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
- 2015-06-11 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 | $820.10 | $849.16 | 25,900 | — | — |
| 2018-12-28 | $816.43 | $845.36 | 21,900 | — | — |
| 2018-12-27 | $807.92 | $836.55 | 43,500 | — | — |
| 2018-12-26 | $800.99 | $829.37 | 56,200 | — | — |
| 2018-12-24 | $774.10 | $801.53 | 9,500 | — | — |
| 2018-12-21 | $794.53 | $822.68 | 77,100 | — | — |
| 2018-12-20 | $826.29 | $855.57 | 42,900 | — | — |
| 2018-12-19 | $839.29 | $869.03 | 49,300 | — | — |
| 2018-12-18 | $858.28 | $888.69 | 48,200 | — | — |
| 2018-12-17 | $860.51 | $891.00 | 44,500 | — | — |
| 2018-12-14 | $855.42 | $885.73 | 39,200 | — | — |
| 2018-12-13 | $862.69 | $893.26 | 38,500 | — | — |
| 2018-12-12 | $895.20 | $926.92 | 32,800 | — | — |
| 2018-12-11 | $870.58 | $901.43 | 51,600 | — | — |
| 2018-12-10 | $860.95 | $891.46 | 24,700 | — | — |
| 2018-12-07 | $870.30 | $901.14 | 41,400 | — | — |
| 2018-12-06 | $878.01 | $909.12 | 39,200 | — | — |
| 2018-12-04 | $865.82 | $896.50 | 31,100 | — | — |
| 2018-12-03 | $862.27 | $892.82 | 54,400 | — | — |
| 2018-11-30 | $899.29 | $931.15 | 42,300 | — | — |
| 2018-11-29 | $885.93 | $917.32 | 17,400 | — | — |
| 2018-11-28 | $885.32 | $916.69 | 22,100 | — | — |
| 2018-11-27 | $882.13 | $913.39 | 18,500 | — | — |
| 2018-11-26 | $870.05 | $900.88 | 25,500 | — | — |
| 2018-11-23 | $855.41 | $885.72 | 22,400 | — | — |
| 2018-11-21 | $851.01 | $881.16 | 27,200 | — | — |
| 2018-11-20 | $841.37 | $871.18 | 29,000 | — | — |
| 2018-11-19 | $876.99 | $908.06 | 34,600 | — | — |
| 2018-11-16 | $893.51 | $923.10 | 57,600 | — | — |
| 2018-11-15 | $871.98 | $900.86 | 38,400 | — | — |
| 2018-11-14 | $869.92 | $898.73 | 30,900 | — | — |
| 2018-11-13 | $872.26 | $901.14 | 28,500 | — | — |
| 2018-11-12 | $875.09 | $904.07 | 46,400 | — | — |
| 2018-11-09 | $863.77 | $892.37 | 21,500 | — | — |
| 2018-11-08 | $872.33 | $901.22 | 48,400 | — | — |
| 2018-11-07 | $918.65 | $949.07 | 93,700 | — | — |
| 2018-11-06 | $898.68 | $928.44 | 33,400 | — | — |
| 2018-11-05 | $902.10 | $931.97 | 46,500 | — | — |
| 2018-11-02 | $899.39 | $929.17 | 21,300 | — | — |
| 2018-11-01 | $898.94 | $928.71 | 24,200 | — | — |
| 2018-10-31 | $895.74 | $925.40 | 32,400 | — | — |
| 2018-10-30 | $877.90 | $906.97 | 31,900 | — | — |
| 2018-10-29 | $853.00 | $881.25 | 36,500 | — | — |
| 2018-10-26 | $850.35 | $878.51 | 37,300 | — | — |
| 2018-10-25 | $873.61 | $902.54 | 55,800 | — | — |
| 2018-10-24 | $862.36 | $890.92 | 49,600 | — | — |
| 2018-10-23 | $889.32 | $918.77 | 57,100 | — | — |
| 2018-10-22 | $893.19 | $922.77 | 61,500 | — | — |
| 2018-10-19 | $890.39 | $919.88 | 69,500 | — | — |
