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
- 1995-03-15 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 | $155.62 | $224.80 | 356,500 | — | — |
| 2018-12-28 | $155.09 | $224.03 | 676,500 | — | — |
| 2018-12-27 | $154.39 | $223.02 | 725,800 | — | — |
| 2018-12-26 | $152.92 | $220.90 | 634,500 | — | — |
| 2018-12-24 | $145.01 | $209.47 | 321,500 | — | — |
| 2018-12-21 | $148.45 | $214.44 | 1,805,700 | — | — |
| 2018-12-20 | $152.68 | $220.55 | 2,719,400 | — | — |
| 2018-12-19 | $153.88 | $222.29 | 1,580,600 | — | — |
| 2018-12-18 | $162.58 | $234.85 | 710,200 | — | — |
| 2018-12-17 | $160.60 | $231.99 | 686,500 | — | — |
| 2018-12-14 | $161.03 | $232.61 | 692,500 | — | — |
| 2018-12-13 | $164.09 | $237.03 | 698,200 | — | — |
| 2018-12-12 | $165.22 | $238.67 | 917,700 | — | — |
| 2018-12-11 | $161.47 | $233.25 | 1,475,500 | — | — |
| 2018-12-10 | $161.41 | $233.16 | 915,800 | — | — |
| 2018-12-07 | $159.53 | $230.45 | 1,412,200 | — | — |
| 2018-12-06 | $166.35 | $240.30 | 1,097,300 | — | — |
| 2018-12-04 | $169.64 | $245.05 | 1,625,300 | — | — |
| 2018-12-03 | $177.66 | $256.64 | 2,413,300 | — | — |
| 2018-11-30 | $171.35 | $247.52 | 1,360,900 | — | — |
| 2018-11-29 | $171.52 | $247.77 | 1,079,700 | — | — |
| 2018-11-28 | $174.31 | $251.80 | 613,300 | — | — |
| 2018-11-27 | $167.41 | $241.83 | 544,300 | — | — |
| 2018-11-26 | $167.43 | $241.86 | 1,056,800 | — | — |
| 2018-11-23 | $163.66 | $236.41 | 742,800 | — | — |
| 2018-11-21 | $163.91 | $236.77 | 1,074,000 | — | — |
| 2018-11-20 | $161.33 | $233.05 | 2,125,600 | — | — |
| 2018-11-19 | $163.59 | $236.31 | 1,476,500 | — | — |
| 2018-11-16 | $168.99 | $244.11 | 3,096,800 | — | — |
| 2018-11-15 | $176.79 | $255.38 | 2,028,800 | — | — |
| 2018-11-14 | $172.73 | $249.52 | 1,166,700 | — | — |
| 2018-11-13 | $170.89 | $246.86 | 1,433,100 | — | — |
| 2018-11-12 | $169.00 | $244.13 | 2,888,200 | — | — |
| 2018-11-09 | $175.50 | $253.52 | 1,748,000 | — | — |
| 2018-11-08 | $174.99 | $252.78 | 1,891,400 | — | — |
| 2018-11-07 | $177.42 | $256.29 | 1,039,400 | — | — |
| 2018-11-06 | $177.43 | $256.30 | 1,493,800 | — | — |
| 2018-11-05 | $172.86 | $249.70 | 567,400 | — | — |
| 2018-11-02 | $174.99 | $252.78 | 948,400 | — | — |
| 2018-11-01 | $175.72 | $253.83 | 1,352,600 | — | — |
| 2018-10-31 | $172.36 | $248.98 | 731,400 | — | — |
| 2018-10-30 | $168.74 | $243.75 | 1,307,500 | — | — |
| 2018-10-29 | $163.37 | $235.99 | 745,500 | — | — |
| 2018-10-26 | $166.21 | $240.10 | 876,000 | — | — |
| 2018-10-25 | $169.04 | $244.18 | 1,067,700 | — | — |
| 2018-10-24 | $158.16 | $228.47 | 1,942,800 | — | — |
| 2018-10-23 | $172.95 | $249.83 | 1,260,800 | — | — |
