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
- 2012-02-14 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 | $230.40 | $230.40 | 4,183 | — | — |
| 2018-12-28 | $237.60 | $237.60 | 2,713 | — | — |
| 2018-12-27 | $232.80 | $232.80 | 3,042 | — | — |
| 2018-12-26 | $232.80 | $232.80 | 3,560 | — | — |
| 2018-12-24 | $223.20 | $223.20 | 2,158 | — | — |
| 2018-12-21 | $230.40 | $230.40 | 4,613 | — | — |
| 2018-12-20 | $237.60 | $237.60 | 3,362 | — | — |
| 2018-12-19 | $237.60 | $237.60 | 1,846 | — | — |
| 2018-12-18 | $235.20 | $235.20 | 2,055 | — | — |
| 2018-12-17 | $240.00 | $240.00 | 1,983 | — | — |
| 2018-12-14 | $240.00 | $240.00 | 1,868 | — | — |
| 2018-12-13 | $247.20 | $247.20 | 1,618 | — | — |
| 2018-12-12 | $249.60 | $249.60 | 1,655 | — | — |
| 2018-12-11 | $247.20 | $247.20 | 1,197 | — | — |
| 2018-12-10 | $247.20 | $247.20 | 1,115 | — | — |
| 2018-12-07 | $247.20 | $247.20 | 1,661 | — | — |
| 2018-12-06 | $242.40 | $242.40 | 1,494 | — | — |
| 2018-12-04 | $242.40 | $242.40 | 2,487 | — | — |
| 2018-12-03 | $247.20 | $247.20 | 2,041 | — | — |
| 2018-11-30 | $232.80 | $232.80 | 3,790 | — | — |
| 2018-11-29 | $242.40 | $242.40 | 974 | — | — |
| 2018-11-28 | $240.00 | $240.00 | 2,693 | — | — |
| 2018-11-27 | $242.40 | $242.40 | 1,236 | — | — |
| 2018-11-26 | $242.40 | $242.40 | 1,095 | — | — |
| 2018-11-23 | $244.80 | $244.80 | 580 | — | — |
| 2018-11-21 | $247.20 | $247.20 | 2,276 | — | — |
| 2018-11-20 | $228.00 | $228.00 | 3,793 | — | — |
| 2018-11-19 | $240.00 | $240.00 | 2,572 | — | — |
| 2018-11-16 | $254.40 | $254.40 | 1,675 | — | — |
| 2018-11-15 | $261.60 | $261.60 | 1,720 | — | — |
| 2018-11-14 | $264.00 | $264.00 | 1,607 | — | — |
| 2018-11-13 | $268.80 | $268.80 | 780 | — | — |
| 2018-11-12 | $266.40 | $266.40 | 1,520 | — | — |
| 2018-11-09 | $273.60 | $273.60 | 2,109 | — | — |
| 2018-11-08 | $278.40 | $278.40 | 4,188 | — | — |
| 2018-11-07 | $271.20 | $271.20 | 2,852 | — | — |
| 2018-11-06 | $261.60 | $261.60 | 1,492 | — | — |
| 2018-11-05 | $252.00 | $252.00 | 1,620 | — | — |
| 2018-11-02 | $259.20 | $259.20 | 1,528 | — | — |
| 2018-11-01 | $259.20 | $259.20 | 2,659 | — | — |
| 2018-10-31 | $242.40 | $242.40 | 2,747 | — | — |
| 2018-10-30 | $242.40 | $242.40 | 2,465 | — | — |
| 2018-10-29 | $244.80 | $244.80 | 1,452 | — | — |
| 2018-10-26 | $252.00 | $252.00 | 1,497 | — | — |
| 2018-10-25 | $249.60 | $249.60 | 1,774 | — | — |
| 2018-10-24 | $244.80 | $244.80 | 2,080 | — | — |
| 2018-10-23 | $254.40 | $254.40 | 3,186 | — | — |
| 2018-10-22 | $259.20 | $259.20 | 741 | — | — |
| 2018-10-19 | $261.60 | $261.60 | 2,214 | — | — |