| 2018-10-18 | $875.00 | $903.98 | 21,000 | — | — |
| 2018-10-17 | $873.82 | $902.76 | 31,100 | — | — |
| 2018-10-16 | $872.39 | $901.28 | 27,600 | — | — |
| 2018-10-15 | $854.18 | $882.47 | 36,000 | — | — |
| 2018-10-12 | $835.66 | $863.33 | 32,800 | — | — |
| 2018-10-11 | $837.25 | $864.98 | 34,200 | — | — |
| 2018-10-10 | $855.28 | $883.60 | 30,600 | — | — |
| 2018-10-09 | $884.53 | $913.82 | 44,700 | — | — |
| 2018-10-08 | $871.64 | $900.50 | 24,400 | — | — |
| 2018-10-05 | $865.33 | $893.99 | 23,300 | — | — |
| 2018-10-04 | $874.70 | $903.67 | 17,400 | — | — |
| 2018-10-03 | $876.17 | $905.18 | 37,300 | — | — |
| 2018-10-02 | $877.77 | $906.84 | 39,900 | — | — |
| 2018-10-01 | $871.07 | $899.92 | 47,900 | — | — |
| 2018-09-28 | $883.61 | $912.87 | 29,300 | — | — |
| 2018-09-27 | $877.70 | $906.77 | 31,300 | — | — |
| 2018-09-26 | $877.31 | $906.36 | 47,400 | — | — |
| 2018-09-25 | $868.12 | $896.87 | 55,800 | — | — |
| 2018-09-24 | $861.14 | $889.66 | 75,500 | — | — |
| 2018-09-21 | $880.06 | $909.20 | 95,500 | — | — |
| 2018-09-20 | $886.00 | $915.34 | 26,200 | — | — |
| 2018-09-19 | $888.68 | $918.11 | 42,300 | — | — |
| 2018-09-18 | $894.46 | $924.08 | 41,300 | — | — |
| 2018-09-17 | $878.74 | $907.84 | 83,600 | — | — |
| 2018-09-14 | $865.09 | $893.74 | 40,500 | — | — |
| 2018-09-13 | $860.72 | $889.22 | 55,100 | — | — |
| 2018-09-12 | $859.00 | $887.45 | 50,100 | — | — |
| 2018-09-11 | $854.25 | $882.54 | 36,800 | — | — |
| 2018-09-10 | $848.02 | $876.10 | 34,300 | — | — |
| 2018-09-07 | $851.00 | $879.18 | 34,500 | — | — |
| 2018-09-06 | $843.31 | $871.24 | 29,400 | — | — |
| 2018-09-05 | $837.96 | $865.71 | 31,900 | — | — |
| 2018-09-04 | $833.54 | $861.14 | 22,300 | — | — |
| 2018-08-31 | $837.74 | $865.48 | 26,200 | — | — |
| 2018-08-30 | $839.60 | $867.40 | 20,400 | — | — |
| 2018-08-29 | $836.00 | $863.68 | 61,800 | — | — |
| 2018-08-28 | $834.05 | $861.67 | 19,400 | — | — |
| 2018-08-27 | $829.98 | $857.46 | 27,700 | — | — |
| 2018-08-24 | $806.79 | $833.51 | 45,900 | — | — |
| 2018-08-23 | $802.23 | $828.80 | 40,700 | — | — |
| 2018-08-22 | $803.85 | $830.47 | 32,200 | — | — |
| 2018-08-21 | $810.71 | $837.56 | 36,700 | — | — |
| 2018-08-20 | $791.46 | $817.67 | 27,500 | — | — |
| 2018-08-17 | $788.04 | $812.07 | 80,400 | — | — |
| 2018-08-16 | $796.65 | $820.94 | 33,700 | — | — |
| 2018-08-15 | $775.60 | $799.25 | 47,700 | — | — |
| 2018-08-14 | $779.54 | $803.31 | 48,200 | — | — |
| 2018-08-13 | $776.93 | $800.62 | 48,800 | — | — |
| 2018-08-10 | $774.74 | $798.36 | 41,800 | — | — |
| 2018-08-09 | $761.34 | $784.56 | 46,200 | — | — |
