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
- 1970-01-02 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 | $322.50 | $1,056.29 | 3,557,700 | — | — |
| 2018-12-28 | $316.38 | $1,036.25 | 3,725,200 | — | — |
| 2018-12-27 | $317.14 | $1,038.74 | 4,341,100 | — | — |
| 2018-12-26 | $313.93 | $1,028.22 | 4,843,400 | — | — |
| 2018-12-24 | $294.16 | $963.47 | 3,435,300 | — | — |
| 2018-12-21 | $304.55 | $997.50 | 7,641,700 | — | — |
| 2018-12-20 | $313.05 | $1,025.34 | 5,368,600 | — | — |
| 2018-12-19 | $319.55 | $1,046.63 | 4,871,500 | — | — |
| 2018-12-18 | $328.06 | $1,074.51 | 5,881,100 | — | — |
| 2018-12-17 | $316.13 | $1,035.43 | 4,968,400 | — | — |
| 2018-12-14 | $318.75 | $1,044.01 | 3,298,400 | — | — |
| 2018-12-13 | $325.47 | $1,066.02 | 2,247,700 | — | — |
| 2018-12-12 | $326.69 | $1,070.02 | 3,424,800 | — | — |
| 2018-12-11 | $322.03 | $1,054.75 | 3,566,400 | — | — |
| 2018-12-10 | $326.35 | $1,068.90 | 4,400,500 | — | — |
| 2018-12-07 | $323.22 | $1,058.65 | 4,526,300 | — | — |
| 2018-12-06 | $331.90 | $1,087.08 | 9,297,400 | — | — |
| 2018-12-04 | $342.50 | $1,121.80 | 5,199,100 | — | — |
| 2018-12-03 | $359.96 | $1,178.99 | 6,573,400 | — | — |
| 2018-11-30 | $346.76 | $1,135.75 | 5,374,000 | — | — |
| 2018-11-29 | $342.56 | $1,122.00 | 5,331,900 | — | — |
| 2018-11-28 | $333.50 | $1,092.32 | 6,117,600 | — | — |
| 2018-11-27 | $318.03 | $1,041.65 | 2,946,400 | — | — |
| 2018-11-26 | $316.36 | $1,036.18 | 3,362,300 | — | — |
| 2018-11-23 | $312.32 | $1,022.95 | 1,599,400 | — | — |
| 2018-11-21 | $317.32 | $1,039.33 | 4,401,000 | — | — |
| 2018-11-20 | $317.70 | $1,040.57 | 6,875,900 | — | — |
| 2018-11-19 | $320.94 | $1,051.18 | 6,782,800 | — | — |
| 2018-11-16 | $335.95 | $1,100.35 | 4,425,200 | — | — |
| 2018-11-15 | $341.57 | $1,118.75 | 4,863,000 | — | — |
| 2018-11-14 | $344.72 | $1,129.07 | 3,445,800 | — | — |
| 2018-11-13 | $349.51 | $1,144.76 | 4,960,000 | — | — |
| 2018-11-12 | $357.03 | $1,169.39 | 3,088,700 | — | — |
| 2018-11-09 | $369.34 | $1,209.71 | 2,590,300 | — | — |
| 2018-11-08 | $370.77 | $1,214.39 | 2,751,800 | — | — |
| 2018-11-07 | $372.02 | $1,212.89 | 4,015,300 | — | — |
| 2018-11-06 | $366.47 | $1,194.79 | 2,471,900 | — | — |
| 2018-11-05 | $361.98 | $1,180.15 | 2,253,900 | — | — |
| 2018-11-02 | $357.75 | $1,166.36 | 4,029,800 | — | — |
| 2018-11-01 | $363.07 | $1,183.71 | 3,760,700 | — | — |