| 2018-10-18 | $259.20 | $259.20 | 1,111 | — | — |
| 2018-10-17 | $261.60 | $261.60 | 1,998 | — | — |
| 2018-10-16 | $264.00 | $264.00 | 2,402 | — | — |
| 2018-10-15 | $264.00 | $264.00 | 2,005 | — | — |
| 2018-10-12 | $259.20 | $259.20 | 2,306 | — | — |
| 2018-10-11 | $252.00 | $252.00 | 2,638 | — | — |
| 2018-10-10 | $264.00 | $264.00 | 1,943 | — | — |
| 2018-10-09 | $276.00 | $276.00 | 2,545 | — | — |
| 2018-10-08 | $266.40 | $266.40 | 1,256 | — | — |
| 2018-10-05 | $268.80 | $268.80 | 1,511 | — | — |
| 2018-10-04 | $271.20 | $271.20 | 2,286 | — | — |
| 2018-10-03 | $278.40 | $278.40 | 2,643 | — | — |
| 2018-10-02 | $273.60 | $273.60 | 1,186 | — | — |
| 2018-10-01 | $278.40 | $278.40 | 1,713 | — | — |
| 2018-09-28 | $276.00 | $276.00 | 1,797 | — | — |
| 2018-09-27 | $278.40 | $278.40 | 1,150 | — | — |
| 2018-09-26 | $280.80 | $280.80 | 1,965 | — | — |
| 2018-09-25 | $273.60 | $273.60 | 2,205 | — | — |
| 2018-09-24 | $285.60 | $285.60 | 3,049 | — | — |
| 2018-09-21 | $273.60 | $273.60 | 6,745 | — | — |
| 2018-09-20 | $285.60 | $285.60 | 1,433 | — | — |
| 2018-09-19 | $278.40 | $278.40 | 2,344 | — | — |
| 2018-09-18 | $288.00 | $288.00 | 1,880 | — | — |
| 2018-09-17 | $285.60 | $285.60 | 2,658 | — | — |
| 2018-09-14 | $288.00 | $288.00 | 1,487 | — | — |
| 2018-09-13 | $290.40 | $290.40 | 2,131 | — | — |
| 2018-09-12 | $283.20 | $283.20 | 2,173 | — | — |
| 2018-09-11 | $288.00 | $288.00 | 1,823 | — | — |
| 2018-09-10 | $292.80 | $292.80 | 1,636 | — | — |
| 2018-09-07 | $297.60 | $297.60 | 2,284 | — | — |
| 2018-09-06 | $297.60 | $297.60 | 1,780 | — | — |
| 2018-09-05 | $304.80 | $304.80 | 1,309 | — | — |
| 2018-09-04 | $312.00 | $312.00 | 2,193 | — | — |
| 2018-08-31 | $309.60 | $309.60 | 3,391 | — | — |
| 2018-08-30 | $309.60 | $309.60 | 2,348 | — | — |
| 2018-08-29 | $316.80 | $316.80 | 2,776 | — | — |
| 2018-08-28 | $309.60 | $309.60 | 3,142 | — | — |
| 2018-08-27 | $302.40 | $302.40 | 2,653 | — | — |
| 2018-08-24 | $302.40 | $302.40 | 2,684 | — | — |
| 2018-08-23 | $295.20 | $295.20 | 1,282 | — | — |
| 2018-08-22 | $295.20 | $295.20 | 2,054 | — | — |
| 2018-08-21 | $292.80 | $292.80 | 1,729 | — | — |
| 2018-08-20 | $302.40 | $302.40 | 3,092 | — | — |
| 2018-08-17 | $302.40 | $302.40 | 2,585 | — | — |
| 2018-08-16 | $278.40 | $278.40 | 2,012 | — | — |
| 2018-08-15 | $273.60 | $273.60 | 1,518 | — | — |
| 2018-08-14 | $268.80 | $268.80 | 3,218 | — | — |
| 2018-08-13 | $261.60 | $261.60 | 2,796 | — | — |
| 2018-08-10 | $271.20 | $271.20 | 6,971 | — | — |
| 2018-08-09 | $328.80 | $328.80 | 3,298 | — | — |