| 2018-08-08 | $749.96 | $772.83 | 33,800 | — | — |
| 2018-08-07 | $746.04 | $768.79 | 43,400 | — | — |
| 2018-08-06 | $737.30 | $759.78 | 54,800 | — | — |
| 2018-08-03 | $724.80 | $746.90 | 34,100 | — | — |
| 2018-08-02 | $712.91 | $734.65 | 23,300 | — | — |
| 2018-08-01 | $719.78 | $741.73 | 20,400 | — | — |
| 2018-07-31 | $723.86 | $745.93 | 31,900 | — | — |
| 2018-07-30 | $721.58 | $743.58 | 28,600 | — | — |
| 2018-07-27 | $720.00 | $741.96 | 22,200 | — | — |
| 2018-07-26 | $729.65 | $751.90 | 32,700 | — | — |
| 2018-07-25 | $712.92 | $734.66 | 36,800 | — | — |
| 2018-07-24 | $720.32 | $742.28 | 19,300 | — | — |
| 2018-07-23 | $734.33 | $756.72 | 12,200 | — | — |
| 2018-07-20 | $745.74 | $768.48 | 16,500 | — | — |
| 2018-07-19 | $745.77 | $768.51 | 17,400 | — | — |
| 2018-07-18 | $746.90 | $769.68 | 13,900 | — | — |
| 2018-07-17 | $749.82 | $772.68 | 20,000 | — | — |
| 2018-07-16 | $749.29 | $772.14 | 17,700 | — | — |
| 2018-07-13 | $760.35 | $783.54 | 33,200 | — | — |
| 2018-07-12 | $761.35 | $784.57 | 22,600 | — | — |
| 2018-07-11 | $761.19 | $784.40 | 16,900 | — | — |
| 2018-07-10 | $765.83 | $789.18 | 13,600 | — | — |
| 2018-07-09 | $769.28 | $792.74 | 37,300 | — | — |
| 2018-07-06 | $760.92 | $784.12 | 30,900 | — | — |
| 2018-07-05 | $743.08 | $765.74 | 37,100 | — | — |
| 2018-07-03 | $728.81 | $751.03 | 8,700 | — | — |
| 2018-07-02 | $729.11 | $751.34 | 24,400 | — | — |
| 2018-06-29 | $733.29 | $755.65 | 32,800 | — | — |
| 2018-06-28 | $738.50 | $761.02 | 18,800 | — | — |
| 2018-06-27 | $726.25 | $748.40 | 35,000 | — | — |
| 2018-06-26 | $731.84 | $754.16 | 27,900 | — | — |
| 2018-06-25 | $723.75 | $745.82 | 31,700 | — | — |
| 2018-06-22 | $731.95 | $754.27 | 57,300 | — | — |
| 2018-06-21 | $716.81 | $738.67 | 50,900 | — | — |
| 2018-06-20 | $717.57 | $739.45 | 29,500 | — | — |
| 2018-06-19 | $708.58 | $730.19 | 77,400 | — | — |
| 2018-06-18 | $711.19 | $732.88 | 62,900 | — | — |
| 2018-06-15 | $702.23 | $723.64 | 67,200 | — | — |
| 2018-06-14 | $695.86 | $717.08 | 69,000 | — | — |
| 2018-06-13 | $690.22 | $711.27 | 42,400 | — | — |
| 2018-06-12 | $690.75 | $711.81 | 63,400 | — | — |
| 2018-06-11 | $691.75 | $712.84 | 75,500 | — | — |
| 2018-06-08 | $681.62 | $702.40 | 58,300 | — | — |
| 2018-06-07 | $678.00 | $698.67 | 91,300 | — | — |
| 2018-06-06 | $662.50 | $682.70 | 64,300 | — | — |
| 2018-06-05 | $651.46 | $671.33 | 45,700 | — | — |
| 2018-06-04 | $653.89 | $673.83 | 49,400 | — | — |
| 2018-06-01 | $651.49 | $671.36 | 32,500 | — | — |
| 2018-05-31 | $649.24 | $669.04 | 33,700 | — | — |
| 2018-05-30 | $657.89 | $677.95 | 42,700 | — | — |
| 2018-05-29 | $653.32 | $673.24 | 57,700 | — | — |
