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
- 1994-04-08 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 | $408.36 | $408.36 | 118 | — | — |
| 2018-12-28 | $395.54 | $395.54 | 171 | — | — |
| 2018-12-27 | $373.26 | $373.26 | 158 | — | — |
| 2018-12-26 | $401.11 | $401.11 | 104 | — | — |
| 2018-12-24 | $373.26 | $373.26 | 103 | — | — |
| 2018-12-21 | $415.60 | $415.60 | 187 | — | — |
| 2018-12-20 | $419.50 | $419.50 | 390 | — | — |
| 2018-12-19 | $435.65 | $435.65 | 390 | — | — |
| 2018-12-18 | $410.03 | $410.03 | 101 | — | — |
| 2018-12-17 | $401.11 | $401.11 | 118 | — | — |
| 2018-12-14 | $446.24 | $446.24 | 94 | — | — |
| 2018-12-13 | $473.54 | $473.54 | 99 | — | — |
| 2018-12-12 | $495.82 | $495.82 | 63 | — | — |
| 2018-12-11 | $481.34 | $481.34 | 57 | — | — |
| 2018-12-10 | $501.39 | $501.39 | 40 | — | — |
| 2018-12-07 | $501.39 | $501.39 | 29 | — | — |
| 2018-12-06 | $501.39 | $501.39 | 49 | — | — |
| 2018-12-04 | $518.11 | $518.11 | 67 | — | — |
| 2018-12-03 | $554.32 | $554.32 | 61 | — | — |
| 2018-11-30 | $540.39 | $540.39 | 242 | — | — |
| 2018-11-29 | $529.25 | $529.25 | 94 | — | — |
| 2018-11-28 | $529.25 | $529.25 | 224 | — | — |
| 2018-11-27 | $490.25 | $490.25 | 270 | — | — |
| 2018-11-26 | $534.82 | $534.82 | 59 | — | — |
| 2018-11-23 | $525.91 | $525.91 | 54 | — | — |
| 2018-11-21 | $495.26 | $495.26 | 182 | — | — |
| 2018-11-20 | $473.54 | $473.54 | 214 | — | — |
| 2018-11-19 | $496.38 | $496.38 | 318 | — | — |
| 2018-11-16 | $512.53 | $512.53 | 317 | — | — |
| 2018-11-15 | $555.43 | $555.43 | 489 | — | — |
| 2018-11-14 | $635.10 | $635.10 | 568 | — | — |
| 2018-11-13 | $668.52 | $668.52 | 1,417 | — | — |
| 2018-11-12 | $623.96 | $623.96 | 428 | — | — |
| 2018-11-09 | $573.82 | $573.82 | 420 | — | — |
| 2018-11-08 | $640.67 | $640.67 | 1,858 | — | — |
| 2018-11-07 | $740.95 | $740.95 | 3,837 | — | — |
| 2018-11-06 | $584.96 | $584.96 | 215 | — | — |
| 2018-11-05 | $579.39 | $579.39 | 1,483 | — | — |
| 2018-11-02 | $545.96 | $545.96 | 48 | — | — |
| 2018-11-01 | $568.25 | $568.25 | 11 | — | — |
| 2018-10-31 | $584.96 | $584.96 | 13 | — | — |
| 2018-10-30 | $573.82 | $573.82 | 25 | — | — |
| 2018-10-29 | $540.39 | $540.39 | 18 | — | — |
| 2018-10-26 | $562.67 | $562.67 | 27 | — | — |
| 2018-10-25 | $557.10 | $557.10 | 4 | — | — |
| 2018-10-24 | $573.82 | $573.82 | 13 | — | — |
| 2018-10-23 | $573.82 | $573.82 | 11 | — | — |
| 2018-10-22 | $562.67 | $562.67 | 22 | — | — |
| 2018-10-19 | $579.39 | $579.39 | 22 | — | — |
