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
- 2000-08-11 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 | $352.56 | $416.11 | 384,400 | — | — |
| 2018-12-28 | $352.85 | $416.45 | 569,900 | — | — |
| 2018-12-27 | $346.39 | $408.82 | 569,700 | — | — |
| 2018-12-26 | $349.27 | $412.22 | 594,800 | — | — |
| 2018-12-24 | $339.02 | $400.13 | 339,700 | — | — |
| 2018-12-21 | $350.31 | $413.45 | 1,277,500 | — | — |
| 2018-12-20 | $358.21 | $422.77 | 762,800 | — | — |
| 2018-12-19 | $368.44 | $434.85 | 795,500 | — | — |
| 2018-12-18 | $370.97 | $437.83 | 527,300 | — | — |
| 2018-12-17 | $369.06 | $435.58 | 832,600 | — | — |
| 2018-12-14 | $386.90 | $456.64 | 505,300 | — | — |
| 2018-12-13 | $389.32 | $459.49 | 429,000 | — | — |
| 2018-12-12 | $387.12 | $456.90 | 525,900 | — | — |
| 2018-12-11 | $389.80 | $460.06 | 449,400 | — | — |
| 2018-12-10 | $387.08 | $456.85 | 403,100 | — | — |
| 2018-12-07 | $386.47 | $456.13 | 450,300 | — | — |
| 2018-12-06 | $392.72 | $463.50 | 663,500 | — | — |
| 2018-12-04 | $385.09 | $454.50 | 753,600 | — | — |
| 2018-12-03 | $391.11 | $461.60 | 487,500 | — | — |
| 2018-11-30 | $385.28 | $454.72 | 786,500 | — | — |
| 2018-11-29 | $384.11 | $453.34 | 486,500 | — | — |
| 2018-11-28 | $384.06 | $453.28 | 618,400 | — | — |
| 2018-11-27 | $382.11 | $450.98 | 334,300 | — | — |
| 2018-11-26 | $382.17 | $451.05 | 572,100 | — | — |
| 2018-11-23 | $380.40 | $448.96 | 193,700 | — | — |
| 2018-11-21 | $382.89 | $451.90 | 440,200 | — | — |
| 2018-11-20 | $376.50 | $444.36 | 813,400 | — | — |
| 2018-11-19 | $383.47 | $452.59 | 438,200 | — | — |
| 2018-11-16 | $388.63 | $458.68 | 650,100 | — | — |
| 2018-11-15 | $385.28 | $454.72 | 497,000 | — | — |
| 2018-11-14 | $385.32 | $454.77 | 438,700 | — | — |
| 2018-11-13 | $383.53 | $452.66 | 490,700 | — | — |
| 2018-11-12 | $389.42 | $456.92 | 487,700 | — | — |
| 2018-11-09 | $384.94 | $451.66 | 741,200 | — | — |
| 2018-11-08 | $389.48 | $456.99 | 755,800 | — | — |
| 2018-11-07 | $400.00 | $469.33 | 533,300 | — | — |
| 2018-11-06 | $396.04 | $464.69 | 548,400 | — | — |
| 2018-11-05 | $396.46 | $465.18 | 709,900 | — | — |
| 2018-11-02 | $392.43 | $460.45 | 1,086,300 | — | — |
| 2018-11-01 | $386.69 | $453.72 | 577,300 | — | — |
| 2018-10-31 | $378.74 | $444.39 | 804,100 | — | — |
| 2018-10-30 | $376.79 | $442.10 | 851,200 | — | — |
| 2018-10-29 | $379.91 | $445.76 | 701,200 | — | — |
| 2018-10-26 | $385.22 | $451.99 | 1,076,000 | — | — |
| 2018-10-25 | $411.97 | $483.38 | 458,800 | — | — |
| 2018-10-24 | $416.75 | $488.99 | 359,200 | — | — |
| 2018-10-23 | $411.41 | $482.72 | 401,200 | — | — |
| 2018-10-22 | $411.73 | $483.10 | 263,000 | — | — |
| 2018-10-19 | $414.31 | $486.12 | 435,700 | — | — |
