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
- 1991-04-02 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 | $373.50 | $373.50 | 680,200 | — | — |
| 2018-12-28 | $362.62 | $362.62 | 522,200 | — | — |
| 2018-12-27 | $364.79 | $364.79 | 690,200 | — | — |
| 2018-12-26 | $363.29 | $363.29 | 832,700 | — | — |
| 2018-12-24 | $340.64 | $340.64 | 463,800 | — | — |
| 2018-12-21 | $344.60 | $344.60 | 1,514,200 | — | — |
| 2018-12-20 | $356.23 | $356.23 | 852,400 | — | — |
| 2018-12-19 | $360.70 | $360.70 | 827,100 | — | — |
| 2018-12-18 | $369.00 | $369.00 | 804,800 | — | — |
| 2018-12-17 | $375.50 | $375.50 | 833,100 | — | — |
| 2018-12-14 | $381.17 | $381.17 | 758,400 | — | — |
| 2018-12-13 | $378.51 | $378.51 | 478,900 | — | — |
| 2018-12-12 | $377.96 | $377.96 | 601,200 | — | — |
| 2018-12-11 | $375.72 | $375.72 | 814,700 | — | — |
| 2018-12-10 | $377.59 | $377.59 | 876,100 | — | — |
| 2018-12-07 | $372.83 | $372.83 | 835,800 | — | — |
| 2018-12-06 | $381.69 | $381.69 | 896,700 | — | — |
| 2018-12-04 | $372.80 | $372.80 | 1,012,900 | — | — |
| 2018-12-03 | $382.61 | $382.61 | 1,100,700 | — | — |
| 2018-11-30 | $365.65 | $365.65 | 696,800 | — | — |
| 2018-11-29 | $359.57 | $359.57 | 555,700 | — | — |
| 2018-11-28 | $363.64 | $363.64 | 651,100 | — | — |
| 2018-11-27 | $353.59 | $353.59 | 558,600 | — | — |
| 2018-11-26 | $353.18 | $353.18 | 706,000 | — | — |
| 2018-11-23 | $340.86 | $340.86 | 199,500 | — | — |
| 2018-11-21 | $343.17 | $343.17 | 481,200 | — | — |
| 2018-11-20 | $337.29 | $337.29 | 552,500 | — | — |
| 2018-11-19 | $338.99 | $338.99 | 827,800 | — | — |
| 2018-11-16 | $345.33 | $345.33 | 768,300 | — | — |
| 2018-11-15 | $341.65 | $341.65 | 796,700 | — | — |
| 2018-11-14 | $337.29 | $337.29 | 935,300 | — | — |
| 2018-11-13 | $342.10 | $342.10 | 594,100 | — | — |
| 2018-11-12 | $346.56 | $346.56 | 657,100 | — | — |
| 2018-11-09 | $356.66 | $356.66 | 544,000 | — | — |
| 2018-11-08 | $363.34 | $363.34 | 536,600 | — | — |
| 2018-11-07 | $364.25 | $364.25 | 823,600 | — | — |
| 2018-11-06 | $357.61 | $357.61 | 981,400 | — | — |
| 2018-11-05 | $354.93 | $354.93 | 819,100 | — | — |
| 2018-11-02 | $352.59 | $352.59 | 663,600 | — | — |
| 2018-11-01 | $355.11 | $355.11 | 997,300 | — | — |
| 2018-10-31 | $339.24 | $339.24 | 890,300 | — | — |
| 2018-10-30 | $339.70 | $339.70 | 1,086,800 | — | — |
| 2018-10-29 | $336.18 | $336.18 | 947,000 | — | — |
| 2018-10-26 | $335.82 | $335.82 | 1,038,700 | — | — |
| 2018-10-25 | $336.94 | $336.94 | 2,351,700 | — | — |
| 2018-10-24 | $351.39 | $351.39 | 1,416,600 | — | — |
| 2018-10-23 | $380.69 | $380.69 | 778,000 | — | — |
| 2018-10-22 | $387.80 | $387.80 | 643,900 | — | — |
| 2018-10-19 | $389.83 | $389.83 | 728,900 | — | — |
