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
- 1994-05-03 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 | $493.05 | $493.05 | 132,053 | — | — |
| 2018-12-28 | $504.30 | $504.30 | 97,713 | — | — |
| 2018-12-27 | $497.55 | $497.55 | 88,160 | — | — |
| 2018-12-26 | $491.70 | $491.70 | 107,907 | — | — |
| 2018-12-24 | $456.45 | $456.45 | 78,013 | — | — |
| 2018-12-21 | $459.30 | $459.30 | 299,340 | — | — |
| 2018-12-20 | $489.45 | $489.45 | 119,860 | — | — |
| 2018-12-19 | $513.90 | $513.90 | 142,387 | — | — |
| 2018-12-18 | $536.10 | $536.10 | 235,653 | — | — |
| 2018-12-17 | $512.40 | $512.40 | 197,247 | — | — |
| 2018-12-14 | $547.65 | $547.65 | 114,027 | — | — |
| 2018-12-13 | $570.00 | $570.00 | 132,240 | — | — |
| 2018-12-12 | $554.55 | $554.55 | 210,240 | — | — |
| 2018-12-11 | $546.45 | $546.45 | 108,853 | — | — |
| 2018-12-10 | $549.90 | $549.90 | 118,587 | — | — |
| 2018-12-07 | $554.85 | $554.85 | 133,460 | — | — |
| 2018-12-06 | $570.60 | $570.60 | 137,800 | — | — |
| 2018-12-04 | $570.00 | $570.00 | 183,240 | — | — |
| 2018-12-03 | $607.95 | $607.95 | 212,207 | — | — |
| 2018-11-30 | $605.85 | $605.85 | 180,533 | — | — |
| 2018-11-29 | $588.90 | $588.90 | 134,133 | — | — |
| 2018-11-28 | $578.25 | $578.25 | 142,933 | — | — |
| 2018-11-27 | $568.35 | $568.35 | 168,613 | — | — |
| 2018-11-26 | $584.85 | $584.85 | 131,020 | — | — |
| 2018-11-23 | $557.40 | $557.40 | 52,173 | — | — |
| 2018-11-21 | $560.25 | $560.25 | 157,280 | — | — |
| 2018-11-20 | $571.80 | $571.80 | 191,380 | — | — |
| 2018-11-19 | $570.15 | $570.15 | 174,540 | — | — |
| 2018-11-16 | $573.45 | $573.45 | 155,393 | — | — |
| 2018-11-15 | $572.85 | $572.85 | 239,560 | — | — |
| 2018-11-14 | $564.75 | $564.75 | 206,293 | — | — |
| 2018-11-13 | $560.25 | $560.25 | 245,280 | — | — |
| 2018-11-12 | $554.85 | $554.85 | 414,653 | — | — |
| 2018-11-09 | $510.30 | $510.30 | 193,387 | — | — |
| 2018-11-08 | $529.65 | $529.65 | 297,340 | — | — |
| 2018-11-07 | $569.25 | $569.25 | 139,333 | — | — |
| 2018-11-06 | $541.20 | $541.20 | 298,207 | — | — |
| 2018-11-05 | $600.00 | $600.00 | 150,220 | — | — |
| 2018-11-02 | $585.75 | $585.75 | 123,847 | — | — |
| 2018-11-01 | $610.35 | $610.35 | 153,260 | — | — |
| 2018-10-31 | $580.20 | $580.20 | 165,900 | — | — |
| 2018-10-30 | $562.65 | $562.65 | 125,320 | — | — |
| 2018-10-29 | $548.55 | $548.55 | 133,793 | — | — |
| 2018-10-26 | $552.00 | $552.00 | 138,853 | — | — |
| 2018-10-25 | $551.55 | $551.55 | 178,447 | — | — |
| 2018-10-24 | $549.15 | $549.15 | 269,673 | — | — |
| 2018-10-23 | $592.50 | $592.50 | 327,700 | — | — |
| 2018-10-22 | $598.35 | $598.35 | 424,867 | — | — |
| 2018-10-19 | $722.85 | $722.85 | 97,620 | — | — |
| 2018-10-18 | $743.40 | $743.40 | 89,980 | — | — |
