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
- 1986-12-12 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 | $1,038.05 | $1,038.05 | 37,800 | — | — |
| 2018-12-28 | $1,014.92 | $1,014.92 | 49,700 | — | — |
| 2018-12-27 | $1,010.75 | $1,010.75 | 54,500 | — | — |
| 2018-12-26 | $996.92 | $996.92 | 46,900 | — | — |
| 2018-12-24 | $954.39 | $954.39 | 26,300 | — | — |
| 2018-12-21 | $974.65 | $974.65 | 97,500 | — | — |
| 2018-12-20 | $983.50 | $983.50 | 83,700 | — | — |
| 2018-12-19 | $1,009.98 | $1,009.98 | 77,400 | — | — |
| 2018-12-18 | $1,007.72 | $1,007.72 | 82,200 | — | — |
| 2018-12-17 | $1,027.66 | $1,027.66 | 35,000 | — | — |
| 2018-12-14 | $1,048.58 | $1,048.58 | 57,800 | — | — |
| 2018-12-13 | $1,061.18 | $1,061.18 | 28,000 | — | — |
| 2018-12-12 | $1,059.00 | $1,059.00 | 37,200 | — | — |
| 2018-12-11 | $1,061.33 | $1,061.33 | 42,300 | — | — |
| 2018-12-10 | $1,055.72 | $1,055.72 | 77,100 | — | — |
| 2018-12-07 | $1,048.23 | $1,048.23 | 148,800 | — | — |
| 2018-12-06 | $1,147.93 | $1,147.93 | 95,600 | — | — |
| 2018-12-04 | $1,136.46 | $1,136.46 | 40,300 | — | — |
| 2018-12-03 | $1,144.22 | $1,144.22 | 46,200 | — | — |
| 2018-11-30 | $1,144.14 | $1,144.14 | 58,400 | — | — |
| 2018-11-29 | $1,116.15 | $1,116.15 | 30,700 | — | — |
| 2018-11-28 | $1,120.11 | $1,120.11 | 31,500 | — | — |
| 2018-11-27 | $1,094.60 | $1,094.60 | 36,100 | — | — |
| 2018-11-26 | $1,114.90 | $1,114.90 | 41,500 | — | — |
| 2018-11-23 | $1,087.42 | $1,087.42 | 13,300 | — | — |
| 2018-11-21 | $1,085.79 | $1,085.79 | 41,500 | — | — |
| 2018-11-20 | $1,089.02 | $1,089.02 | 43,500 | — | — |
| 2018-11-19 | $1,113.85 | $1,113.85 | 24,300 | — | — |
| 2018-11-16 | $1,108.66 | $1,108.66 | 26,500 | — | — |
| 2018-11-15 | $1,099.75 | $1,099.75 | 28,200 | — | — |
| 2018-11-14 | $1,086.21 | $1,086.21 | 37,400 | — | — |
| 2018-11-13 | $1,103.94 | $1,103.94 | 40,600 | — | — |
| 2018-11-12 | $1,103.27 | $1,103.27 | 29,900 | — | — |
| 2018-11-09 | $1,121.99 | $1,121.99 | 15,200 | — | — |
| 2018-11-08 | $1,130.83 | $1,130.83 | 19,300 | — | — |
| 2018-11-07 | $1,127.21 | $1,127.21 | 23,400 | — | — |
| 2018-11-06 | $1,105.95 | $1,105.95 | 47,900 | — | — |
| 2018-11-05 | $1,098.75 | $1,098.75 | 28,400 | — | — |
| 2018-11-02 | $1,079.71 | $1,079.71 | 33,500 | — | — |
| 2018-11-01 | $1,066.85 | $1,066.85 | 67,700 | — | — |