| 2018-10-18 | $395.22 | $395.22 | 553,500 | — | — |
| 2018-10-17 | $399.06 | $399.06 | 440,000 | — | — |
| 2018-10-16 | $398.52 | $398.52 | 684,500 | — | — |
| 2018-10-15 | $377.55 | $377.55 | 444,900 | — | — |
| 2018-10-12 | $384.16 | $384.16 | 810,200 | — | — |
| 2018-10-11 | $371.67 | $371.67 | 761,600 | — | — |
| 2018-10-10 | $381.94 | $381.94 | 673,300 | — | — |
| 2018-10-09 | $392.53 | $392.53 | 422,000 | — | — |
| 2018-10-08 | $394.15 | $394.15 | 371,500 | — | — |
| 2018-10-05 | $391.77 | $391.77 | 453,700 | — | — |
| 2018-10-04 | $392.05 | $392.05 | 627,500 | — | — |
| 2018-10-03 | $403.04 | $403.04 | 516,200 | — | — |
| 2018-10-02 | $400.57 | $400.57 | 586,900 | — | — |
| 2018-10-01 | $394.23 | $394.23 | 866,700 | — | — |
| 2018-09-28 | $404.04 | $404.04 | 841,600 | — | — |
| 2018-09-27 | $406.00 | $406.00 | 813,200 | — | — |
| 2018-09-26 | $391.53 | $391.53 | 406,200 | — | — |
| 2018-09-25 | $390.05 | $390.05 | 442,200 | — | — |
| 2018-09-24 | $390.19 | $390.19 | 372,800 | — | — |
| 2018-09-21 | $390.28 | $390.28 | 1,147,800 | — | — |
| 2018-09-20 | $387.25 | $387.25 | 680,600 | — | — |
| 2018-09-19 | $383.70 | $383.70 | 610,500 | — | — |
| 2018-09-18 | $388.33 | $388.33 | 644,600 | — | — |
| 2018-09-17 | $386.49 | $386.49 | 525,800 | — | — |
| 2018-09-14 | $392.17 | $392.17 | 493,400 | — | — |
| 2018-09-13 | $397.71 | $397.71 | 538,800 | — | — |
| 2018-09-12 | $388.88 | $388.88 | 684,200 | — | — |
| 2018-09-11 | $393.77 | $393.77 | 346,000 | — | — |
| 2018-09-10 | $395.04 | $395.04 | 355,700 | — | — |
| 2018-09-07 | $395.42 | $395.42 | 503,600 | — | — |
| 2018-09-06 | $397.93 | $397.93 | 483,900 | — | — |
| 2018-09-05 | $406.94 | $406.94 | 541,000 | — | — |
| 2018-09-04 | $403.93 | $403.93 | 627,100 | — | — |
| 2018-08-31 | $406.75 | $406.75 | 484,400 | — | — |
| 2018-08-30 | $408.51 | $408.51 | 956,700 | — | — |
| 2018-08-29 | $406.62 | $406.62 | 1,234,200 | — | — |
| 2018-08-28 | $390.05 | $390.05 | 657,900 | — | — |
| 2018-08-27 | $388.44 | $388.44 | 847,700 | — | — |
| 2018-08-24 | $376.33 | $376.33 | 421,300 | — | — |
| 2018-08-23 | $379.19 | $379.19 | 438,900 | — | — |
| 2018-08-22 | $380.17 | $380.17 | 464,700 | — | — |
| 2018-08-21 | $378.56 | $378.56 | 553,500 | — | — |
| 2018-08-20 | $374.80 | $374.80 | 543,800 | — | — |
| 2018-08-17 | $374.26 | $374.26 | 669,600 | — | — |
| 2018-08-16 | $371.78 | $371.78 | 595,400 | — | — |
| 2018-08-15 | $361.87 | $361.87 | 551,100 | — | — |
| 2018-08-14 | $366.23 | $366.23 | 517,700 | — | — |
| 2018-08-13 | $366.45 | $366.45 | 590,200 | — | — |
| 2018-08-10 | $368.78 | $368.78 | 633,400 | — | — |
| 2018-08-09 | $372.14 | $372.14 | 1,000,600 | — | — |
| 2018-08-08 | $374.27 | $374.27 | 1,161,000 | — | — |
