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
- 1992-06-05 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 | $381.76 | $381.76 | 131,900 | — | — |
| 2018-12-28 | $378.47 | $378.47 | 157,500 | — | — |
| 2018-12-27 | $373.04 | $373.04 | 144,100 | — | — |
| 2018-12-26 | $376.29 | $376.29 | 116,100 | — | — |
| 2018-12-24 | $357.49 | $357.49 | 55,800 | — | — |
| 2018-12-21 | $366.99 | $366.99 | 174,300 | — | — |
| 2018-12-20 | $371.59 | $371.59 | 116,000 | — | — |
| 2018-12-19 | $366.70 | $366.70 | 123,000 | — | — |
| 2018-12-18 | $378.06 | $378.06 | 138,300 | — | — |
| 2018-12-17 | $366.93 | $366.93 | 162,400 | — | — |
| 2018-12-14 | $381.15 | $381.15 | 113,700 | — | — |
| 2018-12-13 | $386.79 | $386.79 | 71,500 | — | — |
| 2018-12-12 | $384.54 | $384.54 | 188,200 | — | — |
| 2018-12-11 | $379.00 | $379.00 | 65,100 | — | — |
| 2018-12-10 | $377.50 | $377.50 | 76,900 | — | — |
| 2018-12-07 | $380.10 | $380.10 | 147,900 | — | — |
| 2018-12-06 | $386.39 | $386.39 | 102,600 | — | — |
| 2018-12-04 | $382.34 | $382.34 | 150,500 | — | — |
| 2018-12-03 | $408.00 | $408.00 | 78,000 | — | — |
| 2018-11-30 | $409.42 | $409.42 | 72,800 | — | — |
| 2018-11-29 | $410.40 | $410.40 | 80,900 | — | — |
| 2018-11-28 | $412.21 | $412.21 | 92,000 | — | — |
| 2018-11-27 | $403.85 | $403.85 | 47,200 | — | — |
| 2018-11-26 | $407.56 | $407.56 | 43,500 | — | — |
| 2018-11-23 | $402.26 | $402.26 | 24,100 | — | — |
| 2018-11-21 | $401.64 | $401.64 | 30,100 | — | — |
| 2018-11-20 | $394.00 | $394.00 | 80,000 | — | — |
| 2018-11-19 | $405.67 | $405.67 | 92,200 | — | — |
| 2018-11-16 | $422.10 | $422.10 | 56,600 | — | — |
| 2018-11-15 | $418.70 | $418.70 | 112,600 | — | — |
| 2018-11-14 | $414.88 | $414.88 | 69,000 | — | — |
| 2018-11-13 | $411.43 | $411.43 | 49,700 | — | — |
| 2018-11-12 | $410.63 | $410.63 | 56,000 | — | — |
| 2018-11-09 | $422.49 | $422.49 | 67,700 | — | — |
| 2018-11-08 | $425.00 | $425.00 | 42,800 | — | — |
| 2018-11-07 | $422.89 | $422.89 | 111,500 | — | — |
| 2018-11-06 | $416.99 | $416.99 | 78,300 | — | — |
| 2018-11-05 | $418.19 | $418.19 | 70,500 | — | — |
| 2018-11-02 | $423.57 | $423.57 | 58,400 | — | — |
| 2018-11-01 | $424.12 | $424.12 | 77,300 | — | — |
| 2018-10-31 | $424.42 | $424.42 | 137,700 | — | — |
| 2018-10-30 | $429.92 | $429.92 | 219,500 | — | — |
| 2018-10-29 | $390.70 | $390.70 | 162,800 | — | — |
| 2018-10-26 | $396.69 | $396.69 | 96,500 | — | — |
| 2018-10-25 | $404.91 | $404.91 | 118,500 | — | — |
| 2018-10-24 | $394.67 | $394.67 | 103,200 | — | — |
| 2018-10-23 | $409.04 | $409.04 | 110,000 | — | — |
| 2018-10-22 | $404.71 | $404.71 | 104,400 | — | — |
| 2018-10-19 | $418.15 | $418.15 | 64,600 | — | — |