| 2018-10-31 | $354.86 | $1,156.94 | 4,175,600 | — | — |
| 2018-10-30 | $349.91 | $1,140.80 | 5,774,000 | — | — |
| 2018-10-29 | $335.59 | $1,094.12 | 7,462,000 | — | — |
| 2018-10-26 | $359.27 | $1,171.32 | 4,073,000 | — | — |
| 2018-10-25 | $363.77 | $1,185.99 | 4,003,500 | — | — |
| 2018-10-24 | $354.65 | $1,156.26 | 8,442,600 | — | — |
| 2018-10-23 | $350.05 | $1,141.26 | 4,389,600 | — | — |
| 2018-10-22 | $355.98 | $1,160.59 | 2,263,500 | — | — |
| 2018-10-19 | $356.26 | $1,161.51 | 3,491,600 | — | — |
| 2018-10-18 | $359.35 | $1,171.58 | 3,254,900 | — | — |
| 2018-10-17 | $365.50 | $1,191.63 | 2,238,200 | — | — |
| 2018-10-16 | $368.25 | $1,200.60 | 2,822,500 | — | — |
| 2018-10-15 | $358.88 | $1,170.05 | 2,979,800 | — | — |
| 2018-10-12 | $360.11 | $1,174.06 | 5,509,700 | — | — |
| 2018-10-11 | $358.11 | $1,167.54 | 6,266,800 | — | — |
| 2018-10-10 | $367.47 | $1,198.05 | 6,033,100 | — | — |
| 2018-10-09 | $385.44 | $1,256.64 | 2,862,700 | — | — |
| 2018-10-08 | $385.77 | $1,257.72 | 3,324,000 | — | — |
| 2018-10-05 | $386.47 | $1,260.00 | 2,899,700 | — | — |
| 2018-10-04 | $389.99 | $1,271.47 | 3,822,300 | — | — |
| 2018-10-03 | $392.30 | $1,279.01 | 4,794,300 | — | — |
| 2018-10-02 | $386.37 | $1,259.67 | 4,622,600 | — | — |
| 2018-10-01 | $382.29 | $1,246.37 | 4,755,700 | — | — |
| 2018-09-28 | $371.90 | $1,212.50 | 3,600,500 | — | — |
| 2018-09-27 | $367.39 | $1,197.79 | 2,355,900 | — | — |
| 2018-09-26 | $365.03 | $1,190.10 | 2,368,600 | — | — |
| 2018-09-25 | $367.23 | $1,197.27 | 2,969,200 | — | — |
| 2018-09-24 | $367.99 | $1,199.75 | 2,800,200 | — | — |
| 2018-09-21 | $372.23 | $1,213.57 | 7,144,000 | — | — |
| 2018-09-20 | $367.46 | $1,198.02 | 4,011,100 | — | — |
| 2018-09-19 | $365.22 | $1,190.72 | 4,753,400 | — | — |
| 2018-09-18 | $363.58 | $1,185.37 | 3,003,500 | — | — |
| 2018-09-17 | $355.96 | $1,160.53 | 2,554,500 | — | — |
| 2018-09-14 | $359.80 | $1,173.05 | 2,835,800 | — | — |
| 2018-09-13 | $355.46 | $1,158.90 | 3,166,500 | — | — |
| 2018-09-12 | $353.41 | $1,152.21 | 4,003,800 | — | — |
| 2018-09-11 | $345.25 | $1,125.61 | 2,731,800 | — | — |
| 2018-09-10 | $341.86 | $1,114.56 | 3,065,500 | — | — |
| 2018-09-07 | $349.28 | $1,138.75 | 3,921,900 | — | — |
| 2018-09-06 | $351.27 | $1,145.24 | 3,585,900 | — | — |
| 2018-09-05 | $346.68 | $1,130.27 | 2,959,000 | — | — |
| 2018-09-04 | $346.25 | $1,128.87 | 2,699,400 | — | — |
