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
- 2007-10-25 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 | $244.84 | $247.58 | 719,800 | — | — |
| 2018-12-28 | $239.45 | $242.13 | 637,000 | — | — |
| 2018-12-27 | $242.27 | $244.98 | 669,600 | — | — |
| 2018-12-26 | $242.20 | $244.91 | 1,014,100 | — | — |
| 2018-12-24 | $229.06 | $231.62 | 660,000 | — | — |
| 2018-12-21 | $230.49 | $233.07 | 1,695,500 | — | — |
| 2018-12-20 | $234.01 | $236.63 | 1,092,400 | — | — |
| 2018-12-19 | $239.23 | $241.91 | 1,267,200 | — | — |
| 2018-12-18 | $240.91 | $243.61 | 1,030,000 | — | — |
| 2018-12-17 | $241.95 | $244.66 | 892,300 | — | — |
| 2018-12-14 | $246.85 | $249.61 | 910,300 | — | — |
| 2018-12-13 | $251.52 | $254.33 | 817,600 | — | — |
| 2018-12-12 | $255.15 | $258.00 | 1,135,100 | — | — |
| 2018-12-11 | $247.86 | $250.63 | 1,158,800 | — | — |
| 2018-12-10 | $251.10 | $253.91 | 2,690,400 | — | — |
| 2018-12-07 | $254.47 | $257.32 | 4,231,000 | — | — |
| 2018-12-06 | $292.92 | $296.20 | 1,745,200 | — | — |
| 2018-12-04 | $291.13 | $294.39 | 1,653,500 | — | — |
| 2018-12-03 | $306.49 | $309.92 | 1,384,300 | — | — |
| 2018-11-30 | $297.79 | $301.12 | 971,100 | — | — |
| 2018-11-29 | $300.37 | $303.73 | 1,097,200 | — | — |
| 2018-11-28 | $295.14 | $298.44 | 1,563,700 | — | — |
| 2018-11-27 | $296.83 | $300.15 | 1,546,300 | — | — |
| 2018-11-26 | $301.11 | $304.48 | 1,152,700 | — | — |
| 2018-11-23 | $303.32 | $306.71 | 334,600 | — | — |
| 2018-11-21 | $303.76 | $307.16 | 545,300 | — | — |
| 2018-11-20 | $302.14 | $305.52 | 1,135,200 | — | — |
| 2018-11-19 | $313.28 | $316.79 | 1,031,300 | — | — |
| 2018-11-16 | $313.56 | $317.07 | 838,500 | — | — |
| 2018-11-15 | $311.81 | $315.30 | 845,800 | — | — |
| 2018-11-14 | $313.13 | $316.63 | 1,182,300 | — | — |
| 2018-11-13 | $314.25 | $317.77 | 802,800 | — | — |
| 2018-11-12 | $308.99 | $312.45 | 1,152,500 | — | — |
| 2018-11-09 | $308.12 | $311.57 | 1,552,000 | — | — |
| 2018-11-08 | $304.49 | $307.90 | 1,955,800 | — | — |
| 2018-11-07 | $290.51 | $293.76 | 1,622,000 | — | — |
| 2018-11-06 | $291.79 | $295.05 | 1,093,000 | — | — |
| 2018-11-05 | $285.13 | $288.32 | 1,134,600 | — | — |
| 2018-11-02 | $281.95 | $285.10 | 957,200 | — | — |
| 2018-11-01 | $272.95 | $276.00 | 703,600 | — | — |
| 2018-10-31 | $274.52 | $277.59 | 939,400 | — | — |
| 2018-10-30 | $266.99 | $269.98 | 1,455,300 | — | — |
| 2018-10-29 | $278.50 | $281.62 | 1,015,600 | — | — |
| 2018-10-26 | $274.89 | $277.97 | 839,600 | — | — |
| 2018-10-25 | $272.24 | $275.29 | 693,300 | — | — |
| 2018-10-24 | $267.03 | $270.02 | 794,700 | — | — |
| 2018-10-23 | $272.05 | $275.09 | 959,000 | — | — |
| 2018-10-22 | $274.61 | $277.68 | 1,138,300 | — | — |
