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
- 2012-09-28 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 | $150.75 | $258.69 | 45,287 | — | — |
| 2018-12-28 | $162.00 | $277.99 | 21,107 | — | — |
| 2018-12-27 | $162.30 | $278.51 | 20,940 | — | — |
| 2018-12-26 | $167.85 | $288.03 | 29,113 | — | — |
| 2018-12-24 | $160.35 | $275.16 | 15,133 | — | — |
| 2018-12-21 | $169.20 | $290.35 | 41,447 | — | — |
| 2018-12-20 | $173.55 | $297.81 | 29,567 | — | — |
| 2018-12-19 | $181.95 | $312.23 | 20,573 | — | — |
| 2018-12-18 | $178.50 | $306.31 | 23,387 | — | — |
| 2018-12-17 | $186.15 | $319.43 | 15,207 | — | — |
| 2018-12-14 | $194.55 | $333.85 | 88,773 | — | — |
| 2018-12-13 | $195.90 | $336.16 | 9,433 | — | — |
| 2018-12-12 | $193.35 | $331.79 | 7,333 | — | — |
| 2018-12-11 | $192.60 | $330.50 | 10,153 | — | — |
| 2018-12-10 | $191.25 | $328.18 | 11,320 | — | — |
| 2018-12-07 | $192.00 | $329.47 | 13,573 | — | — |
| 2018-12-06 | $191.55 | $328.70 | 22,020 | — | — |
| 2018-12-04 | $192.15 | $329.73 | 38,307 | — | — |
| 2018-12-03 | $192.60 | $330.50 | 25,760 | — | — |
| 2018-11-30 | $184.35 | $316.34 | 36,907 | — | — |
| 2018-11-29 | $189.00 | $324.32 | 48,880 | — | — |
| 2018-11-28 | $180.15 | $309.14 | 35,907 | — | — |
| 2018-11-27 | $183.90 | $315.57 | 20,720 | — | — |
| 2018-11-26 | $185.10 | $317.63 | 16,313 | — | — |
| 2018-11-23 | $181.65 | $311.71 | 14,880 | — | — |
| 2018-11-21 | $188.85 | $324.07 | 27,093 | — | — |
| 2018-11-20 | $191.55 | $328.70 | 41,360 | — | — |
| 2018-11-19 | $201.60 | $345.95 | 28,867 | — | — |
| 2018-11-16 | $207.90 | $356.76 | 25,680 | — | — |
| 2018-11-15 | $200.25 | $343.63 | 42,787 | — | — |
| 2018-11-14 | $214.05 | $367.31 | 45,773 | — | — |
| 2018-11-13 | $222.30 | $381.47 | 19,967 | — | — |
| 2018-11-12 | $221.10 | $379.41 | 36,973 | — | — |
| 2018-11-09 | $223.95 | $384.30 | 45,473 | — | — |
| 2018-11-08 | $226.95 | $389.45 | 15,287 | — | — |
| 2018-11-07 | $234.00 | $401.54 | 23,353 | — | — |
| 2018-11-06 | $227.10 | $389.70 | 26,033 | — | — |
| 2018-11-05 | $238.20 | $393.95 | 23,333 | — | — |
| 2018-11-02 | $239.25 | $395.69 | 27,493 | — | — |
| 2018-11-01 | $241.80 | $399.90 | 84,687 | — | — |
| 2018-10-31 | $240.45 | $397.67 | 10,487 | — | — |
| 2018-10-30 | $239.10 | $395.44 | 13,820 | — | — |
| 2018-10-29 | $239.70 | $396.43 | 18,180 | — | — |
| 2018-10-26 | $244.95 | $405.11 | 18,640 | — | — |
| 2018-10-25 | $246.45 | $407.59 | 13,587 | — | — |
| 2018-10-24 | $241.35 | $399.16 | 18,260 | — | — |
| 2018-10-23 | $252.90 | $418.26 | 38,153 | — | — |
| 2018-10-22 | $237.75 | $393.21 | 47,173 | — | — |