| 2018-10-17 | $758.85 | $758.85 | 70,707 | — | — |
| 2018-10-16 | $757.05 | $757.05 | 83,240 | — | — |
| 2018-10-15 | $736.20 | $736.20 | 88,020 | — | — |
| 2018-10-12 | $733.65 | $733.65 | 133,487 | — | — |
| 2018-10-11 | $718.50 | $718.50 | 143,887 | — | — |
| 2018-10-10 | $729.45 | $729.45 | 144,433 | — | — |
| 2018-10-09 | $779.40 | $779.40 | 90,127 | — | — |
| 2018-10-08 | $776.40 | $776.40 | 114,200 | — | — |
| 2018-10-05 | $786.15 | $786.15 | 110,007 | — | — |
| 2018-10-04 | $781.65 | $781.65 | 148,947 | — | — |
| 2018-10-03 | $806.70 | $806.70 | 179,227 | — | — |
| 2018-10-02 | $829.95 | $829.95 | 165,393 | — | — |
| 2018-10-01 | $849.75 | $849.75 | 333,587 | — | — |
| 2018-09-28 | $914.40 | $914.40 | 145,460 | — | — |
| 2018-09-27 | $913.65 | $913.65 | 87,553 | — | — |
| 2018-09-26 | $892.80 | $892.80 | 112,633 | — | — |
| 2018-09-25 | $917.10 | $917.10 | 122,500 | — | — |
| 2018-09-24 | $913.05 | $913.05 | 198,620 | — | — |
| 2018-09-21 | $885.00 | $885.00 | 309,627 | — | — |
| 2018-09-20 | $876.60 | $876.60 | 149,893 | — | — |
| 2018-09-19 | $850.35 | $850.35 | 114,980 | — | — |
| 2018-09-18 | $874.95 | $874.95 | 113,860 | — | — |
| 2018-09-17 | $874.65 | $874.65 | 133,300 | — | — |
| 2018-09-14 | $888.75 | $888.75 | 139,460 | — | — |
| 2018-09-13 | $928.50 | $928.50 | 143,107 | — | — |
| 2018-09-12 | $942.45 | $942.45 | 111,213 | — | — |
| 2018-09-11 | $966.15 | $966.15 | 106,407 | — | — |
| 2018-09-10 | $998.70 | $998.70 | 110,127 | — | — |
| 2018-09-07 | $975.00 | $975.00 | 83,827 | — | — |
| 2018-09-06 | $990.00 | $990.00 | 130,360 | — | — |
| 2018-09-05 | $1,013.40 | $1,013.40 | 158,067 | — | — |
| 2018-09-04 | $1,027.35 | $1,027.35 | 162,000 | — | — |
| 2018-08-31 | $997.35 | $997.35 | 152,587 | — | — |
| 2018-08-30 | $990.00 | $990.00 | 105,040 | — | — |
| 2018-08-29 | $1,001.25 | $1,001.25 | 98,660 | — | — |
| 2018-08-28 | $991.65 | $991.65 | 84,387 | — | — |
| 2018-08-27 | $978.30 | $978.30 | 112,767 | — | — |
| 2018-08-24 | $958.35 | $958.35 | 81,313 | — | — |
| 2018-08-23 | $952.65 | $952.65 | 109,240 | — | — |
| 2018-08-22 | $946.35 | $946.35 | 92,320 | — | — |
| 2018-08-21 | $929.40 | $929.40 | 140,367 | — | — |
| 2018-08-20 | $909.00 | $909.00 | 102,307 | — | — |
| 2018-08-17 | $900.45 | $900.45 | 103,780 | — | — |
| 2018-08-16 | $899.25 | $899.25 | 147,000 | — | — |
| 2018-08-15 | $879.30 | $879.30 | 125,973 | — | — |
| 2018-08-14 | $905.85 | $905.85 | 113,173 | — | — |
| 2018-08-13 | $889.65 | $889.65 | 161,373 | — | — |
| 2018-08-10 | $896.25 | $896.25 | 200,013 | — | — |
| 2018-08-09 | $890.55 | $890.55 | 334,920 | — | — |
| 2018-08-08 | $839.40 | $839.40 | 134,793 | — | — |
| 2018-08-07 | $819.30 | $819.30 | 143,760 | — | — |
| 2018-08-06 | $830.85 | $830.85 | 124,000 | — | — |