| 2018-10-19 | $270.78 | $273.81 | 977,600 | — | — |
| 2018-10-18 | $273.44 | $276.50 | 847,000 | — | — |
| 2018-10-17 | $281.92 | $285.07 | 521,600 | — | — |
| 2018-10-16 | $285.41 | $288.60 | 731,200 | — | — |
| 2018-10-15 | $281.73 | $284.88 | 883,000 | — | — |
| 2018-10-12 | $275.64 | $278.72 | 1,033,100 | — | — |
| 2018-10-11 | $267.57 | $270.56 | 744,500 | — | — |
| 2018-10-10 | $268.13 | $271.13 | 774,000 | — | — |
| 2018-10-09 | $275.68 | $278.76 | 703,000 | — | — |
| 2018-10-08 | $273.49 | $276.55 | 670,200 | — | — |
| 2018-10-05 | $269.85 | $272.87 | 1,152,300 | — | — |
| 2018-10-04 | $275.00 | $278.08 | 650,800 | — | — |
| 2018-10-03 | $278.87 | $281.99 | 528,400 | — | — |
| 2018-10-02 | $279.97 | $283.10 | 614,500 | — | — |
| 2018-10-01 | $282.96 | $286.13 | 692,600 | — | — |
| 2018-09-28 | $282.12 | $285.28 | 763,900 | — | — |
| 2018-09-27 | $279.28 | $282.40 | 685,800 | — | — |
| 2018-09-26 | $278.33 | $281.44 | 869,100 | — | — |
| 2018-09-25 | $277.46 | $280.56 | 667,300 | — | — |
| 2018-09-24 | $280.99 | $284.13 | 850,400 | — | — |
| 2018-09-21 | $280.77 | $283.91 | 1,144,600 | — | — |
| 2018-09-20 | $284.76 | $287.95 | 1,143,200 | — | — |
| 2018-09-19 | $287.16 | $290.37 | 959,200 | — | — |
| 2018-09-18 | $282.87 | $286.04 | 789,300 | — | — |
| 2018-09-17 | $281.45 | $284.60 | 704,000 | — | — |
| 2018-09-14 | $279.10 | $282.22 | 856,500 | — | — |
| 2018-09-13 | $280.52 | $283.66 | 995,500 | — | — |
| 2018-09-12 | $283.63 | $286.80 | 1,229,100 | — | — |
| 2018-09-11 | $286.73 | $289.94 | 1,041,500 | — | — |
| 2018-09-10 | $285.96 | $289.16 | 985,400 | — | — |
| 2018-09-07 | $285.80 | $289.00 | 2,241,300 | — | — |
| 2018-09-06 | $275.66 | $278.74 | 941,200 | — | — |
| 2018-09-05 | $274.93 | $278.01 | 1,512,400 | — | — |
| 2018-09-04 | $274.37 | $277.44 | 2,295,300 | — | — |
| 2018-08-31 | $260.00 | $262.91 | 5,311,500 | — | — |
| 2018-08-30 | $244.41 | $247.14 | 1,863,900 | — | — |
| 2018-08-29 | $241.73 | $244.43 | 986,900 | — | — |
| 2018-08-28 | $242.47 | $245.18 | 784,700 | — | — |
| 2018-08-27 | $240.84 | $243.53 | 789,000 | — | — |
| 2018-08-24 | $241.67 | $244.37 | 719,900 | — | — |
| 2018-08-23 | $239.40 | $242.08 | 813,300 | — | — |
| 2018-08-22 | $234.70 | $237.33 | 938,600 | — | — |
| 2018-08-21 | $242.18 | $244.89 | 748,100 | — | — |
| 2018-08-20 | $239.32 | $242.00 | 669,300 | — | — |
| 2018-08-17 | $235.04 | $237.67 | 718,500 | — | — |
| 2018-08-16 | $233.17 | $235.78 | 806,200 | — | — |
| 2018-08-15 | $231.98 | $234.58 | 1,053,200 | — | — |
| 2018-08-14 | $236.02 | $238.66 | 694,700 | — | — |
| 2018-08-13 | $233.44 | $236.05 | 735,500 | — | — |
| 2018-08-10 | $236.52 | $239.17 | 587,200 | — | — |
| 2018-08-09 | $236.15 | $238.79 | 848,400 | — | — |
