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
- 1997-11-14 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 | $565.58 | $565.58 | 89,800 | — | — |
| 2018-12-28 | $557.54 | $557.54 | 102,900 | — | — |
| 2018-12-27 | $563.64 | $563.64 | 94,500 | — | — |
| 2018-12-26 | $553.71 | $553.71 | 114,800 | — | — |
| 2018-12-24 | $531.28 | $531.28 | 64,600 | — | — |
| 2018-12-21 | $545.33 | $545.33 | 269,500 | — | — |
| 2018-12-20 | $553.14 | $553.14 | 240,200 | — | — |
| 2018-12-19 | $558.05 | $558.05 | 174,800 | — | — |
| 2018-12-18 | $574.52 | $574.52 | 166,800 | — | — |
| 2018-12-17 | $572.34 | $572.34 | 143,700 | — | — |
| 2018-12-14 | $587.12 | $587.12 | 164,400 | — | — |
| 2018-12-13 | $599.58 | $599.58 | 113,900 | — | — |
| 2018-12-12 | $607.64 | $607.64 | 145,300 | — | — |
| 2018-12-11 | $597.89 | $597.89 | 114,100 | — | — |
| 2018-12-10 | $591.66 | $591.66 | 155,000 | — | — |
| 2018-12-07 | $590.78 | $590.78 | 222,000 | — | — |
| 2018-12-06 | $610.10 | $610.10 | 333,100 | — | — |
| 2018-12-04 | $628.67 | $628.67 | 310,200 | — | — |
| 2018-12-03 | $645.33 | $645.33 | 242,400 | — | — |
| 2018-11-30 | $636.66 | $636.66 | 175,400 | — | — |
| 2018-11-29 | $630.92 | $630.92 | 120,000 | — | — |
| 2018-11-28 | $621.91 | $621.91 | 137,100 | — | — |
| 2018-11-27 | $605.84 | $605.84 | 142,400 | — | — |
| 2018-11-26 | $604.69 | $604.69 | 174,200 | — | — |
| 2018-11-23 | $596.42 | $596.42 | 84,400 | — | — |
| 2018-11-21 | $591.21 | $591.21 | 103,100 | — | — |
| 2018-11-20 | $584.33 | $584.33 | 137,300 | — | — |
| 2018-11-19 | $577.79 | $577.79 | 176,500 | — | — |
| 2018-11-16 | $599.30 | $599.30 | 169,200 | — | — |
| 2018-11-15 | $592.44 | $592.44 | 183,800 | — | — |
| 2018-11-14 | $581.00 | $581.00 | 268,000 | — | — |
| 2018-11-13 | $589.25 | $589.25 | 199,800 | — | — |
| 2018-11-12 | $595.42 | $595.42 | 213,900 | — | — |
| 2018-11-09 | $608.03 | $608.03 | 446,400 | — | — |
| 2018-11-08 | $595.31 | $595.31 | 227,900 | — | — |
| 2018-11-07 | $592.72 | $592.72 | 171,800 | — | — |
| 2018-11-06 | $577.03 | $577.03 | 167,100 | — | — |
| 2018-11-05 | $573.98 | $573.98 | 189,600 | — | — |
| 2018-11-02 | $567.79 | $567.79 | 206,300 | — | — |
| 2018-11-01 | $559.69 | $559.69 | 176,600 | — | — |
| 2018-10-31 | $546.82 | $546.82 | 291,900 | — | — |
| 2018-10-30 | $541.07 | $541.07 | 202,100 | — | — |
| 2018-10-29 | $533.77 | $533.77 | 181,600 | — | — |
| 2018-10-26 | $535.58 | $535.58 | 139,100 | — | — |
| 2018-10-25 | $536.40 | $536.40 | 132,300 | — | — |
| 2018-10-24 | $524.03 | $524.03 | 161,400 | — | — |
| 2018-10-23 | $542.21 | $542.21 | 265,000 | — | — |
| 2018-10-22 | $558.11 | $558.11 | 140,100 | — | — |
| 2018-10-19 | $558.34 | $558.34 | 196,100 | — | — |
