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
- 2008-08-12 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 | $219.57 | $232.96 | 169,600 | — | — |
| 2018-12-28 | $220.52 | $233.97 | 224,700 | — | — |
| 2018-12-27 | $219.95 | $233.36 | 181,700 | — | — |
| 2018-12-26 | $217.55 | $230.82 | 325,100 | — | — |
| 2018-12-24 | $202.70 | $215.06 | 142,400 | — | — |
| 2018-12-21 | $202.87 | $215.24 | 356,800 | — | — |
| 2018-12-20 | $212.48 | $225.44 | 296,400 | — | — |
| 2018-12-19 | $216.18 | $229.36 | 303,700 | — | — |
| 2018-12-18 | $222.48 | $236.05 | 273,100 | — | — |
| 2018-12-17 | $223.26 | $236.87 | 203,400 | — | — |
| 2018-12-14 | $231.76 | $245.89 | 235,100 | — | — |
| 2018-12-13 | $235.43 | $249.79 | 224,500 | — | — |
| 2018-12-12 | $248.40 | $263.55 | 231,700 | — | — |
| 2018-12-11 | $245.25 | $260.20 | 225,600 | — | — |
| 2018-12-10 | $239.20 | $253.79 | 227,700 | — | — |
| 2018-12-07 | $242.74 | $257.54 | 304,600 | — | — |
| 2018-12-06 | $261.92 | $277.89 | 490,200 | — | — |
| 2018-12-04 | $250.31 | $265.57 | 328,500 | — | — |
| 2018-12-03 | $265.39 | $281.57 | 210,000 | — | — |
| 2018-11-30 | $260.34 | $276.21 | 128,800 | — | — |
| 2018-11-29 | $254.27 | $269.77 | 141,700 | — | — |
| 2018-11-28 | $254.84 | $270.38 | 265,300 | — | — |
| 2018-11-27 | $245.97 | $260.97 | 201,600 | — | — |
| 2018-11-26 | $245.86 | $260.85 | 275,700 | — | — |
| 2018-11-23 | $228.20 | $242.11 | 48,800 | — | — |
| 2018-11-21 | $226.57 | $240.39 | 234,400 | — | — |
| 2018-11-20 | $224.04 | $237.70 | 429,200 | — | — |
| 2018-11-19 | $226.50 | $240.31 | 149,900 | — | — |
| 2018-11-16 | $236.60 | $251.03 | 117,200 | — | — |
| 2018-11-15 | $234.74 | $249.05 | 185,500 | — | — |
| 2018-11-14 | $228.19 | $242.10 | 341,700 | — | — |
| 2018-11-13 | $238.86 | $253.42 | 246,600 | — | — |
| 2018-11-12 | $237.11 | $251.57 | 149,100 | — | — |
| 2018-11-09 | $245.15 | $260.10 | 294,300 | — | — |
| 2018-11-08 | $249.03 | $264.21 | 474,700 | — | — |
| 2018-11-07 | $264.33 | $280.45 | 394,300 | — | — |
| 2018-11-06 | $255.78 | $271.38 | 479,400 | — | — |
| 2018-11-05 | $250.18 | $265.43 | 324,400 | — | — |
| 2018-11-02 | $262.26 | $278.25 | 544,900 | — | — |
| 2018-11-01 | $250.40 | $265.67 | 1,246,600 | — | — |
| 2018-10-31 | $201.69 | $213.99 | 614,400 | — | — |
| 2018-10-30 | $194.33 | $206.18 | 447,200 | — | — |
| 2018-10-29 | $186.15 | $197.50 | 522,500 | — | — |
| 2018-10-26 | $197.19 | $209.21 | 457,900 | — | — |
| 2018-10-25 | $211.93 | $224.85 | 155,200 | — | — |
| 2018-10-24 | $200.59 | $212.82 | 123,500 | — | — |
| 2018-10-23 | $207.75 | $220.42 | 160,900 | — | — |
| 2018-10-22 | $203.79 | $216.22 | 262,700 | — | — |
| 2018-10-19 | $206.75 | $219.36 | 252,900 | — | — |
