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
- 2014-11-06 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 | $271.80 | $271.80 | 23,070 | — | — |
| 2018-12-28 | $263.10 | $263.10 | 39,100 | — | — |
| 2018-12-27 | $264.30 | $264.30 | 18,980 | — | — |
| 2018-12-26 | $263.30 | $263.30 | 19,230 | — | — |
| 2018-12-24 | $255.40 | $255.40 | 7,540 | — | — |
| 2018-12-21 | $257.50 | $257.50 | 47,180 | — | — |
| 2018-12-20 | $271.70 | $271.70 | 29,830 | — | — |
| 2018-12-19 | $275.40 | $275.40 | 46,240 | — | — |
| 2018-12-18 | $275.20 | $275.20 | 12,510 | — | — |
| 2018-12-17 | $269.40 | $269.40 | 17,110 | — | — |
| 2018-12-14 | $285.60 | $285.60 | 27,660 | — | — |
| 2018-12-13 | $287.40 | $287.40 | 21,260 | — | — |
| 2018-12-12 | $274.40 | $274.40 | 7,510 | — | — |
| 2018-12-11 | $270.10 | $270.10 | 17,040 | — | — |
| 2018-12-10 | $273.60 | $273.60 | 5,140 | — | — |
| 2018-12-07 | $271.00 | $271.00 | 10,600 | — | — |
| 2018-12-06 | $279.80 | $279.80 | 15,350 | — | — |
| 2018-12-04 | $270.00 | $270.00 | 17,780 | — | — |
| 2018-12-03 | $281.80 | $281.80 | 15,950 | — | — |
| 2018-11-30 | $280.80 | $280.80 | 38,580 | — | — |
| 2018-11-29 | $292.60 | $292.60 | 13,560 | — | — |
| 2018-11-28 | $296.80 | $296.80 | 13,520 | — | — |
| 2018-11-27 | $283.50 | $283.50 | 19,460 | — | — |
| 2018-11-26 | $290.70 | $290.70 | 18,550 | — | — |
| 2018-11-23 | $280.00 | $280.00 | 6,790 | — | — |
| 2018-11-21 | $281.00 | $281.00 | 18,120 | — | — |
| 2018-11-20 | $277.30 | $277.30 | 18,080 | — | — |
| 2018-11-19 | $277.10 | $277.10 | 25,910 | — | — |
| 2018-11-16 | $305.00 | $305.00 | 14,500 | — | — |
| 2018-11-15 | $306.90 | $306.90 | 27,140 | — | — |
| 2018-11-14 | $292.70 | $292.70 | 11,680 | — | — |
| 2018-11-13 | $295.00 | $295.00 | 15,690 | — | — |
| 2018-11-12 | $292.30 | $292.30 | 29,630 | — | — |
| 2018-11-09 | $320.00 | $320.00 | 24,190 | — | — |
| 2018-11-08 | $320.90 | $320.90 | 14,260 | — | — |
| 2018-11-07 | $325.40 | $325.40 | 19,270 | — | — |
| 2018-11-06 | $303.50 | $303.50 | 15,690 | — | — |
| 2018-11-05 | $306.10 | $306.10 | 28,720 | — | — |
| 2018-11-02 | $325.50 | $325.50 | 42,460 | — | — |
| 2018-11-01 | $323.50 | $323.50 | 13,350 | — | — |
| 2018-10-31 | $315.40 | $315.40 | 13,100 | — | — |
| 2018-10-30 | $303.10 | $303.10 | 17,720 | — | — |
| 2018-10-29 | $291.40 | $291.40 | 17,070 | — | — |
| 2018-10-26 | $299.90 | $299.90 | 9,000 | — | — |
| 2018-10-25 | $305.50 | $305.50 | 12,010 | — | — |
| 2018-10-24 | $291.40 | $291.40 | 21,330 | — | — |
| 2018-10-23 | $317.40 | $317.40 | 11,070 | — | — |
| 2018-10-22 | $315.00 | $315.00 | 15,000 | — | — |