| 2018-08-08 | $312.00 | $312.00 | 2,393 | — | — |
| 2018-08-07 | $297.60 | $297.60 | 2,606 | — | — |
| 2018-08-06 | $297.60 | $297.60 | 1,382 | — | — |
| 2018-08-03 | $295.20 | $295.20 | 2,745 | — | — |
| 2018-08-02 | $300.00 | $300.00 | 1,377 | — | — |
| 2018-08-01 | $295.20 | $295.20 | 1,753 | — | — |
| 2018-07-31 | $285.60 | $285.60 | 3,081 | — | — |
| 2018-07-30 | $280.80 | $280.80 | 5,770 | — | — |
| 2018-07-27 | $290.40 | $290.40 | 3,126 | — | — |
| 2018-07-26 | $309.60 | $309.60 | 2,500 | — | — |
| 2018-07-25 | $312.00 | $312.00 | 2,002 | — | — |
| 2018-07-24 | $312.00 | $312.00 | 2,408 | — | — |
| 2018-07-23 | $316.80 | $316.80 | 2,228 | — | — |
| 2018-07-20 | $307.20 | $307.20 | 4,318 | — | — |
| 2018-07-19 | $316.80 | $316.80 | 3,095 | — | — |
| 2018-07-18 | $328.80 | $328.80 | 1,402 | — | — |
| 2018-07-17 | $321.60 | $321.60 | 1,891 | — | — |
| 2018-07-16 | $324.00 | $324.00 | 1,780 | — | — |
| 2018-07-13 | $321.60 | $321.60 | 2,277 | — | — |
| 2018-07-12 | $324.00 | $324.00 | 2,787 | — | — |
| 2018-07-11 | $331.20 | $331.20 | 1,874 | — | — |
| 2018-07-10 | $338.40 | $338.40 | 2,343 | — | — |
| 2018-07-09 | $333.60 | $333.60 | 2,569 | — | — |
| 2018-07-06 | $333.60 | $333.60 | 3,358 | — | — |
| 2018-07-05 | $319.20 | $319.20 | 2,536 | — | — |
| 2018-07-03 | $333.60 | $333.60 | 852 | — | — |
| 2018-07-02 | $326.40 | $326.40 | 2,549 | — | — |
| 2018-06-29 | $336.00 | $336.00 | 2,345 | — | — |
| 2018-06-28 | $333.60 | $333.60 | 1,958 | — | — |
| 2018-06-27 | $328.80 | $328.80 | 2,121 | — | — |
| 2018-06-26 | $338.40 | $338.40 | 3,558 | — | — |
| 2018-06-25 | $340.80 | $340.80 | 2,695 | — | — |
| 2018-06-22 | $357.60 | $357.60 | 7,015 | — | — |
| 2018-06-21 | $345.60 | $345.60 | 3,665 | — | — |
| 2018-06-20 | $369.60 | $369.60 | 3,730 | — | — |
| 2018-06-19 | $352.80 | $352.80 | 2,780 | — | — |
| 2018-06-18 | $357.60 | $357.60 | 2,710 | — | — |
| 2018-06-15 | $362.40 | $362.40 | 4,685 | — | — |
| 2018-06-14 | $362.40 | $362.40 | 4,314 | — | — |
| 2018-06-13 | $350.40 | $350.40 | 3,894 | — | — |
| 2018-06-12 | $348.00 | $348.00 | 3,316 | — | — |
| 2018-06-11 | $357.60 | $357.60 | 9,400 | — | — |
| 2018-06-08 | $331.20 | $331.20 | 3,056 | — | — |
| 2018-06-07 | $326.40 | $326.40 | 5,376 | — | — |
| 2018-06-06 | $336.00 | $336.00 | 4,984 | — | — |
| 2018-06-05 | $338.40 | $338.40 | 4,759 | — | — |
| 2018-06-04 | $336.00 | $336.00 | 11,303 | — | — |
| 2018-06-01 | $348.00 | $348.00 | 23,278 | — | — |
| 2018-05-31 | $472.80 | $472.80 | 5,785 | — | — |
| 2018-05-30 | $463.20 | $463.20 | 4,285 | — | — |
| 2018-05-29 | $439.20 | $439.20 | 4,255 | — | — |
