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
- 2001-01-30 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 | $209.43 | $209.43 | 809,300 | — | — |
| 2018-12-28 | $208.29 | $208.29 | 875,800 | — | — |
| 2018-12-27 | $211.33 | $211.33 | 894,600 | — | — |
| 2018-12-26 | $210.99 | $210.99 | 1,274,600 | — | — |
| 2018-12-24 | $193.72 | $193.72 | 504,800 | — | — |
| 2018-12-21 | $199.17 | $199.17 | 1,983,800 | — | — |
| 2018-12-20 | $197.78 | $197.78 | 1,787,700 | — | — |
| 2018-12-19 | $201.56 | $201.56 | 1,019,900 | — | — |
| 2018-12-18 | $209.50 | $209.50 | 981,700 | — | — |
| 2018-12-17 | $206.97 | $206.97 | 981,000 | — | — |
| 2018-12-14 | $215.57 | $215.57 | 1,206,800 | — | — |
| 2018-12-13 | $217.23 | $217.23 | 884,500 | — | — |
| 2018-12-12 | $219.29 | $219.29 | 749,600 | — | — |
| 2018-12-11 | $220.27 | $220.27 | 1,099,200 | — | — |
| 2018-12-10 | $216.66 | $216.66 | 1,081,300 | — | — |
| 2018-12-07 | $210.28 | $210.28 | 1,000,200 | — | — |
| 2018-12-06 | $219.34 | $219.34 | 1,413,500 | — | — |
| 2018-12-04 | $220.95 | $220.95 | 1,542,000 | — | — |
| 2018-12-03 | $235.70 | $235.70 | 1,372,400 | — | — |
| 2018-11-30 | $229.89 | $229.89 | 1,206,200 | — | — |
| 2018-11-29 | $228.70 | $228.70 | 1,157,100 | — | — |
| 2018-11-28 | $235.59 | $235.59 | 1,375,100 | — | — |
| 2018-11-27 | $220.71 | $220.71 | 1,416,300 | — | — |
| 2018-11-26 | $223.38 | $223.38 | 1,076,400 | — | — |
| 2018-11-23 | $218.87 | $218.87 | 539,300 | — | — |
| 2018-11-21 | $215.72 | $215.72 | 1,130,600 | — | — |
| 2018-11-20 | $210.10 | $210.10 | 3,432,600 | — | — |
| 2018-11-19 | $204.43 | $204.43 | 1,804,400 | — | — |
| 2018-11-16 | $225.41 | $225.41 | 1,061,200 | — | — |
| 2018-11-15 | $222.77 | $222.77 | 958,200 | — | — |
| 2018-11-14 | $219.99 | $219.99 | 1,026,200 | — | — |
| 2018-11-13 | $219.32 | $219.32 | 1,400,300 | — | — |
| 2018-11-12 | $217.29 | $217.29 | 1,601,200 | — | — |
| 2018-11-09 | $235.96 | $235.96 | 2,022,900 | — | — |
| 2018-11-08 | $245.67 | $245.67 | 1,431,200 | — | — |
| 2018-11-07 | $245.31 | $245.31 | 2,228,100 | — | — |
| 2018-11-06 | $229.37 | $229.37 | 954,900 | — | — |
| 2018-11-05 | $228.12 | $228.12 | 1,315,100 | — | — |
| 2018-11-02 | $229.75 | $229.75 | 2,215,600 | — | — |
| 2018-11-01 | $230.95 | $230.95 | 1,557,900 | — | — |
| 2018-10-31 | $221.20 | $221.20 | 1,603,700 | — | — |
| 2018-10-30 | $223.01 | $223.01 | 1,850,400 | — | — |
| 2018-10-29 | $217.94 | $217.94 | 2,542,500 | — | — |
| 2018-10-26 | $230.13 | $230.13 | 4,629,400 | — | — |
| 2018-10-25 | $232.07 | $232.07 | 8,520,300 | — | — |
| 2018-10-24 | $290.83 | $290.83 | 2,090,000 | — | — |
| 2018-10-23 | $311.69 | $311.69 | 1,263,300 | — | — |
| 2018-10-22 | $314.22 | $314.22 | 1,272,400 | — | — |