| 2018-10-18 | $412.89 | $412.89 | 69,000 | — | — |
| 2018-10-17 | $420.27 | $420.27 | 61,000 | — | — |
| 2018-10-16 | $416.56 | $416.56 | 85,200 | — | — |
| 2018-10-15 | $412.74 | $412.74 | 98,900 | — | — |
| 2018-10-12 | $414.44 | $414.44 | 87,900 | — | — |
| 2018-10-11 | $407.32 | $407.32 | 94,100 | — | — |
| 2018-10-10 | $411.92 | $411.92 | 90,900 | — | — |
| 2018-10-09 | $415.50 | $415.50 | 73,800 | — | — |
| 2018-10-08 | $415.89 | $415.89 | 80,500 | — | — |
| 2018-10-05 | $413.65 | $413.65 | 76,800 | — | — |
| 2018-10-04 | $415.50 | $415.50 | 105,700 | — | — |
| 2018-10-03 | $427.38 | $427.38 | 80,700 | — | — |
| 2018-10-02 | $423.11 | $423.11 | 109,100 | — | — |
| 2018-10-01 | $433.16 | $433.16 | 103,000 | — | — |
| 2018-09-28 | $438.07 | $438.07 | 80,000 | — | — |
| 2018-09-27 | $441.00 | $441.00 | 115,700 | — | — |
| 2018-09-26 | $449.06 | $449.06 | 81,100 | — | — |
| 2018-09-25 | $446.64 | $446.64 | 104,000 | — | — |
| 2018-09-24 | $449.04 | $449.04 | 131,800 | — | — |
| 2018-09-21 | $450.00 | $450.00 | 154,000 | — | — |
| 2018-09-20 | $444.00 | $444.00 | 92,000 | — | — |
| 2018-09-19 | $440.28 | $440.28 | 87,800 | — | — |
| 2018-09-18 | $437.82 | $437.82 | 58,200 | — | — |
| 2018-09-17 | $445.02 | $445.02 | 102,800 | — | — |
| 2018-09-14 | $445.05 | $445.05 | 98,800 | — | — |
| 2018-09-13 | $443.99 | $443.99 | 94,300 | — | — |
| 2018-09-12 | $445.73 | $445.73 | 65,900 | — | — |
| 2018-09-11 | $446.27 | $446.27 | 80,300 | — | — |
| 2018-09-10 | $444.48 | $444.48 | 116,300 | — | — |
| 2018-09-07 | $437.64 | $437.64 | 90,700 | — | — |
| 2018-09-06 | $443.30 | $443.30 | 76,700 | — | — |
| 2018-09-05 | $444.54 | $444.54 | 55,200 | — | — |
| 2018-09-04 | $453.26 | $453.26 | 84,300 | — | — |
| 2018-08-31 | $456.71 | $456.71 | 72,000 | — | — |
| 2018-08-30 | $450.64 | $450.64 | 84,000 | — | — |
| 2018-08-29 | $451.53 | $451.53 | 93,400 | — | — |
| 2018-08-28 | $450.59 | $450.59 | 86,900 | — | — |
| 2018-08-27 | $451.10 | $451.10 | 120,400 | — | — |
| 2018-08-24 | $449.98 | $449.98 | 94,700 | — | — |
| 2018-08-23 | $449.99 | $449.99 | 125,700 | — | — |
| 2018-08-22 | $461.16 | $461.16 | 89,000 | — | — |
| 2018-08-21 | $464.91 | $464.91 | 129,400 | — | — |
| 2018-08-20 | $455.23 | $455.23 | 170,700 | — | — |
| 2018-08-17 | $443.13 | $443.13 | 83,800 | — | — |
| 2018-08-16 | $436.55 | $436.55 | 91,800 | — | — |
| 2018-08-15 | $435.70 | $435.70 | 80,100 | — | — |
| 2018-08-14 | $436.11 | $436.11 | 97,500 | — | — |
| 2018-08-13 | $430.45 | $430.45 | 110,500 | — | — |
| 2018-08-10 | $436.74 | $436.74 | 63,100 | — | — |
| 2018-08-09 | $442.48 | $442.48 | 105,700 | — | — |