| 2018-08-08 | $236.00 | $238.64 | 502,900 | — | — |
| 2018-08-07 | $239.05 | $241.72 | 421,200 | — | — |
| 2018-08-06 | $236.10 | $238.74 | 621,700 | — | — |
| 2018-08-03 | $235.02 | $237.65 | 586,400 | — | — |
| 2018-08-02 | $234.81 | $237.44 | 1,102,100 | — | — |
| 2018-08-01 | $238.00 | $240.66 | 717,600 | — | — |
| 2018-07-31 | $244.39 | $247.12 | 484,600 | — | — |
| 2018-07-30 | $243.54 | $246.27 | 623,300 | — | — |
| 2018-07-27 | $249.99 | $252.79 | 488,800 | — | — |
| 2018-07-26 | $251.88 | $254.70 | 429,300 | — | — |
| 2018-07-25 | $253.39 | $256.23 | 726,500 | — | — |
| 2018-07-24 | $249.24 | $252.03 | 752,200 | — | — |
| 2018-07-23 | $255.05 | $257.90 | 549,500 | — | — |
| 2018-07-20 | $254.52 | $257.37 | 639,300 | — | — |
| 2018-07-19 | $257.41 | $260.29 | 781,200 | — | — |
| 2018-07-18 | $250.64 | $253.44 | 828,100 | — | — |
| 2018-07-17 | $253.08 | $255.91 | 662,000 | — | — |
| 2018-07-16 | $255.50 | $258.36 | 864,800 | — | — |
| 2018-07-13 | $259.87 | $262.78 | 944,800 | — | — |
| 2018-07-12 | $252.87 | $255.70 | 625,100 | — | — |
| 2018-07-11 | $252.20 | $255.02 | 560,500 | — | — |
| 2018-07-10 | $254.61 | $257.46 | 794,800 | — | — |
| 2018-07-09 | $250.70 | $253.51 | 862,300 | — | — |
| 2018-07-06 | $242.61 | $245.32 | 1,015,300 | — | — |
| 2018-07-05 | $237.86 | $240.52 | 874,400 | — | — |
| 2018-07-03 | $235.28 | $237.91 | 476,400 | — | — |
| 2018-07-02 | $232.54 | $235.14 | 979,200 | — | — |
| 2018-06-29 | $233.46 | $236.07 | 1,012,700 | — | — |
| 2018-06-28 | $239.67 | $242.35 | 858,500 | — | — |
| 2018-06-27 | $236.05 | $238.69 | 717,200 | — | — |
| 2018-06-26 | $238.75 | $241.42 | 667,000 | — | — |
| 2018-06-25 | $241.61 | $244.31 | 1,052,500 | — | — |
| 2018-06-22 | $249.76 | $252.55 | 760,400 | — | — |
| 2018-06-21 | $250.35 | $253.15 | 636,300 | — | — |
| 2018-06-20 | $251.28 | $254.09 | 971,700 | — | — |
| 2018-06-19 | $246.26 | $249.02 | 955,500 | — | — |
| 2018-06-18 | $247.26 | $250.03 | 772,200 | — | — |
| 2018-06-15 | $247.88 | $250.65 | 1,157,300 | — | — |
| 2018-06-14 | $246.60 | $249.36 | 1,454,000 | — | — |
| 2018-06-13 | $247.52 | $250.29 | 1,262,300 | — | — |
| 2018-06-12 | $248.29 | $251.07 | 1,220,700 | — | — |
| 2018-06-11 | $251.84 | $254.66 | 779,400 | — | — |
| 2018-06-08 | $253.06 | $255.89 | 1,100,400 | — | — |
| 2018-06-07 | $256.92 | $259.79 | 1,240,200 | — | — |
| 2018-06-06 | $255.85 | $258.71 | 1,049,700 | — | — |
| 2018-06-05 | $253.93 | $256.77 | 1,199,100 | — | — |
| 2018-06-04 | $256.60 | $259.47 | 1,481,500 | — | — |
| 2018-06-01 | $245.15 | $247.89 | 3,982,100 | — | — |
| 2018-05-31 | $246.91 | $249.67 | 2,348,500 | — | — |
| 2018-05-30 | $253.48 | $256.32 | 1,163,600 | — | — |
| 2018-05-29 | $253.69 | $256.53 | 874,300 | — | — |