| 2018-10-18 | $562.67 | $562.67 | 42 | — | — |
| 2018-10-17 | $584.96 | $584.96 | 14 | — | — |
| 2018-10-16 | $576.60 | $576.60 | 58 | — | — |
| 2018-10-15 | $573.82 | $573.82 | 30 | — | — |
| 2018-10-12 | $596.10 | $596.10 | 18 | — | — |
| 2018-10-11 | $562.67 | $562.67 | 22 | — | — |
| 2018-10-10 | $596.10 | $596.10 | 18 | — | — |
| 2018-10-09 | $607.24 | $607.24 | 15 | — | — |
| 2018-10-08 | $629.53 | $629.53 | 17 | — | — |
| 2018-10-05 | $607.24 | $607.24 | 10 | — | — |
| 2018-10-04 | $607.24 | $607.24 | 42 | — | — |
| 2018-10-03 | $579.39 | $579.39 | 19 | — | — |
| 2018-10-02 | $562.67 | $562.67 | 38 | — | — |
| 2018-10-01 | $590.53 | $590.53 | 63 | — | — |
| 2018-09-28 | $590.53 | $590.53 | 19 | — | — |
| 2018-09-27 | $606.13 | $606.13 | 15 | — | — |
| 2018-09-26 | $607.24 | $607.24 | 46 | — | — |
| 2018-09-25 | $557.10 | $557.10 | 61 | — | — |
| 2018-09-24 | $557.10 | $557.10 | 106 | — | — |
| 2018-09-21 | $534.82 | $534.82 | 237 | — | — |
| 2018-09-20 | $601.67 | $601.67 | 41 | — | — |
| 2018-09-19 | $601.67 | $601.67 | 27 | — | — |
| 2018-09-18 | $615.60 | $615.60 | 92 | — | — |
| 2018-09-17 | $601.67 | $601.67 | 53 | — | — |
| 2018-09-14 | $646.24 | $646.24 | 33 | — | — |
| 2018-09-13 | $657.38 | $657.38 | 69 | — | — |
| 2018-09-12 | $696.38 | $696.38 | 19 | — | — |
| 2018-09-11 | $679.67 | $679.67 | 42 | — | — |
| 2018-09-10 | $646.24 | $646.24 | 49 | — | — |
| 2018-09-07 | $679.67 | $679.67 | 37 | — | — |
| 2018-09-06 | $674.09 | $674.09 | 27 | — | — |
| 2018-09-05 | $701.95 | $701.95 | 7 | — | — |
| 2018-09-04 | $713.09 | $713.09 | 18 | — | — |
| 2018-08-31 | $685.24 | $685.24 | 41 | — | — |
| 2018-08-30 | $701.95 | $701.95 | 15 | — | — |
| 2018-08-29 | $707.52 | $707.52 | 34 | — | — |
| 2018-08-28 | $724.23 | $724.23 | 44 | — | — |
| 2018-08-27 | $724.23 | $724.23 | 38 | — | — |
| 2018-08-24 | $696.38 | $696.38 | 31 | — | — |
| 2018-08-23 | $690.81 | $690.81 | 48 | — | — |
| 2018-08-22 | $713.09 | $713.09 | 18 | — | — |
| 2018-08-21 | $690.81 | $690.81 | 15 | — | — |
| 2018-08-20 | $685.24 | $685.24 | 25 | — | — |
| 2018-08-17 | $696.38 | $696.38 | 45 | — | — |
| 2018-08-16 | $729.80 | $729.80 | 95 | — | — |
| 2018-08-15 | $762.12 | $762.12 | 201 | — | — |
| 2018-08-14 | $830.08 | $830.08 | 59 | — | — |
| 2018-08-13 | $824.51 | $824.51 | 17 | — | — |
| 2018-08-10 | $830.08 | $830.08 | 11 | — | — |
| 2018-08-09 | $802.23 | $802.23 | 79 | — | — |
| 2018-08-08 | $818.94 | $818.94 | 11 | — | — |
