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
- 1999-10-01 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 | $392.82 | $550.93 | 612,300 | — | — |
| 2018-12-28 | $388.23 | $544.50 | 619,100 | — | — |
| 2018-12-27 | $387.80 | $543.89 | 784,000 | — | — |
| 2018-12-26 | $381.23 | $534.68 | 873,400 | — | — |
| 2018-12-24 | $361.77 | $507.39 | 499,000 | — | — |
| 2018-12-21 | $369.16 | $517.75 | 1,722,800 | — | — |
| 2018-12-20 | $371.67 | $521.27 | 1,107,200 | — | — |
| 2018-12-19 | $372.19 | $522.00 | 997,400 | — | — |
| 2018-12-18 | $383.35 | $537.65 | 997,100 | — | — |
| 2018-12-17 | $378.25 | $530.50 | 900,200 | — | — |
| 2018-12-14 | $382.30 | $536.18 | 678,700 | — | — |
| 2018-12-13 | $387.27 | $543.15 | 595,200 | — | — |
| 2018-12-12 | $390.07 | $547.08 | 736,800 | — | — |
| 2018-12-11 | $385.66 | $540.89 | 793,700 | — | — |
| 2018-12-10 | $393.26 | $551.55 | 876,100 | — | — |
| 2018-12-07 | $393.10 | $551.33 | 969,500 | — | — |
| 2018-12-06 | $400.23 | $561.33 | 1,383,100 | — | — |
| 2018-12-04 | $408.75 | $568.89 | 859,700 | — | — |
| 2018-12-03 | $434.87 | $605.24 | 998,600 | — | — |
| 2018-11-30 | $428.01 | $595.69 | 1,066,400 | — | — |
| 2018-11-29 | $422.94 | $588.64 | 616,000 | — | — |
| 2018-11-28 | $427.27 | $594.66 | 701,500 | — | — |
| 2018-11-27 | $417.16 | $580.59 | 626,000 | — | — |
| 2018-11-26 | $418.49 | $582.44 | 815,000 | — | — |
| 2018-11-23 | $406.61 | $565.91 | 299,400 | — | — |
| 2018-11-21 | $407.62 | $567.31 | 673,700 | — | — |
| 2018-11-20 | $402.92 | $560.77 | 632,300 | — | — |
| 2018-11-19 | $407.78 | $567.54 | 725,500 | — | — |
| 2018-11-16 | $411.00 | $572.02 | 738,100 | — | — |
| 2018-11-15 | $406.88 | $566.28 | 685,200 | — | — |
| 2018-11-14 | $401.98 | $559.46 | 746,900 | — | — |
| 2018-11-13 | $407.31 | $566.88 | 582,900 | — | — |
| 2018-11-12 | $405.42 | $564.25 | 577,400 | — | — |
| 2018-11-09 | $413.95 | $576.12 | 617,100 | — | — |
| 2018-11-08 | $421.39 | $586.48 | 698,800 | — | — |
| 2018-11-07 | $424.73 | $591.13 | 1,078,300 | — | — |
| 2018-11-06 | $413.43 | $575.40 | 882,100 | — | — |
| 2018-11-05 | $411.00 | $572.02 | 761,400 | — | — |
| 2018-11-02 | $409.76 | $570.29 | 869,900 | — | — |
| 2018-11-01 | $412.99 | $574.79 | 1,021,600 | — | — |
| 2018-10-31 | $411.42 | $572.60 | 1,415,200 | — | — |
| 2018-10-30 | $403.83 | $562.04 | 1,489,700 | — | — |
| 2018-10-29 | $390.65 | $543.70 | 952,600 | — | — |
| 2018-10-26 | $386.93 | $538.52 | 1,006,300 | — | — |
| 2018-10-25 | $391.96 | $545.52 | 1,393,000 | — | — |
| 2018-10-24 | $378.66 | $527.01 | 1,229,800 | — | — |
| 2018-10-23 | $387.49 | $539.30 | 1,300,500 | — | — |
| 2018-10-22 | $392.36 | $546.08 | 1,036,000 | — | — |