| 2018-10-18 | $214.09 | $227.14 | 123,100 | — | — |
| 2018-10-17 | $218.64 | $231.97 | 182,400 | — | — |
| 2018-10-16 | $219.99 | $233.40 | 216,300 | — | — |
| 2018-10-15 | $208.22 | $220.92 | 250,100 | — | — |
| 2018-10-12 | $199.29 | $211.44 | 423,100 | — | — |
| 2018-10-11 | $206.60 | $219.20 | 254,200 | — | — |
| 2018-10-10 | $210.18 | $223.00 | 168,700 | — | — |
| 2018-10-09 | $217.03 | $230.26 | 161,600 | — | — |
| 2018-10-08 | $217.44 | $230.70 | 149,400 | — | — |
| 2018-10-05 | $218.39 | $231.71 | 363,200 | — | — |
| 2018-10-04 | $210.63 | $223.47 | 162,500 | — | — |
| 2018-10-03 | $219.78 | $233.18 | 154,400 | — | — |
| 2018-10-02 | $216.03 | $229.20 | 148,200 | — | — |
| 2018-10-01 | $218.33 | $231.64 | 176,300 | — | — |
| 2018-09-28 | $230.10 | $244.13 | 135,100 | — | — |
| 2018-09-27 | $226.85 | $240.68 | 117,700 | — | — |
| 2018-09-26 | $223.05 | $236.65 | 144,800 | — | — |
| 2018-09-25 | $228.25 | $242.17 | 189,000 | — | — |
| 2018-09-24 | $226.05 | $239.83 | 151,100 | — | — |
| 2018-09-21 | $227.50 | $241.37 | 328,400 | — | — |
| 2018-09-20 | $230.80 | $244.87 | 131,700 | — | — |
| 2018-09-19 | $230.90 | $244.98 | 81,100 | — | — |
| 2018-09-18 | $232.25 | $246.41 | 94,400 | — | — |
| 2018-09-17 | $226.60 | $240.42 | 161,200 | — | — |
| 2018-09-14 | $235.90 | $250.28 | 142,700 | — | — |
| 2018-09-13 | $231.30 | $245.40 | 209,600 | — | — |
| 2018-09-12 | $240.60 | $255.27 | 98,800 | — | — |
| 2018-09-11 | $242.90 | $257.71 | 97,300 | — | — |
| 2018-09-10 | $248.35 | $263.49 | 121,300 | — | — |
| 2018-09-07 | $248.65 | $263.81 | 82,100 | — | — |
| 2018-09-06 | $248.85 | $264.02 | 190,500 | — | — |
| 2018-09-05 | $253.55 | $269.01 | 136,800 | — | — |
| 2018-09-04 | $257.55 | $273.25 | 112,500 | — | — |
| 2018-08-31 | $253.35 | $268.80 | 160,700 | — | — |
| 2018-08-30 | $249.35 | $264.55 | 115,500 | — | — |
| 2018-08-29 | $245.20 | $260.15 | 71,200 | — | — |
| 2018-08-28 | $244.25 | $259.14 | 79,500 | — | — |
| 2018-08-27 | $243.60 | $258.45 | 157,100 | — | — |
| 2018-08-24 | $240.20 | $254.85 | 94,900 | — | — |
| 2018-08-23 | $233.95 | $248.22 | 75,000 | — | — |
| 2018-08-22 | $238.00 | $252.51 | 67,000 | — | — |
| 2018-08-21 | $233.50 | $247.74 | 103,900 | — | — |
| 2018-08-20 | $229.20 | $243.18 | 87,800 | — | — |
| 2018-08-17 | $230.25 | $244.29 | 125,100 | — | — |
| 2018-08-16 | $226.90 | $240.74 | 144,900 | — | — |
| 2018-08-15 | $232.45 | $246.62 | 152,200 | — | — |
| 2018-08-14 | $238.90 | $253.47 | 150,000 | — | — |
| 2018-08-13 | $237.10 | $251.56 | 126,700 | — | — |
| 2018-08-10 | $245.80 | $260.79 | 126,200 | — | — |
| 2018-08-09 | $248.15 | $263.28 | 101,500 | — | — |