| 2018-08-08 | $436.76 | $436.76 | 142,700 | — | — |
| 2018-08-07 | $428.72 | $428.72 | 141,700 | — | — |
| 2018-08-06 | $449.99 | $449.99 | 144,300 | — | — |
| 2018-08-03 | $446.00 | $446.00 | 201,700 | — | — |
| 2018-08-02 | $446.71 | $446.71 | 392,300 | — | — |
| 2018-08-01 | $426.99 | $426.99 | 476,700 | — | — |
| 2018-07-31 | $383.60 | $383.60 | 115,800 | — | — |
| 2018-07-30 | $375.62 | $375.62 | 67,200 | — | — |
| 2018-07-27 | $378.40 | $378.40 | 27,200 | — | — |
| 2018-07-26 | $380.70 | $380.70 | 78,100 | — | — |
| 2018-07-25 | $379.06 | $379.06 | 59,600 | — | — |
| 2018-07-24 | $376.42 | $376.42 | 45,300 | — | — |
| 2018-07-23 | $379.44 | $379.44 | 72,200 | — | — |
| 2018-07-20 | $374.40 | $374.40 | 58,400 | — | — |
| 2018-07-19 | $371.89 | $371.89 | 78,900 | — | — |
| 2018-07-18 | $366.81 | $366.81 | 179,700 | — | — |
| 2018-07-17 | $362.00 | $362.00 | 73,500 | — | — |
| 2018-07-16 | $365.01 | $365.01 | 61,800 | — | — |
| 2018-07-13 | $362.62 | $362.62 | 34,600 | — | — |
| 2018-07-12 | $362.69 | $362.69 | 48,800 | — | — |
| 2018-07-11 | $364.90 | $364.90 | 76,000 | — | — |
| 2018-07-10 | $364.70 | $364.70 | 59,900 | — | — |
| 2018-07-09 | $365.00 | $365.00 | 50,800 | — | — |
| 2018-07-06 | $362.60 | $362.60 | 35,600 | — | — |
| 2018-07-05 | $359.64 | $359.64 | 58,900 | — | — |
| 2018-07-03 | $355.16 | $355.16 | 24,300 | — | — |
| 2018-07-02 | $355.30 | $355.30 | 92,900 | — | — |
| 2018-06-29 | $353.40 | $353.40 | 91,400 | — | — |
| 2018-06-28 | $352.75 | $352.75 | 59,400 | — | — |
| 2018-06-27 | $351.00 | $351.00 | 87,500 | — | — |
| 2018-06-26 | $353.43 | $353.43 | 101,600 | — | — |
| 2018-06-25 | $354.45 | $354.45 | 87,300 | — | — |
| 2018-06-22 | $363.55 | $363.55 | 117,000 | — | — |
| 2018-06-21 | $368.78 | $368.78 | 66,000 | — | — |
| 2018-06-20 | $374.79 | $374.79 | 109,800 | — | — |
| 2018-06-19 | $368.04 | $368.04 | 74,900 | — | — |
| 2018-06-18 | $369.08 | $369.08 | 74,400 | — | — |
| 2018-06-15 | $361.15 | $361.15 | 105,100 | — | — |
| 2018-06-14 | $362.00 | $362.00 | 111,000 | — | — |
| 2018-06-13 | $358.35 | $358.35 | 129,500 | — | — |
| 2018-06-12 | $365.15 | $365.15 | 67,600 | — | — |
| 2018-06-11 | $365.89 | $365.89 | 128,500 | — | — |
| 2018-06-08 | $365.42 | $365.42 | 115,400 | — | — |
| 2018-06-07 | $364.60 | $364.60 | 89,200 | — | — |
| 2018-06-06 | $365.60 | $365.60 | 90,600 | — | — |
| 2018-06-05 | $360.52 | $360.52 | 83,100 | — | — |
| 2018-06-04 | $359.88 | $359.88 | 88,500 | — | — |
| 2018-06-01 | $356.50 | $356.50 | 120,500 | — | — |
| 2018-05-31 | $353.01 | $353.01 | 147,000 | — | — |
| 2018-05-30 | $353.11 | $353.11 | 115,000 | — | — |
| 2018-05-29 | $349.45 | $349.45 | 93,900 | — | — |