| 2018-10-22 | $176.33 | $254.72 | 518,600 | — | — |
| 2018-10-19 | $175.76 | $253.89 | 740,400 | — | — |
| 2018-10-18 | $176.44 | $254.87 | 847,700 | — | — |
| 2018-10-17 | $185.01 | $267.25 | 1,709,500 | — | — |
| 2018-10-16 | $181.72 | $262.50 | 823,600 | — | — |
| 2018-10-15 | $173.35 | $250.41 | 672,600 | — | — |
| 2018-10-12 | $174.28 | $251.75 | 906,100 | — | — |
| 2018-10-11 | $171.78 | $248.14 | 1,665,300 | — | — |
| 2018-10-10 | $171.92 | $248.35 | 1,515,900 | — | — |
| 2018-10-09 | $182.95 | $264.28 | 596,000 | — | — |
| 2018-10-08 | $181.68 | $262.44 | 603,900 | — | — |
| 2018-10-05 | $183.79 | $265.49 | 691,200 | — | — |
| 2018-10-04 | $187.46 | $270.79 | 610,400 | — | — |
| 2018-10-03 | $191.81 | $277.08 | 826,600 | — | — |
| 2018-10-02 | $190.16 | $274.69 | 421,000 | — | — |
| 2018-10-01 | $190.08 | $274.58 | 513,900 | — | — |
| 2018-09-28 | $188.02 | $271.60 | 609,800 | — | — |
| 2018-09-27 | $188.74 | $272.64 | 298,700 | — | — |
| 2018-09-26 | $188.80 | $272.73 | 701,000 | — | — |
| 2018-09-25 | $190.21 | $274.77 | 515,600 | — | — |
| 2018-09-24 | $191.47 | $276.59 | 509,400 | — | — |
| 2018-09-21 | $188.43 | $272.19 | 1,116,700 | — | — |
| 2018-09-20 | $191.49 | $276.61 | 561,200 | — | — |
| 2018-09-19 | $189.05 | $273.09 | 1,053,800 | — | — |
| 2018-09-18 | $186.57 | $269.51 | 687,000 | — | — |
| 2018-09-17 | $183.09 | $264.48 | 574,900 | — | — |
| 2018-09-14 | $184.35 | $266.30 | 1,095,400 | — | — |
| 2018-09-13 | $182.00 | $262.91 | 2,444,700 | — | — |
| 2018-09-12 | $175.37 | $253.33 | 3,094,700 | — | — |
| 2018-09-11 | $183.37 | $264.88 | 610,500 | — | — |
| 2018-09-10 | $185.67 | $268.21 | 1,003,600 | — | — |
| 2018-09-07 | $180.87 | $261.27 | 889,600 | — | — |
| 2018-09-06 | $184.45 | $266.45 | 2,100,300 | — | — |
| 2018-09-05 | $195.12 | $281.86 | 633,900 | — | — |
| 2018-09-04 | $199.48 | $288.16 | 693,000 | — | — |
| 2018-08-31 | $205.05 | $296.20 | 388,400 | — | — |
| 2018-08-30 | $205.20 | $296.42 | 352,800 | — | — |
| 2018-08-29 | $206.82 | $298.76 | 401,500 | — | — |
| 2018-08-28 | $206.69 | $298.57 | 437,600 | — | — |
| 2018-08-27 | $208.59 | $301.32 | 546,200 | — | — |
| 2018-08-24 | $202.98 | $293.21 | 301,900 | — | — |
| 2018-08-23 | $199.54 | $288.24 | 374,400 | — | — |
| 2018-08-22 | $200.81 | $290.08 | 385,600 | — | — |
| 2018-08-21 | $200.49 | $289.62 | 699,000 | — | — |
| 2018-08-20 | $199.49 | $288.17 | 538,300 | — | — |
| 2018-08-17 | $197.37 | $285.11 | 730,900 | — | — |
| 2018-08-16 | $197.86 | $285.82 | 1,250,600 | — | — |
| 2018-08-15 | $197.14 | $284.78 | 1,281,400 | — | — |
| 2018-08-14 | $205.61 | $297.01 | 408,800 | — | — |
