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
- 2006-03-15 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 | $340.06 | $694.86 | 355,400 | — | — |
| 2018-12-28 | $335.28 | $685.09 | 251,300 | — | — |
| 2018-12-27 | $331.86 | $678.11 | 429,900 | — | — |
| 2018-12-26 | $332.49 | $679.39 | 521,100 | — | — |
| 2018-12-24 | $314.51 | $642.65 | 316,900 | — | — |
| 2018-12-21 | $322.73 | $659.45 | 551,400 | — | — |
| 2018-12-20 | $324.32 | $662.70 | 583,800 | — | — |
| 2018-12-19 | $333.35 | $681.15 | 402,900 | — | — |
| 2018-12-18 | $342.85 | $700.56 | 350,100 | — | — |
| 2018-12-17 | $339.85 | $694.43 | 392,100 | — | — |
| 2018-12-14 | $346.80 | $708.63 | 277,900 | — | — |
| 2018-12-13 | $348.08 | $711.25 | 203,900 | — | — |
| 2018-12-12 | $353.56 | $722.45 | 206,100 | — | — |
| 2018-12-11 | $345.73 | $706.45 | 317,100 | — | — |
| 2018-12-10 | $345.79 | $706.57 | 426,800 | — | — |
| 2018-12-07 | $343.38 | $701.65 | 366,200 | — | — |
| 2018-12-06 | $347.85 | $710.78 | 665,700 | — | — |
| 2018-12-04 | $353.81 | $722.96 | 582,400 | — | — |
| 2018-12-03 | $372.39 | $760.92 | 507,900 | — | — |
| 2018-11-30 | $361.67 | $739.02 | 491,900 | — | — |
| 2018-11-29 | $367.37 | $750.67 | 370,900 | — | — |
| 2018-11-28 | $360.58 | $736.79 | 350,500 | — | — |
| 2018-11-27 | $348.48 | $712.07 | 343,400 | — | — |
| 2018-11-26 | $350.34 | $715.87 | 393,200 | — | — |
| 2018-11-23 | $341.11 | $697.01 | 155,300 | — | — |
| 2018-11-21 | $338.69 | $692.06 | 400,900 | — | — |
| 2018-11-20 | $329.46 | $673.20 | 1,019,400 | — | — |
| 2018-11-19 | $337.87 | $690.39 | 299,200 | — | — |
| 2018-11-16 | $347.77 | $710.62 | 327,700 | — | — |
| 2018-11-15 | $344.43 | $703.79 | 406,000 | — | — |
| 2018-11-14 | $339.96 | $694.66 | 408,200 | — | — |
| 2018-11-13 | $345.64 | $706.26 | 560,500 | — | — |
| 2018-11-12 | $343.13 | $701.13 | 621,100 | — | — |
| 2018-11-09 | $357.46 | $730.42 | 263,200 | — | — |
| 2018-11-08 | $357.63 | $730.76 | 315,400 | — | — |
| 2018-11-07 | $360.51 | $736.65 | 468,400 | — | — |
| 2018-11-06 | $355.15 | $725.70 | 889,100 | — | — |
| 2018-11-05 | $347.17 | $709.39 | 629,800 | — | — |
| 2018-11-02 | $344.16 | $703.24 | 534,500 | — | — |
| 2018-11-01 | $345.59 | $706.16 | 545,800 | — | — |
| 2018-10-31 | $330.25 | $674.82 | 385,300 | — | — |
| 2018-10-30 | $317.41 | $648.58 | 583,300 | — | — |
| 2018-10-29 | $312.09 | $637.71 | 589,000 | — | — |
| 2018-10-26 | $315.89 | $645.47 | 782,300 | — | — |
| 2018-10-25 | $327.89 | $669.99 | 575,200 | — | — |
| 2018-10-24 | $322.74 | $659.47 | 509,600 | — | — |
| 2018-10-23 | $332.86 | $680.15 | 433,000 | — | — |
| 2018-10-22 | $334.78 | $684.07 | 598,700 | — | — |
| 2018-10-19 | $337.19 | $689.00 | 462,300 | — | — |