| 2018-08-07 | $824.51 | $824.51 | 58 | — | — |
| 2018-08-06 | $830.08 | $830.08 | 319 | — | — |
| 2018-08-03 | $813.37 | $813.37 | 255 | — | — |
| 2018-08-02 | $835.65 | $835.65 | 69 | — | — |
| 2018-08-01 | $852.37 | $852.37 | 26 | — | — |
| 2018-07-31 | $830.08 | $830.08 | 116 | — | — |
| 2018-07-30 | $824.51 | $824.51 | 63 | — | — |
| 2018-07-27 | $807.80 | $807.80 | 53 | — | — |
| 2018-07-26 | $807.80 | $807.80 | 53 | — | — |
| 2018-07-25 | $791.09 | $791.09 | 176 | — | — |
| 2018-07-24 | $768.80 | $768.80 | 25 | — | — |
| 2018-07-23 | $757.66 | $757.66 | 25 | — | — |
| 2018-07-20 | $768.80 | $768.80 | 34 | — | — |
| 2018-07-19 | $752.09 | $752.09 | 60 | — | — |
| 2018-07-18 | $757.66 | $757.66 | 80 | — | — |
| 2018-07-17 | $773.26 | $773.26 | 317 | — | — |
| 2018-07-16 | $752.09 | $752.09 | 21 | — | — |
| 2018-07-13 | $752.09 | $752.09 | 31 | — | — |
| 2018-07-12 | $757.66 | $757.66 | 59 | — | — |
| 2018-07-11 | $748.19 | $748.19 | 49 | — | — |
| 2018-07-10 | $752.09 | $752.09 | 118 | — | — |
| 2018-07-09 | $796.66 | $796.66 | 243 | — | — |
| 2018-07-06 | $718.66 | $718.66 | 544 | — | — |
| 2018-07-05 | $718.66 | $718.66 | 44 | — | — |
| 2018-07-03 | $713.09 | $713.09 | 30 | — | — |
| 2018-07-02 | $721.45 | $721.45 | 86 | — | — |
| 2018-06-29 | $713.09 | $713.09 | 93 | — | — |
| 2018-06-28 | $735.38 | $735.38 | 62 | — | — |
| 2018-06-27 | $718.66 | $718.66 | 17 | — | — |
| 2018-06-26 | $707.52 | $707.52 | 34 | — | — |
| 2018-06-25 | $696.38 | $696.38 | 59 | — | — |
| 2018-06-22 | $701.95 | $701.95 | 41 | — | — |
| 2018-06-21 | $707.52 | $707.52 | 37 | — | — |
| 2018-06-20 | $718.66 | $718.66 | 25 | — | — |
| 2018-06-19 | $707.52 | $707.52 | 148 | — | — |
| 2018-06-18 | $729.80 | $729.80 | 34 | — | — |
| 2018-06-15 | $724.23 | $724.23 | 39 | — | — |
| 2018-06-14 | $746.52 | $746.52 | 172 | — | — |
| 2018-06-13 | $785.52 | $785.52 | 202 | — | — |
| 2018-06-12 | $740.95 | $740.95 | 118 | — | — |
| 2018-06-11 | $763.23 | $763.23 | 332 | — | — |
| 2018-06-08 | $874.65 | $874.65 | 39 | — | — |
| 2018-06-07 | $863.51 | $863.51 | 69 | — | — |
| 2018-06-06 | $896.94 | $896.94 | 218 | — | — |
| 2018-06-05 | $958.22 | $958.22 | 1,049 | — | — |
| 2018-06-04 | $863.51 | $863.51 | 77 | — | — |
| 2018-06-01 | $857.94 | $857.94 | 49 | — | — |
| 2018-05-31 | $835.65 | $835.65 | 69 | — | — |
| 2018-05-30 | $818.94 | $818.94 | 36 | — | — |
| 2018-05-29 | $818.94 | $818.94 | 61 | — | — |
| 2018-05-25 | $824.51 | $824.51 | 167 | — | — |