| 2018-10-18 | $411.65 | $483.00 | 356,500 | — | — |
| 2018-10-17 | $410.44 | $481.58 | 345,900 | — | — |
| 2018-10-16 | $408.29 | $479.06 | 374,400 | — | — |
| 2018-10-15 | $396.59 | $465.33 | 305,900 | — | — |
| 2018-10-12 | $395.94 | $464.57 | 690,900 | — | — |
| 2018-10-11 | $397.08 | $465.91 | 640,200 | — | — |
| 2018-10-10 | $410.08 | $481.16 | 579,300 | — | — |
| 2018-10-09 | $416.59 | $488.80 | 519,500 | — | — |
| 2018-10-08 | $418.94 | $491.56 | 514,400 | — | — |
| 2018-10-05 | $417.32 | $489.65 | 670,100 | — | — |
| 2018-10-04 | $422.46 | $495.69 | 267,600 | — | — |
| 2018-10-03 | $425.30 | $499.02 | 459,600 | — | — |
| 2018-10-02 | $431.81 | $506.66 | 350,000 | — | — |
| 2018-10-01 | $431.35 | $506.12 | 407,900 | — | — |
| 2018-09-28 | $432.89 | $507.92 | 651,400 | — | — |
| 2018-09-27 | $430.15 | $504.71 | 518,400 | — | — |
| 2018-09-26 | $423.13 | $496.47 | 579,200 | — | — |
| 2018-09-25 | $428.76 | $503.08 | 428,300 | — | — |
| 2018-09-24 | $431.97 | $506.84 | 453,200 | — | — |
| 2018-09-21 | $441.68 | $518.24 | 658,300 | — | — |
| 2018-09-20 | $445.01 | $522.14 | 388,100 | — | — |
| 2018-09-19 | $442.27 | $518.93 | 283,300 | — | — |
| 2018-09-18 | $445.21 | $522.38 | 349,100 | — | — |
| 2018-09-17 | $447.30 | $524.83 | 509,700 | — | — |
| 2018-09-14 | $448.14 | $525.82 | 473,200 | — | — |
| 2018-09-13 | $443.84 | $520.77 | 527,200 | — | — |
| 2018-09-12 | $439.43 | $515.60 | 412,900 | — | — |
| 2018-09-11 | $434.66 | $510.00 | 370,500 | — | — |
| 2018-09-10 | $434.02 | $509.25 | 536,100 | — | — |
| 2018-09-07 | $431.09 | $505.81 | 318,900 | — | — |
| 2018-09-06 | $431.65 | $506.47 | 432,900 | — | — |
| 2018-09-05 | $430.21 | $504.78 | 663,700 | — | — |
| 2018-09-04 | $428.39 | $502.64 | 486,000 | — | — |
| 2018-08-31 | $436.13 | $511.73 | 442,800 | — | — |
| 2018-08-30 | $430.69 | $505.34 | 339,500 | — | — |
| 2018-08-29 | $436.11 | $511.70 | 324,100 | — | — |
| 2018-08-28 | $435.68 | $511.20 | 324,400 | — | — |
| 2018-08-27 | $432.55 | $507.52 | 391,600 | — | — |
| 2018-08-24 | $430.02 | $504.56 | 501,800 | — | — |
| 2018-08-23 | $429.17 | $503.56 | 325,900 | — | — |
| 2018-08-22 | $429.94 | $504.46 | 339,700 | — | — |
| 2018-08-21 | $432.61 | $507.59 | 467,500 | — | — |
| 2018-08-20 | $438.33 | $511.63 | 509,300 | — | — |
| 2018-08-17 | $438.77 | $512.14 | 486,600 | — | — |
| 2018-08-16 | $443.60 | $517.78 | 820,700 | — | — |
| 2018-08-15 | $436.41 | $509.39 | 524,100 | — | — |
| 2018-08-14 | $434.02 | $506.60 | 638,700 | — | — |
| 2018-08-13 | $440.81 | $514.53 | 425,200 | — | — |
| 2018-08-10 | $437.24 | $510.36 | 675,400 | — | — |
| 2018-08-09 | $444.99 | $519.40 | 963,700 | — | — |
