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
- 2016-04-07 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 | $187.25 | $187.25 | 8,536 | — | — |
| 2018-12-28 | $191.75 | $191.75 | 10,720 | — | — |
| 2018-12-27 | $200.25 | $200.25 | 7,720 | — | — |
| 2018-12-26 | $184.75 | $184.75 | 5,656 | — | — |
| 2018-12-24 | $182.50 | $182.50 | 3,620 | — | — |
| 2018-12-21 | $162.75 | $162.75 | 17,516 | — | — |
| 2018-12-20 | $176.75 | $176.75 | 4,140 | — | — |
| 2018-12-19 | $174.00 | $174.00 | 5,928 | — | — |
| 2018-12-18 | $183.00 | $183.00 | 4,812 | — | — |
| 2018-12-17 | $196.50 | $196.50 | 4,992 | — | — |
| 2018-12-14 | $187.50 | $187.50 | 2,892 | — | — |
| 2018-12-13 | $192.25 | $192.25 | 1,876 | — | — |
| 2018-12-12 | $193.25 | $193.25 | 6,372 | — | — |
| 2018-12-11 | $203.00 | $203.00 | 4,168 | — | — |
| 2018-12-10 | $196.00 | $196.00 | 3,300 | — | — |
| 2018-12-07 | $196.75 | $196.75 | 3,504 | — | — |
| 2018-12-06 | $192.00 | $192.00 | 4,876 | — | — |
| 2018-12-04 | $202.75 | $202.75 | 5,060 | — | — |
| 2018-12-03 | $211.75 | $211.75 | 2,544 | — | — |
| 2018-11-30 | $210.50 | $210.50 | 3,868 | — | — |
| 2018-11-29 | $213.75 | $213.75 | 1,688 | — | — |
| 2018-11-28 | $215.00 | $215.00 | 2,520 | — | — |
| 2018-11-27 | $202.00 | $202.00 | 2,124 | — | — |
| 2018-11-26 | $205.25 | $205.25 | 2,208 | — | — |
| 2018-11-23 | $199.75 | $199.75 | 3,440 | — | — |
| 2018-11-21 | $190.50 | $190.50 | 6,760 | — | — |
| 2018-11-20 | $188.25 | $188.25 | 3,656 | — | — |
| 2018-11-19 | $197.25 | $197.25 | 4,640 | — | — |
| 2018-11-16 | $207.75 | $207.75 | 4,816 | — | — |
| 2018-11-15 | $201.75 | $201.75 | 7,812 | — | — |
| 2018-11-14 | $196.00 | $196.00 | 3,576 | — | — |
| 2018-11-13 | $197.50 | $197.50 | 10,580 | — | — |
| 2018-11-12 | $218.75 | $218.75 | 4,100 | — | — |
| 2018-11-09 | $227.50 | $227.50 | 5,324 | — | — |
| 2018-11-08 | $238.00 | $238.00 | 7,396 | — | — |
| 2018-11-07 | $227.00 | $227.00 | 2,596 | — | — |
| 2018-11-06 | $226.75 | $226.75 | 4,340 | — | — |
| 2018-11-05 | $231.00 | $231.00 | 3,988 | — | — |
| 2018-11-02 | $231.75 | $231.75 | 3,772 | — | — |
| 2018-11-01 | $223.75 | $223.75 | 4,548 | — | — |
| 2018-10-31 | $215.75 | $215.75 | 6,456 | — | — |
| 2018-10-30 | $212.50 | $212.50 | 3,832 | — | — |
| 2018-10-29 | $208.00 | $208.00 | 4,056 | — | — |
| 2018-10-26 | $215.00 | $215.00 | 2,796 | — | — |
| 2018-10-25 | $219.25 | $219.25 | 6,772 | — | — |
| 2018-10-24 | $216.25 | $216.25 | 5,560 | — | — |
| 2018-10-23 | $221.50 | $221.50 | 4,548 | — | — |
| 2018-10-22 | $224.75 | $224.75 | 5,056 | — | — |
| 2018-10-19 | $232.50 | $232.50 | 10,140 | — | — |