| 2018-10-19 | $401.65 | $559.01 | 1,029,100 | — | — |
| 2018-10-18 | $399.87 | $556.53 | 1,735,800 | — | — |
| 2018-10-17 | $411.85 | $573.20 | 1,821,100 | — | — |
| 2018-10-16 | $408.00 | $567.84 | 2,053,500 | — | — |
| 2018-10-15 | $426.94 | $594.20 | 992,900 | — | — |
| 2018-10-12 | $427.70 | $595.26 | 1,593,400 | — | — |
| 2018-10-11 | $417.68 | $581.32 | 1,737,100 | — | — |
| 2018-10-10 | $426.76 | $593.95 | 2,075,300 | — | — |
| 2018-10-09 | $459.71 | $639.81 | 875,400 | — | — |
| 2018-10-08 | $471.46 | $656.16 | 560,400 | — | — |
| 2018-10-05 | $470.86 | $655.33 | 712,000 | — | — |
| 2018-10-04 | $474.15 | $659.91 | 917,200 | — | — |
| 2018-10-03 | $474.37 | $660.21 | 645,800 | — | — |
| 2018-10-02 | $477.21 | $664.17 | 363,700 | — | — |
| 2018-10-01 | $473.47 | $658.96 | 395,500 | — | — |
| 2018-09-28 | $471.33 | $655.98 | 532,200 | — | — |
| 2018-09-27 | $477.89 | $665.11 | 344,400 | — | — |
| 2018-09-26 | $474.83 | $660.85 | 416,700 | — | — |
| 2018-09-25 | $479.09 | $666.78 | 382,800 | — | — |
| 2018-09-24 | $482.07 | $670.93 | 433,600 | — | — |
| 2018-09-21 | $487.61 | $678.64 | 700,100 | — | — |
| 2018-09-20 | $487.14 | $677.99 | 480,400 | — | — |
| 2018-09-19 | $483.54 | $672.98 | 418,700 | — | — |
| 2018-09-18 | $472.20 | $657.19 | 557,500 | — | — |
| 2018-09-17 | $470.90 | $655.39 | 443,300 | — | — |
| 2018-09-14 | $476.06 | $662.57 | 416,700 | — | — |
| 2018-09-13 | $468.98 | $652.71 | 528,600 | — | — |
| 2018-09-12 | $470.01 | $654.15 | 579,700 | — | — |
| 2018-09-11 | $471.13 | $655.71 | 495,400 | — | — |
| 2018-09-10 | $473.75 | $659.35 | 453,000 | — | — |
| 2018-09-07 | $471.44 | $656.14 | 666,400 | — | — |
| 2018-09-06 | $471.96 | $656.86 | 670,900 | — | — |
| 2018-09-05 | $478.24 | $661.24 | 544,700 | — | — |
| 2018-09-04 | $475.78 | $657.84 | 499,400 | — | — |
| 2018-08-31 | $479.06 | $662.38 | 506,700 | — | — |
| 2018-08-30 | $475.27 | $657.14 | 559,800 | — | — |
| 2018-08-29 | $485.22 | $670.90 | 634,600 | — | — |
| 2018-08-28 | $483.35 | $668.31 | 517,400 | — | — |
| 2018-08-27 | $483.61 | $668.67 | 607,000 | — | — |
| 2018-08-24 | $477.51 | $660.24 | 580,800 | — | — |
| 2018-08-23 | $470.46 | $650.49 | 579,200 | — | — |
| 2018-08-22 | $478.02 | $660.94 | 603,500 | — | — |
| 2018-08-21 | $474.93 | $656.67 | 640,100 | — | — |
| 2018-08-20 | $475.56 | $657.54 | 465,500 | — | — |
| 2018-08-17 | $474.15 | $655.59 | 472,800 | — | — |
| 2018-08-16 | $474.61 | $656.23 | 681,600 | — | — |
| 2018-08-15 | $470.82 | $650.99 | 721,000 | — | — |
| 2018-08-14 | $477.21 | $659.82 | 408,600 | — | — |
| 2018-08-13 | $475.39 | $657.30 | 382,700 | — | — |
| 2018-08-10 | $478.95 | $662.23 | 646,600 | — | — |
| 2018-08-09 | $484.10 | $669.35 | 634,600 | — | — |