| 2018-10-31 | $1,093.24 | $1,093.24 | 94,000 | — | — |
| 2018-10-30 | $1,074.00 | $1,074.00 | 62,800 | — | — |
| 2018-10-29 | $1,020.00 | $1,020.00 | 145,100 | — | — |
| 2018-10-26 | $1,076.40 | $1,076.40 | 34,700 | — | — |
| 2018-10-25 | $1,077.32 | $1,077.32 | 60,700 | — | — |
| 2018-10-24 | $1,081.29 | $1,081.29 | 51,200 | — | — |
| 2018-10-23 | $1,091.38 | $1,091.38 | 41,500 | — | — |
| 2018-10-22 | $1,098.65 | $1,098.65 | 44,300 | — | — |
| 2018-10-19 | $1,120.52 | $1,120.52 | 25,800 | — | — |
| 2018-10-18 | $1,123.88 | $1,123.88 | 38,000 | — | — |
| 2018-10-17 | $1,126.22 | $1,126.22 | 53,200 | — | — |
| 2018-10-16 | $1,128.71 | $1,128.71 | 61,000 | — | — |
| 2018-10-15 | $1,112.41 | $1,112.41 | 49,300 | — | — |
| 2018-10-12 | $1,131.20 | $1,131.20 | 55,900 | — | — |
| 2018-10-11 | $1,131.05 | $1,131.05 | 54,000 | — | — |
| 2018-10-10 | $1,159.05 | $1,159.05 | 35,900 | — | — |
| 2018-10-09 | $1,191.73 | $1,191.73 | 57,100 | — | — |
| 2018-10-08 | $1,184.02 | $1,184.02 | 32,800 | — | — |
| 2018-10-05 | $1,180.02 | $1,180.02 | 34,100 | — | — |
| 2018-10-04 | $1,183.87 | $1,183.87 | 52,800 | — | — |
| 2018-10-03 | $1,171.00 | $1,171.00 | 56,300 | — | — |
| 2018-10-02 | $1,177.70 | $1,177.70 | 54,900 | — | — |
| 2018-10-01 | $1,181.67 | $1,181.67 | 62,600 | — | — |
| 2018-09-28 | $1,188.49 | $1,188.49 | 59,600 | — | — |
| 2018-09-27 | $1,189.85 | $1,189.85 | 34,700 | — | — |
| 2018-09-26 | $1,193.09 | $1,193.09 | 48,400 | — | — |
| 2018-09-25 | $1,204.22 | $1,204.22 | 38,800 | — | — |
| 2018-09-24 | $1,202.32 | $1,202.32 | 32,000 | — | — |
| 2018-09-21 | $1,216.15 | $1,216.15 | 42,700 | — | — |
| 2018-09-20 | $1,215.11 | $1,215.11 | 23,700 | — | — |
| 2018-09-19 | $1,203.45 | $1,203.45 | 36,200 | — | — |
| 2018-09-18 | $1,218.38 | $1,218.38 | 34,000 | — | — |
| 2018-09-17 | $1,203.05 | $1,203.05 | 17,900 | — | — |
| 2018-09-14 | $1,202.55 | $1,202.55 | 19,500 | — | — |
| 2018-09-13 | $1,199.61 | $1,199.61 | 23,100 | — | — |
| 2018-09-12 | $1,186.78 | $1,186.78 | 19,400 | — | — |
| 2018-09-11 | $1,189.32 | $1,189.32 | 22,200 | — | — |
| 2018-09-10 | $1,190.19 | $1,190.19 | 21,800 | — | — |
| 2018-09-07 | $1,200.44 | $1,200.44 | 16,900 | — | — |
| 2018-09-06 | $1,208.52 | $1,208.52 | 24,700 | — | — |
| 2018-09-05 | $1,203.12 | $1,203.12 | 21,600 | — | — |
| 2018-09-04 | $1,199.91 | $1,199.91 | 39,500 | — | — |
| 2018-08-31 | $1,208.80 | $1,208.80 | 43,700 | — | — |