| 2018-05-25 | $657.94 | $678.00 | 26,700 | — | — |
| 2018-05-24 | $660.47 | $680.61 | 24,800 | — | — |
| 2018-05-23 | $660.80 | $680.95 | 28,900 | — | — |
| 2018-05-22 | $662.86 | $683.07 | 64,000 | — | — |
| 2018-05-21 | $661.00 | $681.16 | 44,500 | — | — |
| 2018-05-18 | $658.83 | $677.12 | 65,600 | — | — |
| 2018-05-17 | $660.01 | $678.33 | 55,900 | — | — |
| 2018-05-16 | $689.04 | $708.16 | 55,500 | — | — |
| 2018-05-15 | $677.48 | $696.28 | 38,900 | — | — |
| 2018-05-14 | $685.39 | $704.41 | 24,300 | — | — |
| 2018-05-11 | $682.46 | $701.40 | 42,100 | — | — |
| 2018-05-10 | $668.24 | $686.79 | 82,600 | — | — |
| 2018-05-09 | $639.58 | $657.33 | 66,500 | — | — |
| 2018-05-08 | $619.00 | $636.18 | 38,200 | — | — |
| 2018-05-07 | $629.88 | $647.36 | 26,600 | — | — |
| 2018-05-04 | $635.82 | $653.47 | 33,700 | — | — |
| 2018-05-03 | $624.84 | $642.18 | 92,300 | — | — |
| 2018-05-02 | $620.14 | $637.35 | 43,800 | — | — |
| 2018-05-01 | $632.88 | $650.45 | 64,900 | — | — |
| 2018-04-30 | $635.12 | $652.75 | 39,200 | — | — |
| 2018-04-27 | $652.87 | $670.99 | 78,700 | — | — |
| 2018-04-26 | $689.64 | $708.78 | 21,200 | — | — |
| 2018-04-25 | $696.95 | $716.29 | 35,900 | — | — |
| 2018-04-24 | $689.15 | $708.28 | 22,600 | — | — |
| 2018-04-23 | $692.51 | $711.73 | 18,200 | — | — |
| 2018-04-20 | $688.45 | $707.56 | 20,300 | — | — |
| 2018-04-19 | $694.82 | $714.11 | 11,400 | — | — |
| 2018-04-18 | $694.59 | $713.87 | 24,600 | — | — |
| 2018-04-17 | $696.13 | $715.45 | 33,700 | — | — |
| 2018-04-16 | $687.88 | $706.97 | 24,200 | — | — |
| 2018-04-13 | $683.12 | $702.08 | 21,200 | — | — |
| 2018-04-12 | $693.00 | $712.23 | 104,200 | — | — |
| 2018-04-11 | $691.99 | $711.20 | 57,400 | — | — |
| 2018-04-10 | $687.40 | $706.48 | 28,100 | — | — |
| 2018-04-09 | $678.60 | $697.44 | 18,300 | — | — |
| 2018-04-06 | $682.69 | $701.64 | 21,500 | — | — |
| 2018-04-05 | $690.85 | $710.03 | 38,200 | — | — |
| 2018-04-04 | $678.86 | $697.70 | 36,300 | — | — |
| 2018-04-03 | $670.88 | $689.50 | 64,600 | — | — |
| 2018-04-02 | $672.58 | $691.25 | 39,700 | — | — |
| 2018-03-29 | $687.11 | $706.18 | 84,100 | — | — |
| 2018-03-28 | $686.27 | $705.32 | 29,700 | — | — |
| 2018-03-27 | $684.84 | $703.85 | 21,400 | — | — |
| 2018-03-26 | $694.10 | $713.37 | 45,800 | — | — |
| 2018-03-23 | $677.20 | $696.00 | 43,400 | — | — |
| 2018-03-22 | $686.00 | $705.04 | 45,000 | — | — |
| 2018-03-21 | $693.45 | $712.70 | 11,600 | — | — |
| 2018-03-20 | $694.68 | $713.96 | 26,400 | — | — |
| 2018-03-19 | $699.16 | $718.57 | 26,400 | — | — |
| 2018-03-16 | $705.97 | $725.56 | 60,600 | — | — |