| 2018-10-19 | $220.05 | $363.93 | 8,620 | — | — |
| 2018-10-18 | $221.55 | $366.41 | 9,320 | — | — |
| 2018-10-17 | $221.55 | $366.41 | 7,953 | — | — |
| 2018-10-16 | $225.60 | $373.11 | 6,833 | — | — |
| 2018-10-15 | $223.05 | $368.89 | 7,920 | — | — |
| 2018-10-12 | $223.35 | $369.39 | 8,467 | — | — |
| 2018-10-11 | $225.00 | $372.12 | 20,260 | — | — |
| 2018-10-10 | $225.30 | $372.62 | 46,940 | — | — |
| 2018-10-09 | $226.05 | $373.86 | 26,747 | — | — |
| 2018-10-08 | $221.55 | $366.41 | 13,980 | — | — |
| 2018-10-05 | $226.65 | $374.85 | 156,940 | — | — |
| 2018-10-04 | $229.50 | $379.56 | 11,100 | — | — |
| 2018-10-03 | $233.40 | $386.01 | 8,473 | — | — |
| 2018-10-02 | $226.50 | $374.60 | 11,800 | — | — |
| 2018-10-01 | $233.25 | $385.76 | 13,367 | — | — |
| 2018-09-28 | $214.50 | $354.75 | 28,907 | — | — |
| 2018-09-27 | $222.00 | $367.16 | 8,500 | — | — |
| 2018-09-26 | $217.50 | $359.72 | 17,047 | — | — |
| 2018-09-25 | $223.50 | $369.64 | 21,687 | — | — |
| 2018-09-24 | $225.75 | $373.36 | 19,213 | — | — |
| 2018-09-21 | $240.75 | $398.17 | 9,000 | — | — |
| 2018-09-20 | $241.50 | $399.41 | 8,740 | — | — |
| 2018-09-19 | $240.75 | $398.17 | 15,940 | — | — |
| 2018-09-18 | $240.75 | $398.17 | 14,300 | — | — |
| 2018-09-17 | $238.50 | $394.45 | 8,747 | — | — |
| 2018-09-14 | $242.25 | $400.65 | 11,507 | — | — |
| 2018-09-13 | $241.50 | $399.41 | 6,747 | — | — |
| 2018-09-12 | $244.50 | $404.37 | 4,800 | — | — |
| 2018-09-11 | $245.25 | $405.61 | 4,373 | — | — |
| 2018-09-10 | $243.00 | $401.89 | 9,320 | — | — |
| 2018-09-07 | $245.25 | $405.61 | 6,513 | — | — |
| 2018-09-06 | $243.75 | $403.13 | 5,887 | — | — |
| 2018-09-05 | $246.75 | $408.09 | 5,873 | — | — |
| 2018-09-04 | $247.50 | $409.33 | 9,300 | — | — |
| 2018-08-31 | $242.25 | $400.65 | 14,527 | — | — |
| 2018-08-30 | $246.00 | $406.85 | 6,513 | — | — |
| 2018-08-29 | $246.75 | $408.09 | 13,160 | — | — |
| 2018-08-28 | $250.50 | $414.29 | 11,907 | — | — |
| 2018-08-27 | $256.50 | $424.22 | 12,807 | — | — |
| 2018-08-24 | $258.00 | $426.70 | 14,913 | — | — |
| 2018-08-23 | $258.00 | $426.70 | 8,233 | — | — |
| 2018-08-22 | $258.75 | $427.94 | 30,420 | — | — |
| 2018-08-21 | $254.25 | $420.49 | 16,007 | — | — |
| 2018-08-20 | $255.75 | $422.98 | 19,227 | — | — |
| 2018-08-17 | $253.50 | $419.25 | 31,173 | — | — |
| 2018-08-16 | $252.00 | $416.77 | 10,287 | — | — |
| 2018-08-15 | $250.50 | $414.29 | 14,113 | — | — |
| 2018-08-14 | $252.00 | $416.77 | 13,993 | — | — |
| 2018-08-13 | $250.50 | $414.29 | 15,180 | — | — |
| 2018-08-10 | $252.75 | $418.01 | 32,200 | — | — |
| 2018-08-09 | $250.50 | $414.29 | 14,533 | — | — |