| 2018-08-30 | $1,198.44 | $1,198.44 | 30,800 | — | — |
| 2018-08-29 | $1,207.04 | $1,207.04 | 26,600 | — | — |
| 2018-08-28 | $1,211.37 | $1,211.37 | 25,200 | — | — |
| 2018-08-27 | $1,214.50 | $1,214.50 | 30,600 | — | — |
| 2018-08-24 | $1,217.82 | $1,217.82 | 15,100 | — | — |
| 2018-08-23 | $1,216.93 | $1,216.93 | 17,300 | — | — |
| 2018-08-22 | $1,213.70 | $1,213.70 | 21,200 | — | — |
| 2018-08-21 | $1,217.89 | $1,217.89 | 37,500 | — | — |
| 2018-08-20 | $1,211.43 | $1,211.43 | 19,200 | — | — |
| 2018-08-17 | $1,203.38 | $1,203.38 | 11,300 | — | — |
| 2018-08-16 | $1,200.50 | $1,200.50 | 20,200 | — | — |
| 2018-08-15 | $1,191.83 | $1,191.83 | 25,700 | — | — |
| 2018-08-14 | $1,184.56 | $1,184.56 | 36,000 | — | — |
| 2018-08-13 | $1,189.95 | $1,189.95 | 19,800 | — | — |
| 2018-08-10 | $1,185.74 | $1,185.74 | 18,700 | — | — |
| 2018-08-09 | $1,183.01 | $1,183.01 | 34,500 | — | — |
| 2018-08-08 | $1,176.87 | $1,176.87 | 16,600 | — | — |
| 2018-08-07 | $1,181.77 | $1,181.77 | 27,300 | — | — |
| 2018-08-06 | $1,180.94 | $1,180.94 | 25,600 | — | — |
| 2018-08-03 | $1,179.00 | $1,179.00 | 33,600 | — | — |
| 2018-08-02 | $1,178.91 | $1,178.91 | 34,000 | — | — |
| 2018-08-01 | $1,203.56 | $1,203.56 | 57,800 | — | — |
| 2018-07-31 | $1,170.00 | $1,170.00 | 39,200 | — | — |
| 2018-07-30 | $1,151.05 | $1,151.05 | 22,200 | — | — |
| 2018-07-27 | $1,150.20 | $1,150.20 | 25,300 | — | — |
| 2018-07-26 | $1,158.77 | $1,158.77 | 17,000 | — | — |
| 2018-07-25 | $1,147.00 | $1,147.00 | 13,900 | — | — |
| 2018-07-24 | $1,139.75 | $1,139.75 | 28,500 | — | — |
| 2018-07-23 | $1,142.93 | $1,142.93 | 20,300 | — | — |
| 2018-07-20 | $1,147.76 | $1,147.76 | 27,500 | — | — |
| 2018-07-19 | $1,140.31 | $1,140.31 | 17,200 | — | — |
| 2018-07-18 | $1,142.30 | $1,142.30 | 19,900 | — | — |
| 2018-07-17 | $1,132.47 | $1,132.47 | 13,200 | — | — |
| 2018-07-16 | $1,142.93 | $1,142.93 | 21,600 | — | — |
| 2018-07-13 | $1,129.50 | $1,129.50 | 25,700 | — | — |
| 2018-07-12 | $1,128.88 | $1,128.88 | 20,400 | — | — |
| 2018-07-11 | $1,126.42 | $1,126.42 | 19,200 | — | — |
| 2018-07-10 | $1,120.58 | $1,120.58 | 22,400 | — | — |
| 2018-07-09 | $1,122.41 | $1,122.41 | 34,700 | — | — |
| 2018-07-06 | $1,111.98 | $1,111.98 | 36,900 | — | — |
| 2018-07-05 | $1,094.15 | $1,094.15 | 24,700 | — | — |
| 2018-07-03 | $1,083.48 | $1,083.48 | 15,100 | — | — |