| 2018-05-25 | $251.05 | $253.86 | 815,400 | — | — |
| 2018-05-24 | $251.72 | $254.54 | 906,800 | — | — |
| 2018-05-23 | $252.97 | $255.80 | 931,500 | — | — |
| 2018-05-22 | $252.69 | $255.52 | 570,100 | — | — |
| 2018-05-21 | $254.77 | $257.62 | 719,400 | — | — |
| 2018-05-18 | $255.59 | $258.45 | 754,500 | — | — |
| 2018-05-17 | $257.60 | $260.48 | 807,700 | — | — |
| 2018-05-16 | $252.02 | $254.84 | 827,300 | — | — |
| 2018-05-15 | $250.39 | $253.19 | 956,100 | — | — |
| 2018-05-14 | $247.04 | $249.80 | 568,000 | — | — |
| 2018-05-11 | $250.00 | $252.80 | 539,300 | — | — |
| 2018-05-10 | $247.50 | $250.27 | 547,700 | — | — |
| 2018-05-09 | $248.90 | $251.69 | 826,300 | — | — |
| 2018-05-08 | $249.23 | $252.02 | 559,100 | — | — |
| 2018-05-07 | $253.07 | $255.90 | 784,500 | — | — |
| 2018-05-04 | $253.74 | $256.58 | 917,300 | — | — |
| 2018-05-03 | $246.87 | $249.63 | 595,100 | — | — |
| 2018-05-02 | $248.42 | $251.20 | 780,500 | — | — |
| 2018-05-01 | $250.62 | $253.42 | 922,800 | — | — |
| 2018-04-30 | $250.91 | $253.72 | 1,228,800 | — | — |
| 2018-04-27 | $248.81 | $251.59 | 1,028,900 | — | — |
| 2018-04-26 | $243.61 | $246.34 | 928,500 | — | — |
| 2018-04-25 | $236.20 | $238.84 | 695,500 | — | — |
| 2018-04-24 | $233.94 | $236.56 | 1,207,900 | — | — |
| 2018-04-23 | $238.65 | $241.32 | 1,099,500 | — | — |
| 2018-04-20 | $235.05 | $237.68 | 1,090,800 | — | — |
| 2018-04-19 | $234.16 | $236.78 | 904,400 | — | — |
| 2018-04-18 | $233.04 | $235.65 | 1,180,200 | — | — |
| 2018-04-17 | $233.59 | $236.20 | 1,261,800 | — | — |
| 2018-04-16 | $227.93 | $230.48 | 1,555,200 | — | — |
| 2018-04-13 | $220.88 | $223.35 | 1,368,200 | — | — |
| 2018-04-12 | $217.81 | $220.25 | 1,125,500 | — | — |
| 2018-04-11 | $213.30 | $215.69 | 1,205,000 | — | — |
| 2018-04-10 | $221.06 | $223.53 | 1,663,100 | — | — |
| 2018-04-09 | $212.15 | $214.52 | 1,253,900 | — | — |
| 2018-04-06 | $208.26 | $210.59 | 1,289,000 | — | — |
| 2018-04-05 | $206.92 | $209.24 | 1,036,900 | — | — |
| 2018-04-04 | $206.32 | $208.63 | 949,600 | — | — |
| 2018-04-03 | $204.38 | $206.67 | 727,300 | — | — |
| 2018-04-02 | $203.13 | $205.40 | 913,100 | — | — |
| 2018-03-29 | $204.27 | $206.56 | 1,171,100 | — | — |
| 2018-03-28 | $205.11 | $207.41 | 783,300 | — | — |
| 2018-03-27 | $204.92 | $207.21 | 1,044,600 | — | — |
| 2018-03-26 | $207.90 | $210.23 | 1,006,900 | — | — |
| 2018-03-23 | $202.29 | $204.55 | 1,332,800 | — | — |
| 2018-03-22 | $207.36 | $209.68 | 1,451,800 | — | — |
| 2018-03-21 | $213.00 | $215.38 | 1,027,600 | — | — |
| 2018-03-20 | $215.63 | $218.04 | 1,267,900 | — | — |
| 2018-03-19 | $215.60 | $218.01 | 1,368,800 | — | — |
| 2018-03-16 | $221.88 | $224.36 | 5,862,200 | — | — |
| 2018-03-15 | $206.14 | $208.45 | 2,747,200 | — | — |