| 2018-10-18 | $566.35 | $566.35 | 182,300 | — | — |
| 2018-10-17 | $578.69 | $578.69 | 155,500 | — | — |
| 2018-10-16 | $573.59 | $573.59 | 100,700 | — | — |
| 2018-10-15 | $555.98 | $555.98 | 168,900 | — | — |
| 2018-10-12 | $558.15 | $558.15 | 196,100 | — | — |
| 2018-10-11 | $554.45 | $554.45 | 212,800 | — | — |
| 2018-10-10 | $567.40 | $567.40 | 243,800 | — | — |
| 2018-10-09 | $590.91 | $590.91 | 151,700 | — | — |
| 2018-10-08 | $591.24 | $591.24 | 132,500 | — | — |
| 2018-10-05 | $603.98 | $603.98 | 144,200 | — | — |
| 2018-10-04 | $611.67 | $611.67 | 284,900 | — | — |
| 2018-10-03 | $614.34 | $614.34 | 133,800 | — | — |
| 2018-10-02 | $616.34 | $616.34 | 78,500 | — | — |
| 2018-10-01 | $616.01 | $616.01 | 115,300 | — | — |
| 2018-09-28 | $608.98 | $608.98 | 141,100 | — | — |
| 2018-09-27 | $610.00 | $610.00 | 136,800 | — | — |
| 2018-09-26 | $611.29 | $611.29 | 132,500 | — | — |
| 2018-09-25 | $610.20 | $610.20 | 253,900 | — | — |
| 2018-09-24 | $610.01 | $610.01 | 146,900 | — | — |
| 2018-09-21 | $611.98 | $611.98 | 237,100 | — | — |
| 2018-09-20 | $616.19 | $616.19 | 169,800 | — | — |
| 2018-09-19 | $614.85 | $614.85 | 207,100 | — | — |
| 2018-09-18 | $606.04 | $606.04 | 182,900 | — | — |
| 2018-09-17 | $610.31 | $610.31 | 256,200 | — | — |
| 2018-09-14 | $610.01 | $610.01 | 168,900 | — | — |
| 2018-09-13 | $609.28 | $609.28 | 168,200 | — | — |
| 2018-09-12 | $603.27 | $603.27 | 172,400 | — | — |
| 2018-09-11 | $592.57 | $592.57 | 186,000 | — | — |
| 2018-09-10 | $595.41 | $595.41 | 252,100 | — | — |
| 2018-09-07 | $588.91 | $588.91 | 172,700 | — | — |
| 2018-09-06 | $588.00 | $588.00 | 166,100 | — | — |
| 2018-09-05 | $586.76 | $586.76 | 223,500 | — | — |
| 2018-09-04 | $580.45 | $580.45 | 182,200 | — | — |
| 2018-08-31 | $584.46 | $584.46 | 206,800 | — | — |
| 2018-08-30 | $579.82 | $579.82 | 168,400 | — | — |
| 2018-08-29 | $581.00 | $581.00 | 182,200 | — | — |
| 2018-08-28 | $575.61 | $575.61 | 139,300 | — | — |
| 2018-08-27 | $573.05 | $573.05 | 109,000 | — | — |
| 2018-08-24 | $568.00 | $568.00 | 110,300 | — | — |
| 2018-08-23 | $563.07 | $563.07 | 118,700 | — | — |
| 2018-08-22 | $566.24 | $566.24 | 89,600 | — | — |
| 2018-08-21 | $564.06 | $564.06 | 117,300 | — | — |
| 2018-08-20 | $564.85 | $564.85 | 110,900 | — | — |
| 2018-08-17 | $564.74 | $564.74 | 92,500 | — | — |
| 2018-08-16 | $567.76 | $567.76 | 123,800 | — | — |
| 2018-08-15 | $559.44 | $559.44 | 146,000 | — | — |
| 2018-08-14 | $562.11 | $562.11 | 92,300 | — | — |
| 2018-08-13 | $567.14 | $567.14 | 91,800 | — | — |
| 2018-08-10 | $572.20 | $572.20 | 75,000 | — | — |
| 2018-08-09 | $575.60 | $575.60 | 93,800 | — | — |