| 2018-08-08 | $447.50 | $522.33 | 631,700 | — | — |
| 2018-08-07 | $447.90 | $522.80 | 492,400 | — | — |
| 2018-08-06 | $452.87 | $528.60 | 539,800 | — | — |
| 2018-08-03 | $455.43 | $531.59 | 643,000 | — | — |
| 2018-08-02 | $447.89 | $522.79 | 476,500 | — | — |
| 2018-08-01 | $445.13 | $519.57 | 527,800 | — | — |
| 2018-07-31 | $439.28 | $512.74 | 684,700 | — | — |
| 2018-07-30 | $432.66 | $505.01 | 639,400 | — | — |
| 2018-07-27 | $443.20 | $517.32 | 594,800 | — | — |
| 2018-07-26 | $435.20 | $507.98 | 487,200 | — | — |
| 2018-07-25 | $432.64 | $504.99 | 398,600 | — | — |
| 2018-07-24 | $428.73 | $500.43 | 746,900 | — | — |
| 2018-07-23 | $428.80 | $500.51 | 505,700 | — | — |
| 2018-07-20 | $434.22 | $506.83 | 361,000 | — | — |
| 2018-07-19 | $437.19 | $510.30 | 376,900 | — | — |
| 2018-07-18 | $434.55 | $507.22 | 350,600 | — | — |
| 2018-07-17 | $438.45 | $511.77 | 406,000 | — | — |
| 2018-07-16 | $439.78 | $513.32 | 371,400 | — | — |
| 2018-07-13 | $443.43 | $517.58 | 281,700 | — | — |
| 2018-07-12 | $445.67 | $520.20 | 339,400 | — | — |
| 2018-07-11 | $443.47 | $517.63 | 381,200 | — | — |
| 2018-07-10 | $445.88 | $520.44 | 470,700 | — | — |
| 2018-07-09 | $442.51 | $516.51 | 422,700 | — | — |
| 2018-07-06 | $445.70 | $520.23 | 524,500 | — | — |
| 2018-07-05 | $440.15 | $513.76 | 795,900 | — | — |
| 2018-07-03 | $426.24 | $497.52 | 333,500 | — | — |
| 2018-07-02 | $428.21 | $499.82 | 562,200 | — | — |
| 2018-06-29 | $429.89 | $501.78 | 547,700 | — | — |
| 2018-06-28 | $427.05 | $498.46 | 445,300 | — | — |
| 2018-06-27 | $425.57 | $496.74 | 730,700 | — | — |
| 2018-06-26 | $429.00 | $500.74 | 1,497,000 | — | — |
| 2018-06-25 | $418.57 | $488.57 | 1,060,300 | — | — |
| 2018-06-22 | $418.86 | $488.91 | 1,106,300 | — | — |
| 2018-06-21 | $419.00 | $489.07 | 999,700 | — | — |
| 2018-06-20 | $410.72 | $479.40 | 1,151,100 | — | — |
| 2018-06-19 | $401.76 | $468.95 | 628,900 | — | — |
| 2018-06-18 | $401.69 | $468.86 | 451,200 | — | — |
| 2018-06-15 | $398.76 | $465.44 | 831,300 | — | — |
| 2018-06-14 | $396.74 | $463.09 | 588,600 | — | — |
| 2018-06-13 | $392.69 | $458.36 | 559,900 | — | — |
| 2018-06-12 | $405.33 | $473.11 | 504,000 | — | — |
| 2018-06-11 | $404.23 | $471.83 | 521,900 | — | — |
| 2018-06-08 | $403.35 | $470.80 | 439,500 | — | — |
| 2018-06-07 | $397.42 | $463.88 | 390,200 | — | — |
| 2018-06-06 | $395.51 | $461.65 | 418,400 | — | — |
| 2018-06-05 | $395.57 | $461.72 | 518,100 | — | — |
| 2018-06-04 | $400.94 | $467.99 | 403,300 | — | — |
| 2018-06-01 | $399.21 | $465.97 | 670,300 | — | — |
| 2018-05-31 | $396.85 | $463.21 | 901,500 | — | — |
| 2018-05-30 | $401.29 | $468.40 | 603,600 | — | — |
| 2018-05-29 | $396.10 | $462.34 | 589,500 | — | — |