| 2018-08-31 | $342.79 | $1,117.59 | 3,462,700 | — | — |
| 2018-08-30 | $346.90 | $1,130.99 | 3,257,700 | — | — |
| 2018-08-29 | $350.19 | $1,141.72 | 1,850,100 | — | — |
| 2018-08-28 | $351.21 | $1,145.04 | 2,475,100 | — | — |
| 2018-08-27 | $353.74 | $1,153.29 | 2,279,500 | — | — |
| 2018-08-24 | $349.38 | $1,139.08 | 1,954,100 | — | — |
| 2018-08-23 | $347.48 | $1,132.88 | 1,833,400 | — | — |
| 2018-08-22 | $350.03 | $1,141.19 | 2,682,900 | — | — |
| 2018-08-21 | $353.77 | $1,153.39 | 2,967,200 | — | — |
| 2018-08-20 | $350.74 | $1,143.51 | 3,018,200 | — | — |
| 2018-08-17 | $346.40 | $1,129.36 | 3,069,200 | — | — |
| 2018-08-16 | $345.98 | $1,127.99 | 5,867,900 | — | — |
| 2018-08-15 | $331.76 | $1,081.63 | 3,798,600 | — | — |
| 2018-08-14 | $339.14 | $1,105.69 | 2,017,300 | — | — |
| 2018-08-13 | $338.36 | $1,103.15 | 1,877,200 | — | — |
| 2018-08-10 | $339.41 | $1,106.57 | 2,745,700 | — | — |
| 2018-08-09 | $343.72 | $1,120.62 | 2,301,800 | — | — |
| 2018-08-08 | $347.78 | $1,128.28 | 2,333,600 | — | — |
| 2018-08-07 | $350.76 | $1,137.95 | 2,267,400 | — | — |
| 2018-08-06 | $346.57 | $1,124.36 | 3,251,100 | — | — |
| 2018-08-03 | $348.44 | $1,130.42 | 2,285,200 | — | — |
| 2018-08-02 | $349.73 | $1,134.61 | 2,655,900 | — | — |
| 2018-08-01 | $352.76 | $1,144.44 | 2,717,800 | — | — |
| 2018-07-31 | $356.30 | $1,155.92 | 2,728,400 | — | — |
| 2018-07-30 | $351.06 | $1,138.93 | 3,080,400 | — | — |
| 2018-07-27 | $360.65 | $1,170.04 | 2,914,700 | — | — |
| 2018-07-26 | $359.32 | $1,165.72 | 3,191,200 | — | — |
| 2018-07-25 | $355.92 | $1,154.69 | 7,378,100 | — | — |
| 2018-07-24 | $358.27 | $1,162.32 | 3,182,000 | — | — |
| 2018-07-23 | $353.27 | $1,146.09 | 1,943,700 | — | — |
| 2018-07-20 | $354.90 | $1,151.38 | 1,816,700 | — | — |
| 2018-07-19 | $355.33 | $1,152.78 | 2,711,700 | — | — |
| 2018-07-18 | $360.23 | $1,168.67 | 3,090,100 | — | — |
| 2018-07-17 | $356.88 | $1,157.81 | 2,730,500 | — | — |
| 2018-07-16 | $356.10 | $1,155.28 | 2,889,000 | — | — |
| 2018-07-13 | $350.79 | $1,138.05 | 2,272,300 | — | — |
| 2018-07-12 | $346.03 | $1,122.61 | 2,030,700 | — | — |
| 2018-07-11 | $340.60 | $1,104.99 | 3,056,900 | — | — |
| 2018-07-10 | $347.16 | $1,126.27 | 3,278,300 | — | — |
| 2018-07-09 | $341.92 | $1,109.27 | 3,128,700 | — | — |
| 2018-07-06 | $334.64 | $1,085.65 | 2,105,100 | — | — |
| 2018-07-05 | $333.18 | $1,080.92 | 2,427,900 | — | — |
| 2018-07-03 | $332.93 | $1,080.11 | 1,464,400 | — | — |