| 2018-08-03 | $809.10 | $809.10 | 76,140 | — | — |
| 2018-08-02 | $814.50 | $814.50 | 111,467 | — | — |
| 2018-08-01 | $790.65 | $790.65 | 106,847 | — | — |
| 2018-07-31 | $789.00 | $789.00 | 161,640 | — | — |
| 2018-07-30 | $765.45 | $765.45 | 138,833 | — | — |
| 2018-07-27 | $757.95 | $757.95 | 108,833 | — | — |
| 2018-07-26 | $752.25 | $752.25 | 126,873 | — | — |
| 2018-07-25 | $747.45 | $747.45 | 183,373 | — | — |
| 2018-07-24 | $696.90 | $696.90 | 164,160 | — | — |
| 2018-07-23 | $740.55 | $740.55 | 106,353 | — | — |
| 2018-07-20 | $730.95 | $730.95 | 165,207 | — | — |
| 2018-07-19 | $736.20 | $736.20 | 118,967 | — | — |
| 2018-07-18 | $718.20 | $718.20 | 123,400 | — | — |
| 2018-07-17 | $725.40 | $725.40 | 86,753 | — | — |
| 2018-07-16 | $716.85 | $716.85 | 116,140 | — | — |
| 2018-07-13 | $716.85 | $716.85 | 125,360 | — | — |
| 2018-07-12 | $715.05 | $715.05 | 121,567 | — | — |
| 2018-07-11 | $701.40 | $701.40 | 131,720 | — | — |
| 2018-07-10 | $706.80 | $706.80 | 143,287 | — | — |
| 2018-07-09 | $713.25 | $713.25 | 145,413 | — | — |
| 2018-07-06 | $714.60 | $714.60 | 145,107 | — | — |
| 2018-07-05 | $713.10 | $713.10 | 110,620 | — | — |
| 2018-07-03 | $720.15 | $720.15 | 80,247 | — | — |
| 2018-07-02 | $732.45 | $732.45 | 206,087 | — | — |
| 2018-06-29 | $732.45 | $732.45 | 255,240 | — | — |
| 2018-06-28 | $723.00 | $723.00 | 314,400 | — | — |
| 2018-06-27 | $693.75 | $693.75 | 422,627 | — | — |
| 2018-06-26 | $747.15 | $747.15 | 473,920 | — | — |
| 2018-06-25 | $769.05 | $769.05 | 360,053 | — | — |
| 2018-06-22 | $792.75 | $792.75 | 1,448,013 | — | — |
| 2018-06-21 | $837.90 | $837.90 | 282,133 | — | — |
| 2018-06-20 | $872.55 | $872.55 | 184,233 | — | — |
| 2018-06-19 | $860.40 | $860.40 | 244,807 | — | — |
| 2018-06-18 | $876.15 | $876.15 | 253,293 | — | — |
| 2018-06-15 | $867.90 | $867.90 | 493,540 | — | — |
| 2018-06-14 | $846.15 | $846.15 | 346,620 | — | — |
| 2018-06-13 | $802.05 | $802.05 | 296,173 | — | — |
| 2018-06-12 | $803.40 | $803.40 | 301,567 | — | — |
| 2018-06-11 | $795.30 | $795.30 | 370,867 | — | — |
| 2018-06-08 | $812.10 | $812.10 | 484,927 | — | — |
| 2018-06-07 | $794.55 | $794.55 | 710,687 | — | — |
| 2018-06-06 | $899.70 | $899.70 | 1,051,460 | — | — |
| 2018-06-05 | $839.40 | $839.40 | 860,340 | — | — |
| 2018-06-04 | $788.55 | $788.55 | 2,058,380 | — | — |
| 2018-06-01 | $1,355.25 | $1,355.25 | 288,307 | — | — |
| 2018-05-31 | $1,204.05 | $1,204.05 | 697,767 | — | — |
| 2018-05-30 | $1,209.00 | $1,209.00 | 100,227 | — | — |
| 2018-05-29 | $1,167.45 | $1,167.45 | 129,147 | — | — |
| 2018-05-25 | $1,199.40 | $1,199.40 | 142,460 | — | — |
| 2018-05-24 | $1,208.70 | $1,208.70 | 121,433 | — | — |
| 2018-05-23 | $1,242.00 | $1,242.00 | 89,447 | — | — |
| 2018-05-22 | $1,229.25 | $1,229.25 | 112,900 | — | — |