| 2018-05-25 | $388.05 | $452.94 | 365,300 | — | — |
| 2018-05-24 | $387.00 | $451.72 | 610,400 | — | — |
| 2018-05-23 | $384.42 | $448.71 | 553,000 | — | — |
| 2018-05-22 | $383.19 | $447.27 | 413,300 | — | — |
| 2018-05-21 | $388.75 | $451.10 | 482,800 | — | — |
| 2018-05-18 | $385.86 | $447.75 | 634,200 | — | — |
| 2018-05-17 | $381.93 | $443.18 | 426,600 | — | — |
| 2018-05-16 | $385.76 | $447.63 | 425,100 | — | — |
| 2018-05-15 | $388.32 | $450.60 | 553,200 | — | — |
| 2018-05-14 | $397.95 | $461.77 | 274,700 | — | — |
| 2018-05-11 | $401.89 | $466.35 | 431,900 | — | — |
| 2018-05-10 | $398.66 | $462.60 | 390,300 | — | — |
| 2018-05-09 | $388.17 | $450.43 | 484,000 | — | — |
| 2018-05-08 | $388.34 | $450.62 | 978,500 | — | — |
| 2018-05-07 | $394.16 | $457.38 | 705,400 | — | — |
| 2018-05-04 | $403.88 | $468.66 | 548,700 | — | — |
| 2018-05-03 | $398.13 | $461.98 | 1,441,000 | — | — |
| 2018-05-02 | $424.09 | $492.11 | 1,047,400 | — | — |
| 2018-05-01 | $423.03 | $490.88 | 450,200 | — | — |
| 2018-04-30 | $420.79 | $488.28 | 538,500 | — | — |
| 2018-04-27 | $421.15 | $488.70 | 485,800 | — | — |
| 2018-04-26 | $416.08 | $482.81 | 364,700 | — | — |
| 2018-04-25 | $410.21 | $476.00 | 460,400 | — | — |
| 2018-04-24 | $409.53 | $475.21 | 615,900 | — | — |
| 2018-04-23 | $407.58 | $472.95 | 568,500 | — | — |
| 2018-04-20 | $406.06 | $471.18 | 411,100 | — | — |
| 2018-04-19 | $409.37 | $475.03 | 382,300 | — | — |
| 2018-04-18 | $414.18 | $480.61 | 483,400 | — | — |
| 2018-04-17 | $409.76 | $475.48 | 578,800 | — | — |
| 2018-04-16 | $405.52 | $470.56 | 396,700 | — | — |
| 2018-04-13 | $401.45 | $465.84 | 345,800 | — | — |
| 2018-04-12 | $401.20 | $465.55 | 358,700 | — | — |
| 2018-04-11 | $408.98 | $474.57 | 465,600 | — | — |
| 2018-04-10 | $405.59 | $470.64 | 576,500 | — | — |
| 2018-04-09 | $409.57 | $475.26 | 535,700 | — | — |
| 2018-04-06 | $407.04 | $472.32 | 518,900 | — | — |
| 2018-04-05 | $413.59 | $479.92 | 386,000 | — | — |
| 2018-04-04 | $411.99 | $478.07 | 497,900 | — | — |
| 2018-04-03 | $408.60 | $474.13 | 467,500 | — | — |
| 2018-04-02 | $408.55 | $474.07 | 627,400 | — | — |
| 2018-03-29 | $418.14 | $485.20 | 628,800 | — | — |
| 2018-03-28 | $417.02 | $483.90 | 590,500 | — | — |
| 2018-03-27 | $409.88 | $475.62 | 517,100 | — | — |
| 2018-03-26 | $409.61 | $475.30 | 450,400 | — | — |
| 2018-03-23 | $401.68 | $466.10 | 852,300 | — | — |
| 2018-03-22 | $417.58 | $484.55 | 1,023,700 | — | — |
| 2018-03-21 | $411.84 | $477.89 | 618,800 | — | — |
| 2018-03-20 | $415.26 | $481.86 | 424,200 | — | — |
| 2018-03-19 | $411.71 | $477.74 | 945,300 | — | — |
| 2018-03-16 | $419.89 | $487.23 | 1,072,900 | — | — |
| 2018-03-15 | $415.23 | $481.83 | 707,100 | — | — |