| 2018-08-08 | $583.10 | $583.10 | 154,100 | — | — |
| 2018-08-07 | $583.98 | $583.98 | 99,800 | — | — |
| 2018-08-06 | $587.02 | $587.02 | 121,500 | — | — |
| 2018-08-03 | $586.67 | $586.67 | 111,000 | — | — |
| 2018-08-02 | $588.82 | $588.82 | 130,000 | — | — |
| 2018-08-01 | $587.52 | $587.52 | 145,800 | — | — |
| 2018-07-31 | $592.51 | $592.51 | 225,400 | — | — |
| 2018-07-30 | $581.81 | $581.81 | 216,400 | — | — |
| 2018-07-27 | $589.94 | $589.94 | 316,500 | — | — |
| 2018-07-26 | $617.94 | $617.94 | 193,400 | — | — |
| 2018-07-25 | $612.61 | $612.61 | 186,100 | — | — |
| 2018-07-24 | $602.76 | $602.76 | 165,800 | — | — |
| 2018-07-23 | $594.61 | $594.61 | 188,600 | — | — |
| 2018-07-20 | $602.56 | $602.56 | 161,100 | — | — |
| 2018-07-19 | $598.11 | $598.11 | 164,000 | — | — |
| 2018-07-18 | $585.61 | $585.61 | 128,900 | — | — |
| 2018-07-17 | $584.80 | $584.80 | 153,000 | — | — |
| 2018-07-16 | $575.36 | $575.36 | 162,400 | — | — |
| 2018-07-13 | $583.13 | $583.13 | 186,400 | — | — |
| 2018-07-12 | $587.03 | $587.03 | 156,000 | — | — |
| 2018-07-11 | $581.93 | $581.93 | 158,600 | — | — |
| 2018-07-10 | $593.37 | $593.37 | 152,000 | — | — |
| 2018-07-09 | $594.76 | $594.76 | 141,600 | — | — |
| 2018-07-06 | $583.77 | $583.77 | 139,500 | — | — |
| 2018-07-05 | $583.97 | $583.97 | 168,000 | — | — |
| 2018-07-03 | $580.58 | $580.58 | 206,600 | — | — |
| 2018-07-02 | $570.80 | $570.80 | 191,200 | — | — |
| 2018-06-29 | $578.63 | $578.63 | 253,500 | — | — |
| 2018-06-28 | $572.68 | $572.68 | 158,000 | — | — |
| 2018-06-27 | $564.30 | $564.30 | 170,600 | — | — |
| 2018-06-26 | $573.80 | $573.80 | 208,200 | — | — |
| 2018-06-25 | $570.47 | $570.47 | 310,600 | — | — |
| 2018-06-22 | $582.31 | $582.31 | 184,800 | — | — |
| 2018-06-21 | $576.33 | $576.33 | 258,800 | — | — |
| 2018-06-20 | $579.65 | $579.65 | 170,300 | — | — |
| 2018-06-19 | $581.06 | $581.06 | 324,700 | — | — |
| 2018-06-18 | $585.31 | $585.31 | 172,700 | — | — |
| 2018-06-15 | $589.00 | $589.00 | 292,300 | — | — |
| 2018-06-14 | $592.70 | $592.70 | 191,100 | — | — |
| 2018-06-13 | $593.00 | $593.00 | 221,000 | — | — |
| 2018-06-12 | $595.14 | $595.14 | 196,500 | — | — |
| 2018-06-11 | $592.28 | $592.28 | 229,900 | — | — |
| 2018-06-08 | $594.86 | $594.86 | 290,200 | — | — |
| 2018-06-07 | $590.62 | $590.62 | 366,700 | — | — |
| 2018-06-06 | $584.87 | $584.87 | 235,600 | — | — |
| 2018-06-05 | $574.19 | $574.19 | 253,400 | — | — |
| 2018-06-04 | $572.16 | $572.16 | 288,300 | — | — |
| 2018-06-01 | $569.00 | $569.00 | 323,200 | — | — |
| 2018-05-31 | $550.74 | $550.74 | 265,600 | — | — |
| 2018-05-30 | $551.71 | $551.71 | 181,700 | — | — |
| 2018-05-29 | $546.74 | $546.74 | 193,600 | — | — |