| 2018-10-19 | $312.79 | $312.79 | 1,335,200 | — | — |
| 2018-10-18 | $323.06 | $323.06 | 834,700 | — | — |
| 2018-10-17 | $332.83 | $332.83 | 706,900 | — | — |
| 2018-10-16 | $334.94 | $334.94 | 1,123,700 | — | — |
| 2018-10-15 | $317.43 | $317.43 | 1,120,000 | — | — |
| 2018-10-12 | $327.50 | $327.50 | 1,478,700 | — | — |
| 2018-10-11 | $312.86 | $312.86 | 1,588,400 | — | — |
| 2018-10-10 | $316.03 | $316.03 | 1,670,200 | — | — |
| 2018-10-09 | $340.97 | $340.97 | 1,025,400 | — | — |
| 2018-10-08 | $342.87 | $342.87 | 1,379,000 | — | — |
| 2018-10-05 | $353.11 | $353.11 | 1,301,600 | — | — |
| 2018-10-04 | $357.89 | $357.89 | 1,277,100 | — | — |
| 2018-10-03 | $375.26 | $375.26 | 879,800 | — | — |
| 2018-10-02 | $376.17 | $376.17 | 892,100 | — | — |
| 2018-10-01 | $391.52 | $391.52 | 615,700 | — | — |
| 2018-09-28 | $391.22 | $391.22 | 495,700 | — | — |
| 2018-09-27 | $389.97 | $389.97 | 447,000 | — | — |
| 2018-09-26 | $389.23 | $389.23 | 591,500 | — | — |
| 2018-09-25 | $392.98 | $392.98 | 613,200 | — | — |
| 2018-09-24 | $388.96 | $388.96 | 475,400 | — | — |
| 2018-09-21 | $380.84 | $380.84 | 785,800 | — | — |
| 2018-09-20 | $379.84 | $379.84 | 626,800 | — | — |
| 2018-09-19 | $379.94 | $379.94 | 552,200 | — | — |
| 2018-09-18 | $385.96 | $385.96 | 475,100 | — | — |
| 2018-09-17 | $378.37 | $378.37 | 754,400 | — | — |
| 2018-09-14 | $390.16 | $390.16 | 746,400 | — | — |
| 2018-09-13 | $379.64 | $379.64 | 553,100 | — | — |
| 2018-09-12 | $381.83 | $381.83 | 527,400 | — | — |
| 2018-09-11 | $382.80 | $382.80 | 603,200 | — | — |
| 2018-09-10 | $374.78 | $374.78 | 550,900 | — | — |
| 2018-09-07 | $368.64 | $368.64 | 515,400 | — | — |
| 2018-09-06 | $370.82 | $370.82 | 671,300 | — | — |
| 2018-09-05 | $372.91 | $372.91 | 1,028,200 | — | — |
| 2018-09-04 | $385.33 | $385.33 | 525,700 | — | — |
| 2018-08-31 | $386.49 | $386.49 | 541,900 | — | — |
| 2018-08-30 | $387.05 | $387.05 | 502,400 | — | — |
| 2018-08-29 | $385.43 | $385.43 | 709,400 | — | — |
| 2018-08-28 | $382.25 | $382.25 | 920,000 | — | — |
| 2018-08-27 | $381.87 | $381.87 | 941,300 | — | — |
| 2018-08-24 | $367.60 | $367.60 | 614,300 | — | — |
| 2018-08-23 | $363.59 | $363.59 | 570,700 | — | — |
| 2018-08-22 | $361.36 | $361.36 | 573,500 | — | — |
| 2018-08-21 | $355.89 | $355.89 | 518,200 | — | — |
| 2018-08-20 | $352.28 | $352.28 | 528,900 | — | — |
| 2018-08-17 | $357.30 | $357.30 | 998,200 | — | — |
| 2018-08-16 | $351.20 | $351.20 | 950,500 | — | — |
| 2018-08-15 | $350.45 | $350.45 | 1,074,700 | — | — |
| 2018-08-14 | $368.66 | $368.66 | 559,600 | — | — |
| 2018-08-13 | $362.28 | $362.28 | 364,600 | — | — |
| 2018-08-10 | $364.53 | $364.53 | 389,700 | — | — |
| 2018-08-09 | $366.87 | $366.87 | 529,800 | — | — |