| 2018-05-25 | $453.60 | $453.60 | 3,285 | — | — |
| 2018-05-24 | $441.60 | $441.60 | 8,534 | — | — |
| 2018-05-23 | $477.60 | $477.60 | 11,160 | — | — |
| 2018-05-22 | $468.00 | $468.00 | 12,780 | — | — |
| 2018-05-21 | $422.40 | $422.40 | 3,969 | — | — |
| 2018-05-18 | $410.40 | $410.40 | 3,490 | — | — |
| 2018-05-17 | $417.60 | $417.60 | 5,418 | — | — |
| 2018-05-16 | $408.00 | $408.00 | 10,353 | — | — |
| 2018-05-15 | $417.60 | $417.60 | 11,447 | — | — |
| 2018-05-14 | $372.00 | $372.00 | 14,469 | — | — |
| 2018-05-11 | $352.80 | $352.80 | 7,626 | — | — |
| 2018-05-10 | $319.20 | $319.20 | 8,948 | — | — |
| 2018-05-09 | $290.40 | $290.40 | 2,239 | — | — |
| 2018-05-08 | $278.40 | $278.40 | 3,554 | — | — |
| 2018-05-07 | $292.80 | $292.80 | 1,743 | — | — |
| 2018-05-04 | $288.00 | $288.00 | 1,750 | — | — |
| 2018-05-03 | $288.00 | $288.00 | 3,224 | — | — |
| 2018-05-02 | $297.60 | $297.60 | 1,528 | — | — |
| 2018-05-01 | $297.60 | $297.60 | 2,635 | — | — |
| 2018-04-30 | $297.60 | $297.60 | 3,183 | — | — |
| 2018-04-27 | $300.00 | $300.00 | 5,126 | — | — |
| 2018-04-26 | $283.20 | $283.20 | 1,925 | — | — |
| 2018-04-25 | $278.40 | $278.40 | 1,052 | — | — |
| 2018-04-24 | $271.20 | $271.20 | 2,080 | — | — |
| 2018-04-23 | $271.20 | $271.20 | 3,288 | — | — |
| 2018-04-20 | $283.20 | $283.20 | 3,338 | — | — |
| 2018-04-19 | $268.80 | $268.80 | 4,443 | — | — |
| 2018-04-18 | $285.60 | $285.60 | 7,135 | — | — |
| 2018-04-17 | $271.20 | $271.20 | 7,899 | — | — |
| 2018-04-16 | $247.20 | $247.20 | 2,502 | — | — |
| 2018-04-13 | $242.40 | $242.40 | 1,993 | — | — |
| 2018-04-12 | $252.00 | $252.00 | 3,793 | — | — |
| 2018-04-11 | $242.40 | $242.40 | 3,569 | — | — |
| 2018-04-10 | $244.80 | $244.80 | 4,507 | — | — |
| 2018-04-09 | $237.60 | $237.60 | 4,391 | — | — |
| 2018-04-06 | $230.40 | $230.40 | 3,560 | — | — |
| 2018-04-05 | $228.00 | $228.00 | 5,601 | — | — |
| 2018-04-04 | $237.60 | $237.60 | 8,778 | — | — |
| 2018-04-03 | $242.40 | $242.40 | 2,778 | — | — |
| 2018-04-02 | $228.00 | $228.00 | 4,991 | — | — |
| 2018-03-29 | $247.20 | $247.20 | 1,156 | — | — |
| 2018-03-28 | $242.40 | $242.40 | 3,644 | — | — |
| 2018-03-27 | $242.40 | $242.40 | 2,019 | — | — |
| 2018-03-26 | $247.20 | $247.20 | 2,850 | — | — |
| 2018-03-23 | $244.80 | $244.80 | 2,300 | — | — |
| 2018-03-22 | $247.20 | $247.20 | 1,845 | — | — |
| 2018-03-21 | $247.20 | $247.20 | 2,019 | — | — |
| 2018-03-20 | $249.60 | $249.60 | 2,413 | — | — |
| 2018-03-19 | $264.00 | $264.00 | 1,829 | — | — |
| 2018-03-16 | $264.00 | $264.00 | 3,833 | — | — |