| 2018-08-08 | $244.25 | $259.14 | 66,300 | — | — |
| 2018-08-07 | $241.10 | $255.80 | 108,400 | — | — |
| 2018-08-06 | $244.15 | $259.04 | 113,800 | — | — |
| 2018-08-03 | $244.10 | $258.98 | 187,600 | — | — |
| 2018-08-02 | $250.35 | $265.62 | 252,800 | — | — |
| 2018-08-01 | $238.30 | $252.83 | 191,700 | — | — |
| 2018-07-31 | $238.80 | $253.36 | 187,600 | — | — |
| 2018-07-30 | $229.15 | $243.12 | 382,200 | — | — |
| 2018-07-27 | $238.60 | $253.15 | 364,800 | — | — |
| 2018-07-26 | $253.65 | $269.12 | 683,400 | — | — |
| 2018-07-25 | $246.05 | $261.05 | 222,300 | — | — |
| 2018-07-24 | $244.55 | $259.46 | 160,800 | — | — |
| 2018-07-23 | $244.85 | $259.78 | 173,800 | — | — |
| 2018-07-20 | $247.55 | $262.64 | 140,700 | — | — |
| 2018-07-19 | $248.30 | $263.44 | 165,300 | — | — |
| 2018-07-18 | $249.45 | $264.66 | 185,700 | — | — |
| 2018-07-17 | $239.00 | $253.57 | 254,700 | — | — |
| 2018-07-16 | $236.23 | $250.63 | 253,200 | — | — |
| 2018-07-13 | $232.00 | $246.15 | 603,100 | — | — |
| 2018-07-12 | $246.50 | $261.53 | 359,600 | — | — |
| 2018-07-11 | $238.75 | $253.31 | 446,000 | — | — |
| 2018-07-10 | $222.55 | $236.12 | 146,700 | — | — |
| 2018-07-09 | $226.75 | $240.58 | 179,700 | — | — |
| 2018-07-06 | $220.50 | $233.95 | 165,500 | — | — |
| 2018-07-05 | $219.60 | $232.99 | 204,700 | — | — |
| 2018-07-03 | $215.90 | $229.06 | 118,300 | — | — |
| 2018-07-02 | $214.15 | $227.21 | 280,100 | — | — |
| 2018-06-29 | $213.80 | $226.84 | 295,700 | — | — |
| 2018-06-28 | $210.15 | $222.96 | 529,300 | — | — |
| 2018-06-27 | $210.60 | $223.44 | 581,100 | — | — |
| 2018-06-26 | $226.80 | $240.63 | 651,100 | — | — |
| 2018-06-25 | $246.75 | $261.80 | 173,200 | — | — |
| 2018-06-22 | $257.15 | $272.83 | 317,200 | — | — |
| 2018-06-21 | $257.85 | $273.57 | 196,600 | — | — |
| 2018-06-20 | $266.45 | $282.70 | 192,800 | — | — |
| 2018-06-19 | $259.35 | $275.16 | 267,100 | — | — |
| 2018-06-18 | $257.75 | $273.47 | 276,500 | — | — |
| 2018-06-15 | $254.40 | $269.91 | 410,100 | — | — |
| 2018-06-14 | $248.25 | $263.39 | 387,100 | — | — |
| 2018-06-13 | $245.45 | $260.42 | 783,100 | — | — |
| 2018-06-12 | $266.10 | $282.33 | 528,200 | — | — |
| 2018-06-11 | $288.40 | $305.99 | 691,300 | — | — |
| 2018-06-08 | $277.45 | $294.37 | 184,200 | — | — |
| 2018-06-07 | $270.25 | $286.73 | 277,900 | — | — |
| 2018-06-06 | $270.35 | $286.83 | 227,400 | — | — |
| 2018-06-05 | $263.50 | $279.57 | 219,300 | — | — |
| 2018-06-04 | $261.70 | $277.66 | 116,600 | — | — |
| 2018-06-01 | $259.65 | $275.48 | 172,300 | — | — |
| 2018-05-31 | $258.90 | $274.69 | 124,600 | — | — |
| 2018-05-30 | $260.10 | $275.96 | 148,000 | — | — |
| 2018-05-29 | $258.65 | $274.42 | 174,500 | — | — |