| 2018-08-07 | $391.42 | $391.42 | 477,700 | — | — |
| 2018-08-06 | $390.05 | $390.05 | 769,100 | — | — |
| 2018-08-03 | $394.88 | $394.88 | 1,312,200 | — | — |
| 2018-08-02 | $397.00 | $397.00 | 2,148,400 | — | — |
| 2018-08-01 | $371.03 | $371.03 | 675,200 | — | — |
| 2018-07-31 | $368.01 | $368.01 | 961,500 | — | — |
| 2018-07-30 | $371.51 | $371.51 | 758,400 | — | — |
| 2018-07-27 | $367.60 | $367.60 | 1,093,900 | — | — |
| 2018-07-26 | $373.59 | $373.59 | 579,300 | — | — |
| 2018-07-25 | $374.49 | $374.49 | 672,700 | — | — |
| 2018-07-24 | $372.77 | $372.77 | 846,700 | — | — |
| 2018-07-23 | $366.21 | $366.21 | 1,106,500 | — | — |
| 2018-07-20 | $367.11 | $367.11 | 965,100 | — | — |
| 2018-07-19 | $367.74 | $367.74 | 667,000 | — | — |
| 2018-07-18 | $365.98 | $365.98 | 456,700 | — | — |
| 2018-07-17 | $365.43 | $365.43 | 415,300 | — | — |
| 2018-07-16 | $364.75 | $364.75 | 596,400 | — | — |
| 2018-07-13 | $367.64 | $367.64 | 546,200 | — | — |
| 2018-07-12 | $366.43 | $366.43 | 698,100 | — | — |
| 2018-07-11 | $365.21 | $365.21 | 595,800 | — | — |
| 2018-07-10 | $366.27 | $366.27 | 921,300 | — | — |
| 2018-07-09 | $371.31 | $371.31 | 881,400 | — | — |
| 2018-07-06 | $369.59 | $369.59 | 1,002,500 | — | — |
| 2018-07-05 | $360.95 | $360.95 | 954,300 | — | — |
| 2018-07-03 | $353.86 | $353.86 | 540,600 | — | — |
| 2018-07-02 | $351.14 | $351.14 | 871,600 | — | — |
| 2018-06-29 | $344.99 | $344.99 | 1,205,600 | — | — |
| 2018-06-28 | $341.82 | $341.82 | 948,300 | — | — |
| 2018-06-27 | $336.61 | $336.61 | 1,500,900 | — | — |
| 2018-06-26 | $327.23 | $327.23 | 655,000 | — | — |
| 2018-06-25 | $327.11 | $327.11 | 574,400 | — | — |
| 2018-06-22 | $331.97 | $331.97 | 714,900 | — | — |
| 2018-06-21 | $329.04 | $329.04 | 1,014,100 | — | — |
| 2018-06-20 | $336.93 | $336.93 | 1,300,000 | — | — |
| 2018-06-19 | $327.07 | $327.07 | 1,096,400 | — | — |
| 2018-06-18 | $315.61 | $315.61 | 613,900 | — | — |
| 2018-06-15 | $315.30 | $315.30 | 1,034,200 | — | — |
| 2018-06-14 | $315.67 | $315.67 | 606,900 | — | — |
| 2018-06-13 | $308.28 | $308.28 | 465,200 | — | — |
| 2018-06-12 | $309.53 | $309.53 | 353,600 | — | — |
| 2018-06-11 | $311.95 | $311.95 | 535,500 | — | — |
| 2018-06-08 | $308.10 | $308.10 | 644,300 | — | — |
| 2018-06-07 | $308.72 | $308.72 | 829,700 | — | — |
| 2018-06-06 | $315.13 | $315.13 | 630,000 | — | — |
| 2018-06-05 | $311.85 | $311.85 | 714,000 | — | — |
| 2018-06-04 | $312.09 | $312.09 | 1,153,400 | — | — |
| 2018-06-01 | $306.88 | $306.88 | 1,012,700 | — | — |
| 2018-05-31 | $300.32 | $300.32 | 670,800 | — | — |
| 2018-05-30 | $300.89 | $300.89 | 775,700 | — | — |
| 2018-05-29 | $296.50 | $296.50 | 737,500 | — | — |