| 2018-05-25 | $361.53 | $361.53 | 61,500 | — | — |
| 2018-05-24 | $361.54 | $361.54 | 74,200 | — | — |
| 2018-05-23 | $364.55 | $364.55 | 126,100 | — | — |
| 2018-05-22 | $363.06 | $363.06 | 145,700 | — | — |
| 2018-05-21 | $358.29 | $358.29 | 107,900 | — | — |
| 2018-05-18 | $352.06 | $352.06 | 141,500 | — | — |
| 2018-05-17 | $353.64 | $353.64 | 135,100 | — | — |
| 2018-05-16 | $342.92 | $342.92 | 79,300 | — | — |
| 2018-05-15 | $341.84 | $341.84 | 104,400 | — | — |
| 2018-05-14 | $340.33 | $340.33 | 81,100 | — | — |
| 2018-05-11 | $344.90 | $344.90 | 81,600 | — | — |
| 2018-05-10 | $340.75 | $340.75 | 63,800 | — | — |
| 2018-05-09 | $338.71 | $338.71 | 75,200 | — | — |
| 2018-05-08 | $327.73 | $327.73 | 66,800 | — | — |
| 2018-05-07 | $325.67 | $325.67 | 123,700 | — | — |
| 2018-05-04 | $322.71 | $322.71 | 283,100 | — | — |
| 2018-05-03 | $322.40 | $322.40 | 150,300 | — | — |
| 2018-05-02 | $329.75 | $329.75 | 129,300 | — | — |
| 2018-05-01 | $335.96 | $335.96 | 111,200 | — | — |
| 2018-04-30 | $330.84 | $330.84 | 71,700 | — | — |
| 2018-04-27 | $329.20 | $329.20 | 57,600 | — | — |
| 2018-04-26 | $330.07 | $330.07 | 105,400 | — | — |
| 2018-04-25 | $330.12 | $330.12 | 88,000 | — | — |
| 2018-04-24 | $335.14 | $335.14 | 218,200 | — | — |
| 2018-04-23 | $326.42 | $326.42 | 82,700 | — | — |
| 2018-04-20 | $326.55 | $326.55 | 86,300 | — | — |
| 2018-04-19 | $325.63 | $325.63 | 66,600 | — | — |
| 2018-04-18 | $320.72 | $320.72 | 152,400 | — | — |
| 2018-04-17 | $322.13 | $322.13 | 200,700 | — | — |
| 2018-04-16 | $316.30 | $316.30 | 64,500 | — | — |
| 2018-04-13 | $314.30 | $314.30 | 102,700 | — | — |
| 2018-04-12 | $319.14 | $319.14 | 79,500 | — | — |
| 2018-04-11 | $317.02 | $317.02 | 129,700 | — | — |
| 2018-04-10 | $315.42 | $315.42 | 86,300 | — | — |
| 2018-04-09 | $314.11 | $314.11 | 90,800 | — | — |
| 2018-04-06 | $316.26 | $316.26 | 93,900 | — | — |
| 2018-04-05 | $326.82 | $326.82 | 65,900 | — | — |
| 2018-04-04 | $322.52 | $322.52 | 129,800 | — | — |
| 2018-04-03 | $326.56 | $326.56 | 66,600 | — | — |
| 2018-04-02 | $322.96 | $322.96 | 96,700 | — | — |
| 2018-03-29 | $330.41 | $330.41 | 78,700 | — | — |
| 2018-03-28 | $324.61 | $324.61 | 83,900 | — | — |
| 2018-03-27 | $328.76 | $328.76 | 85,100 | — | — |
| 2018-03-26 | $329.06 | $329.06 | 62,900 | — | — |
| 2018-03-23 | $321.91 | $321.91 | 118,100 | — | — |
| 2018-03-22 | $328.27 | $328.27 | 79,700 | — | — |
| 2018-03-21 | $336.96 | $336.96 | 92,200 | — | — |
| 2018-03-20 | $336.31 | $336.31 | 79,200 | — | — |
| 2018-03-19 | $338.42 | $338.42 | 152,400 | — | — |
| 2018-03-16 | $336.74 | $336.74 | 126,200 | — | — |
| 2018-03-15 | $331.94 | $331.94 | 100,900 | — | — |