| 2018-08-08 | $248.25 | $410.57 | 14,153 | — | — |
| 2018-08-07 | $252.00 | $416.77 | 15,073 | — | — |
| 2018-08-06 | $253.50 | $419.25 | 14,367 | — | — |
| 2018-08-03 | $261.00 | $417.39 | 23,873 | — | — |
| 2018-08-02 | $259.50 | $415.00 | 15,893 | — | — |
| 2018-08-01 | $261.00 | $417.39 | 8,007 | — | — |
| 2018-07-31 | $260.25 | $416.19 | 8,773 | — | — |
| 2018-07-30 | $256.50 | $410.20 | 7,667 | — | — |
| 2018-07-27 | $255.75 | $409.00 | 17,180 | — | — |
| 2018-07-26 | $257.25 | $411.40 | 7,633 | — | — |
| 2018-07-25 | $255.75 | $409.00 | 8,313 | — | — |
| 2018-07-24 | $250.50 | $400.60 | 2,907 | — | — |
| 2018-07-23 | $248.25 | $397.00 | 8,860 | — | — |
| 2018-07-20 | $247.50 | $395.80 | 11,453 | — | — |
| 2018-07-19 | $249.75 | $399.40 | 13,567 | — | — |
| 2018-07-18 | $244.50 | $391.01 | 12,833 | — | — |
| 2018-07-17 | $243.00 | $388.61 | 22,680 | — | — |
| 2018-07-16 | $244.50 | $391.01 | 5,380 | — | — |
| 2018-07-13 | $243.75 | $389.81 | 7,633 | — | — |
| 2018-07-12 | $244.50 | $391.01 | 3,713 | — | — |
| 2018-07-11 | $243.00 | $388.61 | 7,260 | — | — |
| 2018-07-10 | $245.25 | $392.21 | 10,053 | — | — |
| 2018-07-09 | $244.50 | $391.01 | 8,620 | — | — |
| 2018-07-06 | $246.00 | $393.41 | 7,920 | — | — |
| 2018-07-05 | $241.50 | $386.21 | 12,840 | — | — |
| 2018-07-03 | $237.75 | $380.21 | 8,800 | — | — |
| 2018-07-02 | $236.25 | $377.81 | 9,307 | — | — |
| 2018-06-29 | $231.00 | $369.42 | 7,380 | — | — |
| 2018-06-28 | $228.75 | $365.82 | 9,353 | — | — |
| 2018-06-27 | $230.25 | $368.22 | 9,807 | — | — |
| 2018-06-26 | $237.75 | $380.21 | 4,493 | — | — |
| 2018-06-25 | $234.00 | $374.22 | 6,840 | — | — |
| 2018-06-22 | $237.75 | $380.21 | 6,800 | — | — |
| 2018-06-21 | $237.75 | $380.21 | 5,327 | — | — |
| 2018-06-20 | $239.25 | $382.61 | 13,593 | — | — |
| 2018-06-19 | $234.75 | $375.41 | 7,600 | — | — |
| 2018-06-18 | $236.25 | $377.81 | 9,347 | — | — |
| 2018-06-15 | $233.25 | $373.02 | 14,420 | — | — |
| 2018-06-14 | $237.75 | $380.21 | 6,740 | — | — |
| 2018-06-13 | $238.50 | $381.41 | 9,487 | — | — |
| 2018-06-12 | $243.00 | $388.61 | 9,800 | — | — |
| 2018-06-11 | $246.75 | $394.61 | 9,900 | — | — |
| 2018-06-08 | $243.75 | $389.81 | 6,300 | — | — |
| 2018-06-07 | $244.50 | $391.01 | 12,213 | — | — |
| 2018-06-06 | $242.25 | $387.41 | 8,207 | — | — |
| 2018-06-05 | $244.50 | $391.01 | 10,967 | — | — |
| 2018-06-04 | $238.50 | $381.41 | 31,413 | — | — |
| 2018-06-01 | $243.75 | $389.81 | 8,447 | — | — |
| 2018-05-31 | $243.75 | $389.81 | 20,747 | — | — |
| 2018-05-30 | $243.00 | $388.61 | 10,400 | — | — |
| 2018-05-29 | $238.50 | $381.41 | 8,647 | — | — |
