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
- 1997-05-21 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 | $422.40 | $422.40 | 133 | — | — |
| 2018-12-28 | $415.20 | $415.20 | 70 | — | — |
| 2018-12-27 | $410.40 | $410.40 | 77 | — | — |
| 2018-12-26 | $424.80 | $424.80 | 320 | — | — |
| 2018-12-24 | $374.40 | $374.40 | 134 | — | — |
| 2018-12-21 | $386.40 | $386.40 | 181 | — | — |
| 2018-12-20 | $386.40 | $386.40 | 271 | — | — |
| 2018-12-19 | $391.20 | $391.20 | 230 | — | — |
| 2018-12-18 | $403.20 | $403.20 | 388 | — | — |
| 2018-12-17 | $417.60 | $417.60 | 223 | — | — |
| 2018-12-14 | $422.40 | $422.40 | 523 | — | — |
| 2018-12-13 | $456.00 | $456.00 | 4,890 | — | — |
| 2018-12-12 | $434.40 | $434.40 | 1,210 | — | — |
| 2018-12-11 | $427.20 | $427.20 | 304 | — | — |
| 2018-12-10 | $405.60 | $405.60 | 135 | — | — |
| 2018-12-07 | $400.80 | $400.80 | 360 | — | — |
| 2018-12-06 | $412.80 | $412.80 | 148 | — | — |
| 2018-12-04 | $408.00 | $408.00 | 158 | — | — |
| 2018-12-03 | $427.20 | $427.20 | 156 | — | — |
| 2018-11-30 | $415.20 | $415.20 | 55 | — | — |
| 2018-11-29 | $403.20 | $403.20 | 693 | — | — |
| 2018-11-28 | $434.40 | $434.40 | 972 | — | — |
| 2018-11-27 | $434.40 | $434.40 | 478 | — | — |
| 2018-11-26 | $427.20 | $427.20 | 350 | — | — |
| 2018-11-23 | $424.80 | $424.80 | 298 | — | — |
| 2018-11-21 | $408.00 | $408.00 | 4,217 | — | — |
| 2018-11-20 | $379.20 | $379.20 | 280 | — | — |
| 2018-11-19 | $396.00 | $396.00 | 275 | — | — |
| 2018-11-16 | $410.40 | $410.40 | 150 | — | — |
| 2018-11-15 | $410.40 | $410.40 | 372 | — | — |
| 2018-11-14 | $415.20 | $415.20 | 571 | — | — |
| 2018-11-13 | $432.00 | $432.00 | 483 | — | — |
| 2018-11-12 | $424.80 | $424.80 | 1,033 | — | — |
| 2018-11-09 | $432.00 | $432.00 | 1,101 | — | — |
| 2018-11-08 | $444.00 | $444.00 | 5,145 | — | — |
| 2018-11-07 | $446.40 | $446.40 | 76,152 | — | — |
| 2018-11-06 | $427.20 | $427.20 | 3,005 | — | — |
| 2018-11-05 | $400.80 | $400.80 | 161 | — | — |
| 2018-11-02 | $374.40 | $374.40 | 146 | — | — |
| 2018-11-01 | $379.20 | $379.20 | 121 | — | — |
| 2018-10-31 | $381.60 | $381.60 | 226 | — | — |
| 2018-10-30 | $364.80 | $364.80 | 351 | — | — |
| 2018-10-29 | $374.40 | $374.40 | 112 | — | — |
| 2018-10-26 | $388.80 | $388.80 | 201 | — | — |
| 2018-10-25 | $393.60 | $393.60 | 235 | — | — |
| 2018-10-24 | $384.00 | $384.00 | 440 | — | — |
| 2018-10-23 | $412.80 | $412.80 | 210 | — | — |
| 2018-10-22 | $410.40 | $410.40 | 1,410 | — | — |