| 2018-05-21 | $1,252.05 | $1,252.05 | 108,113 | — | — |
| 2018-05-18 | $1,279.50 | $1,279.50 | 251,373 | — | — |
| 2018-05-17 | $1,188.45 | $1,188.45 | 359,200 | — | — |
| 2018-05-16 | $1,287.00 | $1,287.00 | 178,253 | — | — |
| 2018-05-15 | $1,251.00 | $1,251.00 | 164,647 | — | — |
| 2018-05-14 | $1,213.95 | $1,213.95 | 159,567 | — | — |
| 2018-05-11 | $1,191.60 | $1,191.60 | 274,147 | — | — |
| 2018-05-10 | $1,159.35 | $1,159.35 | 177,467 | — | — |
| 2018-05-09 | $1,167.45 | $1,167.45 | 132,887 | — | — |
| 2018-05-08 | $1,171.50 | $1,171.50 | 119,020 | — | — |
| 2018-05-07 | $1,181.40 | $1,181.40 | 116,340 | — | — |
| 2018-05-04 | $1,158.00 | $1,158.00 | 260,573 | — | — |
| 2018-05-03 | $1,241.25 | $1,241.25 | 122,020 | — | — |
| 2018-05-02 | $1,279.65 | $1,279.65 | 141,207 | — | — |
| 2018-05-01 | $1,261.80 | $1,261.80 | 89,580 | — | — |
| 2018-04-30 | $1,254.90 | $1,254.90 | 107,633 | — | — |
| 2018-04-27 | $1,254.90 | $1,254.90 | 75,527 | — | — |
| 2018-04-26 | $1,262.85 | $1,262.85 | 118,567 | — | — |
| 2018-04-25 | $1,238.85 | $1,238.85 | 173,773 | — | — |
| 2018-04-24 | $1,267.65 | $1,267.65 | 134,447 | — | — |
| 2018-04-23 | $1,281.75 | $1,281.75 | 190,673 | — | — |
| 2018-04-20 | $1,293.15 | $1,293.15 | 205,993 | — | — |
| 2018-04-19 | $1,352.25 | $1,352.25 | 114,987 | — | — |
| 2018-04-18 | $1,388.10 | $1,388.10 | 120,067 | — | — |
| 2018-04-17 | $1,405.65 | $1,405.65 | 152,987 | — | — |
| 2018-04-16 | $1,402.05 | $1,402.05 | 478,787 | — | — |
| 2018-04-13 | $1,507.50 | $1,507.50 | 72,180 | — | — |
| 2018-04-12 | $1,556.10 | $1,556.10 | 74,520 | — | — |
| 2018-04-11 | $1,541.55 | $1,541.55 | 112,180 | — | — |
| 2018-04-10 | $1,541.10 | $1,541.10 | 151,227 | — | — |
| 2018-04-09 | $1,566.75 | $1,566.75 | 190,547 | — | — |
| 2018-04-06 | $1,408.05 | $1,408.05 | 328,347 | — | — |
| 2018-04-05 | $1,521.60 | $1,521.60 | 105,180 | — | — |
| 2018-04-04 | $1,527.75 | $1,527.75 | 80,073 | — | — |
| 2018-04-03 | $1,490.40 | $1,490.40 | 121,153 | — | — |
| 2018-04-02 | $1,481.55 | $1,481.55 | 186,500 | — | — |
| 2018-03-29 | $1,593.90 | $1,593.90 | 118,800 | — | — |
| 2018-03-28 | $1,575.15 | $1,575.15 | 94,467 | — | — |
| 2018-03-27 | $1,567.65 | $1,567.65 | 105,587 | — | — |
| 2018-03-26 | $1,605.45 | $1,605.45 | 161,207 | — | — |
| 2018-03-23 | $1,545.00 | $1,545.00 | 113,373 | — | — |
| 2018-03-22 | $1,560.15 | $1,560.15 | 122,620 | — | — |
| 2018-03-21 | $1,603.65 | $1,603.65 | 116,347 | — | — |
| 2018-03-20 | $1,608.00 | $1,608.00 | 227,767 | — | — |
| 2018-03-19 | $1,575.15 | $1,575.15 | 212,200 | — | — |
| 2018-03-16 | $1,545.00 | $1,545.00 | 2,321,380 | — | — |
| 2018-03-15 | $1,530.15 | $1,530.15 | 196,947 | — | — |
| 2018-03-14 | $1,567.65 | $1,567.65 | 233,047 | — | — |