| 2018-10-19 | $312.80 | $312.80 | 14,080 | — | — |
| 2018-10-18 | $330.30 | $330.30 | 7,640 | — | — |
| 2018-10-17 | $342.70 | $342.70 | 7,550 | — | — |
| 2018-10-16 | $344.50 | $344.50 | 11,070 | — | — |
| 2018-10-15 | $328.20 | $328.20 | 12,250 | — | — |
| 2018-10-12 | $322.00 | $322.00 | 13,090 | — | — |
| 2018-10-11 | $316.50 | $316.50 | 21,060 | — | — |
| 2018-10-10 | $325.80 | $325.80 | 27,510 | — | — |
| 2018-10-09 | $350.20 | $350.20 | 15,650 | — | — |
| 2018-10-08 | $352.10 | $352.10 | 17,420 | — | — |
| 2018-10-05 | $366.70 | $366.70 | 33,210 | — | — |
| 2018-10-04 | $352.60 | $352.60 | 34,460 | — | — |
| 2018-10-03 | $343.20 | $343.20 | 50,520 | — | — |
| 2018-10-02 | $309.10 | $309.10 | 12,780 | — | — |
| 2018-10-01 | $324.30 | $324.30 | 20,980 | — | — |
| 2018-09-28 | $323.10 | $323.10 | 18,280 | — | — |
| 2018-09-27 | $314.60 | $314.60 | 20,490 | — | — |
| 2018-09-26 | $320.90 | $320.90 | 13,920 | — | — |
| 2018-09-25 | $326.70 | $326.70 | 10,340 | — | — |
| 2018-09-24 | $328.60 | $328.60 | 15,650 | — | — |
| 2018-09-21 | $334.50 | $334.50 | 37,610 | — | — |
| 2018-09-20 | $340.50 | $340.50 | 8,970 | — | — |
| 2018-09-19 | $335.00 | $335.00 | 19,530 | — | — |
| 2018-09-18 | $340.60 | $340.60 | 14,500 | — | — |
| 2018-09-17 | $335.40 | $335.40 | 14,860 | — | — |
| 2018-09-14 | $348.15 | $348.15 | 10,440 | — | — |
| 2018-09-13 | $351.30 | $351.30 | 12,850 | — | — |
| 2018-09-12 | $354.00 | $354.00 | 12,520 | — | — |
| 2018-09-11 | $357.10 | $357.10 | 11,210 | — | — |
| 2018-09-10 | $359.50 | $359.50 | 24,880 | — | — |
| 2018-09-07 | $350.50 | $350.50 | 18,470 | — | — |
| 2018-09-06 | $354.70 | $354.70 | 9,570 | — | — |
| 2018-09-05 | $356.50 | $356.50 | 23,930 | — | — |
| 2018-09-04 | $360.00 | $360.00 | 32,640 | — | — |
| 2018-08-31 | $372.20 | $372.20 | 18,950 | — | — |
| 2018-08-30 | $378.50 | $378.50 | 17,090 | — | — |
| 2018-08-29 | $379.40 | $379.40 | 56,350 | — | — |
| 2018-08-28 | $369.10 | $369.10 | 34,950 | — | — |
| 2018-08-27 | $361.50 | $361.50 | 106,380 | — | — |
| 2018-08-24 | $350.50 | $350.50 | 10,790 | — | — |
| 2018-08-23 | $348.80 | $348.80 | 10,860 | — | — |
| 2018-08-22 | $346.00 | $346.00 | 6,560 | — | — |
| 2018-08-21 | $344.30 | $344.30 | 7,930 | — | — |
| 2018-08-20 | $342.90 | $342.90 | 7,750 | — | — |
| 2018-08-17 | $345.80 | $345.80 | 12,270 | — | — |
| 2018-08-16 | $349.00 | $349.00 | 28,280 | — | — |
| 2018-08-15 | $345.00 | $345.00 | 17,310 | — | — |
| 2018-08-14 | $341.70 | $341.70 | 22,050 | — | — |
| 2018-08-13 | $345.70 | $345.70 | 17,070 | — | — |
| 2018-08-10 | $346.20 | $346.20 | 13,400 | — | — |
| 2018-08-09 | $345.40 | $345.40 | 58,360 | — | — |