| 2018-08-08 | $366.21 | $366.21 | 462,400 | — | — |
| 2018-08-07 | $365.58 | $365.58 | 615,900 | — | — |
| 2018-08-06 | $369.55 | $369.55 | 526,700 | — | — |
| 2018-08-03 | $363.51 | $363.51 | 712,900 | — | — |
| 2018-08-02 | $367.92 | $367.92 | 803,900 | — | — |
| 2018-08-01 | $353.70 | $353.70 | 871,200 | — | — |
| 2018-07-31 | $356.65 | $356.65 | 1,286,200 | — | — |
| 2018-07-30 | $348.58 | $348.58 | 1,262,800 | — | — |
| 2018-07-27 | $353.77 | $353.77 | 837,800 | — | — |
| 2018-07-26 | $363.02 | $363.02 | 1,834,800 | — | — |
| 2018-07-25 | $381.77 | $381.77 | 975,500 | — | — |
| 2018-07-24 | $372.59 | $372.59 | 937,400 | — | — |
| 2018-07-23 | $377.50 | $377.50 | 722,100 | — | — |
| 2018-07-20 | $375.38 | $375.38 | 755,500 | — | — |
| 2018-07-19 | $370.32 | $370.32 | 560,000 | — | — |
| 2018-07-18 | $372.31 | $372.31 | 452,100 | — | — |
| 2018-07-17 | $370.53 | $370.53 | 558,900 | — | — |
| 2018-07-16 | $362.28 | $362.28 | 400,600 | — | — |
| 2018-07-13 | $363.45 | $363.45 | 734,000 | — | — |
| 2018-07-12 | $362.82 | $362.82 | 810,200 | — | — |
| 2018-07-11 | $348.87 | $348.87 | 433,400 | — | — |
| 2018-07-10 | $351.45 | $351.45 | 594,600 | — | — |
| 2018-07-09 | $348.97 | $348.97 | 784,900 | — | — |
| 2018-07-06 | $347.47 | $347.47 | 641,600 | — | — |
| 2018-07-05 | $341.38 | $341.38 | 737,500 | — | — |
| 2018-07-03 | $338.68 | $338.68 | 475,400 | — | — |
| 2018-07-02 | $340.28 | $340.28 | 1,047,100 | — | — |
| 2018-06-29 | $342.14 | $342.14 | 937,600 | — | — |
| 2018-06-28 | $343.80 | $343.80 | 1,262,200 | — | — |
| 2018-06-27 | $342.78 | $342.78 | 1,009,800 | — | — |
| 2018-06-26 | $352.42 | $352.42 | 939,900 | — | — |
| 2018-06-25 | $346.30 | $346.30 | 1,174,100 | — | — |
| 2018-06-22 | $353.27 | $353.27 | 1,296,500 | — | — |
| 2018-06-21 | $359.60 | $359.60 | 1,019,500 | — | — |
| 2018-06-20 | $364.70 | $364.70 | 794,200 | — | — |
| 2018-06-19 | $365.24 | $365.24 | 847,500 | — | — |
| 2018-06-18 | $370.10 | $370.10 | 874,700 | — | — |
| 2018-06-15 | $362.66 | $362.66 | 1,143,500 | — | — |
| 2018-06-14 | $366.27 | $366.27 | 872,400 | — | — |
| 2018-06-13 | $363.49 | $363.49 | 1,231,800 | — | — |
| 2018-06-12 | $354.25 | $354.25 | 861,900 | — | — |
| 2018-06-11 | $348.44 | $348.44 | 635,000 | — | — |
| 2018-06-08 | $346.67 | $346.67 | 774,400 | — | — |
| 2018-06-07 | $339.32 | $339.32 | 1,225,400 | — | — |
| 2018-06-06 | $346.37 | $346.37 | 768,000 | — | — |
| 2018-06-05 | $346.08 | $346.08 | 925,200 | — | — |
| 2018-06-04 | $343.20 | $343.20 | 794,600 | — | — |
| 2018-06-01 | $333.09 | $333.09 | 1,081,700 | — | — |
| 2018-05-31 | $331.95 | $331.95 | 1,421,700 | — | — |
| 2018-05-30 | $331.45 | $331.45 | 903,300 | — | — |
| 2018-05-29 | $326.18 | $326.18 | 1,027,800 | — | — |