| 2018-10-18 | $247.50 | $247.50 | 7,520 | — | — |
| 2018-10-17 | $239.25 | $239.25 | 11,276 | — | — |
| 2018-10-16 | $250.50 | $250.50 | 9,172 | — | — |
| 2018-10-15 | $235.25 | $235.25 | 8,288 | — | — |
| 2018-10-12 | $227.00 | $227.00 | 8,468 | — | — |
| 2018-10-11 | $226.75 | $226.75 | 7,044 | — | — |
| 2018-10-10 | $221.00 | $221.00 | 7,024 | — | — |
| 2018-10-09 | $237.75 | $237.75 | 4,980 | — | — |
| 2018-10-08 | $241.00 | $241.00 | 6,800 | — | — |
| 2018-10-05 | $244.75 | $244.75 | 10,988 | — | — |
| 2018-10-04 | $243.50 | $243.50 | 14,976 | — | — |
| 2018-10-03 | $254.75 | $254.75 | 13,384 | — | — |
| 2018-10-02 | $230.25 | $230.25 | 82,732 | — | — |
| 2018-10-01 | $236.25 | $236.25 | 7,064 | — | — |
| 2018-09-28 | $239.25 | $239.25 | 4,300 | — | — |
| 2018-09-27 | $239.25 | $239.25 | 3,552 | — | — |
| 2018-09-26 | $231.75 | $231.75 | 7,508 | — | — |
| 2018-09-25 | $231.75 | $231.75 | 5,584 | — | — |
| 2018-09-24 | $223.00 | $223.00 | 8,144 | — | — |
| 2018-09-21 | $229.00 | $229.00 | 16,436 | — | — |
| 2018-09-20 | $218.25 | $218.25 | 6,708 | — | — |
| 2018-09-19 | $212.25 | $212.25 | 10,496 | — | — |
| 2018-09-18 | $212.25 | $212.25 | 5,636 | — | — |
| 2018-09-17 | $210.75 | $210.75 | 8,228 | — | — |
| 2018-09-14 | $212.75 | $212.75 | 6,380 | — | — |
| 2018-09-13 | $211.50 | $211.50 | 6,404 | — | — |
| 2018-09-12 | $209.75 | $209.75 | 9,352 | — | — |
| 2018-09-11 | $215.50 | $215.50 | 5,532 | — | — |
| 2018-09-10 | $218.25 | $218.25 | 4,452 | — | — |
| 2018-09-07 | $218.50 | $218.50 | 8,672 | — | — |
| 2018-09-06 | $214.75 | $214.75 | 11,864 | — | — |
| 2018-09-05 | $220.50 | $220.50 | 19,708 | — | — |
| 2018-09-04 | $231.00 | $231.00 | 40,640 | — | — |
| 2018-08-31 | $273.25 | $273.25 | 8,680 | — | — |
| 2018-08-30 | $272.50 | $272.50 | 4,420 | — | — |
| 2018-08-29 | $269.75 | $269.75 | 7,324 | — | — |
| 2018-08-28 | $270.75 | $270.75 | 8,516 | — | — |
| 2018-08-27 | $263.50 | $263.50 | 7,848 | — | — |
| 2018-08-24 | $257.00 | $257.00 | 4,292 | — | — |
| 2018-08-23 | $255.50 | $255.50 | 9,108 | — | — |
| 2018-08-22 | $243.75 | $243.75 | 9,072 | — | — |
| 2018-08-21 | $236.75 | $236.75 | 5,148 | — | — |
| 2018-08-20 | $229.00 | $229.00 | 6,748 | — | — |
| 2018-08-17 | $230.00 | $230.00 | 2,464 | — | — |
| 2018-08-16 | $230.50 | $230.50 | 4,276 | — | — |
| 2018-08-15 | $228.25 | $228.25 | 2,620 | — | — |
| 2018-08-14 | $229.00 | $229.00 | 6,448 | — | — |
| 2018-08-13 | $240.00 | $240.00 | 9,728 | — | — |
| 2018-08-10 | $237.00 | $237.00 | 3,868 | — | — |
| 2018-08-09 | $239.50 | $239.50 | 5,488 | — | — |