| 2018-08-08 | $339.80 | $339.80 | 30,150 | — | — |
| 2018-08-07 | $337.80 | $337.80 | 10,380 | — | — |
| 2018-08-06 | $333.90 | $333.90 | 21,190 | — | — |
| 2018-08-03 | $321.10 | $321.10 | 34,040 | — | — |
| 2018-08-02 | $314.80 | $314.80 | 25,410 | — | — |
| 2018-08-01 | $313.60 | $313.60 | 25,690 | — | — |
| 2018-07-31 | $313.20 | $313.20 | 32,660 | — | — |
| 2018-07-30 | $309.00 | $309.00 | 40,240 | — | — |
| 2018-07-27 | $334.90 | $334.90 | 17,940 | — | — |
| 2018-07-26 | $349.70 | $349.70 | 11,890 | — | — |
| 2018-07-25 | $351.90 | $351.90 | 19,400 | — | — |
| 2018-07-24 | $347.50 | $347.50 | 23,730 | — | — |
| 2018-07-23 | $352.50 | $352.50 | 6,920 | — | — |
| 2018-07-20 | $352.50 | $352.50 | 12,510 | — | — |
| 2018-07-19 | $350.90 | $350.90 | 6,540 | — | — |
| 2018-07-18 | $353.30 | $353.30 | 10,640 | — | — |
| 2018-07-17 | $352.30 | $352.30 | 12,440 | — | — |
| 2018-07-16 | $349.30 | $349.30 | 16,360 | — | — |
| 2018-07-13 | $356.60 | $356.60 | 11,570 | — | — |
| 2018-07-12 | $361.20 | $361.20 | 14,500 | — | — |
| 2018-07-11 | $356.70 | $356.70 | 8,470 | — | — |
| 2018-07-10 | $359.90 | $359.90 | 11,260 | — | — |
| 2018-07-09 | $366.70 | $366.70 | 17,660 | — | — |
| 2018-07-06 | $366.80 | $366.80 | 19,160 | — | — |
| 2018-07-05 | $360.10 | $360.10 | 36,760 | — | — |
| 2018-07-03 | $347.60 | $347.60 | 8,540 | — | — |
| 2018-07-02 | $347.80 | $347.80 | 15,490 | — | — |
| 2018-06-29 | $343.70 | $343.70 | 30,370 | — | — |
| 2018-06-28 | $343.90 | $343.90 | 29,750 | — | — |
| 2018-06-27 | $326.00 | $326.00 | 28,860 | — | — |
| 2018-06-26 | $322.20 | $322.20 | 21,100 | — | — |
| 2018-06-25 | $325.30 | $325.30 | 45,640 | — | — |
| 2018-06-22 | $333.90 | $333.90 | 118,510 | — | — |
| 2018-06-21 | $337.80 | $337.80 | 24,800 | — | — |
| 2018-06-20 | $351.50 | $351.50 | 15,810 | — | — |
| 2018-06-19 | $355.40 | $355.40 | 16,730 | — | — |
| 2018-06-18 | $364.70 | $364.70 | 47,090 | — | — |
| 2018-06-15 | $352.70 | $352.70 | 22,560 | — | — |
| 2018-06-14 | $352.90 | $352.90 | 20,690 | — | — |
| 2018-06-13 | $350.70 | $350.70 | 14,270 | — | — |
| 2018-06-12 | $350.00 | $350.00 | 10,670 | — | — |
| 2018-06-11 | $343.90 | $343.90 | 10,920 | — | — |
| 2018-06-08 | $344.20 | $344.20 | 11,860 | — | — |
| 2018-06-07 | $342.50 | $342.50 | 15,020 | — | — |
| 2018-06-06 | $353.20 | $353.20 | 20,720 | — | — |
| 2018-06-05 | $351.50 | $351.50 | 12,250 | — | — |
| 2018-06-04 | $351.20 | $351.20 | 23,970 | — | — |
| 2018-06-01 | $351.70 | $351.70 | 17,080 | — | — |
| 2018-05-31 | $357.80 | $357.80 | 33,790 | — | — |
| 2018-05-30 | $356.70 | $356.70 | 50,670 | — | — |
| 2018-05-29 | $349.60 | $349.60 | 39,220 | — | — |