| 2018-03-13 | $1,547.40 | $1,547.40 | 160,460 | — | — |
| 2018-03-12 | $1,546.05 | $1,546.05 | 206,160 | — | — |
| 2018-03-09 | $1,625.10 | $1,625.10 | 123,847 | — | — |
| 2018-03-08 | $1,626.60 | $1,626.60 | 139,727 | — | — |
| 2018-03-07 | $1,519.50 | $1,519.50 | 168,173 | — | — |
| 2018-03-06 | $1,471.35 | $1,471.35 | 210,687 | — | — |
| 2018-03-05 | $1,531.20 | $1,531.20 | 138,247 | — | — |
| 2018-03-02 | $1,543.05 | $1,543.05 | 439,240 | — | — |
| 2018-03-01 | $1,268.25 | $1,268.25 | 161,007 | — | — |
| 2018-02-28 | $1,298.40 | $1,298.40 | 88,560 | — | — |
| 2018-02-27 | $1,350.75 | $1,350.75 | 70,780 | — | — |
| 2018-02-26 | $1,358.40 | $1,358.40 | 129,400 | — | — |
| 2018-02-23 | $1,344.00 | $1,344.00 | 85,780 | — | — |
| 2018-02-22 | $1,323.15 | $1,323.15 | 158,847 | — | — |
| 2018-02-21 | $1,296.75 | $1,296.75 | 135,487 | — | — |
| 2018-02-20 | $1,251.75 | $1,251.75 | 158,847 | — | — |
| 2018-02-16 | $1,251.45 | $1,251.45 | 156,220 | — | — |
| 2018-02-15 | $1,232.10 | $1,232.10 | 176,260 | — | — |
| 2018-02-14 | $1,260.00 | $1,260.00 | 572,327 | — | — |
| 2018-02-13 | $1,134.90 | $1,134.90 | 107,920 | — | — |
| 2018-02-12 | $1,180.50 | $1,180.50 | 151,633 | — | — |
| 2018-02-09 | $1,119.60 | $1,119.60 | 153,240 | — | — |
| 2018-02-08 | $1,119.75 | $1,119.75 | 155,940 | — | — |
| 2018-02-07 | $1,148.55 | $1,148.55 | 231,987 | — | — |
| 2018-02-06 | $1,180.95 | $1,180.95 | 256,533 | — | — |
| 2018-02-05 | $1,236.60 | $1,236.60 | 210,547 | — | — |
| 2018-02-02 | $1,320.00 | $1,320.00 | 455,707 | — | — |
| 2018-02-01 | $1,331.10 | $1,331.10 | 225,700 | — | — |
| 2018-01-31 | $1,254.15 | $1,254.15 | 88,633 | — | — |
| 2018-01-30 | $1,236.75 | $1,236.75 | 110,300 | — | — |
| 2018-01-29 | $1,235.85 | $1,235.85 | 138,740 | — | — |
| 2018-01-26 | $1,185.45 | $1,185.45 | 166,447 | — | — |
| 2018-01-25 | $1,183.95 | $1,183.95 | 118,800 | — | — |
| 2018-01-24 | $1,147.95 | $1,147.95 | 155,093 | — | — |
| 2018-01-23 | $1,166.85 | $1,166.85 | 151,533 | — | — |
| 2018-01-22 | $1,151.70 | $1,151.70 | 215,773 | — | — |
| 2018-01-19 | $1,073.85 | $1,073.85 | 246,620 | — | — |
| 2018-01-18 | $1,052.40 | $1,052.40 | 103,533 | — | — |
| 2018-01-17 | $1,041.00 | $1,041.00 | 172,947 | — | — |
| 2018-01-16 | $1,046.10 | $1,046.10 | 245,607 | — | — |
| 2018-01-12 | $1,080.00 | $1,080.00 | 126,953 | — | — |
| 2018-01-11 | $1,048.20 | $1,048.20 | 163,647 | — | — |
| 2018-01-10 | $1,033.50 | $1,033.50 | 420,680 | — | — |
| 2018-01-09 | $1,020.45 | $1,020.45 | 399,107 | — | — |
| 2018-01-08 | $861.00 | $861.00 | 89,140 | — | — |
| 2018-01-05 | $866.40 | $866.40 | 101,307 | — | — |
| 2018-01-04 | $875.10 | $875.10 | 94,700 | — | — |
| 2018-01-03 | $867.90 | $867.90 | 101,287 | — | — |
| 2018-01-02 | $864.75 | $864.75 | 133,447 | — | — |