| 2018-05-25 | $293.74 | $293.74 | 637,400 | — | — |
| 2018-05-24 | $294.61 | $294.61 | 585,400 | — | — |
| 2018-05-23 | $295.31 | $295.31 | 568,700 | — | — |
| 2018-05-22 | $294.68 | $294.68 | 441,900 | — | — |
| 2018-05-21 | $296.60 | $296.60 | 766,700 | — | — |
| 2018-05-18 | $301.81 | $301.81 | 938,300 | — | — |
| 2018-05-17 | $308.00 | $308.00 | 1,229,100 | — | — |
| 2018-05-16 | $303.21 | $303.21 | 667,900 | — | — |
| 2018-05-15 | $300.45 | $300.45 | 819,900 | — | — |
| 2018-05-14 | $309.54 | $309.54 | 1,258,000 | — | — |
| 2018-05-11 | $306.94 | $306.94 | 2,944,500 | — | — |
| 2018-05-10 | $288.90 | $288.90 | 720,400 | — | — |
| 2018-05-09 | $284.60 | $284.60 | 764,400 | — | — |
| 2018-05-08 | $285.86 | $285.86 | 758,800 | — | — |
| 2018-05-07 | $288.54 | $288.54 | 1,037,300 | — | — |
| 2018-05-04 | $291.25 | $291.25 | 1,398,700 | — | — |
| 2018-05-03 | $292.41 | $292.41 | 1,259,500 | — | — |
| 2018-05-02 | $296.14 | $296.14 | 1,036,000 | — | — |
| 2018-05-01 | $301.22 | $301.22 | 1,195,300 | — | — |
| 2018-04-30 | $303.68 | $303.68 | 1,568,900 | — | — |
| 2018-04-27 | $313.05 | $313.05 | 2,085,600 | — | — |
| 2018-04-26 | $323.97 | $323.97 | 803,000 | — | — |
| 2018-04-25 | $316.17 | $316.17 | 704,400 | — | — |
| 2018-04-24 | $312.00 | $312.00 | 752,300 | — | — |
| 2018-04-23 | $316.01 | $316.01 | 605,800 | — | — |
| 2018-04-20 | $314.25 | $314.25 | 688,700 | — | — |
| 2018-04-19 | $315.83 | $315.83 | 546,100 | — | — |
| 2018-04-18 | $321.39 | $321.39 | 405,800 | — | — |
| 2018-04-17 | $322.63 | $322.63 | 874,500 | — | — |
| 2018-04-16 | $318.20 | $318.20 | 816,400 | — | — |
| 2018-04-13 | $321.56 | $321.56 | 846,100 | — | — |
| 2018-04-12 | $325.08 | $325.08 | 575,200 | — | — |
| 2018-04-11 | $322.78 | $322.78 | 688,000 | — | — |
| 2018-04-10 | $328.04 | $328.04 | 554,000 | — | — |
| 2018-04-09 | $319.70 | $319.70 | 681,300 | — | — |
| 2018-04-06 | $319.61 | $319.61 | 1,010,200 | — | — |
| 2018-04-05 | $328.59 | $328.59 | 848,500 | — | — |
| 2018-04-04 | $337.35 | $337.35 | 857,500 | — | — |
| 2018-04-03 | $332.20 | $332.20 | 815,400 | — | — |
| 2018-04-02 | $330.56 | $330.56 | 1,317,100 | — | — |
| 2018-03-29 | $344.36 | $344.36 | 1,032,800 | — | — |
| 2018-03-28 | $338.48 | $338.48 | 1,037,400 | — | — |
| 2018-03-27 | $329.24 | $329.24 | 996,300 | — | — |
| 2018-03-26 | $330.71 | $330.71 | 733,600 | — | — |
| 2018-03-23 | $321.29 | $321.29 | 693,300 | — | — |
| 2018-03-22 | $327.69 | $327.69 | 608,400 | — | — |
| 2018-03-21 | $334.87 | $334.87 | 431,300 | — | — |
| 2018-03-20 | $333.86 | $333.86 | 690,000 | — | — |
| 2018-03-19 | $339.08 | $339.08 | 924,000 | — | — |
| 2018-03-16 | $343.30 | $343.30 | 1,348,900 | — | — |
| 2018-03-15 | $334.93 | $334.93 | 569,600 | — | — |