| 2018-07-02 | $1,083.61 | $1,083.61 | 45,800 | — | — |
| 2018-06-29 | $1,084.35 | $1,084.35 | 42,800 | — | — |
| 2018-06-28 | $1,086.71 | $1,086.71 | 43,300 | — | — |
| 2018-06-27 | $1,090.41 | $1,090.41 | 24,600 | — | — |
| 2018-06-26 | $1,101.79 | $1,101.79 | 23,900 | — | — |
| 2018-06-25 | $1,101.50 | $1,101.50 | 35,300 | — | — |
| 2018-06-22 | $1,114.68 | $1,114.68 | 48,300 | — | — |
| 2018-06-21 | $1,101.24 | $1,101.24 | 32,300 | — | — |
| 2018-06-20 | $1,100.03 | $1,100.03 | 33,600 | — | — |
| 2018-06-19 | $1,103.44 | $1,103.44 | 37,600 | — | — |
| 2018-06-18 | $1,103.31 | $1,103.31 | 35,900 | — | — |
| 2018-06-15 | $1,113.00 | $1,113.00 | 52,100 | — | — |
| 2018-06-14 | $1,099.90 | $1,099.90 | 34,800 | — | — |
| 2018-06-13 | $1,099.75 | $1,099.75 | 18,900 | — | — |
| 2018-06-12 | $1,108.71 | $1,108.71 | 26,100 | — | — |
| 2018-06-11 | $1,118.55 | $1,118.55 | 26,900 | — | — |
| 2018-06-08 | $1,117.59 | $1,117.59 | 23,400 | — | — |
| 2018-06-07 | $1,109.08 | $1,109.08 | 23,600 | — | — |
| 2018-06-06 | $1,109.91 | $1,109.91 | 34,700 | — | — |
| 2018-06-05 | $1,106.97 | $1,106.97 | 27,300 | — | — |
| 2018-06-04 | $1,103.10 | $1,103.10 | 32,300 | — | — |
| 2018-06-01 | $1,095.59 | $1,095.59 | 42,900 | — | — |
| 2018-05-31 | $1,097.08 | $1,097.08 | 55,700 | — | — |
| 2018-05-30 | $1,114.11 | $1,114.11 | 36,000 | — | — |
| 2018-05-29 | $1,111.05 | $1,111.05 | 38,300 | — | — |
| 2018-05-25 | $1,134.68 | $1,134.68 | 21,300 | — | — |
| 2018-05-24 | $1,141.38 | $1,141.38 | 17,000 | — | — |
| 2018-05-23 | $1,138.84 | $1,138.84 | 23,000 | — | — |
| 2018-05-22 | $1,148.96 | $1,148.96 | 24,100 | — | — |
| 2018-05-21 | $1,151.73 | $1,151.73 | 31,700 | — | — |
| 2018-05-18 | $1,135.39 | $1,135.39 | 24,700 | — | — |
| 2018-05-17 | $1,123.01 | $1,123.01 | 20,900 | — | — |
| 2018-05-16 | $1,130.18 | $1,130.18 | 23,500 | — | — |
| 2018-05-15 | $1,126.68 | $1,126.68 | 25,300 | — | — |
| 2018-05-14 | $1,131.69 | $1,131.69 | 24,500 | — | — |
| 2018-05-11 | $1,158.00 | $1,158.00 | 31,100 | — | — |
| 2018-05-10 | $1,153.15 | $1,153.15 | 22,200 | — | — |
| 2018-05-09 | $1,145.49 | $1,145.49 | 17,300 | — | — |
| 2018-05-08 | $1,134.83 | $1,134.83 | 26,100 | — | — |
| 2018-05-07 | $1,134.63 | $1,134.63 | 29,300 | — | — |
| 2018-05-04 | $1,124.25 | $1,124.25 | 48,400 | — | — |
| 2018-05-03 | $1,108.77 | $1,108.77 | 36,800 | — | — |
