 | 11,920 | — | — |
| 2018-09-10 | $613.80 | $613.80 | 17,947 | — | — |
| 2018-09-07 | $598.50 | $598.50 | 9,287 | — | — |
| 2018-09-06 | $594.75 | $594.75 | 14,393 | — | — |
| 2018-09-05 | $659.55 | $659.55 | 9,620 | — | — |
| 2018-09-04 | $672.30 | $672.30 | 8,260 | — | — |
| 2018-08-31 | $640.05 | $640.05 | 7,520 | — | — |
| 2018-08-30 | $600.75 | $600.75 | 11,987 | — | — |
| 2018-08-29 | $571.80 | $571.80 | 5,480 | — | — |
| 2018-08-28 | $574.05 | $574.05 | 8,520 | — | — |
| 2018-08-27 | $584.55 | $584.55 | 17,340 | — | — |
| 2018-08-24 | $575.10 | $575.10 | 16,940 | — | — |
| 2018-08-23 | $561.60 | $561.60 | 9,020 | — | — |
| 2018-08-22 | $577.20 | $577.20 | 13,447 | — | — |
| 2018-08-21 | $576.15 | $576.15 | 7,987 | — | — |
| 2018-08-20 | $573.45 | $573.45 | 6,140 | — | — |
| 2018-08-17 | $593.85 | $593.85 | 6,140 | — | — |
| 2018-08-16 | $582.15 | $582.15 | 8,447 | — | — |
| 2018-08-15 | $577.20 | $577.20 | 4,827 | — | — |
| 2018-08-14 | $585.30 | $585.30 | 3,047 | — | — |
| 2018-08-13 | $577.05 | $577.05 | 6,007 | — | — |
| 2018-08-10 | $571.65 | $571.65 | 5,960 | — | — |
| 2018-08-09 | $583.80 | $583.80 | 6,807 | — | — |
| 2018-08-08 | $584.85 | $584.85 | 6,780 | — | — |
| 2018-08-07 | $569.25 | $569.25 | 9,587 | — | — |
| 2018-08-06 | $564.30 | $564.30 | 9,340 | — | — |
| 2018-08-03 | $577.05 | $577.05 | 7,267 | — | — |
| 2018-08-02 | $602.40 | $602.40 | 12,840 | — | — |
| 2018-08-01 | $608.25 | $608.25 | 26,520 | — | — |
| 2018-07-31 | $603.00 | $603.00 | 12,473 | — | — |
| 2018-07-30 | $576.00 | $576.00 | 6,280 | — | — |
| 2018-07-27 | $572.40 | $572.40 | 8,580 | — | — |
| 2018-07-26 | $581.25 | $581.25 | 24,033 | — | — |
| 2018-07-25 | $568.35 | $568.35 | 17,820 | — | — |
| 2018-07-24 | $588.60 | $588.60 | 14,573 | — | — |
| 2018-07-23 | $602.55 | $602.55 | 16,593 | — | — |
| 2018-07-20 | $646.65 | $646.65 | 18,487 | — | — |
| 2018-07-19 | $661.65 | $661.65 | 12,280 | — | — |
| 2018-07-18 | $658.95 | $658.95 | 10,287 | — | — |
| 2018-07-17 | $644.85 | $644.85 | 11,427 | — | — |
| 2018-07-16 | $628.05 | $628.05 | 6,733 | — | — |
| 2018-07-13 | $635.25 | $635.25 | 9,887 | — | — |
| 2018-07-12 | $614.85 | $614.85 | 15,360 | — | — |
| 2018-07-11 | $633.00 | $633.00 | 7,400 | — | — |
| 2018-07-10 | $615.60 | $615.60 | 6,653 | — | — |
| 2018-07-09 | $636.15 | $636.15 | 13,773 | — | — |
| 2018-07-06 | $633.90 | $633.90 | 19,647 | — | — |
| 2018-07-05 | $584.25 | $584.25 | 7,613 | — | — |
| 2018-07-03 | $588.15 | $588.15 | 11,473 | — | — |
| 2018-07-02 | $545.25 | $545.25 | 14,087 | — | — |
| 2018-06-29 | $534.45 | $534.45 | 13,007 | — | — |
| 2018-06-28 | $521.25 | $521.25 | 13,347 | — | — |
| 2018-06-27 | $546.60 | $546.60 | 28,060 | — | — |