| 2018-03-14 | $201.99 | $204.25 | 1,167,900 | — | — |
| 2018-03-13 | $208.40 | $210.73 | 1,436,800 | — | — |
| 2018-03-12 | $207.62 | $209.94 | 899,700 | — | — |
| 2018-03-09 | $205.92 | $208.22 | 1,064,700 | — | — |
| 2018-03-08 | $206.54 | $208.85 | 1,023,100 | — | — |
| 2018-03-07 | $201.07 | $203.32 | 921,900 | — | — |
| 2018-03-06 | $200.22 | $202.46 | 1,266,100 | — | — |
| 2018-03-05 | $197.88 | $200.09 | 1,314,500 | — | — |
| 2018-03-02 | $194.00 | $196.17 | 2,208,000 | — | — |
| 2018-03-01 | $200.71 | $202.96 | 808,100 | — | — |
| 2018-02-28 | $203.35 | $205.63 | 997,100 | — | — |
| 2018-02-27 | $203.06 | $205.33 | 1,217,500 | — | — |
| 2018-02-26 | $198.93 | $201.16 | 1,634,800 | — | — |
| 2018-02-23 | $207.11 | $209.43 | 852,300 | — | — |
| 2018-02-22 | $204.05 | $206.33 | 953,800 | — | — |
| 2018-02-21 | $201.19 | $203.44 | 728,700 | — | — |
| 2018-02-20 | $201.13 | $203.38 | 984,900 | — | — |
| 2018-02-16 | $203.15 | $205.42 | 1,061,100 | — | — |
| 2018-02-15 | $204.00 | $206.28 | 1,261,100 | — | — |
| 2018-02-14 | $206.76 | $209.07 | 1,299,000 | — | — |
| 2018-02-13 | $206.79 | $209.10 | 1,071,100 | — | — |
| 2018-02-12 | $209.48 | $211.82 | 2,647,400 | — | — |
| 2018-02-09 | $218.55 | $221.00 | 1,325,500 | — | — |
| 2018-02-08 | $209.09 | $211.43 | 1,022,100 | — | — |
| 2018-02-07 | $218.06 | $220.50 | 753,500 | — | — |
| 2018-02-06 | $218.59 | $221.04 | 1,650,200 | — | — |
| 2018-02-05 | $212.99 | $215.37 | 1,902,100 | — | — |
| 2018-02-02 | $219.47 | $221.93 | 1,030,700 | — | — |
| 2018-02-01 | $219.40 | $221.85 | 810,100 | — | — |
| 2018-01-31 | $222.10 | $224.59 | 989,500 | — | — |
| 2018-01-30 | $226.05 | $228.58 | 737,800 | — | — |
| 2018-01-29 | $229.15 | $231.71 | 996,300 | — | — |
| 2018-01-26 | $227.69 | $230.24 | 1,450,700 | — | — |
| 2018-01-25 | $227.29 | $229.83 | 1,128,700 | — | — |
| 2018-01-24 | $224.31 | $226.82 | 1,702,000 | — | — |
| 2018-01-23 | $228.79 | $231.35 | 1,919,200 | — | — |
| 2018-01-22 | $235.01 | $237.64 | 1,973,600 | — | — |
| 2018-01-19 | $244.13 | $246.86 | 1,235,100 | — | — |
| 2018-01-18 | $243.15 | $245.87 | 1,075,300 | — | — |
| 2018-01-17 | $238.69 | $241.36 | 1,363,200 | — | — |
| 2018-01-16 | $237.12 | $239.77 | 832,400 | — | — |
| 2018-01-12 | $237.32 | $239.98 | 1,086,600 | — | — |
| 2018-01-11 | $233.15 | $235.76 | 702,900 | — | — |
| 2018-01-10 | $230.45 | $233.03 | 517,600 | — | — |
| 2018-01-09 | $232.92 | $235.53 | 939,600 | — | — |
| 2018-01-08 | $231.14 | $233.73 | 1,348,900 | — | — |
| 2018-01-05 | $237.96 | $240.62 | 1,811,000 | — | — |
| 2018-01-04 | $244.88 | $247.62 | 1,250,600 | — | — |
| 2018-01-03 | $245.12 | $247.86 | 1,975,000 | — | — |
| 2018-01-02 | $229.63 | $232.20 | 972,900 | — | — |