| 2018-10-19 | $444.00 | $444.00 | 4,580 | — | — |
| 2018-10-18 | $388.80 | $388.80 | 475 | — | — |
| 2018-10-17 | $369.60 | $369.60 | 274 | — | — |
| 2018-10-16 | $388.80 | $388.80 | 328 | — | — |
| 2018-10-15 | $393.60 | $393.60 | 104 | — | — |
| 2018-10-12 | $400.80 | $400.80 | 93 | — | — |
| 2018-10-11 | $384.00 | $384.00 | 265 | — | — |
| 2018-10-10 | $386.40 | $386.40 | 327 | — | — |
| 2018-10-09 | $405.60 | $405.60 | 205 | — | — |
| 2018-10-08 | $400.80 | $400.80 | 155 | — | — |
| 2018-10-05 | $393.60 | $393.60 | 279 | — | — |
| 2018-10-04 | $400.80 | $400.80 | 358 | — | — |
| 2018-10-03 | $412.80 | $412.80 | 994 | — | — |
| 2018-10-02 | $408.00 | $408.00 | 1,481 | — | — |
| 2018-10-01 | $465.60 | $465.60 | 5,565 | — | — |
| 2018-09-28 | $422.40 | $422.40 | 1,350 | — | — |
| 2018-09-27 | $388.80 | $388.80 | 3,076 | — | — |
| 2018-09-26 | $374.40 | $374.40 | 687 | — | — |
| 2018-09-25 | $376.80 | $376.80 | 125 | — | — |
| 2018-09-24 | $360.00 | $360.00 | 151 | — | — |
| 2018-09-21 | $362.40 | $362.40 | 105 | — | — |
| 2018-09-20 | $369.60 | $369.60 | 366 | — | — |
| 2018-09-19 | $355.20 | $355.20 | 248 | — | — |
| 2018-09-18 | $350.40 | $350.40 | 283 | — | — |
| 2018-09-17 | $360.00 | $360.00 | 218 | — | — |
| 2018-09-14 | $360.00 | $360.00 | 90 | — | — |
| 2018-09-13 | $357.60 | $357.60 | 216 | — | — |
| 2018-09-12 | $379.20 | $379.20 | 286 | — | — |
| 2018-09-11 | $388.80 | $388.80 | 99 | — | — |
| 2018-09-10 | $386.40 | $386.40 | 361 | — | — |
| 2018-09-07 | $396.00 | $396.00 | 1,278 | — | — |
| 2018-09-06 | $444.00 | $444.00 | 1,713 | — | — |
| 2018-09-05 | $393.60 | $393.60 | 439 | — | — |
| 2018-09-04 | $400.80 | $400.80 | 1,125 | — | — |
| 2018-08-31 | $415.20 | $415.20 | 1,777 | — | — |
| 2018-08-30 | $400.80 | $400.80 | 17,598 | — | — |
| 2018-08-29 | $398.40 | $398.40 | 1,528 | — | — |
| 2018-08-28 | $360.00 | $360.00 | 1,247 | — | — |
| 2018-08-27 | $333.60 | $333.60 | 783 | — | — |
| 2018-08-24 | $376.80 | $376.80 | 187 | — | — |
| 2018-08-23 | $364.80 | $364.80 | 230 | — | — |
| 2018-08-22 | $381.60 | $381.60 | 550 | — | — |
| 2018-08-21 | $393.60 | $393.60 | 549 | — | — |
| 2018-08-20 | $381.60 | $381.60 | 406 | — | — |
| 2018-08-17 | $405.60 | $405.60 | 125 | — | — |
| 2018-08-16 | $400.80 | $400.80 | 733 | — | — |
| 2018-08-15 | $398.40 | $398.40 | 349 | — | — |
| 2018-08-14 | $412.80 | $412.80 | 336 | — | — |
| 2018-08-13 | $410.40 | $410.40 | 796 | — | — |
| 2018-08-10 | $398.40 | $398.40 | 1,041 | — | — |