| 2018-03-14 | $413.71 | $480.06 | 908,700 | — | — |
| 2018-03-13 | $405.42 | $470.44 | 801,700 | — | — |
| 2018-03-12 | $395.35 | $458.76 | 1,087,200 | — | — |
| 2018-03-09 | $395.16 | $458.54 | 456,800 | — | — |
| 2018-03-08 | $389.42 | $451.88 | 549,100 | — | — |
| 2018-03-07 | $391.38 | $454.15 | 649,400 | — | — |
| 2018-03-06 | $391.62 | $454.43 | 432,500 | — | — |
| 2018-03-05 | $388.51 | $450.82 | 426,100 | — | — |
| 2018-03-02 | $381.82 | $443.06 | 807,900 | — | — |
| 2018-03-01 | $386.29 | $448.24 | 548,700 | — | — |
| 2018-02-28 | $392.10 | $454.99 | 603,800 | — | — |
| 2018-02-27 | $391.21 | $453.95 | 513,700 | — | — |
| 2018-02-26 | $394.18 | $457.40 | 453,200 | — | — |
| 2018-02-23 | $394.84 | $458.17 | 1,033,900 | — | — |
| 2018-02-22 | $390.45 | $450.43 | 858,700 | — | — |
| 2018-02-21 | $384.92 | $444.05 | 1,193,900 | — | — |
| 2018-02-20 | $396.44 | $457.34 | 794,600 | — | — |
| 2018-02-16 | $403.30 | $465.25 | 1,316,300 | — | — |
| 2018-02-15 | $407.31 | $469.88 | 2,817,100 | — | — |
| 2018-02-14 | $435.83 | $502.78 | 879,400 | — | — |
| 2018-02-13 | $436.25 | $503.26 | 910,100 | — | — |
| 2018-02-12 | $431.45 | $497.72 | 876,400 | — | — |
| 2018-02-09 | $425.81 | $491.22 | 1,045,500 | — | — |
| 2018-02-08 | $409.98 | $472.96 | 964,900 | — | — |
| 2018-02-07 | $426.08 | $491.53 | 424,000 | — | — |
| 2018-02-06 | $430.85 | $497.03 | 726,100 | — | — |
| 2018-02-05 | $429.81 | $495.83 | 580,700 | — | — |
| 2018-02-02 | $437.35 | $504.53 | 533,000 | — | — |
| 2018-02-01 | $444.54 | $512.82 | 568,500 | — | — |
| 2018-01-31 | $455.19 | $525.11 | 739,500 | — | — |
| 2018-01-30 | $439.56 | $507.08 | 700,200 | — | — |
| 2018-01-29 | $435.16 | $502.00 | 630,800 | — | — |
| 2018-01-26 | $441.59 | $509.42 | 1,228,700 | — | — |
| 2018-01-25 | $439.17 | $506.63 | 929,000 | — | — |
| 2018-01-24 | $441.30 | $509.09 | 612,200 | — | — |
| 2018-01-23 | $442.00 | $509.89 | 797,600 | — | — |
| 2018-01-22 | $436.05 | $503.03 | 702,000 | — | — |
| 2018-01-19 | $437.89 | $505.15 | 598,900 | — | — |
| 2018-01-18 | $437.45 | $504.65 | 807,400 | — | — |
| 2018-01-17 | $441.90 | $509.78 | 627,500 | — | — |
| 2018-01-16 | $448.10 | $516.93 | 858,100 | — | — |
| 2018-01-12 | $435.95 | $502.91 | 1,090,100 | — | — |
| 2018-01-11 | $435.39 | $502.27 | 606,400 | — | — |
| 2018-01-10 | $443.00 | $511.05 | 636,300 | — | — |
| 2018-01-09 | $455.98 | $526.02 | 397,500 | — | — |
| 2018-01-08 | $458.20 | $528.58 | 532,500 | — | — |
| 2018-01-05 | $449.49 | $518.53 | 335,800 | — | — |
| 2018-01-04 | $447.95 | $516.76 | 450,500 | — | — |
| 2018-01-03 | $448.98 | $517.95 | 464,600 | — | — |
| 2018-01-02 | $446.92 | $515.57 | 614,300 | — | — |