| 2018-05-25 | $339.10 | $339.10 | 42,140 | — | — |
| 2018-05-24 | $328.90 | $328.90 | 16,030 | — | — |
| 2018-05-23 | $321.70 | $321.70 | 16,610 | — | — |
| 2018-05-22 | $315.90 | $315.90 | 9,570 | — | — |
| 2018-05-21 | $324.90 | $324.90 | 10,410 | — | — |
| 2018-05-18 | $325.80 | $325.80 | 25,080 | — | — |
| 2018-05-17 | $322.70 | $322.70 | 20,790 | — | — |
| 2018-05-16 | $317.20 | $317.20 | 18,780 | — | — |
| 2018-05-15 | $312.00 | $312.00 | 33,320 | — | — |
| 2018-05-14 | $314.10 | $314.10 | 37,100 | — | — |
| 2018-05-11 | $313.80 | $313.80 | 17,530 | — | — |
| 2018-05-10 | $316.00 | $316.00 | 61,240 | — | — |
| 2018-05-09 | $292.60 | $292.60 | 13,000 | — | — |
| 2018-05-08 | $291.50 | $291.50 | 14,010 | — | — |
| 2018-05-07 | $288.70 | $288.70 | 16,150 | — | — |
| 2018-05-04 | $281.40 | $281.40 | 8,470 | — | — |
| 2018-05-03 | $278.10 | $278.10 | 9,020 | — | — |
| 2018-05-02 | $276.40 | $276.40 | 8,750 | — | — |
| 2018-05-01 | $275.00 | $275.00 | 6,320 | — | — |
| 2018-04-30 | $271.70 | $271.70 | 8,640 | — | — |
| 2018-04-27 | $272.50 | $272.50 | 10,530 | — | — |
| 2018-04-26 | $274.40 | $274.40 | 18,240 | — | — |
| 2018-04-25 | $273.00 | $273.00 | 12,710 | — | — |
| 2018-04-24 | $271.60 | $271.60 | 16,060 | — | — |
| 2018-04-23 | $274.00 | $274.00 | 7,150 | — | — |
| 2018-04-20 | $275.60 | $275.60 | 6,050 | — | — |
| 2018-04-19 | $282.10 | $282.10 | 7,060 | — | — |
| 2018-04-18 | $288.10 | $288.10 | 8,070 | — | — |
| 2018-04-17 | $288.40 | $288.40 | 11,330 | — | — |
| 2018-04-16 | $281.10 | $281.10 | 28,780 | — | — |
| 2018-04-13 | $284.70 | $284.70 | 8,320 | — | — |
| 2018-04-12 | $291.70 | $291.70 | 7,080 | — | — |
| 2018-04-11 | $289.80 | $289.80 | 11,240 | — | — |
| 2018-04-10 | $288.40 | $288.40 | 10,500 | — | — |
| 2018-04-09 | $281.70 | $281.70 | 24,610 | — | — |
| 2018-04-06 | $281.40 | $281.40 | 6,850 | — | — |
| 2018-04-05 | $288.20 | $288.20 | 12,940 | — | — |
| 2018-04-04 | $285.40 | $285.40 | 9,570 | — | — |
| 2018-04-03 | $283.80 | $283.80 | 11,420 | — | — |
| 2018-04-02 | $284.70 | $284.70 | 13,470 | — | — |
| 2018-03-29 | $287.90 | $287.90 | 27,190 | — | — |
| 2018-03-28 | $280.10 | $280.10 | 35,650 | — | — |
| 2018-03-27 | $286.70 | $286.70 | 31,290 | — | — |
| 2018-03-26 | $300.90 | $300.90 | 24,100 | — | — |
| 2018-03-23 | $291.30 | $291.30 | 66,100 | — | — |
| 2018-03-22 | $300.50 | $300.50 | 75,780 | — | — |
| 2018-03-21 | $292.70 | $292.70 | 13,970 | — | — |
| 2018-03-20 | $297.10 | $297.10 | 24,710 | — | — |
| 2018-03-19 | $288.90 | $288.90 | 18,930 | — | — |
| 2018-03-16 | $286.20 | $286.20 | 13,960 | — | — |