| 2018-07-02 | $336.08 | $1,090.33 | 2,820,700 | — | — |
| 2018-06-29 | $335.51 | $1,088.48 | 3,108,500 | — | — |
| 2018-06-28 | $334.65 | $1,085.69 | 3,348,000 | — | — |
| 2018-06-27 | $329.82 | $1,070.02 | 4,578,900 | — | — |
| 2018-06-26 | $331.30 | $1,074.82 | 3,112,400 | — | — |
| 2018-06-25 | $331.20 | $1,074.49 | 5,006,200 | — | — |
| 2018-06-22 | $338.91 | $1,099.51 | 3,192,000 | — | — |
| 2018-06-21 | $337.66 | $1,095.45 | 4,048,300 | — | — |
| 2018-06-20 | $342.69 | $1,111.77 | 4,540,000 | — | — |
| 2018-06-19 | $341.12 | $1,106.68 | 6,857,300 | — | — |
| 2018-06-18 | $354.74 | $1,150.86 | 3,363,200 | — | — |
| 2018-06-15 | $357.88 | $1,161.05 | 9,946,000 | — | — |
| 2018-06-14 | $362.42 | $1,175.78 | 4,039,500 | — | — |
| 2018-06-13 | $363.85 | $1,180.42 | 3,867,600 | — | — |
| 2018-06-12 | $370.62 | $1,202.38 | 2,440,400 | — | — |
| 2018-06-11 | $370.94 | $1,203.42 | 2,468,500 | — | — |
| 2018-06-08 | $369.50 | $1,198.75 | 3,292,900 | — | — |
| 2018-06-07 | $368.53 | $1,195.60 | 4,517,800 | — | — |
| 2018-06-06 | $371.56 | $1,205.43 | 4,488,400 | — | — |
| 2018-06-05 | $360.10 | $1,168.25 | 2,567,800 | — | — |
| 2018-06-04 | $360.73 | $1,170.30 | 2,950,300 | — | — |
| 2018-06-01 | $356.72 | $1,157.29 | 2,657,800 | — | — |
| 2018-05-31 | $352.16 | $1,142.49 | 4,406,300 | — | — |
| 2018-05-30 | $358.19 | $1,162.06 | 2,825,200 | — | — |
| 2018-05-29 | $352.48 | $1,143.53 | 4,249,600 | — | — |
| 2018-05-25 | $360.09 | $1,168.22 | 2,463,700 | — | — |
| 2018-05-24 | $359.00 | $1,164.68 | 3,932,100 | — | — |
| 2018-05-23 | $359.21 | $1,165.37 | 4,497,500 | — | — |
| 2018-05-22 | $355.02 | $1,151.77 | 5,389,400 | — | — |
| 2018-05-21 | $363.92 | $1,180.65 | 6,785,400 | — | — |
| 2018-05-18 | $351.23 | $1,139.48 | 4,327,700 | — | — |
| 2018-05-17 | $344.14 | $1,116.47 | 2,483,300 | — | — |
| 2018-05-16 | $340.97 | $1,106.19 | 2,230,100 | — | — |
| 2018-05-15 | $342.12 | $1,109.92 | 3,009,100 | — | — |
| 2018-05-14 | $344.59 | $1,117.93 | 2,520,300 | — | — |
| 2018-05-11 | $342.46 | $1,111.02 | 2,332,200 | — | — |
| 2018-05-10 | $344.07 | $1,116.25 | 3,920,400 | — | — |
| 2018-05-09 | $344.50 | $1,112.09 | 4,347,000 | — | — |
| 2018-05-08 | $338.37 | $1,092.31 | 4,014,100 | — | — |
| 2018-05-07 | $340.43 | $1,098.96 | 4,192,200 | — | — |
| 2018-05-04 | $334.43 | $1,079.59 | 3,655,100 | — | — |
| 2018-05-03 | $330.69 | $1,067.51 | 6,383,200 | — | — |