| 2018-05-25 | $554.83 | $554.83 | 209,300 | — | — |
| 2018-05-24 | $565.58 | $565.58 | 136,800 | — | — |
| 2018-05-23 | $569.80 | $569.80 | 211,300 | — | — |
| 2018-05-22 | $574.10 | $574.10 | 188,700 | — | — |
| 2018-05-21 | $582.01 | $582.01 | 273,500 | — | — |
| 2018-05-18 | $573.19 | $573.19 | 253,500 | — | — |
| 2018-05-17 | $562.10 | $562.10 | 174,800 | — | — |
| 2018-05-16 | $560.75 | $560.75 | 167,900 | — | — |
| 2018-05-15 | $556.44 | $556.44 | 433,800 | — | — |
| 2018-05-14 | $568.92 | $568.92 | 212,400 | — | — |
| 2018-05-11 | $563.72 | $563.72 | 208,800 | — | — |
| 2018-05-10 | $563.25 | $563.25 | 205,000 | — | — |
| 2018-05-09 | $549.66 | $549.66 | 152,400 | — | — |
| 2018-05-08 | $546.43 | $546.43 | 235,100 | — | — |
| 2018-05-07 | $552.90 | $552.90 | 171,900 | — | — |
| 2018-05-04 | $552.97 | $552.97 | 375,300 | — | — |
| 2018-05-03 | $574.80 | $574.80 | 279,400 | — | — |
| 2018-05-02 | $560.83 | $560.83 | 181,200 | — | — |
| 2018-05-01 | $567.22 | $567.22 | 285,100 | — | — |
| 2018-04-30 | $559.93 | $559.93 | 287,000 | — | — |
| 2018-04-27 | $564.01 | $564.01 | 97,600 | — | — |
| 2018-04-26 | $563.61 | $563.61 | 155,900 | — | — |
| 2018-04-25 | $560.67 | $560.67 | 151,300 | — | — |
| 2018-04-24 | $561.88 | $561.88 | 174,200 | — | — |
| 2018-04-23 | $574.35 | $574.35 | 82,000 | — | — |
| 2018-04-20 | $576.76 | $576.76 | 170,600 | — | — |
| 2018-04-19 | $577.37 | $577.37 | 132,200 | — | — |
| 2018-04-18 | $585.63 | $585.63 | 161,100 | — | — |
| 2018-04-17 | $581.57 | $581.57 | 155,700 | — | — |
| 2018-04-16 | $570.76 | $570.76 | 122,600 | — | — |
| 2018-04-13 | $568.21 | $568.21 | 104,600 | — | — |
| 2018-04-12 | $569.76 | $569.76 | 170,400 | — | — |
| 2018-04-11 | $565.17 | $565.17 | 214,700 | — | — |
| 2018-04-10 | $571.28 | $571.28 | 169,500 | — | — |
| 2018-04-09 | $560.22 | $560.22 | 131,600 | — | — |
| 2018-04-06 | $555.26 | $555.26 | 255,500 | — | — |
| 2018-04-05 | $577.67 | $577.67 | 194,800 | — | — |
| 2018-04-04 | $574.53 | $574.53 | 286,900 | — | — |
| 2018-04-03 | $568.58 | $568.58 | 279,300 | — | — |
| 2018-04-02 | $562.68 | $562.68 | 266,800 | — | — |
| 2018-03-29 | $575.03 | $575.03 | 275,300 | — | — |
| 2018-03-28 | $571.90 | $571.90 | 240,900 | — | — |
| 2018-03-27 | $573.21 | $573.21 | 175,400 | — | — |
| 2018-03-26 | $588.75 | $588.75 | 211,500 | — | — |
| 2018-03-23 | $566.87 | $566.87 | 232,400 | — | — |
| 2018-03-22 | $585.39 | $585.39 | 212,600 | — | — |
| 2018-03-21 | $606.41 | $606.41 | 133,100 | — | — |
| 2018-03-20 | $611.90 | $611.90 | 120,000 | — | — |
| 2018-03-19 | $611.51 | $611.51 | 194,300 | — | — |
| 2018-03-16 | $613.88 | $613.88 | 201,000 | — | — |