| 2018-05-02 | $1,133.03 | $1,133.03 | 22,800 | — | — |
| 2018-05-01 | $1,141.47 | $1,141.47 | 25,200 | — | — |
| 2018-04-30 | $1,130.04 | $1,130.04 | 37,700 | — | — |
| 2018-04-27 | $1,146.80 | $1,146.80 | 20,300 | — | — |
| 2018-04-26 | $1,146.01 | $1,146.01 | 36,200 | — | — |
| 2018-04-25 | $1,137.49 | $1,137.49 | 45,500 | — | — |
| 2018-04-24 | $1,156.75 | $1,156.75 | 28,600 | — | — |
| 2018-04-23 | $1,165.11 | $1,165.11 | 24,900 | — | — |
| 2018-04-20 | $1,153.08 | $1,153.08 | 16,700 | — | — |
| 2018-04-19 | $1,155.17 | $1,155.17 | 28,900 | — | — |
| 2018-04-18 | $1,150.00 | $1,150.00 | 29,000 | — | — |
| 2018-04-17 | $1,158.00 | $1,158.00 | 51,000 | — | — |
| 2018-04-16 | $1,150.53 | $1,150.53 | 34,700 | — | — |
| 2018-04-13 | $1,153.51 | $1,153.51 | 33,000 | — | — |
| 2018-04-12 | $1,153.83 | $1,153.83 | 17,300 | — | — |
| 2018-04-11 | $1,155.00 | $1,155.00 | 16,500 | — | — |
| 2018-04-10 | $1,156.67 | $1,156.67 | 16,800 | — | — |
| 2018-04-09 | $1,148.81 | $1,148.81 | 29,600 | — | — |
| 2018-04-06 | $1,148.16 | $1,148.16 | 24,800 | — | — |
| 2018-04-05 | $1,161.23 | $1,161.23 | 13,700 | — | — |
| 2018-04-04 | $1,155.42 | $1,155.42 | 24,700 | — | — |
| 2018-04-03 | $1,150.97 | $1,150.97 | 48,200 | — | — |
| 2018-04-02 | $1,159.68 | $1,159.68 | 36,800 | — | — |
| 2018-03-29 | $1,170.25 | $1,170.25 | 22,500 | — | — |
| 2018-03-28 | $1,154.68 | $1,154.68 | 22,400 | — | — |
| 2018-03-27 | $1,149.04 | $1,149.04 | 35,100 | — | — |
| 2018-03-26 | $1,153.00 | $1,153.00 | 40,000 | — | — |
| 2018-03-23 | $1,151.74 | $1,151.74 | 42,500 | — | — |
| 2018-03-22 | $1,155.60 | $1,155.60 | 29,400 | — | — |
| 2018-03-21 | $1,170.20 | $1,170.20 | 23,400 | — | — |
| 2018-03-20 | $1,182.13 | $1,182.13 | 47,900 | — | — |
| 2018-03-19 | $1,152.34 | $1,152.34 | 34,300 | — | — |
| 2018-03-16 | $1,159.31 | $1,159.31 | 60,100 | — | — |
| 2018-03-15 | $1,139.36 | $1,139.36 | 40,600 | — | — |
| 2018-03-14 | $1,142.27 | $1,142.27 | 28,900 | — | — |
| 2018-03-13 | $1,147.18 | $1,147.18 | 17,500 | — | — |
| 2018-03-12 | $1,139.61 | $1,139.61 | 17,200 | — | — |
| 2018-03-09 | $1,145.00 | $1,145.00 | 21,900 | — | — |
| 2018-03-08 | $1,135.73 | $1,135.73 | 19,900 | — | — |
| 2018-03-07 | $1,129.07 | $1,129.07 | 25,500 | — | — |
| 2018-03-06 | $1,138.69 | $1,138.69 | 27,000 | — | — |
| 2018-03-05 | $1,130.46 | $1,130.46 | 27,200 | — | — |