| 2018-08-13 | $204.70 | $295.70 | 914,400 | — | — |
| 2018-08-10 | $203.89 | $294.53 | 842,500 | — | — |
| 2018-08-09 | $209.17 | $302.15 | 1,016,800 | — | — |
| 2018-08-08 | $213.00 | $307.69 | 491,500 | — | — |
| 2018-08-07 | $213.56 | $308.50 | 537,600 | — | — |
| 2018-08-06 | $213.57 | $308.51 | 501,000 | — | — |
| 2018-08-03 | $214.78 | $310.26 | 456,100 | — | — |
| 2018-08-02 | $215.82 | $311.76 | 613,900 | — | — |
| 2018-08-01 | $213.91 | $309.00 | 802,500 | — | — |
| 2018-07-31 | $214.00 | $309.13 | 1,162,300 | — | — |
| 2018-07-30 | $214.50 | $309.85 | 692,600 | — | — |
| 2018-07-27 | $213.30 | $308.12 | 920,600 | — | — |
| 2018-07-26 | $216.65 | $312.96 | 1,511,000 | — | — |
| 2018-07-25 | $218.97 | $316.31 | 2,240,200 | — | — |
| 2018-07-24 | $213.70 | $308.70 | 918,500 | — | — |
| 2018-07-23 | $220.78 | $318.93 | 930,500 | — | — |
| 2018-07-20 | $219.81 | $317.52 | 1,371,300 | — | — |
| 2018-07-19 | $215.26 | $310.95 | 843,000 | — | — |
| 2018-07-18 | $217.90 | $314.76 | 3,615,000 | — | — |
| 2018-07-17 | $204.34 | $295.18 | 1,383,900 | — | — |
| 2018-07-16 | $200.08 | $289.02 | 1,153,300 | — | — |
| 2018-07-13 | $199.19 | $287.74 | 422,900 | — | — |
| 2018-07-12 | $199.33 | $287.94 | 625,100 | — | — |
| 2018-07-11 | $193.59 | $279.65 | 842,500 | — | — |
| 2018-07-10 | $199.43 | $288.08 | 977,300 | — | — |
| 2018-07-09 | $199.11 | $287.62 | 1,242,600 | — | — |
| 2018-07-06 | $197.32 | $285.04 | 380,300 | — | — |
| 2018-07-05 | $195.99 | $283.12 | 540,800 | — | — |
| 2018-07-03 | $191.47 | $276.59 | 434,600 | — | — |
| 2018-07-02 | $195.25 | $282.05 | 1,963,200 | — | — |
| 2018-06-29 | $197.97 | $285.98 | 894,300 | — | — |
| 2018-06-28 | $193.58 | $279.63 | 887,500 | — | — |
| 2018-06-27 | $193.90 | $280.10 | 663,000 | — | — |
| 2018-06-26 | $197.97 | $285.98 | 1,106,500 | — | — |
| 2018-06-25 | $196.65 | $284.07 | 1,060,000 | — | — |
| 2018-06-22 | $206.37 | $298.11 | 730,900 | — | — |
| 2018-06-21 | $204.24 | $295.03 | 893,400 | — | — |
| 2018-06-20 | $205.50 | $296.85 | 542,300 | — | — |
| 2018-06-19 | $206.18 | $297.83 | 749,300 | — | — |
| 2018-06-18 | $211.10 | $304.94 | 599,700 | — | — |
| 2018-06-15 | $214.82 | $310.32 | 821,300 | — | — |
| 2018-06-14 | $215.89 | $311.86 | 710,700 | — | — |
| 2018-06-13 | $213.75 | $308.77 | 998,900 | — | — |
| 2018-06-12 | $209.34 | $302.40 | 363,900 | — | — |
| 2018-06-11 | $209.86 | $303.15 | 528,100 | — | — |
| 2018-06-08 | $207.45 | $299.67 | 837,500 | — | — |
| 2018-06-07 | $207.56 | $299.83 | 923,400 | — | — |
| 2018-06-06 | $213.61 | $308.57 | 569,900 | — | — |
| 2018-06-05 | $209.32 | $302.37 | 611,000 | — | — |