| 2018-08-08 | $226.25 | $226.25 | 1,924 | — | — |
| 2018-08-07 | $224.50 | $224.50 | 2,184 | — | — |
| 2018-08-06 | $219.75 | $219.75 | 2,224 | — | — |
| 2018-08-03 | $223.25 | $223.25 | 3,972 | — | — |
| 2018-08-02 | $230.50 | $230.50 | 3,124 | — | — |
| 2018-08-01 | $229.75 | $229.75 | 8,196 | — | — |
| 2018-07-31 | $210.25 | $210.25 | 6,784 | — | — |
| 2018-07-30 | $206.13 | $206.13 | 6,228 | — | — |
| 2018-07-27 | $213.75 | $213.75 | 9,648 | — | — |
| 2018-07-26 | $232.75 | $232.75 | 4,092 | — | — |
| 2018-07-25 | $238.00 | $238.00 | 7,804 | — | — |
| 2018-07-24 | $229.25 | $229.25 | 10,000 | — | — |
| 2018-07-23 | $234.50 | $234.50 | 3,880 | — | — |
| 2018-07-20 | $230.00 | $230.00 | 6,104 | — | — |
| 2018-07-19 | $232.75 | $232.75 | 5,288 | — | — |
| 2018-07-18 | $234.00 | $234.00 | 9,872 | — | — |
| 2018-07-17 | $226.00 | $226.00 | 8,016 | — | — |
| 2018-07-16 | $228.50 | $228.50 | 8,568 | — | — |
| 2018-07-13 | $219.50 | $219.50 | 10,596 | — | — |
| 2018-07-12 | $225.00 | $225.00 | 10,908 | — | — |
| 2018-07-11 | $238.50 | $238.50 | 11,572 | — | — |
| 2018-07-10 | $255.50 | $255.50 | 5,724 | — | — |
| 2018-07-09 | $256.00 | $256.00 | 8,516 | — | — |
| 2018-07-06 | $254.25 | $254.25 | 5,624 | — | — |
| 2018-07-05 | $255.50 | $255.50 | 9,516 | — | — |
| 2018-07-03 | $259.75 | $259.75 | 10,624 | — | — |
| 2018-07-02 | $275.00 | $275.00 | 13,492 | — | — |
| 2018-06-29 | $264.50 | $264.50 | 7,936 | — | — |
| 2018-06-28 | $261.75 | $261.75 | 8,984 | — | — |
| 2018-06-27 | $265.25 | $265.25 | 15,244 | — | — |
| 2018-06-26 | $263.25 | $263.25 | 11,608 | — | — |
| 2018-06-25 | $265.50 | $265.50 | 14,360 | — | — |
| 2018-06-22 | $268.00 | $268.00 | 81,548 | — | — |
| 2018-06-21 | $262.00 | $262.00 | 11,212 | — | — |
| 2018-06-20 | $269.50 | $269.50 | 9,744 | — | — |
| 2018-06-19 | $270.50 | $270.50 | 10,100 | — | — |
| 2018-06-18 | $272.25 | $272.25 | 11,000 | — | — |
| 2018-06-15 | $264.75 | $264.75 | 12,076 | — | — |
| 2018-06-14 | $260.00 | $260.00 | 10,060 | — | — |
| 2018-06-13 | $252.25 | $252.25 | 8,924 | — | — |
| 2018-06-12 | $253.25 | $253.25 | 13,224 | — | — |
| 2018-06-11 | $249.75 | $249.75 | 8,604 | — | — |
| 2018-06-08 | $262.75 | $262.75 | 5,984 | — | — |
| 2018-06-07 | $257.00 | $257.00 | 4,628 | — | — |
| 2018-06-06 | $257.50 | $257.50 | 7,980 | — | — |
| 2018-06-05 | $248.25 | $248.25 | 5,144 | — | — |
| 2018-06-04 | $252.00 | $252.00 | 15,308 | — | — |
| 2018-06-01 | $249.75 | $249.75 | 43,180 | — | — |
| 2018-05-31 | $267.00 | $267.00 | 9,436 | — | — |
| 2018-05-30 | $255.50 | $255.50 | 4,160 | — | — |
| 2018-05-29 | $259.75 | $259.75 | 5,724 | — | — |