| 2018-03-02 | $1,116.30 | $1,116.30 | 20,700 | — | — |
| 2018-03-01 | $1,102.66 | $1,102.66 | 25,900 | — | — |
| 2018-02-28 | $1,112.00 | $1,112.00 | 26,000 | — | — |
| 2018-02-27 | $1,123.09 | $1,123.09 | 24,800 | — | — |
| 2018-02-26 | $1,128.24 | $1,128.24 | 18,100 | — | — |
| 2018-02-23 | $1,121.90 | $1,121.90 | 17,200 | — | — |
| 2018-02-22 | $1,107.00 | $1,107.00 | 19,400 | — | — |
| 2018-02-21 | $1,112.73 | $1,112.73 | 20,500 | — | — |
| 2018-02-20 | $1,108.00 | $1,108.00 | 36,100 | — | — |
| 2018-02-16 | $1,130.06 | $1,130.06 | 28,000 | — | — |
| 2018-02-15 | $1,132.94 | $1,132.94 | 21,700 | — | — |
| 2018-02-14 | $1,115.01 | $1,115.01 | 23,500 | — | — |
| 2018-02-13 | $1,097.52 | $1,097.52 | 25,400 | — | — |
| 2018-02-12 | $1,088.32 | $1,088.32 | 40,200 | — | — |
| 2018-02-09 | $1,084.97 | $1,084.97 | 35,800 | — | — |
| 2018-02-08 | $1,058.06 | $1,058.06 | 48,200 | — | — |
| 2018-02-07 | $1,103.92 | $1,103.92 | 46,500 | — | — |
| 2018-02-06 | $1,095.00 | $1,095.00 | 53,200 | — | — |
| 2018-02-05 | $1,087.10 | $1,087.10 | 37,100 | — | — |
| 2018-02-02 | $1,117.37 | $1,117.37 | 54,100 | — | — |
| 2018-02-01 | $1,148.51 | $1,148.51 | 35,500 | — | — |
| 2018-01-31 | $1,147.69 | $1,147.69 | 53,000 | — | — |
| 2018-01-30 | $1,138.67 | $1,138.67 | 52,300 | — | — |
| 2018-01-29 | $1,113.96 | $1,113.96 | 31,500 | — | — |
| 2018-01-26 | $1,116.94 | $1,116.94 | 30,800 | — | — |
| 2018-01-25 | $1,121.85 | $1,121.85 | 40,400 | — | — |
| 2018-01-24 | $1,116.76 | $1,116.76 | 38,500 | — | — |
| 2018-01-23 | $1,127.66 | $1,127.66 | 45,900 | — | — |
| 2018-01-22 | $1,121.51 | $1,121.51 | 26,000 | — | — |
| 2018-01-19 | $1,122.00 | $1,122.00 | 78,600 | — | — |
| 2018-01-18 | $1,106.92 | $1,106.92 | 57,200 | — | — |
| 2018-01-17 | $1,116.35 | $1,116.35 | 50,700 | — | — |
| 2018-01-16 | $1,126.71 | $1,126.71 | 35,200 | — | — |
| 2018-01-12 | $1,123.37 | $1,123.37 | 30,600 | — | — |
| 2018-01-11 | $1,105.17 | $1,105.17 | 60,000 | — | — |
| 2018-01-10 | $1,106.33 | $1,106.33 | 54,200 | — | — |
| 2018-01-09 | $1,122.66 | $1,122.66 | 32,600 | — | — |
| 2018-01-08 | $1,116.72 | $1,116.72 | 29,900 | — | — |
| 2018-01-05 | $1,117.33 | $1,117.33 | 27,400 | — | — |
| 2018-01-04 | $1,118.37 | $1,118.37 | 57,500 | — | — |
| 2018-01-03 | $1,119.72 | $1,119.72 | 30,600 | — | — |
| 2018-01-02 | $1,116.31 | $1,116.31 | 32,000 | — | — |