| 2018-05-02 | $324.19 | $1,046.53 | 3,436,100 | — | — |
| 2018-05-01 | $329.54 | $1,063.80 | 4,313,100 | — | — |
| 2018-04-30 | $333.56 | $1,076.78 | 3,721,600 | — | — |
| 2018-04-27 | $340.88 | $1,100.41 | 3,390,400 | — | — |
| 2018-04-26 | $342.79 | $1,106.57 | 5,273,600 | — | — |
| 2018-04-25 | $342.86 | $1,106.80 | 11,023,600 | — | — |
| 2018-04-24 | $329.06 | $1,062.25 | 7,051,800 | — | — |
| 2018-04-23 | $338.84 | $1,093.82 | 2,765,600 | — | — |
| 2018-04-20 | $338.67 | $1,093.27 | 3,038,000 | — | — |
| 2018-04-19 | $340.64 | $1,099.63 | 3,006,800 | — | — |
| 2018-04-18 | $341.00 | $1,100.80 | 3,117,500 | — | — |
| 2018-04-17 | $336.72 | $1,086.98 | 3,381,800 | — | — |
| 2018-04-16 | $331.77 | $1,071.00 | 3,901,400 | — | — |
| 2018-04-13 | $329.28 | $1,062.96 | 4,733,500 | — | — |
| 2018-04-12 | $337.48 | $1,089.43 | 4,325,000 | — | — |
| 2018-04-11 | $327.36 | $1,056.76 | 4,573,500 | — | — |
| 2018-04-10 | $334.83 | $1,080.88 | 5,552,000 | — | — |
| 2018-04-09 | $322.48 | $1,041.01 | 4,931,700 | — | — |
| 2018-04-06 | $326.12 | $1,052.76 | 5,713,600 | — | — |
| 2018-04-05 | $336.40 | $1,085.95 | 6,220,000 | — | — |
| 2018-04-04 | $327.44 | $1,057.02 | 8,235,700 | — | — |
| 2018-04-03 | $330.82 | $1,067.93 | 4,783,100 | — | — |
| 2018-04-02 | $322.44 | $1,040.88 | 5,024,900 | — | — |
| 2018-03-29 | $327.88 | $1,058.44 | 3,652,100 | — | — |
| 2018-03-28 | $320.02 | $1,033.07 | 5,634,700 | — | — |
| 2018-03-27 | $321.12 | $1,036.62 | 5,355,500 | — | — |
| 2018-03-26 | $328.97 | $1,061.96 | 5,392,900 | — | — |
| 2018-03-23 | $321.00 | $1,036.23 | 7,237,500 | — | — |
| 2018-03-22 | $319.61 | $1,031.75 | 7,282,200 | — | — |
| 2018-03-21 | $337.10 | $1,088.21 | 4,056,300 | — | — |
| 2018-03-20 | $337.63 | $1,089.92 | 6,500,500 | — | — |
| 2018-03-19 | $331.76 | $1,070.97 | 6,328,900 | — | — |
| 2018-03-16 | $330.47 | $1,066.80 | 9,329,000 | — | — |
| 2018-03-15 | $329.98 | $1,065.22 | 8,766,000 | — | — |
| 2018-03-14 | $330.26 | $1,066.13 | 13,057,900 | — | — |
| 2018-03-13 | $338.67 | $1,093.27 | 5,443,800 | — | — |
| 2018-03-12 | $344.19 | $1,111.09 | 6,088,800 | — | — |
| 2018-03-09 | $354.52 | $1,144.44 | 3,538,300 | — | — |
| 2018-03-08 | $348.73 | $1,125.75 | 4,319,900 | — | — |
| 2018-03-07 | $347.04 | $1,120.29 | 4,575,700 | — | — |
| 2018-03-06 | $348.92 | $1,126.36 | 4,888,300 | — | — |
| 2018-03-05 | $352.75 | $1,138.73 | 8,140,200 | — | — |