| 2018-08-08 | $487.05 | $673.43 | 535,200 | — | — |
| 2018-08-07 | $487.46 | $673.99 | 1,000,900 | — | — |
| 2018-08-06 | $483.46 | $668.46 | 639,300 | — | — |
| 2018-08-03 | $482.40 | $667.00 | 824,100 | — | — |
| 2018-08-02 | $475.31 | $657.19 | 1,637,700 | — | — |
| 2018-08-01 | $479.45 | $662.92 | 1,716,500 | — | — |
| 2018-07-31 | $502.76 | $695.15 | 512,900 | — | — |
| 2018-07-30 | $500.18 | $691.58 | 492,100 | — | — |
| 2018-07-27 | $502.92 | $695.37 | 571,600 | — | — |
| 2018-07-26 | $505.11 | $698.40 | 407,600 | — | — |
| 2018-07-25 | $512.49 | $708.60 | 492,800 | — | — |
| 2018-07-24 | $508.89 | $703.62 | 688,300 | — | — |
| 2018-07-23 | $508.51 | $703.10 | 646,700 | — | — |
| 2018-07-20 | $502.78 | $695.18 | 812,400 | — | — |
| 2018-07-19 | $504.89 | $698.09 | 684,100 | — | — |
| 2018-07-18 | $510.85 | $706.33 | 487,600 | — | — |
| 2018-07-17 | $504.88 | $698.08 | 758,800 | — | — |
| 2018-07-16 | $503.96 | $696.81 | 1,212,800 | — | — |
| 2018-07-13 | $507.09 | $701.13 | 786,500 | — | — |
| 2018-07-12 | $506.67 | $700.55 | 574,500 | — | — |
| 2018-07-11 | $502.90 | $695.34 | 468,600 | — | — |
| 2018-07-10 | $504.93 | $698.15 | 484,800 | — | — |
| 2018-07-09 | $504.10 | $697.00 | 748,400 | — | — |
| 2018-07-06 | $491.69 | $679.84 | 556,300 | — | — |
| 2018-07-05 | $491.98 | $680.24 | 513,900 | — | — |
| 2018-07-03 | $491.29 | $679.29 | 307,500 | — | — |
| 2018-07-02 | $499.52 | $690.67 | 564,000 | — | — |
| 2018-06-29 | $499.04 | $690.00 | 701,800 | — | — |
| 2018-06-28 | $501.77 | $693.78 | 636,700 | — | — |
| 2018-06-27 | $503.53 | $696.21 | 558,200 | — | — |
| 2018-06-26 | $510.85 | $706.33 | 740,200 | — | — |
| 2018-06-25 | $515.14 | $712.27 | 666,000 | — | — |
| 2018-06-22 | $522.74 | $722.77 | 514,300 | — | — |
| 2018-06-21 | $524.98 | $725.87 | 571,000 | — | — |
| 2018-06-20 | $526.58 | $728.08 | 346,100 | — | — |
| 2018-06-19 | $526.61 | $728.12 | 448,500 | — | — |
| 2018-06-18 | $527.54 | $729.41 | 483,500 | — | — |
| 2018-06-15 | $524.52 | $725.23 | 753,100 | — | — |
| 2018-06-14 | $523.36 | $723.63 | 989,500 | — | — |
| 2018-06-13 | $532.17 | $735.81 | 839,600 | — | — |
| 2018-06-12 | $547.11 | $756.47 | 425,200 | — | — |
| 2018-06-11 | $549.06 | $759.16 | 391,800 | — | — |
| 2018-06-08 | $549.41 | $759.65 | 370,500 | — | — |
| 2018-06-07 | $549.14 | $759.28 | 428,400 | — | — |
| 2018-06-06 | $551.86 | $763.04 | 682,100 | — | — |
| 2018-06-05 | $534.38 | $734.89 | 495,000 | — | — |
| 2018-06-04 | $540.67 | $743.54 | 417,100 | — | — |
| 2018-06-01 | $539.06 | $741.32 | 446,500 | — | — |
| 2018-05-31 | $534.23 | $734.68 | 543,000 | — | — |
| 2018-05-30 | $534.29 | $734.76 | 404,100 | — | — |
| 2018-05-29 | $524.26 | $720.97 | 714,200 | — | — |
