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
- 2007-05-09 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 | $190.50 | $190.50 | 78,418 | — | — |
| 2018-12-28 | $196.00 | $196.00 | 89,400 | — | — |
| 2018-12-27 | $198.00 | $198.00 | 104,738 | — | — |
| 2018-12-26 | $191.50 | $191.50 | 64,190 | — | — |
| 2018-12-24 | $183.50 | $183.50 | 45,820 | — | — |
| 2018-12-21 | $184.00 | $184.00 | 123,754 | — | — |
| 2018-12-20 | $178.00 | $178.00 | 75,530 | — | — |
| 2018-12-19 | $191.50 | $191.50 | 91,730 | — | — |
| 2018-12-18 | $180.50 | $180.50 | 97,988 | — | — |
| 2018-12-17 | $180.00 | $180.00 | 90,480 | — | — |
| 2018-12-14 | $193.50 | $193.50 | 83,964 | — | — |
| 2018-12-13 | $203.00 | $203.00 | 47,968 | — | — |
| 2018-12-12 | $210.00 | $210.00 | 88,866 | — | — |
| 2018-12-11 | $211.50 | $211.50 | 60,774 | — | — |
| 2018-12-10 | $218.00 | $218.00 | 48,844 | — | — |
| 2018-12-07 | $226.50 | $226.50 | 46,586 | — | — |
| 2018-12-06 | $231.50 | $231.50 | 81,822 | — | — |
| 2018-12-04 | $242.50 | $242.50 | 48,454 | — | — |
| 2018-12-03 | $256.50 | $256.50 | 54,728 | — | — |
| 2018-11-30 | $251.50 | $251.50 | 45,862 | — | — |
| 2018-11-29 | $250.00 | $250.00 | 39,962 | — | — |
| 2018-11-28 | $254.00 | $254.00 | 61,224 | — | — |
| 2018-11-27 | $242.50 | $242.50 | 51,466 | — | — |
| 2018-11-26 | $243.00 | $243.00 | 50,222 | — | — |
| 2018-11-23 | $245.50 | $245.50 | 18,564 | — | — |
| 2018-11-21 | $245.00 | $245.00 | 33,772 | — | — |
| 2018-11-20 | $241.50 | $241.50 | 53,132 | — | — |
| 2018-11-19 | $236.50 | $236.50 | 59,490 | — | — |
| 2018-11-16 | $243.50 | $243.50 | 64,422 | — | — |
| 2018-11-15 | $255.00 | $255.00 | 91,434 | — | — |
| 2018-11-14 | $244.50 | $244.50 | 93,210 | — | — |
| 2018-11-13 | $238.00 | $238.00 | 62,556 | — | — |
| 2018-11-12 | $235.50 | $235.50 | 42,398 | — | — |
| 2018-11-09 | $246.50 | $246.50 | 37,374 | — | — |
| 2018-11-08 | $248.50 | $248.50 | 75,792 | — | — |
| 2018-11-07 | $233.50 | $233.50 | 71,230 | — | — |
| 2018-11-06 | $234.50 | $234.50 | 53,080 | — | — |
| 2018-11-05 | $242.50 | $242.50 | 66,544 | — | — |
| 2018-11-02 | $250.00 | $250.00 | 47,224 | — | — |
| 2018-11-01 | $248.50 | $248.50 | 69,668 | — | — |
| 2018-10-31 | $244.50 | $244.50 | 67,906 | — | — |
| 2018-10-30 | $247.00 | $247.00 | 130,788 | — | — |
| 2018-10-29 | $238.00 | $238.00 | 242,686 | — | — |
| 2018-10-26 | $254.50 | $254.50 | 77,004 | — | — |
| 2018-10-25 | $274.50 | $274.50 | 62,202 | — | — |
| 2018-10-24 | $259.50 | $259.50 | 47,048 | — | — |
| 2018-10-23 | $269.00 | $269.00 | 37,726 | — | — |
| 2018-10-22 | $268.50 | $268.50 | 32,494 | — | — |
| 2018-10-19 | $274.00 | $274.00 | 58,576 | — | — |