| 2018-03-15 | $291.60 | $291.60 | 12,230 | — | — |
| 2018-03-14 | $293.60 | $293.60 | 24,490 | — | — |
| 2018-03-13 | $282.50 | $282.50 | 48,750 | — | — |
| 2018-03-12 | $295.50 | $295.50 | 52,550 | — | — |
| 2018-03-09 | $300.40 | $300.40 | 146,920 | — | — |
| 2018-03-08 | $270.90 | $270.90 | 25,410 | — | — |
| 2018-03-07 | $272.20 | $272.20 | 31,960 | — | — |
| 2018-03-06 | $267.80 | $267.80 | 90,930 | — | — |
| 2018-03-05 | $272.50 | $272.50 | 152,240 | — | — |
| 2018-03-02 | $242.90 | $242.90 | 35,240 | — | — |
| 2018-03-01 | $241.00 | $241.00 | 19,670 | — | — |
| 2018-02-28 | $238.60 | $238.60 | 13,420 | — | — |
| 2018-02-27 | $238.70 | $238.70 | 13,110 | — | — |
| 2018-02-26 | $238.10 | $238.10 | 13,090 | — | — |
| 2018-02-23 | $235.20 | $235.20 | 18,490 | — | — |
| 2018-02-22 | $226.60 | $226.60 | 8,930 | — | — |
| 2018-02-21 | $226.60 | $226.60 | 12,080 | — | — |
| 2018-02-20 | $221.80 | $221.80 | 15,290 | — | — |
| 2018-02-16 | $226.30 | $226.30 | 7,100 | — | — |
| 2018-02-15 | $227.30 | $227.30 | 18,880 | — | — |
| 2018-02-14 | $224.90 | $224.90 | 12,810 | — | — |
| 2018-02-13 | $223.50 | $223.50 | 7,970 | — | — |
| 2018-02-12 | $221.90 | $221.90 | 13,800 | — | — |
| 2018-02-09 | $216.90 | $216.90 | 16,790 | — | — |
| 2018-02-08 | $216.50 | $216.50 | 12,700 | — | — |
| 2018-02-07 | $222.90 | $222.90 | 7,450 | — | — |
| 2018-02-06 | $221.10 | $221.10 | 16,490 | — | — |
| 2018-02-05 | $221.40 | $221.40 | 17,720 | — | — |
| 2018-02-02 | $229.50 | $229.50 | 11,310 | — | — |
| 2018-02-01 | $230.60 | $230.60 | 9,320 | — | — |
| 2018-01-31 | $231.30 | $231.30 | 8,840 | — | — |
| 2018-01-30 | $230.10 | $230.10 | 9,860 | — | — |
| 2018-01-29 | $233.70 | $233.70 | 20,900 | — | — |
| 2018-01-26 | $238.90 | $238.90 | 11,760 | — | — |
| 2018-01-25 | $236.50 | $236.50 | 18,430 | — | — |
| 2018-01-24 | $235.90 | $235.90 | 19,030 | — | — |
| 2018-01-23 | $231.40 | $231.40 | 10,960 | — | — |
| 2018-01-22 | $231.40 | $231.40 | 15,100 | — | — |
| 2018-01-19 | $235.50 | $235.50 | 16,320 | — | — |
| 2018-01-18 | $226.90 | $226.90 | 11,870 | — | — |
| 2018-01-17 | $226.60 | $226.60 | 9,560 | — | — |
| 2018-01-16 | $226.00 | $226.00 | 17,300 | — | — |
| 2018-01-12 | $230.30 | $230.30 | 9,740 | — | — |
| 2018-01-11 | $227.40 | $227.40 | 14,520 | — | — |
| 2018-01-10 | $223.30 | $223.30 | 8,420 | — | — |
| 2018-01-09 | $220.00 | $220.00 | 15,440 | — | — |
| 2018-01-08 | $224.80 | $224.80 | 27,940 | — | — |
| 2018-01-05 | $221.10 | $221.10 | 14,820 | — | — |
| 2018-01-04 | $218.70 | $218.70 | 9,180 | — | — |
| 2018-01-03 | $216.10 | $216.10 | 17,030 | — | — |
| 2018-01-02 | $214.90 | $214.90 | 20,550 | — | — |