| 2018-03-15 | $613.83 | $613.83 | 205,200 | — | — |
| 2018-03-14 | $606.13 | $606.13 | 113,800 | — | — |
| 2018-03-13 | $612.00 | $612.00 | 120,600 | — | — |
| 2018-03-12 | $615.91 | $615.91 | 223,500 | — | — |
| 2018-03-09 | $616.00 | $616.00 | 127,900 | — | — |
| 2018-03-08 | $606.88 | $606.88 | 179,700 | — | — |
| 2018-03-07 | $611.54 | $611.54 | 175,800 | — | — |
| 2018-03-06 | $605.29 | $605.29 | 192,700 | — | — |
| 2018-03-05 | $599.95 | $599.95 | 239,700 | — | — |
| 2018-03-02 | $593.26 | $593.26 | 273,600 | — | — |
| 2018-03-01 | $596.17 | $596.17 | 240,800 | — | — |
| 2018-02-28 | $616.22 | $616.22 | 163,600 | — | — |
| 2018-02-27 | $625.57 | $625.57 | 125,000 | — | — |
| 2018-02-26 | $636.63 | $636.63 | 75,700 | — | — |
| 2018-02-23 | $636.10 | $636.10 | 81,600 | — | — |
| 2018-02-22 | $624.97 | $624.97 | 129,900 | — | — |
| 2018-02-21 | $628.61 | $628.61 | 158,300 | — | — |
| 2018-02-20 | $624.22 | $624.22 | 122,500 | — | — |
| 2018-02-16 | $634.37 | $634.37 | 101,800 | — | — |
| 2018-02-15 | $631.97 | $631.97 | 141,100 | — | — |
| 2018-02-14 | $624.67 | $624.67 | 177,600 | — | — |
| 2018-02-13 | $613.69 | $613.69 | 139,000 | — | — |
| 2018-02-12 | $613.87 | $613.87 | 167,800 | — | — |
| 2018-02-09 | $600.37 | $600.37 | 412,800 | — | — |
| 2018-02-08 | $601.00 | $601.00 | 261,900 | — | — |
| 2018-02-07 | $641.96 | $641.96 | 166,000 | — | — |
| 2018-02-06 | $637.28 | $637.28 | 209,700 | — | — |
| 2018-02-05 | $635.50 | $635.50 | 202,800 | — | — |
| 2018-02-02 | $667.16 | $667.16 | 175,200 | — | — |
| 2018-02-01 | $684.11 | $684.11 | 150,800 | — | — |
| 2018-01-31 | $675.26 | $675.26 | 125,800 | — | — |
| 2018-01-30 | $677.14 | $677.14 | 115,200 | — | — |
| 2018-01-29 | $685.79 | $685.79 | 129,700 | — | — |
| 2018-01-26 | $692.30 | $692.30 | 180,700 | — | — |
| 2018-01-25 | $678.05 | $678.05 | 225,700 | — | — |
| 2018-01-24 | $672.69 | $672.69 | 152,200 | — | — |
| 2018-01-23 | $667.15 | $667.15 | 187,500 | — | — |
| 2018-01-22 | $670.88 | $670.88 | 146,100 | — | — |
| 2018-01-19 | $666.69 | $666.69 | 188,300 | — | — |
| 2018-01-18 | $653.75 | $653.75 | 101,600 | — | — |
| 2018-01-17 | $656.51 | $656.51 | 148,300 | — | — |
| 2018-01-16 | $649.42 | $649.42 | 129,200 | — | — |
| 2018-01-12 | $650.60 | $650.60 | 149,600 | — | — |
| 2018-01-11 | $639.26 | $639.26 | 161,800 | — | — |
| 2018-01-10 | $646.19 | $646.19 | 146,200 | — | — |
| 2018-01-09 | $649.99 | $649.99 | 261,100 | — | — |
| 2018-01-08 | $633.18 | $633.18 | 137,700 | — | — |
| 2018-01-05 | $637.35 | $637.35 | 208,800 | — | — |
| 2018-01-04 | $627.03 | $627.03 | 204,400 | — | — |
| 2018-01-03 | $631.54 | $631.54 | 145,600 | — | — |
| 2018-01-02 | $626.10 | $626.10 | 126,900 | — | — |