| 2018-08-09 | $422.40 | $422.40 | 1,063 | — | — |
| 2018-08-08 | $439.20 | $439.20 | 13,998 | — | — |
| 2018-08-07 | $405.60 | $405.60 | 545 | — | — |
| 2018-08-06 | $422.40 | $422.40 | 832 | — | — |
| 2018-08-03 | $463.20 | $463.20 | 1,497 | — | — |
| 2018-08-02 | $434.40 | $434.40 | 1,893 | — | — |
| 2018-08-01 | $460.80 | $460.80 | 1,216 | — | — |
| 2018-07-31 | $499.20 | $499.20 | 1,500 | — | — |
| 2018-07-30 | $532.80 | $532.80 | 3,346 | — | — |
| 2018-07-27 | $588.00 | $588.00 | 1,576 | — | — |
| 2018-07-26 | $672.00 | $672.00 | 11,624 | — | — |
| 2018-07-25 | $559.20 | $559.20 | 1,810 | — | — |
| 2018-07-24 | $624.00 | $624.00 | 2,423 | — | — |
| 2018-07-23 | $676.80 | $676.80 | 2,048 | — | — |
| 2018-07-20 | $736.80 | $736.80 | 13,460 | — | — |
| 2018-07-19 | $708.00 | $708.00 | 48,178 | — | — |
| 2018-07-18 | $600.00 | $600.00 | 53,720 | — | — |
| 2018-07-17 | $494.40 | $494.40 | 16,499 | — | — |
| 2018-07-16 | $681.60 | $681.60 | 73,054 | — | — |
| 2018-07-13 | $379.20 | $379.20 | 6,348 | — | — |
| 2018-07-12 | $379.20 | $379.20 | 4,518 | — | — |
| 2018-07-11 | $525.60 | $525.60 | 42,231 | — | — |
| 2018-07-10 | $655.20 | $655.20 | 58,992 | — | — |
| 2018-07-09 | $266.40 | $266.40 | 175 | — | — |
| 2018-07-06 | $268.80 | $268.80 | 84 | — | — |
| 2018-07-05 | $283.20 | $283.20 | 209 | — | — |
| 2018-07-03 | $268.80 | $268.80 | 72 | — | — |
| 2018-07-02 | $288.00 | $288.00 | 84 | — | — |
| 2018-06-29 | $261.60 | $261.60 | 516 | — | — |
| 2018-06-28 | $290.40 | $290.40 | 460 | — | — |
| 2018-06-27 | $312.00 | $312.00 | 589 | — | — |
| 2018-06-26 | $345.60 | $345.60 | 6,569 | — | — |
| 2018-06-25 | $345.60 | $345.60 | 65 | — | — |
| 2018-06-22 | $338.40 | $338.40 | 664 | — | — |
| 2018-06-21 | $319.20 | $319.20 | 33 | — | — |
| 2018-06-20 | $324.00 | $324.00 | 212 | — | — |
| 2018-06-19 | $333.60 | $333.60 | 175 | — | — |
| 2018-06-18 | $312.00 | $312.00 | 154 | — | — |
| 2018-06-15 | $343.20 | $343.20 | 0 | — | — |
| 2018-06-14 | $343.20 | $343.20 | 9 | — | — |
| 2018-06-13 | $324.00 | $324.00 | 30 | — | — |
| 2018-06-12 | $336.00 | $336.00 | 5 | — | — |
| 2018-06-11 | $333.60 | $333.60 | 60 | — | — |
| 2018-06-08 | $348.00 | $348.00 | 79 | — | — |
| 2018-06-07 | $350.40 | $350.40 | 94 | — | — |
| 2018-06-06 | $348.00 | $348.00 | 101 | — | — |
| 2018-06-05 | $348.00 | $348.00 | 324 | — | — |
| 2018-06-04 | $343.20 | $343.20 | 93 | — | — |
| 2018-06-01 | $360.00 | $360.00 | 63 | — | — |
| 2018-05-31 | $362.40 | $362.40 | 94 | — | — |