| 2018-05-25 | $318.54 | $318.54 | 1,268,100 | — | — |
| 2018-05-24 | $317.04 | $317.04 | 1,354,300 | — | — |
| 2018-05-23 | $308.20 | $308.20 | 1,243,400 | — | — |
| 2018-05-22 | $297.86 | $297.86 | 856,100 | — | — |
| 2018-05-21 | $302.46 | $302.46 | 853,700 | — | — |
| 2018-05-18 | $298.00 | $298.00 | 900,800 | — | — |
| 2018-05-17 | $292.72 | $292.72 | 927,900 | — | — |
| 2018-05-16 | $287.96 | $287.96 | 880,800 | — | — |
| 2018-05-15 | $283.77 | $283.77 | 868,300 | — | — |
| 2018-05-14 | $286.42 | $286.42 | 1,231,100 | — | — |
| 2018-05-11 | $286.49 | $286.49 | 1,471,600 | — | — |
| 2018-05-10 | $277.73 | $277.73 | 1,202,500 | — | — |
| 2018-05-09 | $268.00 | $268.00 | 747,000 | — | — |
| 2018-05-08 | $265.46 | $265.46 | 820,800 | — | — |
| 2018-05-07 | $265.03 | $265.03 | 1,186,300 | — | — |
| 2018-05-04 | $258.97 | $258.97 | 1,020,600 | — | — |
| 2018-05-03 | $255.14 | $255.14 | 964,700 | — | — |
| 2018-05-02 | $249.47 | $249.47 | 745,900 | — | — |
| 2018-05-01 | $251.34 | $251.34 | 570,400 | — | — |
| 2018-04-30 | $249.85 | $249.85 | 1,103,500 | — | — |
| 2018-04-27 | $257.90 | $257.90 | 981,700 | — | — |
| 2018-04-26 | $259.89 | $259.89 | 2,927,800 | — | — |
| 2018-04-25 | $245.63 | $245.63 | 1,298,100 | — | — |
| 2018-04-24 | $239.66 | $239.66 | 1,267,400 | — | — |
| 2018-04-23 | $247.20 | $247.20 | 846,500 | — | — |
| 2018-04-20 | $247.07 | $247.07 | 1,323,300 | — | — |
| 2018-04-19 | $252.78 | $252.78 | 2,458,600 | — | — |
| 2018-04-18 | $277.05 | $277.05 | 885,900 | — | — |
| 2018-04-17 | $272.65 | $272.65 | 958,100 | — | — |
| 2018-04-16 | $265.50 | $265.50 | 533,600 | — | — |
| 2018-04-13 | $261.72 | $261.72 | 594,100 | — | — |
| 2018-04-12 | $263.76 | $263.76 | 579,300 | — | — |
| 2018-04-11 | $257.02 | $257.02 | 490,800 | — | — |
| 2018-04-10 | $258.27 | $258.27 | 935,200 | — | — |
| 2018-04-09 | $249.06 | $249.06 | 578,900 | — | — |
| 2018-04-06 | $245.23 | $245.23 | 909,700 | — | — |
| 2018-04-05 | $255.35 | $255.35 | 1,096,500 | — | — |
| 2018-04-04 | $248.93 | $248.93 | 752,900 | — | — |
| 2018-04-03 | $243.62 | $243.62 | 847,500 | — | — |
| 2018-04-02 | $242.69 | $242.69 | 927,800 | — | — |
| 2018-03-29 | $251.13 | $251.13 | 1,259,400 | — | — |
| 2018-03-28 | $244.42 | $244.42 | 1,175,000 | — | — |
| 2018-03-27 | $248.30 | $248.30 | 1,041,700 | — | — |
| 2018-03-26 | $261.52 | $261.52 | 893,500 | — | — |
| 2018-03-23 | $250.92 | $250.92 | 996,900 | — | — |
| 2018-03-22 | $260.13 | $260.13 | 714,100 | — | — |
| 2018-03-21 | $270.14 | $270.14 | 578,300 | — | — |
| 2018-03-20 | $270.40 | $270.40 | 542,800 | — | — |
| 2018-03-19 | $265.39 | $265.39 | 868,000 | — | — |
| 2018-03-16 | $270.41 | $270.41 | 810,100 | — | — |
| 2018-03-15 | $272.87 | $272.87 | 719,200 | — | — |