| 2018-05-25 | $238.50 | $381.41 | 10,040 | — | — |
| 2018-05-24 | $236.25 | $377.81 | 6,713 | — | — |
| 2018-05-23 | $241.50 | $386.21 | 12,673 | — | — |
| 2018-05-22 | $243.00 | $388.61 | 16,800 | — | — |
| 2018-05-21 | $239.25 | $382.61 | 7,840 | — | — |
| 2018-05-18 | $236.25 | $377.81 | 12,540 | — | — |
| 2018-05-17 | $231.75 | $370.62 | 9,793 | — | — |
| 2018-05-16 | $232.50 | $371.82 | 13,500 | — | — |
| 2018-05-15 | $230.25 | $368.22 | 9,353 | — | — |
| 2018-05-14 | $230.25 | $368.22 | 27,667 | — | — |
| 2018-05-11 | $225.75 | $361.02 | 18,507 | — | — |
| 2018-05-10 | $221.25 | $353.83 | 13,893 | — | — |
| 2018-05-09 | $217.50 | $347.83 | 10,947 | — | — |
| 2018-05-08 | $219.00 | $350.23 | 16,427 | — | — |
| 2018-05-07 | $211.50 | $338.23 | 19,460 | — | — |
| 2018-05-04 | $217.50 | $334.04 | 30,387 | — | — |
| 2018-05-03 | $213.00 | $327.12 | 31,720 | — | — |
| 2018-05-02 | $219.75 | $337.49 | 32,560 | — | — |
| 2018-05-01 | $228.75 | $351.31 | 12,580 | — | — |
| 2018-04-30 | $228.75 | $351.31 | 14,927 | — | — |
| 2018-04-27 | $229.50 | $352.46 | 20,033 | — | — |
| 2018-04-26 | $228.00 | $350.16 | 8,700 | — | — |
| 2018-04-25 | $229.50 | $352.46 | 9,700 | — | — |
| 2018-04-24 | $227.25 | $349.01 | 15,373 | — | — |
| 2018-04-23 | $230.25 | $353.62 | 12,627 | — | — |
| 2018-04-20 | $225.75 | $346.71 | 11,247 | — | — |
| 2018-04-19 | $221.25 | $339.79 | 12,833 | — | — |
| 2018-04-18 | $225.75 | $346.71 | 10,340 | — | — |
| 2018-04-17 | $228.75 | $351.31 | 13,267 | — | — |
| 2018-04-16 | $228.75 | $351.31 | 12,247 | — | — |
| 2018-04-13 | $222.75 | $342.10 | 16,760 | — | — |
| 2018-04-12 | $219.75 | $337.49 | 17,587 | — | — |
| 2018-04-11 | $217.50 | $334.04 | 15,060 | — | — |
| 2018-04-10 | $209.25 | $321.36 | 45,000 | — | — |
| 2018-04-09 | $196.50 | $301.78 | 20,640 | — | — |
| 2018-04-06 | $203.25 | $312.15 | 13,673 | — | — |
| 2018-04-05 | $208.50 | $320.21 | 11,333 | — | — |
| 2018-04-04 | $208.50 | $320.21 | 16,347 | — | — |
| 2018-04-03 | $205.50 | $315.61 | 47,847 | — | — |
| 2018-04-02 | $205.50 | $315.61 | 20,727 | — | — |
| 2018-03-29 | $210.75 | $323.67 | 43,793 | — | — |
| 2018-03-28 | $201.00 | $308.69 | 22,753 | — | — |
| 2018-03-27 | $210.00 | $322.52 | 44,633 | — | — |
| 2018-03-26 | $201.00 | $308.69 | 23,247 | — | — |
| 2018-03-23 | $207.75 | $319.06 | 13,380 | — | — |
| 2018-03-22 | $207.75 | $319.06 | 22,633 | — | — |
| 2018-03-21 | $215.25 | $330.58 | 22,940 | — | — |
| 2018-03-20 | $205.50 | $315.61 | 25,953 | — | — |
| 2018-03-19 | $213.75 | $328.28 | 17,873 | — | — |
| 2018-03-16 | $222.00 | $340.95 | 93,580 | — | — |