| 2018-06-04 | $203.92 | $294.57 | 441,300 | — | — |
| 2018-06-01 | $202.16 | $292.03 | 518,000 | — | — |
| 2018-05-31 | $196.65 | $284.07 | 785,700 | — | — |
| 2018-05-30 | $197.10 | $284.72 | 583,200 | — | — |
| 2018-05-29 | $195.60 | $282.55 | 654,000 | — | — |
| 2018-05-25 | $201.10 | $290.50 | 309,800 | — | — |
| 2018-05-24 | $200.83 | $290.11 | 325,300 | — | — |
| 2018-05-23 | $200.20 | $289.20 | 719,300 | — | — |
| 2018-05-22 | $202.54 | $292.58 | 463,600 | — | — |
| 2018-05-21 | $202.51 | $292.53 | 1,089,000 | — | — |
| 2018-05-18 | $197.34 | $285.07 | 1,002,100 | — | — |
| 2018-05-17 | $202.38 | $292.35 | 524,400 | — | — |
| 2018-05-16 | $202.88 | $293.07 | 490,900 | — | — |
| 2018-05-15 | $199.93 | $288.81 | 569,700 | — | — |
| 2018-05-14 | $201.94 | $291.71 | 406,800 | — | — |
| 2018-05-11 | $198.80 | $287.17 | 405,000 | — | — |
| 2018-05-10 | $201.07 | $290.45 | 414,200 | — | — |
| 2018-05-09 | $197.95 | $285.95 | 518,200 | — | — |
| 2018-05-08 | $193.87 | $280.05 | 843,800 | — | — |
| 2018-05-07 | $194.88 | $281.51 | 570,300 | — | — |
| 2018-05-04 | $195.51 | $282.42 | 788,000 | — | — |
| 2018-05-03 | $192.75 | $278.43 | 1,588,200 | — | — |
| 2018-05-02 | $190.34 | $274.95 | 509,500 | — | — |
| 2018-05-01 | $191.44 | $276.54 | 484,200 | — | — |
| 2018-04-30 | $188.45 | $272.22 | 645,900 | — | — |
| 2018-04-27 | $191.75 | $276.99 | 1,109,600 | — | — |
| 2018-04-26 | $195.68 | $280.19 | 875,600 | — | — |
| 2018-04-25 | $191.66 | $274.43 | 830,300 | — | — |
| 2018-04-24 | $194.05 | $277.85 | 1,147,600 | — | — |
| 2018-04-23 | $191.32 | $273.94 | 808,200 | — | — |
| 2018-04-20 | $193.02 | $276.38 | 1,729,200 | — | — |
| 2018-04-19 | $195.10 | $279.36 | 2,623,900 | — | — |
| 2018-04-18 | $206.32 | $295.42 | 1,700,600 | — | — |
| 2018-04-17 | $212.70 | $304.56 | 1,233,000 | — | — |
| 2018-04-16 | $206.70 | $295.96 | 828,600 | — | — |
| 2018-04-13 | $205.65 | $294.46 | 526,000 | — | — |
| 2018-04-12 | $206.24 | $295.31 | 1,044,500 | — | — |
| 2018-04-11 | $205.55 | $294.32 | 855,500 | — | — |
| 2018-04-10 | $205.55 | $294.32 | 885,800 | — | — |
| 2018-04-09 | $198.53 | $284.27 | 774,100 | — | — |
| 2018-04-06 | $194.63 | $278.68 | 837,900 | — | — |
| 2018-04-05 | $198.68 | $284.48 | 861,200 | — | — |
| 2018-04-04 | $198.26 | $283.88 | 1,704,900 | — | — |
| 2018-04-03 | $199.43 | $285.55 | 1,165,600 | — | — |
| 2018-04-02 | $193.05 | $276.42 | 705,200 | — | — |
| 2018-03-29 | $198.56 | $284.31 | 1,193,200 | — | — |
| 2018-03-28 | $194.53 | $278.54 | 2,776,600 | — | — |
| 2018-03-27 | $200.29 | $286.79 | 681,900 | — | — |
| 2018-03-26 | $207.45 | $297.04 | 776,800 | — | — |