| 2018-03-15 | $259.20 | $259.20 | 1,343 | — | — |
| 2018-03-14 | $256.80 | $256.80 | 2,735 | — | — |
| 2018-03-13 | $280.80 | $280.80 | 2,396 | — | — |
| 2018-03-12 | $280.80 | $280.80 | 4,146 | — | — |
| 2018-03-09 | $283.20 | $283.20 | 5,242 | — | — |
| 2018-03-08 | $266.40 | $266.40 | 2,700 | — | — |
| 2018-03-07 | $259.20 | $259.20 | 2,957 | — | — |
| 2018-03-06 | $271.20 | $271.20 | 2,915 | — | — |
| 2018-03-05 | $266.40 | $266.40 | 2,339 | — | — |
| 2018-03-02 | $268.80 | $268.80 | 5,794 | — | — |
| 2018-03-01 | $237.60 | $237.60 | 3,805 | — | — |
| 2018-02-28 | $242.40 | $242.40 | 1,804 | — | — |
| 2018-02-27 | $244.80 | $244.80 | 4,032 | — | — |
| 2018-02-26 | $252.00 | $252.00 | 3,303 | — | — |
| 2018-02-23 | $242.40 | $242.40 | 3,053 | — | — |
| 2018-02-22 | $247.20 | $247.20 | 4,923 | — | — |
| 2018-02-21 | $252.00 | $252.00 | 3,287 | — | — |
| 2018-02-20 | $256.80 | $256.80 | 3,792 | — | — |
| 2018-02-16 | $261.60 | $261.60 | 3,367 | — | — |
| 2018-02-15 | $264.00 | $264.00 | 4,379 | — | — |
| 2018-02-14 | $271.20 | $271.20 | 3,139 | — | — |
| 2018-02-13 | $261.60 | $261.60 | 3,083 | — | — |
| 2018-02-12 | $276.00 | $276.00 | 5,708 | — | — |
| 2018-02-09 | $295.20 | $295.20 | 24,445 | — | — |
| 2018-02-08 | $316.80 | $316.80 | 4,110 | — | — |
| 2018-02-07 | $328.80 | $328.80 | 2,345 | — | — |
| 2018-02-06 | $333.60 | $333.60 | 3,048 | — | — |
| 2018-02-05 | $333.60 | $333.60 | 5,606 | — | — |
| 2018-02-02 | $338.40 | $338.40 | 4,391 | — | — |
| 2018-02-01 | $348.00 | $348.00 | 8,178 | — | — |
| 2018-01-31 | $336.00 | $336.00 | 3,938 | — | — |
| 2018-01-30 | $336.00 | $336.00 | 4,265 | — | — |
| 2018-01-29 | $355.20 | $355.20 | 9,834 | — | — |
| 2018-01-26 | $331.20 | $331.20 | 3,803 | — | — |
| 2018-01-25 | $328.80 | $328.80 | 3,818 | — | — |
| 2018-01-24 | $326.40 | $326.40 | 2,514 | — | — |
| 2018-01-23 | $336.00 | $336.00 | 3,699 | — | — |
| 2018-01-22 | $331.20 | $331.20 | 5,298 | — | — |
| 2018-01-19 | $338.40 | $338.40 | 5,958 | — | — |
| 2018-01-18 | $328.80 | $328.80 | 2,605 | — | — |
| 2018-01-17 | $328.80 | $328.80 | 2,708 | — | — |
| 2018-01-16 | $326.40 | $326.40 | 6,714 | — | — |
| 2018-01-12 | $333.60 | $333.60 | 2,815 | — | — |
| 2018-01-11 | $336.00 | $336.00 | 3,443 | — | — |
| 2018-01-10 | $338.40 | $338.40 | 4,296 | — | — |
| 2018-01-09 | $333.60 | $333.60 | 4,628 | — | — |
| 2018-01-08 | $326.40 | $326.40 | 3,204 | — | — |
| 2018-01-05 | $331.20 | $331.20 | 4,677 | — | — |
| 2018-01-04 | $333.60 | $333.60 | 6,152 | — | — |
| 2018-01-03 | $328.80 | $328.80 | 4,431 | — | — |
| 2018-01-02 | $333.60 | $333.60 | 7,530 | — | — |