| 2018-10-18 | $278.00 | $278.00 | 57,488 | — | — |
| 2018-10-17 | $290.50 | $290.50 | 27,398 | — | — |
| 2018-10-16 | $298.50 | $298.50 | 45,354 | — | — |
| 2018-10-15 | $277.50 | $277.50 | 45,204 | — | — |
| 2018-10-12 | $271.00 | $271.00 | 63,600 | — | — |
| 2018-10-11 | $279.50 | $279.50 | 45,552 | — | — |
| 2018-10-10 | $270.50 | $270.50 | 85,292 | — | — |
| 2018-10-09 | $300.00 | $300.00 | 59,790 | — | — |
| 2018-10-08 | $294.00 | $294.00 | 31,942 | — | — |
| 2018-10-05 | $298.00 | $298.00 | 69,132 | — | — |
| 2018-10-04 | $292.50 | $292.50 | 86,800 | — | — |
| 2018-10-03 | $301.50 | $301.50 | 52,462 | — | — |
| 2018-10-02 | $295.00 | $295.00 | 53,008 | — | — |
| 2018-10-01 | $294.00 | $294.00 | 111,498 | — | — |
| 2018-09-28 | $328.00 | $328.00 | 53,346 | — | — |
| 2018-09-27 | $331.00 | $331.00 | 27,458 | — | — |
| 2018-09-26 | $335.50 | $335.50 | 34,600 | — | — |
| 2018-09-25 | $341.50 | $341.50 | 37,064 | — | — |
| 2018-09-24 | $335.00 | $335.00 | 43,228 | — | — |
| 2018-09-21 | $331.00 | $331.00 | 105,710 | — | — |
| 2018-09-20 | $337.50 | $337.50 | 70,934 | — | — |
| 2018-09-19 | $311.00 | $311.00 | 28,312 | — | — |
| 2018-09-18 | $306.00 | $306.00 | 43,816 | — | — |
| 2018-09-17 | $307.00 | $307.00 | 31,132 | — | — |
| 2018-09-14 | $314.00 | $314.00 | 24,314 | — | — |
| 2018-09-13 | $318.50 | $318.50 | 31,290 | — | — |
| 2018-09-12 | $316.50 | $316.50 | 45,342 | — | — |
| 2018-09-11 | $310.00 | $310.00 | 36,656 | — | — |
| 2018-09-10 | $312.50 | $312.50 | 56,754 | — | — |
| 2018-09-07 | $307.50 | $307.50 | 39,344 | — | — |
| 2018-09-06 | $312.00 | $312.00 | 52,740 | — | — |
| 2018-09-05 | $318.00 | $318.00 | 36,206 | — | — |
| 2018-09-04 | $319.50 | $319.50 | 68,952 | — | — |
| 2018-08-31 | $324.00 | $324.00 | 44,328 | — | — |
| 2018-08-30 | $322.50 | $322.50 | 49,606 | — | — |
| 2018-08-29 | $315.00 | $315.00 | 29,772 | — | — |
| 2018-08-28 | $312.00 | $312.00 | 46,866 | — | — |
| 2018-08-27 | $308.00 | $308.00 | 43,814 | — | — |
| 2018-08-24 | $303.00 | $303.00 | 98,276 | — | — |
| 2018-08-23 | $283.00 | $283.00 | 30,652 | — | — |
| 2018-08-22 | $281.00 | $281.00 | 33,736 | — | — |
| 2018-08-21 | $277.50 | $277.50 | 43,728 | — | — |
| 2018-08-20 | $273.50 | $273.50 | 32,558 | — | — |
| 2018-08-17 | $269.50 | $269.50 | 46,816 | — | — |
| 2018-08-16 | $277.50 | $277.50 | 45,114 | — | — |
| 2018-08-15 | $272.00 | $272.00 | 42,912 | — | — |
| 2018-08-14 | $274.50 | $274.50 | 76,670 | — | — |
| 2018-08-13 | $258.00 | $258.00 | 56,626 | — | — |
| 2018-08-10 | $262.00 | $262.00 | 61,158 | — | — |
| 2018-08-09 | $259.50 | $259.50 | 38,064 | — | — |