| 2018-05-25 | $259.85 | $275.69 | 206,500 | — | — |
| 2018-05-24 | $263.45 | $279.51 | 203,100 | — | — |
| 2018-05-23 | $272.10 | $288.69 | 130,900 | — | — |
| 2018-05-22 | $265.45 | $281.64 | 156,600 | — | — |
| 2018-05-21 | $275.65 | $292.46 | 126,500 | — | — |
| 2018-05-18 | $278.70 | $295.69 | 134,000 | — | — |
| 2018-05-17 | $274.95 | $291.72 | 137,000 | — | — |
| 2018-05-16 | $275.35 | $292.14 | 177,400 | — | — |
| 2018-05-15 | $271.05 | $287.58 | 179,800 | — | — |
| 2018-05-14 | $279.35 | $296.38 | 221,700 | — | — |
| 2018-05-11 | $279.50 | $296.54 | 216,000 | — | — |
| 2018-05-10 | $287.20 | $304.71 | 253,400 | — | — |
| 2018-05-09 | $280.40 | $297.50 | 136,000 | — | — |
| 2018-05-08 | $277.40 | $294.31 | 293,400 | — | — |
| 2018-05-07 | $272.45 | $289.06 | 366,400 | — | — |
| 2018-05-04 | $259.80 | $275.64 | 122,200 | — | — |
| 2018-05-03 | $258.95 | $274.74 | 207,900 | — | — |
| 2018-05-02 | $263.35 | $279.41 | 374,800 | — | — |
| 2018-05-01 | $258.40 | $274.16 | 380,900 | — | — |
| 2018-04-30 | $238.40 | $252.94 | 343,900 | — | — |
| 2018-04-27 | $244.70 | $259.62 | 513,400 | — | — |
| 2018-04-26 | $260.15 | $276.01 | 1,209,800 | — | — |
| 2018-04-25 | $307.00 | $325.72 | 442,500 | — | — |
| 2018-04-24 | $327.50 | $347.47 | 319,200 | — | — |
| 2018-04-23 | $323.25 | $342.96 | 157,200 | — | — |
| 2018-04-20 | $318.45 | $337.87 | 99,500 | — | — |
| 2018-04-19 | $322.50 | $342.16 | 136,400 | — | — |
| 2018-04-18 | $315.45 | $334.68 | 110,800 | — | — |
| 2018-04-17 | $316.40 | $335.69 | 229,300 | — | — |
| 2018-04-16 | $308.65 | $327.47 | 123,700 | — | — |
| 2018-04-13 | $314.10 | $333.25 | 145,400 | — | — |
| 2018-04-12 | $318.00 | $337.39 | 144,900 | — | — |
| 2018-04-11 | $318.20 | $337.60 | 97,200 | — | — |
| 2018-04-10 | $322.65 | $342.32 | 186,400 | — | — |
| 2018-04-09 | $328.80 | $348.85 | 167,500 | — | — |
| 2018-04-06 | $322.80 | $342.48 | 240,500 | — | — |
| 2018-04-05 | $319.65 | $339.14 | 153,000 | — | — |
| 2018-04-04 | $327.85 | $347.84 | 147,400 | — | — |
| 2018-04-03 | $325.95 | $345.82 | 196,600 | — | — |
| 2018-04-02 | $321.95 | $341.58 | 206,200 | — | — |
| 2018-03-29 | $328.15 | $348.16 | 179,900 | — | — |
| 2018-03-28 | $330.60 | $350.76 | 284,600 | — | — |
| 2018-03-27 | $347.90 | $369.11 | 167,000 | — | — |
| 2018-03-26 | $366.55 | $388.90 | 110,700 | — | — |
| 2018-03-23 | $354.65 | $376.27 | 146,700 | — | — |
| 2018-03-22 | $361.85 | $383.91 | 162,400 | — | — |
| 2018-03-21 | $384.00 | $407.41 | 99,600 | — | — |
| 2018-03-20 | $386.35 | $409.91 | 122,200 | — | — |
| 2018-03-19 | $382.55 | $405.88 | 235,800 | — | — |
| 2018-03-16 | $379.85 | $403.01 | 238,900 | — | — |