| 2018-03-15 | $219.00 | $336.34 | 24,467 | — | — |
| 2018-03-14 | $228.75 | $351.31 | 24,500 | — | — |
| 2018-03-13 | $232.50 | $357.07 | 49,320 | — | — |
| 2018-03-12 | $231.75 | $355.92 | 33,433 | — | — |
| 2018-03-09 | $238.50 | $366.29 | 21,607 | — | — |
| 2018-03-08 | $231.00 | $354.77 | 13,953 | — | — |
| 2018-03-07 | $235.50 | $361.68 | 14,680 | — | — |
| 2018-03-06 | $240.00 | $368.59 | 24,860 | — | — |
| 2018-03-05 | $245.25 | $376.65 | 9,640 | — | — |
| 2018-03-02 | $249.75 | $383.56 | 24,493 | — | — |
| 2018-03-01 | $252.00 | $387.02 | 9,047 | — | — |
| 2018-02-28 | $252.75 | $388.17 | 11,940 | — | — |
| 2018-02-27 | $261.00 | $400.84 | 13,187 | — | — |
| 2018-02-26 | $264.00 | $405.45 | 17,453 | — | — |
| 2018-02-23 | $262.50 | $403.15 | 55,427 | — | — |
| 2018-02-22 | $288.00 | $442.31 | 25,127 | — | — |
| 2018-02-21 | $297.75 | $457.28 | 10,093 | — | — |
| 2018-02-20 | $297.75 | $457.28 | 24,513 | — | — |
| 2018-02-16 | $300.75 | $461.89 | 6,467 | — | — |
| 2018-02-15 | $303.00 | $465.35 | 8,160 | — | — |
| 2018-02-14 | $306.00 | $469.95 | 4,627 | — | — |
| 2018-02-13 | $309.75 | $475.71 | 4,073 | — | — |
| 2018-02-12 | $306.75 | $471.10 | 10,627 | — | — |
| 2018-02-09 | $303.00 | $465.35 | 13,773 | — | — |
| 2018-02-08 | $317.25 | $487.23 | 7,093 | — | — |
| 2018-02-07 | $325.50 | $499.90 | 7,147 | — | — |
| 2018-02-06 | $325.50 | $499.90 | 20,060 | — | — |
| 2018-02-05 | $333.00 | $498.17 | 19,733 | — | — |
| 2018-02-02 | $333.75 | $499.30 | 14,247 | — | — |
| 2018-02-01 | $339.00 | $507.15 | 31,833 | — | — |
| 2018-01-31 | $335.25 | $501.54 | 42,000 | — | — |
| 2018-01-30 | $331.50 | $495.93 | 9,000 | — | — |
| 2018-01-29 | $335.25 | $501.54 | 6,840 | — | — |
| 2018-01-26 | $335.25 | $501.54 | 6,693 | — | — |
| 2018-01-25 | $336.00 | $502.66 | 10,200 | — | — |
| 2018-01-24 | $336.00 | $502.66 | 9,113 | — | — |
| 2018-01-23 | $337.50 | $504.91 | 10,087 | — | — |
| 2018-01-22 | $338.25 | $506.03 | 10,500 | — | — |
| 2018-01-19 | $330.00 | $493.69 | 12,067 | — | — |
| 2018-01-18 | $326.25 | $488.08 | 4,867 | — | — |
| 2018-01-17 | $328.50 | $491.44 | 13,793 | — | — |
| 2018-01-16 | $333.00 | $498.17 | 42,333 | — | — |
| 2018-01-12 | $337.50 | $504.91 | 8,507 | — | — |
| 2018-01-11 | $337.50 | $504.91 | 10,740 | — | — |
| 2018-01-10 | $329.25 | $492.56 | 4,753 | — | — |
| 2018-01-09 | $328.50 | $491.44 | 3,827 | — | — |
| 2018-01-08 | $332.25 | $497.05 | 8,740 | — | — |
| 2018-01-05 | $327.75 | $490.32 | 6,380 | — | — |
| 2018-01-04 | $330.75 | $494.81 | 5,427 | — | — |
| 2018-01-03 | $328.50 | $491.44 | 5,920 | — | — |
| 2018-01-02 | $321.75 | $481.34 | 13,187 | — | — |