| 2018-08-08 | $261.50 | $261.50 | 39,428 | — | — |
| 2018-08-07 | $267.50 | $267.50 | 55,264 | — | — |
| 2018-08-06 | $262.50 | $262.50 | 31,622 | — | — |
| 2018-08-03 | $261.00 | $261.00 | 51,010 | — | — |
| 2018-08-02 | $262.00 | $262.00 | 138,348 | — | — |
| 2018-08-01 | $259.00 | $259.00 | 65,442 | — | — |
| 2018-07-31 | $261.00 | $261.00 | 99,372 | — | — |
| 2018-07-30 | $276.00 | $276.00 | 86,796 | — | — |
| 2018-07-27 | $304.00 | $304.00 | 45,442 | — | — |
| 2018-07-26 | $321.50 | $321.50 | 30,676 | — | — |
| 2018-07-25 | $325.00 | $325.00 | 32,856 | — | — |
| 2018-07-24 | $323.00 | $323.00 | 36,694 | — | — |
| 2018-07-23 | $337.50 | $337.50 | 24,242 | — | — |
| 2018-07-20 | $331.00 | $331.00 | 27,640 | — | — |
| 2018-07-19 | $335.50 | $335.50 | 32,116 | — | — |
| 2018-07-18 | $330.50 | $330.50 | 17,510 | — | — |
| 2018-07-17 | $334.00 | $334.00 | 19,726 | — | — |
| 2018-07-16 | $329.00 | $329.00 | 23,070 | — | — |
| 2018-07-13 | $334.00 | $334.00 | 27,538 | — | — |
| 2018-07-12 | $336.50 | $336.50 | 23,502 | — | — |
| 2018-07-11 | $335.00 | $335.00 | 22,844 | — | — |
| 2018-07-10 | $338.50 | $338.50 | 34,422 | — | — |
| 2018-07-09 | $329.50 | $329.50 | 28,028 | — | — |
| 2018-07-06 | $328.00 | $328.00 | 27,428 | — | — |
| 2018-07-05 | $320.50 | $320.50 | 24,946 | — | — |
| 2018-07-03 | $316.00 | $316.00 | 16,202 | — | — |
| 2018-07-02 | $317.50 | $317.50 | 41,872 | — | — |
| 2018-06-29 | $312.00 | $312.00 | 78,400 | — | — |
| 2018-06-28 | $333.50 | $333.50 | 52,932 | — | — |
| 2018-06-27 | $340.50 | $340.50 | 38,576 | — | — |
| 2018-06-26 | $349.50 | $349.50 | 44,466 | — | — |
| 2018-06-25 | $335.00 | $335.00 | 48,546 | — | — |
| 2018-06-22 | $350.50 | $350.50 | 69,474 | — | — |
| 2018-06-21 | $353.50 | $353.50 | 48,016 | — | — |
| 2018-06-20 | $364.00 | $364.00 | 41,228 | — | — |
| 2018-06-19 | $359.00 | $359.00 | 52,130 | — | — |
| 2018-06-18 | $360.00 | $360.00 | 44,730 | — | — |
| 2018-06-15 | $356.50 | $356.50 | 146,036 | — | — |
| 2018-06-14 | $344.00 | $344.00 | 45,590 | — | — |
| 2018-06-13 | $339.00 | $339.00 | 64,320 | — | — |
| 2018-06-12 | $349.50 | $349.50 | 68,496 | — | — |
| 2018-06-11 | $352.00 | $352.00 | 73,024 | — | — |
| 2018-06-08 | $371.00 | $371.00 | 95,928 | — | — |
| 2018-06-07 | $369.00 | $369.00 | 117,104 | — | — |
| 2018-06-06 | $359.50 | $359.50 | 199,502 | — | — |
| 2018-06-05 | $329.50 | $329.50 | 166,672 | — | — |
| 2018-06-04 | $291.00 | $291.00 | 62,436 | — | — |
| 2018-06-01 | $292.50 | $292.50 | 80,046 | — | — |
| 2018-05-31 | $295.50 | $295.50 | 113,848 | — | — |
| 2018-05-30 | $303.00 | $303.00 | 361,344 | — | — |
| 2018-05-29 | $321.50 | $321.50 | 106,044 | — | — |