| 2018-10-18 | $337.16 | $688.94 | 494,200 | — | — |
| 2018-10-17 | $347.78 | $710.64 | 605,800 | — | — |
| 2018-10-16 | $344.70 | $704.34 | 850,300 | — | — |
| 2018-10-15 | $327.49 | $669.18 | 582,400 | — | — |
| 2018-10-12 | $323.39 | $660.80 | 903,200 | — | — |
| 2018-10-11 | $321.13 | $656.18 | 1,205,100 | — | — |
| 2018-10-10 | $340.06 | $694.86 | 1,186,600 | — | — |
| 2018-10-09 | $351.21 | $717.64 | 326,800 | — | — |
| 2018-10-08 | $355.85 | $727.13 | 274,000 | — | — |
| 2018-10-05 | $360.34 | $736.30 | 286,100 | — | — |
| 2018-10-04 | $367.24 | $750.40 | 175,100 | — | — |
| 2018-10-03 | $372.04 | $760.21 | 240,000 | — | — |
| 2018-10-02 | $369.93 | $755.90 | 152,100 | — | — |
| 2018-10-01 | $370.17 | $756.39 | 282,500 | — | — |
| 2018-09-28 | $372.30 | $760.74 | 564,800 | — | — |
| 2018-09-27 | $372.65 | $761.45 | 277,300 | — | — |
| 2018-09-26 | $369.87 | $755.77 | 413,000 | — | — |
| 2018-09-25 | $368.85 | $753.69 | 136,400 | — | — |
| 2018-09-24 | $365.71 | $747.27 | 151,100 | — | — |
| 2018-09-21 | $368.37 | $752.71 | 422,200 | — | — |
| 2018-09-20 | $368.59 | $753.16 | 223,200 | — | — |
| 2018-09-19 | $369.19 | $754.38 | 189,400 | — | — |
| 2018-09-18 | $372.82 | $761.80 | 310,200 | — | — |
| 2018-09-17 | $367.99 | $751.93 | 515,800 | — | — |
| 2018-09-14 | $369.99 | $756.02 | 629,200 | — | — |
| 2018-09-13 | $358.36 | $732.25 | 234,900 | — | — |
| 2018-09-12 | $355.52 | $726.45 | 194,800 | — | — |
| 2018-09-11 | $356.96 | $729.39 | 355,800 | — | — |
| 2018-09-10 | $355.57 | $726.55 | 234,000 | — | — |
| 2018-09-07 | $351.54 | $718.32 | 333,900 | — | — |
| 2018-09-06 | $353.75 | $722.83 | 227,600 | — | — |
| 2018-09-05 | $351.71 | $718.67 | 309,800 | — | — |
| 2018-09-04 | $351.52 | $718.28 | 520,700 | — | — |
| 2018-08-31 | $350.00 | $715.17 | 571,200 | — | — |
| 2018-08-30 | $349.46 | $714.07 | 365,100 | — | — |
| 2018-08-29 | $357.53 | $730.56 | 213,500 | — | — |
| 2018-08-28 | $359.03 | $733.62 | 334,500 | — | — |
| 2018-08-27 | $359.15 | $733.87 | 452,400 | — | — |
| 2018-08-24 | $354.96 | $725.31 | 171,400 | — | — |
| 2018-08-23 | $354.75 | $724.88 | 188,600 | — | — |
| 2018-08-22 | $357.01 | $729.50 | 243,200 | — | — |
| 2018-08-21 | $359.91 | $735.42 | 325,800 | — | — |
| 2018-08-20 | $356.53 | $728.52 | 304,400 | — | — |
| 2018-08-17 | $353.59 | $722.51 | 154,000 | — | — |
| 2018-08-16 | $354.16 | $723.67 | 202,600 | — | — |
| 2018-08-15 | $351.43 | $718.09 | 362,400 | — | — |
| 2018-08-14 | $356.54 | $728.54 | 292,400 | — | — |
| 2018-08-13 | $356.03 | $727.49 | 250,400 | — | — |
| 2018-08-10 | $357.02 | $729.52 | 285,600 | — | — |
| 2018-08-09 | $359.38 | $734.34 | 537,400 | — | — |