| 2018-05-25 | $265.50 | $265.50 | 8,468 | — | — |
| 2018-05-24 | $243.00 | $243.00 | 9,192 | — | — |
| 2018-05-23 | $247.25 | $247.25 | 5,848 | — | — |
| 2018-05-22 | $249.75 | $249.75 | 4,300 | — | — |
| 2018-05-21 | $256.75 | $256.75 | 4,920 | — | — |
| 2018-05-18 | $264.25 | $264.25 | 4,644 | — | — |
| 2018-05-17 | $267.00 | $267.00 | 5,744 | — | — |
| 2018-05-16 | $269.25 | $269.25 | 11,760 | — | — |
| 2018-05-15 | $266.00 | $266.00 | 12,168 | — | — |
| 2018-05-14 | $256.75 | $256.75 | 17,024 | — | — |
| 2018-05-11 | $248.50 | $248.50 | 4,312 | — | — |
| 2018-05-10 | $252.00 | $252.00 | 8,052 | — | — |
| 2018-05-09 | $255.75 | $255.75 | 10,560 | — | — |
| 2018-05-08 | $249.50 | $249.50 | 8,948 | — | — |
| 2018-05-07 | $247.00 | $247.00 | 9,380 | — | — |
| 2018-05-04 | $243.75 | $243.75 | 7,036 | — | — |
| 2018-05-03 | $244.00 | $244.00 | 5,488 | — | — |
| 2018-05-02 | $244.00 | $244.00 | 11,592 | — | — |
| 2018-05-01 | $233.00 | $233.00 | 7,020 | — | — |
| 2018-04-30 | $233.50 | $233.50 | 14,864 | — | — |
| 2018-04-27 | $221.00 | $221.00 | 24,424 | — | — |
| 2018-04-26 | $200.00 | $200.00 | 7,868 | — | — |
| 2018-04-25 | $198.50 | $198.50 | 17,100 | — | — |
| 2018-04-24 | $207.00 | $207.00 | 54,864 | — | — |
| 2018-04-23 | $197.50 | $197.50 | 7,124 | — | — |
| 2018-04-20 | $196.75 | $196.75 | 11,724 | — | — |
| 2018-04-19 | $197.00 | $197.00 | 57,424 | — | — |
| 2018-04-18 | $212.25 | $212.25 | 16,636 | — | — |
| 2018-04-17 | $235.50 | $235.50 | 3,248 | — | — |
| 2018-04-16 | $225.25 | $225.25 | 2,272 | — | — |
| 2018-04-13 | $240.50 | $240.50 | 3,212 | — | — |
| 2018-04-12 | $259.00 | $259.00 | 4,340 | — | — |
| 2018-04-11 | $242.00 | $242.00 | 4,368 | — | — |
| 2018-04-10 | $222.50 | $222.50 | 1,932 | — | — |
| 2018-04-09 | $203.00 | $203.00 | 3,304 | — | — |
| 2018-04-06 | $223.00 | $223.00 | 2,864 | — | — |
| 2018-04-05 | $244.75 | $244.75 | 4,080 | — | — |
| 2018-04-04 | $254.75 | $254.75 | 3,140 | — | — |
| 2018-04-03 | $239.50 | $239.50 | 3,196 | — | — |
| 2018-04-02 | $240.50 | $240.50 | 2,220 | — | — |
| 2018-03-29 | $248.00 | $248.00 | 2,600 | — | — |
| 2018-03-28 | $220.00 | $220.00 | 3,536 | — | — |
| 2018-03-27 | $230.25 | $230.25 | 3,564 | — | — |
| 2018-03-26 | $252.50 | $252.50 | 4,364 | — | — |
| 2018-03-23 | $259.25 | $259.25 | 2,336 | — | — |
| 2018-03-22 | $262.50 | $262.50 | 2,944 | — | — |
| 2018-03-21 | $271.25 | $271.25 | 2,208 | — | — |
| 2018-03-20 | $264.25 | $264.25 | 4,224 | — | — |
| 2018-03-19 | $272.50 | $272.50 | 8,300 | — | — |
| 2018-03-16 | $266.00 | $266.00 | 7,080 | — | — |