| 2018-05-25 | $320.00 | $320.00 | 90,636 | — | — |
| 2018-05-24 | $304.50 | $304.50 | 47,164 | — | — |
| 2018-05-23 | $297.50 | $297.50 | 157,982 | — | — |
| 2018-05-22 | $292.50 | $292.50 | 67,858 | — | — |
| 2018-05-21 | $308.00 | $308.00 | 40,946 | — | — |
| 2018-05-18 | $315.00 | $315.00 | 54,116 | — | — |
| 2018-05-17 | $305.00 | $305.00 | 46,934 | — | — |
| 2018-05-16 | $296.00 | $296.00 | 26,396 | — | — |
| 2018-05-15 | $298.50 | $298.50 | 39,856 | — | — |
| 2018-05-14 | $297.00 | $297.00 | 36,884 | — | — |
| 2018-05-11 | $302.50 | $302.50 | 29,958 | — | — |
| 2018-05-10 | $299.00 | $299.00 | 55,100 | — | — |
| 2018-05-09 | $302.50 | $302.50 | 88,620 | — | — |
| 2018-05-08 | $309.00 | $309.00 | 73,842 | — | — |
| 2018-05-07 | $312.50 | $312.50 | 60,068 | — | — |
| 2018-05-04 | $301.00 | $301.00 | 55,092 | — | — |
| 2018-05-03 | $283.00 | $283.00 | 36,274 | — | — |
| 2018-05-02 | $294.50 | $294.50 | 41,896 | — | — |
| 2018-05-01 | $288.00 | $288.00 | 88,626 | — | — |
| 2018-04-30 | $275.00 | $275.00 | 49,922 | — | — |
| 2018-04-27 | $278.50 | $278.50 | 62,388 | — | — |
| 2018-04-26 | $278.00 | $278.00 | 46,168 | — | — |
| 2018-04-25 | $275.50 | $275.50 | 30,564 | — | — |
| 2018-04-24 | $280.50 | $280.50 | 25,958 | — | — |
| 2018-04-23 | $284.00 | $284.00 | 19,150 | — | — |
| 2018-04-20 | $285.50 | $285.50 | 25,070 | — | — |
| 2018-04-19 | $292.50 | $292.50 | 41,280 | — | — |
| 2018-04-18 | $291.00 | $291.00 | 38,840 | — | — |
| 2018-04-17 | $286.00 | $286.00 | 34,326 | — | — |
| 2018-04-16 | $276.50 | $276.50 | 30,688 | — | — |
| 2018-04-13 | $273.00 | $273.00 | 27,392 | — | — |
| 2018-04-12 | $277.00 | $277.00 | 37,458 | — | — |
| 2018-04-11 | $283.50 | $283.50 | 91,214 | — | — |
| 2018-04-10 | $258.50 | $258.50 | 53,544 | — | — |
| 2018-04-09 | $248.50 | $248.50 | 36,188 | — | — |
| 2018-04-06 | $253.00 | $253.00 | 35,922 | — | — |
| 2018-04-05 | $258.00 | $258.00 | 57,482 | — | — |
| 2018-04-04 | $257.00 | $257.00 | 45,848 | — | — |
| 2018-04-03 | $242.50 | $242.50 | 44,574 | — | — |
| 2018-04-02 | $239.50 | $239.50 | 37,900 | — | — |
| 2018-03-29 | $243.50 | $243.50 | 48,272 | — | — |
| 2018-03-28 | $252.50 | $252.50 | 77,976 | — | — |
| 2018-03-27 | $237.00 | $237.00 | 41,548 | — | — |
| 2018-03-26 | $251.00 | $251.00 | 53,130 | — | — |
| 2018-03-23 | $248.00 | $248.00 | 31,892 | — | — |
| 2018-03-22 | $250.50 | $250.50 | 31,082 | — | — |
| 2018-03-21 | $259.00 | $259.00 | 21,222 | — | — |
| 2018-03-20 | $255.00 | $255.00 | 20,264 | — | — |
| 2018-03-19 | $259.50 | $259.50 | 16,758 | — | — |
| 2018-03-16 | $262.50 | $262.50 | 43,206 | — | — |