| 2018-08-08 | $357.50 | $730.50 | 341,600 | — | — |
| 2018-08-07 | $356.70 | $728.86 | 1,021,000 | — | — |
| 2018-08-06 | $369.00 | $754.00 | 600,700 | — | — |
| 2018-08-03 | $369.82 | $755.67 | 388,600 | — | — |
| 2018-08-02 | $367.67 | $751.28 | 445,000 | — | — |
| 2018-08-01 | $368.68 | $753.34 | 270,700 | — | — |
| 2018-07-31 | $375.54 | $767.36 | 500,200 | — | — |
| 2018-07-30 | $365.95 | $747.76 | 442,100 | — | — |
| 2018-07-27 | $370.00 | $756.04 | 243,200 | — | — |
| 2018-07-26 | $372.93 | $762.03 | 246,900 | — | — |
| 2018-07-25 | $372.07 | $760.27 | 232,900 | — | — |
| 2018-07-24 | $363.66 | $743.08 | 342,000 | — | — |
| 2018-07-23 | $358.12 | $731.76 | 231,100 | — | — |
| 2018-07-20 | $364.89 | $745.60 | 363,800 | — | — |
| 2018-07-19 | $362.91 | $741.55 | 293,900 | — | — |
| 2018-07-18 | $360.08 | $735.77 | 321,900 | — | — |
| 2018-07-17 | $362.88 | $741.49 | 239,300 | — | — |
| 2018-07-16 | $361.03 | $737.71 | 230,000 | — | — |
| 2018-07-13 | $360.89 | $737.42 | 248,700 | — | — |
| 2018-07-12 | $356.23 | $727.90 | 552,800 | — | — |
| 2018-07-11 | $351.41 | $718.05 | 226,300 | — | — |
| 2018-07-10 | $352.37 | $720.01 | 135,300 | — | — |
| 2018-07-09 | $352.95 | $721.20 | 432,200 | — | — |
| 2018-07-06 | $348.01 | $711.11 | 143,900 | — | — |
| 2018-07-05 | $347.51 | $710.08 | 333,000 | — | — |
| 2018-07-03 | $344.44 | $703.81 | 159,700 | — | — |
| 2018-07-02 | $342.61 | $700.07 | 310,700 | — | — |
| 2018-06-29 | $345.14 | $705.24 | 407,400 | — | — |
| 2018-06-28 | $336.82 | $688.24 | 441,900 | — | — |
| 2018-06-27 | $338.36 | $691.39 | 380,600 | — | — |
| 2018-06-26 | $339.14 | $692.98 | 254,400 | — | — |
| 2018-06-25 | $337.93 | $690.51 | 916,100 | — | — |
| 2018-06-22 | $342.24 | $699.32 | 506,300 | — | — |
| 2018-06-21 | $340.76 | $696.29 | 350,700 | — | — |
| 2018-06-20 | $340.94 | $696.66 | 249,000 | — | — |
| 2018-06-19 | $337.19 | $689.00 | 323,400 | — | — |
| 2018-06-18 | $340.16 | $695.07 | 305,600 | — | — |
| 2018-06-15 | $339.91 | $694.55 | 766,200 | — | — |
| 2018-06-14 | $344.17 | $703.26 | 294,800 | — | — |
| 2018-06-13 | $340.29 | $695.33 | 211,900 | — | — |
| 2018-06-12 | $343.01 | $700.89 | 168,600 | — | — |
| 2018-06-11 | $342.00 | $698.83 | 259,900 | — | — |
| 2018-06-08 | $346.00 | $707.00 | 253,700 | — | — |
| 2018-06-07 | $340.11 | $694.96 | 317,000 | — | — |
| 2018-06-06 | $339.79 | $694.31 | 255,400 | — | — |
| 2018-06-05 | $336.30 | $687.18 | 327,700 | — | — |
| 2018-06-04 | $337.93 | $690.51 | 164,400 | — | — |
| 2018-06-01 | $338.43 | $691.53 | 242,000 | — | — |
| 2018-05-31 | $334.11 | $682.70 | 590,800 | — | — |
| 2018-05-30 | $335.82 | $686.20 | 293,500 | — | — |
| 2018-05-29 | $333.17 | $680.78 | 441,200 | — | — |