| 2018-05-30 | $355.20 | $355.20 | 760 | — | — |
| 2018-05-29 | $364.80 | $364.80 | 176 | — | — |
| 2018-05-25 | $355.20 | $355.20 | 265 | — | — |
| 2018-05-24 | $369.60 | $369.60 | 113 | — | — |
| 2018-05-23 | $357.60 | $357.60 | 348 | — | — |
| 2018-05-22 | $367.20 | $367.20 | 75 | — | — |
| 2018-05-21 | $372.00 | $372.00 | 261 | — | — |
| 2018-05-18 | $338.40 | $338.40 | 3 | — | — |
| 2018-05-17 | $352.80 | $352.80 | 18 | — | — |
| 2018-05-16 | $345.60 | $345.60 | 12 | — | — |
| 2018-05-15 | $333.60 | $333.60 | 4 | — | — |
| 2018-05-14 | $348.00 | $348.00 | 6 | — | — |
| 2018-05-11 | $340.80 | $340.80 | 10 | — | — |
| 2018-05-10 | $345.60 | $345.60 | 28 | — | — |
| 2018-05-09 | $348.00 | $348.00 | 224 | — | — |
| 2018-05-08 | $352.80 | $352.80 | 107 | — | — |
| 2018-05-07 | $360.00 | $360.00 | 139 | — | — |
| 2018-05-04 | $367.20 | $367.20 | 419 | — | — |
| 2018-05-03 | $350.40 | $350.40 | 496 | — | — |
| 2018-05-02 | $328.80 | $328.80 | 323 | — | — |
| 2018-05-01 | $348.00 | $348.00 | 138 | — | — |
| 2018-04-30 | $381.60 | $381.60 | 334 | — | — |
| 2018-04-27 | $405.60 | $405.60 | 543 | — | — |
| 2018-04-26 | $424.80 | $424.80 | 9,263 | — | — |
| 2018-04-25 | $403.20 | $403.20 | 9 | — | — |
| 2018-04-24 | $408.00 | $408.00 | 2 | — | — |
| 2018-04-23 | $408.00 | $408.00 | 5 | — | — |
| 2018-04-20 | $405.60 | $405.60 | 0 | — | — |
| 2018-04-19 | $405.60 | $405.60 | 37 | — | — |
| 2018-04-18 | $424.80 | $424.80 | 0 | — | — |
| 2018-04-17 | $424.80 | $424.80 | 10 | — | — |
| 2018-04-16 | $422.40 | $422.40 | 25 | — | — |
| 2018-04-13 | $400.80 | $400.80 | 5 | — | — |
| 2018-04-12 | $415.20 | $415.20 | 36 | — | — |
| 2018-04-11 | $420.00 | $420.00 | 0 | — | — |
| 2018-04-10 | $420.00 | $420.00 | 26 | — | — |
| 2018-04-09 | $408.00 | $408.00 | 11 | — | — |
| 2018-04-06 | $403.20 | $403.20 | 4 | — | — |
| 2018-04-05 | $405.60 | $405.60 | 26 | — | — |
| 2018-04-04 | $400.80 | $400.80 | 60 | — | — |
| 2018-04-03 | $398.40 | $398.40 | 28 | — | — |
| 2018-04-02 | $415.20 | $415.20 | 70 | — | — |
| 2018-03-29 | $422.40 | $422.40 | 2 | — | — |
| 2018-03-28 | $412.80 | $412.80 | 125 | — | — |
| 2018-03-27 | $417.60 | $417.60 | 36 | — | — |
| 2018-03-26 | $424.80 | $424.80 | 5 | — | — |
| 2018-03-23 | $427.20 | $427.20 | 20 | — | — |
| 2018-03-22 | $420.00 | $420.00 | 27 | — | — |
| 2018-03-21 | $429.60 | $429.60 | 76 | — | — |
| 2018-03-20 | $448.80 | $448.80 | 190 | — | — |
| 2018-03-19 | $436.80 | $436.80 | 10 | — | — |
| 2018-03-16 | $441.60 | $441.60 | 18 | — | — |