| 2018-05-25 | $539.61 | $742.08 | 290,000 | — | — |
| 2018-05-24 | $540.83 | $743.76 | 413,100 | — | — |
| 2018-05-23 | $542.66 | $746.27 | 377,700 | — | — |
| 2018-05-22 | $546.88 | $752.08 | 406,200 | — | — |
| 2018-05-21 | $543.48 | $747.40 | 359,100 | — | — |
| 2018-05-18 | $538.49 | $740.54 | 518,700 | — | — |
| 2018-05-17 | $535.58 | $736.54 | 365,700 | — | — |
| 2018-05-16 | $533.90 | $734.23 | 474,900 | — | — |
| 2018-05-15 | $533.21 | $733.28 | 461,200 | — | — |
| 2018-05-14 | $539.76 | $742.28 | 415,500 | — | — |
| 2018-05-11 | $540.43 | $743.21 | 395,700 | — | — |
| 2018-05-10 | $536.26 | $737.47 | 527,500 | — | — |
| 2018-05-09 | $531.35 | $730.72 | 475,200 | — | — |
| 2018-05-08 | $519.93 | $715.01 | 634,100 | — | — |
| 2018-05-07 | $523.60 | $720.06 | 366,600 | — | — |
| 2018-05-04 | $520.40 | $715.66 | 601,900 | — | — |
| 2018-05-03 | $511.67 | $703.65 | 682,500 | — | — |
| 2018-05-02 | $514.79 | $707.94 | 438,700 | — | — |
| 2018-05-01 | $517.97 | $712.32 | 417,100 | — | — |
| 2018-04-30 | $521.50 | $717.17 | 480,900 | — | — |
| 2018-04-27 | $524.65 | $721.50 | 370,900 | — | — |
| 2018-04-26 | $522.72 | $718.85 | 712,900 | — | — |
| 2018-04-25 | $512.22 | $704.41 | 715,800 | — | — |
| 2018-04-24 | $513.70 | $706.45 | 1,028,800 | — | — |
| 2018-04-23 | $519.85 | $714.90 | 489,300 | — | — |
| 2018-04-20 | $524.42 | $721.19 | 639,400 | — | — |
| 2018-04-19 | $525.06 | $722.07 | 525,400 | — | — |
| 2018-04-18 | $523.22 | $719.54 | 671,800 | — | — |
| 2018-04-17 | $526.84 | $724.52 | 1,367,900 | — | — |
| 2018-04-16 | $524.85 | $721.78 | 789,500 | — | — |
| 2018-04-13 | $524.77 | $721.67 | 489,200 | — | — |
| 2018-04-12 | $533.01 | $733.00 | 668,600 | — | — |
| 2018-04-11 | $525.31 | $722.41 | 549,400 | — | — |
| 2018-04-10 | $533.96 | $734.31 | 612,800 | — | — |
| 2018-04-09 | $521.14 | $716.68 | 559,600 | — | — |
| 2018-04-06 | $519.92 | $715.00 | 518,500 | — | — |
| 2018-04-05 | $538.40 | $740.41 | 397,400 | — | — |
| 2018-04-04 | $536.31 | $737.54 | 471,200 | — | — |
| 2018-04-03 | $528.73 | $727.12 | 566,000 | — | — |
| 2018-04-02 | $519.00 | $713.73 | 746,200 | — | — |
| 2018-03-29 | $541.72 | $744.98 | 488,100 | — | — |
| 2018-03-28 | $528.03 | $726.15 | 496,800 | — | — |
| 2018-03-27 | $532.11 | $731.76 | 511,300 | — | — |
| 2018-03-26 | $540.72 | $743.60 | 672,000 | — | — |
| 2018-03-23 | $521.13 | $716.66 | 655,400 | — | — |
| 2018-03-22 | $539.42 | $741.82 | 699,200 | — | — |
| 2018-03-21 | $564.16 | $775.84 | 480,100 | — | — |
| 2018-03-20 | $557.52 | $766.71 | 381,200 | — | — |
| 2018-03-19 | $553.83 | $761.63 | 554,600 | — | — |
| 2018-03-16 | $563.66 | $775.15 | 616,900 | — | — |