| 2018-05-25 | $334.10 | $682.68 | 172,100 | — | — |
| 2018-05-24 | $335.75 | $686.05 | 251,300 | — | — |
| 2018-05-23 | $333.72 | $681.91 | 259,500 | — | — |
| 2018-05-22 | $327.76 | $669.73 | 254,300 | — | — |
| 2018-05-21 | $332.70 | $679.82 | 233,100 | — | — |
| 2018-05-18 | $330.10 | $674.51 | 249,800 | — | — |
| 2018-05-17 | $324.33 | $662.72 | 213,100 | — | — |
| 2018-05-16 | $323.52 | $661.06 | 301,900 | — | — |
| 2018-05-15 | $325.39 | $664.89 | 447,800 | — | — |
| 2018-05-14 | $332.67 | $679.76 | 328,600 | — | — |
| 2018-05-11 | $333.84 | $682.15 | 196,500 | — | — |
| 2018-05-10 | $335.71 | $685.97 | 405,400 | — | — |
| 2018-05-09 | $334.48 | $683.46 | 304,700 | — | — |
| 2018-05-08 | $331.89 | $678.17 | 465,100 | — | — |
| 2018-05-07 | $329.11 | $672.49 | 476,200 | — | — |
| 2018-05-04 | $322.97 | $659.94 | 316,400 | — | — |
| 2018-05-03 | $320.21 | $654.30 | 282,900 | — | — |
| 2018-05-02 | $318.97 | $651.77 | 417,400 | — | — |
| 2018-05-01 | $314.35 | $642.33 | 733,400 | — | — |
| 2018-04-30 | $320.57 | $655.04 | 710,100 | — | — |
| 2018-04-27 | $320.32 | $654.53 | 363,800 | — | — |
| 2018-04-26 | $324.94 | $663.97 | 334,600 | — | — |
| 2018-04-25 | $324.38 | $662.82 | 478,100 | — | — |
| 2018-04-24 | $326.58 | $667.32 | 471,100 | — | — |
| 2018-04-23 | $328.13 | $670.48 | 357,100 | — | — |
| 2018-04-20 | $327.70 | $669.61 | 298,600 | — | — |
| 2018-04-19 | $329.06 | $672.38 | 354,800 | — | — |
| 2018-04-18 | $326.37 | $666.89 | 231,400 | — | — |
| 2018-04-17 | $323.63 | $661.29 | 402,100 | — | — |
| 2018-04-16 | $320.25 | $654.38 | 548,200 | — | — |
| 2018-04-13 | $309.22 | $631.84 | 378,400 | — | — |
| 2018-04-12 | $308.19 | $629.74 | 386,400 | — | — |
| 2018-04-11 | $306.74 | $626.78 | 218,300 | — | — |
| 2018-04-10 | $306.24 | $625.76 | 356,000 | — | — |
| 2018-04-09 | $303.20 | $619.54 | 414,300 | — | — |
| 2018-04-06 | $306.36 | $626.00 | 463,200 | — | — |
| 2018-04-05 | $310.94 | $635.36 | 518,300 | — | — |
| 2018-04-04 | $308.11 | $629.58 | 498,200 | — | — |
| 2018-04-03 | $305.47 | $624.18 | 343,200 | — | — |
| 2018-04-02 | $301.07 | $615.19 | 381,400 | — | — |
| 2018-03-29 | $306.94 | $627.19 | 608,000 | — | — |
| 2018-03-28 | $300.79 | $614.62 | 498,300 | — | — |
| 2018-03-27 | $305.14 | $623.51 | 449,900 | — | — |
| 2018-03-26 | $309.39 | $632.19 | 247,400 | — | — |
| 2018-03-23 | $302.80 | $618.73 | 568,900 | — | — |
| 2018-03-22 | $302.73 | $618.58 | 597,600 | — | — |
| 2018-03-21 | $309.34 | $632.09 | 451,800 | — | — |
| 2018-03-20 | $308.14 | $629.64 | 453,700 | — | — |
| 2018-03-19 | $302.50 | $618.11 | 622,500 | — | — |
| 2018-03-16 | $299.23 | $611.43 | 583,900 | — | — |