| 2018-03-15 | $226.25 | $226.25 | 5,116 | — | — |
| 2018-03-14 | $212.00 | $212.00 | 6,880 | — | — |
| 2018-03-13 | $215.50 | $215.50 | 2,852 | — | — |
| 2018-03-12 | $215.00 | $215.00 | 2,808 | — | — |
| 2018-03-09 | $220.75 | $220.75 | 6,892 | — | — |
| 2018-03-08 | $221.25 | $221.25 | 9,292 | — | — |
| 2018-03-07 | $190.00 | $190.00 | 4,020 | — | — |
| 2018-03-06 | $187.50 | $187.50 | 2,028 | — | — |
| 2018-03-05 | $192.25 | $192.25 | 6,400 | — | — |
| 2018-03-02 | $181.00 | $181.00 | 3,756 | — | — |
| 2018-03-01 | $171.50 | $171.50 | 2,928 | — | — |
| 2018-02-28 | $181.25 | $181.25 | 8,976 | — | — |
| 2018-02-27 | $161.00 | $161.00 | 2,524 | — | — |
| 2018-02-26 | $159.50 | $159.50 | 900 | — | — |
| 2018-02-23 | $157.25 | $157.25 | 1,108 | — | — |
| 2018-02-22 | $159.00 | $159.00 | 772 | — | — |
| 2018-02-21 | $158.75 | $158.75 | 1,844 | — | — |
| 2018-02-20 | $157.75 | $157.75 | 2,292 | — | — |
| 2018-02-16 | $152.00 | $152.00 | 2,300 | — | — |
| 2018-02-15 | $150.50 | $150.50 | 4,988 | — | — |
| 2018-02-14 | $153.25 | $153.25 | 2,708 | — | — |
| 2018-02-13 | $149.25 | $149.25 | 4,180 | — | — |
| 2018-02-12 | $147.25 | $147.25 | 1,532 | — | — |
| 2018-02-09 | $136.25 | $136.25 | 4,432 | — | — |
| 2018-02-08 | $154.75 | $154.75 | 1,424 | — | — |
| 2018-02-07 | $150.75 | $150.75 | 3,540 | — | — |
| 2018-02-06 | $156.75 | $156.75 | 2,128 | — | — |
| 2018-02-05 | $156.75 | $156.75 | 5,992 | — | — |
| 2018-02-02 | $164.75 | $164.75 | 2,088 | — | — |
| 2018-02-01 | $175.00 | $175.00 | 4,960 | — | — |
| 2018-01-31 | $162.00 | $162.00 | 3,716 | — | — |
| 2018-01-30 | $171.75 | $171.75 | 2,492 | — | — |
| 2018-01-29 | $169.75 | $169.75 | 1,504 | — | — |
| 2018-01-26 | $168.25 | $168.25 | 1,876 | — | — |
| 2018-01-25 | $166.25 | $166.25 | 1,568 | — | — |
| 2018-01-24 | $164.00 | $164.00 | 3,384 | — | — |
| 2018-01-23 | $164.50 | $164.50 | 4,712 | — | — |
| 2018-01-22 | $185.00 | $185.00 | 6,228 | — | — |
| 2018-01-19 | $168.75 | $168.75 | 4,624 | — | — |
| 2018-01-18 | $165.00 | $165.00 | 3,492 | — | — |
| 2018-01-17 | $162.25 | $162.25 | 5,908 | — | — |
| 2018-01-16 | $153.00 | $153.00 | 3,544 | — | — |
| 2018-01-12 | $156.50 | $156.50 | 3,388 | — | — |
| 2018-01-11 | $150.00 | $150.00 | 7,660 | — | — |
| 2018-01-10 | $142.75 | $142.75 | 5,272 | — | — |
| 2018-01-09 | $131.25 | $131.25 | 3,380 | — | — |
| 2018-01-08 | $126.75 | $126.75 | 2,768 | — | — |
| 2018-01-05 | $138.00 | $138.00 | 2,108 | — | — |
| 2018-01-04 | $142.25 | $142.25 | 2,392 | — | — |
| 2018-01-03 | $136.25 | $136.25 | 1,532 | — | — |
| 2018-01-02 | $134.50 | $134.50 | 788 | — | — |