| 2018-06-26 | $573.45 | $573.45 | 37,367 | — | — |
| 2018-06-25 | $647.25 | $647.25 | 37,447 | — | — |
| 2018-06-22 | $631.05 | $631.05 | 39,293 | — | — |
| 2018-06-21 | $635.10 | $635.10 | 58,033 | — | — |
| 2018-06-20 | $535.05 | $535.05 | 131,673 | — | — |
| 2018-06-19 | $645.00 | $645.00 | 278,540 | — | — |
| 2018-06-18 | $440.70 | $440.70 | 45,107 | — | — |
| 2018-06-15 | $397.50 | $397.50 | 13,260 | — | — |
| 2018-06-14 | $370.35 | $370.35 | 5,387 | — | — |
| 2018-06-13 | $345.75 | $345.75 | 6,340 | — | — |
| 2018-06-12 | $361.20 | $361.20 | 5,433 | — | — |
| 2018-06-11 | $366.75 | $366.75 | 7,320 | — | — |
| 2018-06-08 | $360.90 | $360.90 | 5,627 | — | — |
| 2018-06-07 | $355.50 | $355.50 | 3,160 | — | — |
| 2018-06-06 | $354.00 | $354.00 | 5,820 | — | — |
| 2018-06-05 | $353.70 | $353.70 | 19,993 | — | — |
| 2018-06-04 | $341.70 | $341.70 | 9,260 | — | — |
| 2018-06-01 | $325.50 | $325.50 | 10,627 | — | — |
| 2018-05-31 | $323.70 | $323.70 | 5,220 | — | — |
| 2018-05-30 | $324.75 | $324.75 | 6,420 | — | — |
| 2018-05-29 | $305.55 | $305.55 | 8,500 | — | — |
| 2018-05-25 | $284.25 | $284.25 | 4,440 | — | — |
| 2018-05-24 | $287.70 | $287.70 | 5,687 | — | — |
| 2018-05-23 | $294.45 | $294.45 | 9,920 | — | — |
| 2018-05-22 | $309.00 | $309.00 | 15,467 | — | — |
| 2018-05-21 | $307.50 | $307.50 | 35,460 | — | — |
| 2018-05-18 | $328.35 | $328.35 | 7,887 | — | — |
| 2018-05-17 | $340.65 | $340.65 | 9,087 | — | — |
| 2018-05-16 | $352.50 | $352.50 | 12,773 | — | — |
| 2018-05-15 | $347.55 | $347.55 | 10,447 | — | — |
| 2018-05-14 | $324.60 | $324.60 | 9,640 | — | — |
| 2018-05-11 | $336.90 | $336.90 | 23,627 | — | — |
| 2018-05-10 | $336.45 | $336.45 | 40,147 | — | — |
| 2018-05-09 | $301.80 | $301.80 | 30,813 | — | — |
| 2018-05-08 | $258.45 | $258.45 | 6,973 | — | — |
| 2018-05-07 | $267.00 | $267.00 | 17,780 | — | — |
| 2018-05-04 | $283.05 | $283.05 | 15,480 | — | — |
| 2018-05-03 | $241.50 | $241.50 | 10,233 | — | — |
| 2018-05-02 | $232.35 | $232.35 | 9,060 | — | — |
| 2018-05-01 | $219.90 | $219.90 | 6,793 | — | — |
| 2018-04-30 | $214.80 | $214.80 | 9,073 | — | — |
| 2018-04-27 | $200.85 | $200.85 | 25,593 | — | — |
| 2018-04-26 | $201.30 | $201.30 | 17,060 | — | — |
| 2018-04-25 | $208.65 | $208.65 | 21,293 | — | — |
| 2018-04-24 | $194.70 | $194.70 | 22,327 | — | — |
| 2018-04-23 | $192.00 | $192.00 | 29,040 | — | — |
| 2018-04-20 | $187.20 | $187.20 | 28,233 | — | — |
| 2018-04-19 | $162.75 | $162.75 | 14,120 | — | — |
| 2018-04-18 | $161.10 | $161.10 | 12,447 | — | — |
| 2018-04-17 | $158.40 | $158.40 | 14,587 | — | — |
| 2018-04-16 | $154.65 | $154.65 | 11,787 | — | — |
| 2018-04-13 | $153.00 | $153.00 | 16,173 | — | — |
| 2018-04-12 | $151.05 | $151.05 | 11,927 | — | — |