| 2018-03-14 | $332.84 | $332.84 | 79,800 | — | — |
| 2018-03-13 | $334.98 | $334.98 | 85,300 | — | — |
| 2018-03-12 | $337.75 | $337.75 | 130,300 | — | — |
| 2018-03-09 | $339.58 | $339.58 | 67,400 | — | — |
| 2018-03-08 | $331.77 | $331.77 | 91,800 | — | — |
| 2018-03-07 | $338.08 | $338.08 | 76,400 | — | — |
| 2018-03-06 | $335.04 | $335.04 | 100,700 | — | — |
| 2018-03-05 | $330.82 | $330.82 | 90,300 | — | — |
| 2018-03-02 | $324.54 | $324.54 | 122,000 | — | — |
| 2018-03-01 | $318.19 | $318.19 | 143,400 | — | — |
| 2018-02-28 | $314.69 | $314.69 | 66,200 | — | — |
| 2018-02-27 | $314.61 | $314.61 | 126,100 | — | — |
| 2018-02-26 | $318.23 | $318.23 | 95,600 | — | — |
| 2018-02-23 | $317.87 | $317.87 | 61,200 | — | — |
| 2018-02-22 | $314.33 | $314.33 | 72,200 | — | — |
| 2018-02-21 | $321.10 | $321.10 | 138,000 | — | — |
| 2018-02-20 | $320.71 | $320.71 | 116,900 | — | — |
| 2018-02-16 | $321.91 | $321.91 | 112,700 | — | — |
| 2018-02-15 | $322.17 | $322.17 | 119,700 | — | — |
| 2018-02-14 | $321.61 | $321.61 | 165,300 | — | — |
| 2018-02-13 | $315.36 | $315.36 | 164,900 | — | — |
| 2018-02-12 | $320.58 | $320.58 | 120,700 | — | — |
| 2018-02-09 | $312.81 | $312.81 | 303,900 | — | — |
| 2018-02-08 | $305.38 | $305.38 | 203,700 | — | — |
| 2018-02-07 | $314.48 | $314.48 | 118,100 | — | — |
| 2018-02-06 | $315.93 | $315.93 | 245,700 | — | — |
| 2018-02-05 | $305.01 | $305.01 | 309,500 | — | — |
| 2018-02-02 | $319.13 | $319.13 | 241,500 | — | — |
| 2018-02-01 | $326.23 | $326.23 | 291,400 | — | — |
| 2018-01-31 | $329.71 | $329.71 | 847,000 | — | — |
| 2018-01-30 | $362.20 | $362.20 | 293,000 | — | — |
| 2018-01-29 | $372.75 | $372.75 | 220,500 | — | — |
| 2018-01-26 | $376.18 | $376.18 | 260,900 | — | — |
| 2018-01-25 | $365.84 | $365.84 | 168,200 | — | — |
| 2018-01-24 | $356.56 | $356.56 | 209,900 | — | — |
| 2018-01-23 | $359.00 | $359.00 | 202,400 | — | — |
| 2018-01-22 | $352.90 | $352.90 | 208,700 | — | — |
| 2018-01-19 | $346.50 | $346.50 | 148,300 | — | — |
| 2018-01-18 | $341.15 | $341.15 | 169,300 | — | — |
| 2018-01-17 | $338.29 | $338.29 | 98,100 | — | — |
| 2018-01-16 | $336.72 | $336.72 | 150,500 | — | — |
| 2018-01-12 | $340.99 | $340.99 | 123,700 | — | — |
| 2018-01-11 | $339.50 | $339.50 | 122,700 | — | — |
| 2018-01-10 | $332.61 | $332.61 | 147,200 | — | — |
| 2018-01-09 | $331.88 | $331.88 | 198,800 | — | — |
| 2018-01-08 | $330.24 | $330.24 | 136,800 | — | — |
| 2018-01-05 | $329.01 | $329.01 | 164,500 | — | — |
| 2018-01-04 | $326.86 | $326.86 | 170,100 | — | — |
| 2018-01-03 | $326.07 | $326.07 | 104,500 | — | — |
| 2018-01-02 | $328.63 | $328.63 | 151,600 | — | — |