| 2018-03-15 | $702.62 | $722.12 | 27,400 | — | — |
| 2018-03-14 | $706.41 | $726.02 | 26,300 | — | — |
| 2018-03-13 | $714.14 | $733.96 | 51,700 | — | — |
| 2018-03-12 | $726.71 | $746.88 | 64,800 | — | — |
| 2018-03-09 | $717.99 | $737.92 | 35,400 | — | — |
| 2018-03-08 | $706.68 | $726.29 | 29,500 | — | — |
| 2018-03-07 | $701.27 | $720.73 | 38,600 | — | — |
| 2018-03-06 | $692.57 | $711.79 | 83,000 | — | — |
| 2018-03-05 | $697.19 | $716.54 | 53,500 | — | — |
| 2018-03-02 | $681.92 | $700.85 | 45,100 | — | — |
| 2018-03-01 | $668.24 | $686.79 | 66,900 | — | — |
| 2018-02-28 | $680.96 | $699.86 | 42,200 | — | — |
| 2018-02-27 | $690.20 | $709.36 | 26,700 | — | — |
| 2018-02-26 | $700.39 | $719.83 | 72,100 | — | — |
| 2018-02-23 | $698.95 | $718.35 | 57,300 | — | — |
| 2018-02-22 | $681.93 | $700.86 | 29,400 | — | — |
| 2018-02-21 | $683.80 | $702.78 | 45,800 | — | — |
| 2018-02-20 | $683.26 | $702.22 | 30,400 | — | — |
| 2018-02-16 | $689.39 | $708.52 | 20,200 | — | — |
| 2018-02-15 | $699.49 | $717.11 | 26,300 | — | — |
| 2018-02-14 | $690.68 | $708.07 | 57,300 | — | — |
| 2018-02-13 | $679.21 | $696.32 | 24,400 | — | — |
| 2018-02-12 | $677.70 | $694.77 | 67,800 | — | — |
| 2018-02-09 | $667.13 | $683.93 | 41,700 | — | — |
| 2018-02-08 | $677.52 | $694.58 | 41,300 | — | — |
| 2018-02-07 | $699.80 | $717.42 | 52,000 | — | — |
| 2018-02-06 | $697.00 | $714.55 | 72,100 | — | — |
| 2018-02-05 | $694.32 | $711.81 | 70,500 | — | — |
| 2018-02-02 | $702.30 | $719.99 | 25,300 | — | — |
| 2018-02-01 | $706.02 | $723.80 | 20,800 | — | — |
| 2018-01-31 | $706.03 | $723.81 | 18,700 | — | — |
| 2018-01-30 | $710.03 | $727.91 | 23,900 | — | — |
| 2018-01-29 | $706.62 | $724.42 | 30,600 | — | — |
| 2018-01-26 | $716.16 | $734.20 | 29,400 | — | — |
| 2018-01-25 | $716.10 | $734.13 | 34,100 | — | — |
| 2018-01-24 | $720.70 | $738.85 | 27,600 | — | — |
| 2018-01-23 | $718.08 | $736.16 | 35,800 | — | — |
| 2018-01-22 | $730.98 | $749.39 | 42,100 | — | — |
| 2018-01-19 | $727.24 | $745.56 | 18,300 | — | — |
| 2018-01-18 | $717.00 | $735.06 | 22,500 | — | — |
| 2018-01-17 | $720.53 | $738.68 | 22,700 | — | — |
| 2018-01-16 | $718.82 | $736.92 | 33,000 | — | — |
| 2018-01-12 | $714.15 | $732.14 | 12,400 | — | — |
| 2018-01-11 | $718.50 | $736.60 | 25,700 | — | — |
| 2018-01-10 | $706.26 | $724.05 | 74,400 | — | — |
| 2018-01-09 | $708.98 | $726.84 | 31,800 | — | — |
| 2018-01-08 | $721.23 | $739.39 | 36,500 | — | — |
| 2018-01-05 | $710.70 | $728.60 | 27,000 | — | — |
| 2018-01-04 | $705.06 | $722.82 | 31,700 | — | — |
| 2018-01-03 | $707.17 | $724.98 | 23,000 | — | — |
| 2018-01-02 | $708.24 | $726.08 | 43,400 | — | — |