| 2018-05-24 | $880.22 | $880.22 | 380 | — | — |
| 2018-05-23 | $807.80 | $807.80 | 52 | — | — |
| 2018-05-22 | $813.37 | $813.37 | 64 | — | — |
| 2018-05-21 | $796.66 | $796.66 | 174 | — | — |
| 2018-05-18 | $835.65 | $835.65 | 640 | — | — |
| 2018-05-17 | $763.23 | $763.23 | 100 | — | — |
| 2018-05-16 | $724.23 | $724.23 | 106 | — | — |
| 2018-05-15 | $729.80 | $729.80 | 161 | — | — |
| 2018-05-14 | $718.66 | $718.66 | 89 | — | — |
| 2018-05-11 | $701.95 | $701.95 | 38 | — | — |
| 2018-05-10 | $701.95 | $701.95 | 32 | — | — |
| 2018-05-09 | $690.81 | $690.81 | 42 | — | — |
| 2018-05-08 | $690.81 | $690.81 | 87 | — | — |
| 2018-05-07 | $696.38 | $696.38 | 28 | — | — |
| 2018-05-04 | $690.81 | $690.81 | 42 | — | — |
| 2018-05-03 | $690.81 | $690.81 | 63 | — | — |
| 2018-05-02 | $679.67 | $679.67 | 116 | — | — |
| 2018-05-01 | $674.09 | $674.09 | 46 | — | — |
| 2018-04-30 | $662.95 | $662.95 | 30 | — | — |
| 2018-04-27 | $662.95 | $662.95 | 33 | — | — |
| 2018-04-26 | $668.52 | $668.52 | 15 | — | — |
| 2018-04-25 | $668.52 | $668.52 | 60 | — | — |
| 2018-04-24 | $690.81 | $690.81 | 37 | — | — |
| 2018-04-23 | $685.24 | $685.24 | 51 | — | — |
| 2018-04-20 | $662.95 | $662.95 | 80 | — | — |
| 2018-04-19 | $679.67 | $679.67 | 150 | — | — |
| 2018-04-18 | $707.52 | $707.52 | 42 | — | — |
| 2018-04-17 | $707.52 | $707.52 | 56 | — | — |
| 2018-04-16 | $701.95 | $701.95 | 173 | — | — |
| 2018-04-13 | $729.80 | $729.80 | 226 | — | — |
| 2018-04-12 | $701.95 | $701.95 | 156 | — | — |
| 2018-04-11 | $696.38 | $696.38 | 149 | — | — |
| 2018-04-10 | $701.95 | $701.95 | 109 | — | — |
| 2018-04-09 | $690.81 | $690.81 | 402 | — | — |
| 2018-04-06 | $696.38 | $696.38 | 136 | — | — |
| 2018-04-05 | $735.38 | $735.38 | 75 | — | — |
| 2018-04-04 | $713.09 | $713.09 | 108 | — | — |
| 2018-04-03 | $696.38 | $696.38 | 146 | — | — |
| 2018-04-02 | $718.66 | $718.66 | 142 | — | — |
| 2018-03-29 | $746.52 | $746.52 | 302 | — | — |
| 2018-03-28 | $679.67 | $679.67 | 326 | — | — |
| 2018-03-27 | $818.94 | $818.94 | 534 | — | — |
| 2018-03-26 | $869.08 | $869.08 | 1,272 | — | — |
| 2018-03-23 | $857.94 | $857.94 | 6,801 | — | — |
| 2018-03-22 | $607.24 | $607.24 | 95 | — | — |
| 2018-03-21 | $662.95 | $662.95 | 74 | — | — |
| 2018-03-20 | $657.38 | $657.38 | 112 | — | — |
| 2018-03-19 | $668.52 | $668.52 | 809 | — | — |
| 2018-03-16 | $640.67 | $640.67 | 65 | — | — |
| 2018-03-15 | $640.67 | $640.67 | 89 | — | — |
| 2018-03-14 | $651.81 | $651.81 | 23 | — | — |