| 2018-03-15 | $377.35 | $400.36 | 189,700 | — | — |
| 2018-03-14 | $373.35 | $396.12 | 333,900 | — | — |
| 2018-03-13 | $348.80 | $370.07 | 150,700 | — | — |
| 2018-03-12 | $353.65 | $375.21 | 132,600 | — | — |
| 2018-03-09 | $350.60 | $371.98 | 173,900 | — | — |
| 2018-03-08 | $343.20 | $364.13 | 230,200 | — | — |
| 2018-03-07 | $349.55 | $370.86 | 1,492,200 | — | — |
| 2018-03-06 | $355.05 | $376.70 | 125,300 | — | — |
| 2018-03-05 | $354.45 | $376.06 | 215,500 | — | — |
| 2018-03-02 | $348.20 | $369.43 | 191,700 | — | — |
| 2018-03-01 | $344.95 | $365.98 | 125,600 | — | — |
| 2018-02-28 | $348.50 | $369.75 | 121,600 | — | — |
| 2018-02-27 | $349.90 | $371.24 | 200,000 | — | — |
| 2018-02-26 | $359.25 | $381.16 | 305,300 | — | — |
| 2018-02-23 | $339.45 | $360.15 | 316,300 | — | — |
| 2018-02-22 | $341.05 | $361.85 | 688,100 | — | — |
| 2018-02-21 | $371.25 | $393.89 | 252,300 | — | — |
| 2018-02-20 | $379.05 | $402.16 | 121,200 | — | — |
| 2018-02-16 | $378.95 | $402.06 | 120,300 | — | — |
| 2018-02-15 | $376.10 | $399.03 | 123,200 | — | — |
| 2018-02-14 | $372.25 | $394.95 | 192,900 | — | — |
| 2018-02-13 | $355.55 | $377.23 | 148,400 | — | — |
| 2018-02-12 | $348.65 | $369.91 | 166,700 | — | — |
| 2018-02-09 | $339.55 | $360.25 | 241,000 | — | — |
| 2018-02-08 | $333.90 | $354.26 | 262,100 | — | — |
| 2018-02-07 | $352.55 | $374.05 | 194,500 | — | — |
| 2018-02-06 | $340.50 | $361.26 | 469,000 | — | — |
| 2018-02-05 | $348.60 | $369.86 | 352,100 | — | — |
| 2018-02-02 | $350.70 | $372.08 | 320,300 | — | — |
| 2018-02-01 | $370.60 | $393.20 | 117,700 | — | — |
| 2018-01-31 | $367.85 | $390.28 | 133,800 | — | — |
| 2018-01-30 | $367.75 | $390.17 | 162,200 | — | — |
| 2018-01-29 | $362.25 | $384.34 | 123,100 | — | — |
| 2018-01-26 | $363.10 | $385.24 | 237,900 | — | — |
| 2018-01-25 | $367.10 | $389.48 | 294,300 | — | — |
| 2018-01-24 | $362.50 | $384.60 | 528,400 | — | — |
| 2018-01-23 | $402.60 | $427.15 | 230,700 | — | — |
| 2018-01-22 | $387.40 | $411.02 | 111,000 | — | — |
| 2018-01-19 | $383.70 | $407.10 | 210,600 | — | — |
| 2018-01-18 | $372.50 | $395.21 | 233,200 | — | — |
| 2018-01-17 | $372.75 | $395.48 | 220,800 | — | — |
| 2018-01-16 | $360.00 | $381.95 | 118,200 | — | — |
| 2018-01-12 | $364.00 | $386.20 | 99,400 | — | — |
| 2018-01-11 | $362.30 | $384.39 | 117,400 | — | — |
| 2018-01-10 | $362.65 | $384.76 | 84,600 | — | — |
| 2018-01-09 | $360.60 | $382.59 | 117,900 | — | — |
| 2018-01-08 | $357.00 | $378.77 | 146,800 | — | — |
| 2018-01-05 | $356.05 | $377.76 | 134,200 | — | — |
| 2018-01-04 | $352.10 | $373.57 | 142,600 | — | — |
| 2018-01-03 | $350.35 | $371.71 | 214,300 | — | — |
| 2018-01-02 | $340.25 | $361.00 | 235,200 | — | — |