| 2018-03-02 | $344.67 | $1,112.64 | 10,021,300 | — | — |
| 2018-03-01 | $349.69 | $1,128.85 | 8,978,000 | — | — |
| 2018-02-28 | $362.21 | $1,169.27 | 5,472,900 | — | — |
| 2018-02-27 | $364.64 | $1,177.11 | 4,774,100 | — | — |
| 2018-02-26 | $363.48 | $1,173.36 | 4,148,100 | — | — |
| 2018-02-23 | $356.66 | $1,151.35 | 3,355,400 | — | — |
| 2018-02-22 | $355.92 | $1,148.96 | 3,414,300 | — | — |
| 2018-02-21 | $352.37 | $1,137.50 | 5,258,600 | — | — |
| 2018-02-20 | $353.35 | $1,140.66 | 4,303,400 | — | — |
| 2018-02-16 | $355.04 | $1,146.12 | 5,211,600 | — | — |
| 2018-02-15 | $356.46 | $1,150.70 | 5,827,500 | — | — |
| 2018-02-14 | $344.85 | $1,113.22 | 4,340,200 | — | — |
| 2018-02-13 | $343.16 | $1,107.77 | 4,030,200 | — | — |
| 2018-02-12 | $343.80 | $1,109.84 | 6,885,000 | — | — |
| 2018-02-09 | $332.83 | $1,074.42 | 8,833,000 | — | — |
| 2018-02-08 | $329.66 | $1,064.19 | 8,295,900 | — | — |
| 2018-02-07 | $348.12 | $1,118.26 | 7,946,700 | — | — |
| 2018-02-06 | $340.91 | $1,095.10 | 11,935,100 | — | — |
| 2018-02-05 | $328.88 | $1,056.46 | 10,511,300 | — | — |
| 2018-02-02 | $348.91 | $1,120.80 | 5,486,100 | — | — |
| 2018-02-01 | $356.94 | $1,146.59 | 6,067,600 | — | — |
| 2018-01-31 | $354.37 | $1,138.34 | 11,409,600 | — | — |
| 2018-01-30 | $337.71 | $1,084.82 | 4,983,100 | — | — |
| 2018-01-29 | $340.82 | $1,094.81 | 3,324,900 | — | — |
| 2018-01-26 | $343.22 | $1,102.52 | 5,236,300 | — | — |
| 2018-01-25 | $343.11 | $1,102.17 | 4,747,500 | — | — |
| 2018-01-24 | $334.69 | $1,075.12 | 4,205,400 | — | — |
| 2018-01-23 | $335.59 | $1,078.01 | 4,537,800 | — | — |
| 2018-01-22 | $338.00 | $1,085.75 | 6,792,900 | — | — |
| 2018-01-19 | $337.73 | $1,084.89 | 7,264,400 | — | — |
| 2018-01-18 | $340.16 | $1,092.69 | 9,458,600 | — | — |
| 2018-01-17 | $351.01 | $1,127.54 | 9,699,900 | — | — |
| 2018-01-16 | $335.16 | $1,076.63 | 12,305,500 | — | — |
| 2018-01-12 | $336.21 | $1,080.00 | 6,559,300 | — | — |
| 2018-01-11 | $328.12 | $1,054.02 | 4,635,300 | — | — |
| 2018-01-10 | $320.26 | $1,028.77 | 4,479,300 | — | — |
| 2018-01-09 | $318.43 | $1,022.89 | 5,641,300 | — | — |
| 2018-01-08 | $310.15 | $996.29 | 4,124,900 | — | — |
| 2018-01-05 | $308.84 | $992.08 | 6,177,700 | — | — |
| 2018-01-04 | $296.67 | $952.99 | 4,171,700 | — | — |
| 2018-01-03 | $297.80 | $956.62 | 3,211,200 | — | — |
| 2018-01-02 | $296.84 | $953.53 | 2,978,900 | — | — |