| 2018-03-15 | $436.80 | $436.80 | 129 | — | — |
| 2018-03-14 | $460.80 | $460.80 | 14 | — | — |
| 2018-03-13 | $460.80 | $460.80 | 48 | — | — |
| 2018-03-12 | $460.80 | $460.80 | 5 | — | — |
| 2018-03-09 | $458.40 | $458.40 | 21 | — | — |
| 2018-03-08 | $465.60 | $465.60 | 36 | — | — |
| 2018-03-07 | $456.00 | $456.00 | 60 | — | — |
| 2018-03-06 | $470.40 | $470.40 | 95 | — | — |
| 2018-03-05 | $460.80 | $460.80 | 138 | — | — |
| 2018-03-02 | $432.00 | $432.00 | 99 | — | — |
| 2018-03-01 | $422.40 | $422.40 | 98 | — | — |
| 2018-02-28 | $441.60 | $441.60 | 46 | — | — |
| 2018-02-27 | $463.20 | $463.20 | 49 | — | — |
| 2018-02-26 | $492.00 | $492.00 | 279 | — | — |
| 2018-02-23 | $458.40 | $458.40 | 336 | — | — |
| 2018-02-22 | $453.60 | $453.60 | 748 | — | — |
| 2018-02-21 | $451.20 | $451.20 | 90 | — | — |
| 2018-02-20 | $427.20 | $427.20 | 992 | — | — |
| 2018-02-16 | $441.60 | $441.60 | 68 | — | — |
| 2018-02-15 | $444.00 | $444.00 | 79 | — | — |
| 2018-02-14 | $444.00 | $444.00 | 108 | — | — |
| 2018-02-13 | $439.20 | $439.20 | 172 | — | — |
| 2018-02-12 | $444.00 | $444.00 | 269 | — | — |
| 2018-02-09 | $420.00 | $420.00 | 220 | — | — |
| 2018-02-08 | $412.80 | $412.80 | 544 | — | — |
| 2018-02-07 | $439.20 | $439.20 | 279 | — | — |
| 2018-02-06 | $398.40 | $398.40 | 215 | — | — |
| 2018-02-05 | $386.40 | $386.40 | 310 | — | — |
| 2018-02-02 | $393.60 | $393.60 | 245 | — | — |
| 2018-02-01 | $403.20 | $403.20 | 371 | — | — |
| 2018-01-31 | $420.00 | $420.00 | 530 | — | — |
| 2018-01-30 | $434.40 | $434.40 | 153 | — | — |
| 2018-01-29 | $446.40 | $446.40 | 149 | — | — |
| 2018-01-26 | $456.00 | $456.00 | 2,738 | — | — |
| 2018-01-25 | $451.20 | $451.20 | 166 | — | — |
| 2018-01-24 | $465.60 | $465.60 | 750 | — | — |
| 2018-01-23 | $456.00 | $456.00 | 313 | — | — |
| 2018-01-22 | $475.20 | $475.20 | 526 | — | — |
| 2018-01-19 | $480.00 | $480.00 | 726 | — | — |
| 2018-01-18 | $504.00 | $504.00 | 4,033 | — | — |
| 2018-01-17 | $494.40 | $494.40 | 28,471 | — | — |
| 2018-01-16 | $573.60 | $573.60 | 397 | — | — |
| 2018-01-12 | $578.40 | $578.40 | 459 | — | — |
| 2018-01-11 | $566.40 | $566.40 | 1,068 | — | — |
| 2018-01-10 | $525.60 | $525.60 | 220 | — | — |
| 2018-01-09 | $523.20 | $523.20 | 1,948 | — | — |
| 2018-01-08 | $508.80 | $508.80 | 49 | — | — |
| 2018-01-05 | $528.00 | $528.00 | 54 | — | — |
| 2018-01-04 | $537.60 | $537.60 | 283 | — | — |
| 2018-01-03 | $508.80 | $508.80 | 600 | — | — |
| 2018-01-02 | $552.00 | $552.00 | 302 | — | — |