| 2018-03-15 | $258.00 | $258.00 | 23,318 | — | — |
| 2018-03-14 | $262.00 | $262.00 | 31,022 | — | — |
| 2018-03-13 | $264.00 | $264.00 | 31,930 | — | — |
| 2018-03-12 | $267.50 | $267.50 | 37,278 | — | — |
| 2018-03-09 | $273.50 | $273.50 | 117,348 | — | — |
| 2018-03-08 | $269.00 | $269.00 | 37,248 | — | — |
| 2018-03-07 | $259.50 | $259.50 | 30,788 | — | — |
| 2018-03-06 | $253.50 | $253.50 | 24,668 | — | — |
| 2018-03-05 | $260.00 | $260.00 | 22,538 | — | — |
| 2018-03-02 | $254.50 | $254.50 | 44,396 | — | — |
| 2018-03-01 | $249.50 | $249.50 | 43,756 | — | — |
| 2018-02-28 | $250.00 | $250.00 | 63,048 | — | — |
| 2018-02-27 | $263.50 | $263.50 | 24,678 | — | — |
| 2018-02-26 | $271.00 | $271.00 | 26,454 | — | — |
| 2018-02-23 | $268.50 | $268.50 | 33,722 | — | — |
| 2018-02-22 | $250.50 | $250.50 | 60,710 | — | — |
| 2018-02-21 | $255.50 | $255.50 | 64,480 | — | — |
| 2018-02-20 | $265.50 | $265.50 | 31,290 | — | — |
| 2018-02-16 | $279.00 | $279.00 | 28,260 | — | — |
| 2018-02-15 | $276.00 | $276.00 | 26,842 | — | — |
| 2018-02-14 | $273.50 | $273.50 | 28,522 | — | — |
| 2018-02-13 | $269.00 | $269.00 | 20,216 | — | — |
| 2018-02-12 | $274.00 | $274.00 | 32,034 | — | — |
| 2018-02-09 | $270.50 | $270.50 | 38,406 | — | — |
| 2018-02-08 | $267.00 | $267.00 | 31,134 | — | — |
| 2018-02-07 | $274.00 | $274.00 | 30,766 | — | — |
| 2018-02-06 | $281.50 | $281.50 | 65,514 | — | — |
| 2018-02-05 | $268.00 | $268.00 | 48,468 | — | — |
| 2018-02-02 | $275.50 | $275.50 | 40,276 | — | — |
| 2018-02-01 | $278.00 | $278.00 | 89,756 | — | — |
| 2018-01-31 | $294.00 | $294.00 | 38,944 | — | — |
| 2018-01-30 | $308.00 | $308.00 | 33,076 | — | — |
| 2018-01-29 | $316.50 | $316.50 | 25,532 | — | — |
| 2018-01-26 | $323.00 | $323.00 | 25,316 | — | — |
| 2018-01-25 | $321.50 | $321.50 | 27,978 | — | — |
| 2018-01-24 | $315.00 | $315.00 | 31,458 | — | — |
| 2018-01-23 | $320.00 | $320.00 | 43,210 | — | — |
| 2018-01-22 | $322.50 | $322.50 | 48,880 | — | — |
| 2018-01-19 | $315.00 | $315.00 | 51,256 | — | — |
| 2018-01-18 | $308.50 | $308.50 | 22,700 | — | — |
| 2018-01-17 | $309.50 | $309.50 | 30,826 | — | — |
| 2018-01-16 | $310.50 | $310.50 | 32,796 | — | — |
| 2018-01-12 | $307.50 | $307.50 | 25,960 | — | — |
| 2018-01-11 | $312.00 | $312.00 | 35,750 | — | — |
| 2018-01-10 | $316.50 | $316.50 | 27,850 | — | — |
| 2018-01-09 | $319.50 | $319.50 | 25,274 | — | — |
| 2018-01-08 | $320.00 | $320.00 | 33,378 | — | — |
| 2018-01-05 | $321.00 | $321.00 | 32,706 | — | — |
| 2018-01-04 | $321.50 | $321.50 | 32,742 | — | — |
| 2018-01-03 | $316.50 | $316.50 | 38,282 | — | — |
| 2018-01-02 | $313.50 | $313.50 | 40,964 | — | — |