| 2018-03-15 | $296.00 | $604.83 | 494,000 | — | — |
| 2018-03-14 | $295.12 | $603.03 | 617,800 | — | — |
| 2018-03-13 | $289.51 | $591.57 | 834,000 | — | — |
| 2018-03-12 | $288.00 | $588.48 | 525,700 | — | — |
| 2018-03-09 | $292.00 | $596.66 | 1,014,900 | — | — |
| 2018-03-08 | $286.01 | $584.42 | 724,300 | — | — |
| 2018-03-07 | $287.02 | $586.48 | 1,034,700 | — | — |
| 2018-03-06 | $284.09 | $580.50 | 1,736,900 | — | — |
| 2018-03-05 | $285.58 | $583.54 | 369,300 | — | — |
| 2018-03-02 | $285.15 | $582.66 | 667,400 | — | — |
| 2018-03-01 | $284.56 | $581.46 | 708,300 | — | — |
| 2018-02-28 | $288.31 | $589.12 | 503,900 | — | — |
| 2018-02-27 | $291.38 | $595.39 | 312,900 | — | — |
| 2018-02-26 | $295.16 | $603.11 | 359,300 | — | — |
| 2018-02-23 | $297.78 | $608.47 | 317,800 | — | — |
| 2018-02-22 | $292.99 | $598.68 | 248,200 | — | — |
| 2018-02-21 | $292.72 | $598.13 | 407,400 | — | — |
| 2018-02-20 | $298.75 | $610.45 | 301,600 | — | — |
| 2018-02-16 | $298.35 | $609.63 | 473,900 | — | — |
| 2018-02-15 | $298.44 | $609.82 | 653,700 | — | — |
| 2018-02-14 | $290.39 | $593.37 | 418,500 | — | — |
| 2018-02-13 | $285.80 | $583.99 | 381,200 | — | — |
| 2018-02-12 | $286.20 | $584.81 | 477,800 | — | — |
| 2018-02-09 | $282.55 | $577.35 | 973,500 | — | — |
| 2018-02-08 | $283.00 | $578.27 | 873,500 | — | — |
| 2018-02-07 | $292.10 | $596.86 | 560,800 | — | — |
| 2018-02-06 | $290.66 | $593.92 | 1,146,700 | — | — |
| 2018-02-05 | $296.86 | $606.59 | 717,600 | — | — |
| 2018-02-02 | $307.28 | $627.88 | 466,900 | — | — |
| 2018-02-01 | $315.20 | $644.06 | 393,500 | — | — |
| 2018-01-31 | $316.91 | $647.56 | 440,300 | — | — |
| 2018-01-30 | $317.37 | $648.50 | 348,100 | — | — |
| 2018-01-29 | $317.28 | $648.31 | 560,800 | — | — |
| 2018-01-26 | $314.13 | $641.88 | 317,300 | — | — |
| 2018-01-25 | $306.85 | $627.00 | 385,800 | — | — |
| 2018-01-24 | $303.90 | $620.97 | 423,600 | — | — |
| 2018-01-23 | $300.37 | $613.76 | 325,300 | — | — |
| 2018-01-22 | $296.85 | $606.57 | 279,800 | — | — |
| 2018-01-19 | $299.17 | $611.31 | 366,000 | — | — |
| 2018-01-18 | $294.10 | $600.95 | 315,500 | — | — |
| 2018-01-17 | $294.44 | $601.64 | 378,000 | — | — |
| 2018-01-16 | $293.85 | $600.44 | 564,600 | — | — |
| 2018-01-12 | $292.50 | $597.68 | 393,000 | — | — |
| 2018-01-11 | $287.51 | $587.48 | 316,100 | — | — |
| 2018-01-10 | $281.23 | $574.65 | 353,400 | — | — |
| 2018-01-09 | $282.41 | $577.06 | 378,500 | — | — |
| 2018-01-08 | $276.02 | $564.01 | 543,700 | — | — |
| 2018-01-05 | $274.91 | $561.74 | 224,700 | — | — |
| 2018-01-04 | $272.84 | $557.51 | 636,800 | — | — |
| 2018-01-03 | $270.22 | $552.15 | 1,007,200 | — | — |
| 2018-01-02 | $275.11 | $562.15 | 327,000 | — | — |