| 2018-03-13 | $646.24 | $646.24 | 84 | — | — |
| 2018-03-12 | $690.81 | $690.81 | 185 | — | — |
| 2018-03-09 | $674.09 | $674.09 | 304 | — | — |
| 2018-03-08 | $635.10 | $635.10 | 323 | — | — |
| 2018-03-07 | $579.39 | $579.39 | 71 | — | — |
| 2018-03-06 | $618.38 | $618.38 | 60 | — | — |
| 2018-03-05 | $607.24 | $607.24 | 87 | — | — |
| 2018-03-02 | $618.38 | $618.38 | 52 | — | — |
| 2018-03-01 | $590.53 | $590.53 | 100 | — | — |
| 2018-02-28 | $612.81 | $612.81 | 57 | — | — |
| 2018-02-27 | $601.67 | $601.67 | 118 | — | — |
| 2018-02-26 | $629.53 | $629.53 | 133 | — | — |
| 2018-02-23 | $607.24 | $607.24 | 148 | — | — |
| 2018-02-22 | $612.81 | $612.81 | 242 | — | — |
| 2018-02-21 | $642.90 | $642.90 | 408 | — | — |
| 2018-02-20 | $629.53 | $629.53 | 396 | — | — |
| 2018-02-16 | $640.67 | $640.67 | 165 | — | — |
| 2018-02-15 | $651.81 | $651.81 | 394 | — | — |
| 2018-02-14 | $662.95 | $662.95 | 398 | — | — |
| 2018-02-13 | $612.81 | $612.81 | 133 | — | — |
| 2018-02-12 | $629.53 | $629.53 | 91 | — | — |
| 2018-02-09 | $629.53 | $629.53 | 187 | — | — |
| 2018-02-08 | $629.53 | $629.53 | 160 | — | — |
| 2018-02-07 | $668.52 | $668.52 | 645 | — | — |
| 2018-02-06 | $696.38 | $696.38 | 504 | — | — |
| 2018-02-05 | $674.09 | $674.09 | 444 | — | — |
| 2018-02-02 | $740.95 | $740.95 | 341 | — | — |
| 2018-02-01 | $735.38 | $735.38 | 870 | — | — |
| 2018-01-31 | $835.65 | $835.65 | 1,881 | — | — |
| 2018-01-30 | $1,108.64 | $1,108.64 | 731 | — | — |
| 2018-01-29 | $1,163.79 | $1,163.79 | 323 | — | — |
| 2018-01-26 | $1,153.20 | $1,153.20 | 620 | — | — |
| 2018-01-25 | $1,181.06 | $1,181.06 | 863 | — | — |
| 2018-01-24 | $1,119.78 | $1,119.78 | 192 | — | — |
| 2018-01-23 | $1,136.49 | $1,136.49 | 278 | — | — |
| 2018-01-22 | $1,125.35 | $1,125.35 | 425 | — | — |
| 2018-01-19 | $1,192.20 | $1,192.20 | 331 | — | — |
| 2018-01-18 | $1,208.91 | $1,208.91 | 389 | — | — |
| 2018-01-17 | $1,225.63 | $1,225.63 | 734 | — | — |
| 2018-01-16 | $1,225.63 | $1,225.63 | 1,866 | — | — |
| 2018-01-12 | $1,186.63 | $1,186.63 | 349 | — | — |
| 2018-01-11 | $1,192.20 | $1,192.20 | 585 | — | — |
| 2018-01-10 | $1,264.62 | $1,264.62 | 1,301 | — | — |
| 2018-01-09 | $1,153.20 | $1,153.20 | 619 | — | — |
| 2018-01-08 | $1,181.06 | $1,181.06 | 712 | — | — |
| 2018-01-05 | $1,142.06 | $1,142.06 | 2,244 | — | — |
| 2018-01-04 | $1,158.77 | $1,158.77 | 2,652 | — | — |
| 2018-01-03 | $1,008.36 | $1,008.36 | 333 | — | — |
| 2018-01-02 | $1,052.92 | $1,052.92 | 605 | — | — |