| 2018-04-11 | $150.75 | $150.75 | 17,693 | — | — |
| 2018-04-10 | $149.55 | $149.55 | 21,007 | — | — |
| 2018-04-09 | $147.75 | $147.75 | 27,813 | — | — |
| 2018-04-06 | $143.10 | $143.10 | 9,573 | — | — |
| 2018-04-05 | $143.70 | $143.70 | 30,060 | — | — |
| 2018-04-04 | $135.00 | $135.00 | 16,013 | — | — |
| 2018-04-03 | $121.50 | $121.50 | 16,600 | — | — |
| 2018-04-02 | $109.95 | $109.95 | 21,220 | — | — |
| 2018-03-29 | $112.50 | $112.50 | 20,880 | — | — |
| 2018-03-28 | $107.85 | $107.85 | 23,647 | — | — |
| 2018-03-27 | $120.60 | $120.60 | 12,053 | — | — |
| 2018-03-26 | $127.50 | $127.50 | 60,173 | — | — |
| 2018-03-23 | $134.40 | $134.40 | 35,260 | — | — |
| 2018-03-22 | $123.90 | $123.90 | 25,667 | — | — |
| 2018-03-21 | $127.35 | $127.35 | 25,967 | — | — |
| 2018-03-20 | $125.85 | $125.85 | 42,833 | — | — |
| 2018-03-19 | $137.55 | $137.55 | 23,780 | — | — |
| 2018-03-16 | $143.55 | $143.55 | 135,827 | — | — |
| 2018-03-15 | $139.80 | $139.80 | 359,747 | — | — |
| 2018-03-14 | $394.65 | $394.65 | 23,900 | — | — |
| 2018-03-13 | $396.60 | $396.60 | 10,000 | — | — |
| 2018-03-12 | $411.15 | $411.15 | 15,973 | — | — |
| 2018-03-09 | $422.85 | $422.85 | 8,740 | — | — |
| 2018-03-08 | $413.70 | $413.70 | 7,907 | — | — |
| 2018-03-07 | $435.15 | $435.15 | 8,287 | — | — |
| 2018-03-06 | $458.25 | $458.25 | 10,380 | — | — |
| 2018-03-05 | $468.60 | $468.60 | 12,500 | — | — |
| 2018-03-02 | $497.55 | $497.55 | 11,713 | — | — |
| 2018-03-01 | $456.00 | $456.00 | 10,687 | — | — |
| 2018-02-28 | $435.00 | $435.00 | 9,280 | — | — |
| 2018-02-27 | $443.55 | $443.55 | 11,073 | — | — |
| 2018-02-26 | $449.40 | $449.40 | 5,673 | — | — |
| 2018-02-23 | $443.40 | $443.40 | 11,880 | — | — |
| 2018-02-22 | $412.50 | $412.50 | 7,913 | — | — |
| 2018-02-21 | $391.80 | $391.80 | 17,300 | — | — |
| 2018-02-20 | $357.90 | $357.90 | 9,367 | — | — |
| 2018-02-16 | $373.95 | $373.95 | 5,340 | — | — |
| 2018-02-15 | $394.05 | $394.05 | 7,933 | — | — |
| 2018-02-14 | $393.45 | $393.45 | 3,620 | — | — |
| 2018-02-13 | $390.00 | $390.00 | 6,680 | — | — |
| 2018-02-12 | $390.15 | $390.15 | 9,633 | — | — |
| 2018-02-09 | $384.90 | $384.90 | 5,487 | — | — |
| 2018-02-08 | $395.25 | $395.25 | 12,900 | — | — |
| 2018-02-07 | $392.10 | $392.10 | 9,533 | — | — |
| 2018-02-06 | $397.50 | $397.50 | 6,920 | — | — |
| 2018-02-05 | $396.75 | $396.75 | 19,453 | — | — |
| 2018-02-02 | $435.00 | $435.00 | 20,147 | — | — |
| 2018-02-01 | $409.65 | $409.65 | 22,507 | — | — |
| 2018-01-31 | $384.30 | $384.30 | 44,607 | — | — |
| 2018-01-30 | $337.50 | $337.50 | 45,767 | — | — |
| 2018-01-29 | $355.50 | $355.50 | 19,387 | — | — |
| 2018-01-26 | $339.30 | $339.30 | 220,307 | — | — |