| 2018-03-14 | $341.42 | $341.42 | 577,800 | — | — |
| 2018-03-13 | $337.75 | $337.75 | 851,500 | — | — |
| 2018-03-12 | $344.55 | $344.55 | 1,234,400 | — | — |
| 2018-03-09 | $341.70 | $341.70 | 759,700 | — | — |
| 2018-03-08 | $340.78 | $340.78 | 836,100 | — | — |
| 2018-03-07 | $334.41 | $334.41 | 599,300 | — | — |
| 2018-03-06 | $333.48 | $333.48 | 716,700 | — | — |
| 2018-03-05 | $333.91 | $333.91 | 746,200 | — | — |
| 2018-03-02 | $330.47 | $330.47 | 909,500 | — | — |
| 2018-03-01 | $321.78 | $321.78 | 923,300 | — | — |
| 2018-02-28 | $320.44 | $320.44 | 840,300 | — | — |
| 2018-02-27 | $320.97 | $320.97 | 935,100 | — | — |
| 2018-02-26 | $324.89 | $324.89 | 552,300 | — | — |
| 2018-02-23 | $323.86 | $323.86 | 688,700 | — | — |
| 2018-02-22 | $315.82 | $315.82 | 841,600 | — | — |
| 2018-02-21 | $317.51 | $317.51 | 946,800 | — | — |
| 2018-02-20 | $323.04 | $323.04 | 844,000 | — | — |
| 2018-02-16 | $332.15 | $332.15 | 1,175,400 | — | — |
| 2018-02-15 | $333.18 | $333.18 | 834,400 | — | — |
| 2018-02-14 | $330.69 | $330.69 | 1,981,400 | — | — |
| 2018-02-13 | $324.57 | $324.57 | 1,557,300 | — | — |
| 2018-02-12 | $342.67 | $342.67 | 1,398,200 | — | — |
| 2018-02-09 | $336.38 | $336.38 | 2,088,300 | — | — |
| 2018-02-08 | $322.62 | $322.62 | 1,634,600 | — | — |
| 2018-02-07 | $334.61 | $334.61 | 1,022,600 | — | — |
| 2018-02-06 | $338.80 | $338.80 | 2,005,600 | — | — |
| 2018-02-05 | $331.98 | $331.98 | 1,297,000 | — | — |
| 2018-02-02 | $347.86 | $347.86 | 1,546,600 | — | — |
| 2018-02-01 | $345.79 | $345.79 | 2,403,100 | — | — |
| 2018-01-31 | $366.65 | $366.65 | 848,700 | — | — |
| 2018-01-30 | $379.77 | $379.77 | 603,700 | — | — |
| 2018-01-29 | $382.88 | $382.88 | 1,095,200 | — | — |
| 2018-01-26 | $374.36 | $374.36 | 1,429,600 | — | — |
| 2018-01-25 | $391.84 | $391.84 | 869,800 | — | — |
| 2018-01-24 | $383.32 | $383.32 | 712,900 | — | — |
| 2018-01-23 | $381.71 | $381.71 | 842,200 | — | — |
| 2018-01-22 | $375.86 | $375.86 | 760,100 | — | — |
| 2018-01-19 | $371.53 | $371.53 | 665,000 | — | — |
| 2018-01-18 | $371.28 | $371.28 | 596,400 | — | — |
| 2018-01-17 | $374.07 | $374.07 | 738,900 | — | — |
| 2018-01-16 | $370.21 | $370.21 | 1,003,400 | — | — |
| 2018-01-12 | $366.96 | $366.96 | 830,700 | — | — |
| 2018-01-11 | $368.26 | $368.26 | 627,700 | — | — |
| 2018-01-10 | $366.46 | $366.46 | 805,800 | — | — |
| 2018-01-09 | $368.65 | $368.65 | 1,207,600 | — | — |
| 2018-01-08 | $372.52 | $372.52 | 1,117,800 | — | — |
| 2018-01-05 | $385.10 | $385.10 | 461,100 | — | — |
| 2018-01-04 | $382.95 | $382.95 | 650,100 | — | — |
| 2018-01-03 | $393.78 | $393.78 | 721,300 | — | — |
| 2018-01-02 | $382.60 | $382.60 | 621,800 | — | — |