| 2018-03-15 | $557.93 | $767.27 | 313,200 | — | — |
| 2018-03-14 | $558.96 | $768.69 | 341,400 | — | — |
| 2018-03-13 | $564.06 | $775.70 | 477,500 | — | — |
| 2018-03-12 | $571.79 | $786.33 | 410,700 | — | — |
| 2018-03-09 | $577.18 | $793.74 | 814,700 | — | — |
| 2018-03-08 | $553.39 | $761.03 | 595,200 | — | — |
| 2018-03-07 | $547.43 | $752.83 | 465,500 | — | — |
| 2018-03-06 | $548.66 | $754.52 | 387,400 | — | — |
| 2018-03-05 | $545.26 | $745.89 | 384,600 | — | — |
| 2018-03-02 | $537.58 | $735.38 | 636,500 | — | — |
| 2018-03-01 | $535.58 | $732.65 | 779,700 | — | — |
| 2018-02-28 | $549.43 | $751.59 | 721,100 | — | — |
| 2018-02-27 | $552.77 | $756.16 | 616,400 | — | — |
| 2018-02-26 | $563.97 | $771.48 | 639,600 | — | — |
| 2018-02-23 | $549.75 | $752.03 | 366,700 | — | — |
| 2018-02-22 | $539.53 | $738.05 | 626,100 | — | — |
| 2018-02-21 | $543.56 | $743.56 | 486,300 | — | — |
| 2018-02-20 | $542.60 | $742.25 | 532,100 | — | — |
| 2018-02-16 | $541.10 | $740.20 | 534,400 | — | — |
| 2018-02-15 | $540.65 | $739.58 | 648,000 | — | — |
| 2018-02-14 | $539.94 | $738.61 | 656,700 | — | — |
| 2018-02-13 | $521.27 | $713.07 | 517,500 | — | — |
| 2018-02-12 | $525.38 | $718.69 | 614,700 | — | — |
| 2018-02-09 | $521.51 | $713.40 | 938,600 | — | — |
| 2018-02-08 | $509.38 | $696.81 | 1,038,700 | — | — |
| 2018-02-07 | $532.26 | $728.10 | 672,400 | — | — |
| 2018-02-06 | $535.22 | $732.15 | 1,076,700 | — | — |
| 2018-02-05 | $524.97 | $718.13 | 1,129,400 | — | — |
| 2018-02-02 | $548.32 | $750.07 | 808,200 | — | — |
| 2018-02-01 | $565.19 | $773.15 | 659,600 | — | — |
| 2018-01-31 | $561.80 | $768.51 | 665,800 | — | — |
| 2018-01-30 | $562.29 | $769.18 | 851,100 | — | — |
| 2018-01-29 | $574.42 | $785.78 | 611,000 | — | — |
| 2018-01-26 | $586.80 | $802.71 | 516,600 | — | — |
| 2018-01-25 | $575.50 | $787.25 | 892,500 | — | — |
| 2018-01-24 | $587.67 | $803.90 | 642,200 | — | — |
| 2018-01-23 | $589.68 | $806.65 | 643,400 | — | — |
| 2018-01-22 | $593.26 | $811.55 | 843,600 | — | — |
| 2018-01-19 | $590.26 | $807.44 | 591,300 | — | — |
| 2018-01-18 | $579.22 | $792.34 | 819,600 | — | — |
| 2018-01-17 | $576.51 | $788.64 | 983,900 | — | — |
| 2018-01-16 | $563.00 | $770.15 | 1,370,600 | — | — |
| 2018-01-12 | $555.53 | $759.94 | 941,800 | — | — |
| 2018-01-11 | $537.92 | $735.85 | 765,200 | — | — |
| 2018-01-10 | $531.57 | $727.16 | 483,800 | — | — |
| 2018-01-09 | $533.94 | $730.40 | 547,700 | — | — |
| 2018-01-08 | $529.49 | $724.31 | 561,500 | — | — |
| 2018-01-05 | $525.57 | $718.95 | 483,000 | — | — |
| 2018-01-04 | $521.13 | $712.88 | 389,800 | — | — |
| 2018-01-03 | $514.34 | $703.59 | 448,700 | — | — |
| 2018-01-02 | $508.97 | $696.24 | 526,400 | — | — |