| 2018-03-14 | $272.48 | $272.48 | 612,000 | — | — |
| 2018-03-13 | $269.71 | $269.71 | 854,300 | — | — |
| 2018-03-12 | $275.61 | $275.61 | 827,100 | — | — |
| 2018-03-09 | $271.74 | $271.74 | 854,900 | — | — |
| 2018-03-08 | $268.18 | $268.18 | 630,000 | — | — |
| 2018-03-07 | $262.90 | $262.90 | 679,300 | — | — |
| 2018-03-06 | $255.97 | $255.97 | 741,100 | — | — |
| 2018-03-05 | $255.49 | $255.49 | 818,300 | — | — |
| 2018-03-02 | $253.71 | $253.71 | 1,015,700 | — | — |
| 2018-03-01 | $245.55 | $245.55 | 1,833,400 | — | — |
| 2018-02-28 | $262.52 | $262.52 | 657,300 | — | — |
| 2018-02-27 | $263.87 | $263.87 | 635,600 | — | — |
| 2018-02-26 | $266.58 | $266.58 | 722,100 | — | — |
| 2018-02-23 | $265.07 | $265.07 | 940,000 | — | — |
| 2018-02-22 | $259.68 | $259.68 | 1,084,800 | — | — |
| 2018-02-21 | $252.14 | $252.14 | 1,086,000 | — | — |
| 2018-02-20 | $255.45 | $255.45 | 1,138,900 | — | — |
| 2018-02-16 | $251.50 | $251.50 | 1,056,300 | — | — |
| 2018-02-15 | $252.77 | $252.77 | 1,410,700 | — | — |
| 2018-02-14 | $246.34 | $246.34 | 1,214,400 | — | — |
| 2018-02-13 | $233.73 | $233.73 | 727,400 | — | — |
| 2018-02-12 | $233.13 | $233.13 | 1,206,800 | — | — |
| 2018-02-09 | $229.37 | $229.37 | 1,549,900 | — | — |
| 2018-02-08 | $220.71 | $220.71 | 1,918,300 | — | — |
| 2018-02-07 | $234.33 | $234.33 | 1,160,700 | — | — |
| 2018-02-06 | $241.45 | $241.45 | 2,283,400 | — | — |
| 2018-02-05 | $242.40 | $242.40 | 1,878,100 | — | — |
| 2018-02-02 | $257.38 | $257.38 | 1,622,800 | — | — |
| 2018-02-01 | $255.57 | $255.57 | 1,735,600 | — | — |
| 2018-01-31 | $262.00 | $262.00 | 4,011,400 | — | — |
| 2018-01-30 | $270.08 | $270.08 | 2,451,300 | — | — |
| 2018-01-29 | $276.77 | $276.77 | 1,585,200 | — | — |
| 2018-01-26 | $283.97 | $283.97 | 1,132,600 | — | — |
| 2018-01-25 | $273.56 | $273.56 | 565,800 | — | — |
| 2018-01-24 | $272.28 | $272.28 | 798,900 | — | — |
| 2018-01-23 | $272.16 | $272.16 | 973,400 | — | — |
| 2018-01-22 | $267.10 | $267.10 | 1,147,200 | — | — |
| 2018-01-19 | $269.46 | $269.46 | 1,231,400 | — | — |
| 2018-01-18 | $270.70 | $270.70 | 1,088,500 | — | — |
| 2018-01-17 | $272.25 | $272.25 | 1,174,800 | — | — |
| 2018-01-16 | $263.88 | $263.88 | 1,197,900 | — | — |
| 2018-01-12 | $258.43 | $258.43 | 892,900 | — | — |
| 2018-01-11 | $252.91 | $252.91 | 722,400 | — | — |
| 2018-01-10 | $248.31 | $248.31 | 874,800 | — | — |
| 2018-01-09 | $251.44 | $251.44 | 1,212,400 | — | — |
| 2018-01-08 | $248.90 | $248.90 | 2,067,000 | — | — |
| 2018-01-05 | $241.07 | $241.07 | 1,569,500 | — | — |
| 2018-01-04 | $233.30 | $233.30 | 1,363,000 | — | — |
| 2018-01-03 | $231.20 | $231.20 | 924,700 | — | — |
| 2018-01-02 | $224.62 | $224.62 | 979,700 | — | — |