| 2018-03-23 | $199.11 | $285.10 | 1,149,000 | — | — |
| 2018-03-22 | $204.72 | $293.13 | 1,008,300 | — | — |
| 2018-03-21 | $213.73 | $306.03 | 465,400 | — | — |
| 2018-03-20 | $212.60 | $304.41 | 790,400 | — | — |
| 2018-03-19 | $212.75 | $304.63 | 1,063,300 | — | — |
| 2018-03-16 | $214.06 | $306.50 | 822,000 | — | — |
| 2018-03-15 | $214.44 | $307.05 | 700,500 | — | — |
| 2018-03-14 | $211.53 | $302.88 | 733,400 | — | — |
| 2018-03-13 | $208.02 | $297.85 | 656,900 | — | — |
| 2018-03-12 | $211.30 | $302.55 | 788,800 | — | — |
| 2018-03-09 | $209.41 | $299.84 | 645,100 | — | — |
| 2018-03-08 | $205.02 | $293.56 | 458,100 | — | — |
| 2018-03-07 | $206.05 | $295.03 | 1,308,300 | — | — |
| 2018-03-06 | $202.84 | $290.44 | 1,538,800 | — | — |
| 2018-03-05 | $198.35 | $284.01 | 730,700 | — | — |
| 2018-03-02 | $193.57 | $277.16 | 696,000 | — | — |
| 2018-03-01 | $191.93 | $274.82 | 901,900 | — | — |
| 2018-02-28 | $195.39 | $279.77 | 623,700 | — | — |
| 2018-02-27 | $197.44 | $282.71 | 861,100 | — | — |
| 2018-02-26 | $200.84 | $287.57 | 1,172,200 | — | — |
| 2018-02-23 | $196.82 | $281.82 | 741,700 | — | — |
| 2018-02-22 | $193.29 | $276.76 | 796,500 | — | — |
| 2018-02-21 | $194.41 | $278.37 | 703,400 | — | — |
| 2018-02-20 | $195.52 | $279.96 | 764,000 | — | — |
| 2018-02-16 | $192.23 | $275.25 | 738,800 | — | — |
| 2018-02-15 | $194.90 | $279.07 | 1,125,900 | — | — |
| 2018-02-14 | $191.34 | $273.97 | 930,600 | — | — |
| 2018-02-13 | $185.24 | $265.24 | 496,300 | — | — |
| 2018-02-12 | $186.34 | $266.81 | 1,563,400 | — | — |
| 2018-02-09 | $183.67 | $262.99 | 2,070,900 | — | — |
| 2018-02-08 | $179.90 | $257.59 | 1,767,200 | — | — |
| 2018-02-07 | $187.15 | $267.97 | 1,275,500 | — | — |
| 2018-02-06 | $194.11 | $277.94 | 2,881,200 | — | — |
| 2018-02-05 | $186.68 | $267.30 | 912,600 | — | — |
| 2018-02-02 | $194.57 | $278.60 | 917,300 | — | — |
| 2018-02-01 | $201.42 | $288.40 | 741,500 | — | — |
| 2018-01-31 | $202.96 | $290.61 | 701,800 | — | — |
| 2018-01-30 | $200.23 | $286.70 | 744,900 | — | — |
| 2018-01-29 | $204.02 | $292.13 | 1,064,500 | — | — |
| 2018-01-26 | $206.51 | $295.69 | 1,069,200 | — | — |
| 2018-01-25 | $200.83 | $287.56 | 1,380,200 | — | — |
| 2018-01-24 | $202.25 | $289.59 | 669,800 | — | — |
| 2018-01-23 | $205.43 | $294.15 | 559,900 | — | — |
| 2018-01-22 | $205.54 | $294.30 | 1,002,300 | — | — |
| 2018-01-19 | $205.52 | $294.28 | 1,122,900 | — | — |
| 2018-01-18 | $203.36 | $291.18 | 3,618,500 | — | — |
| 2018-01-17 | $199.18 | $285.20 | 2,653,200 | — | — |
| 2018-01-16 | $186.38 | $266.87 | 1,518,900 | — | — |
| 2018-01-12 | $180.87 | $258.98 | 710,300 | — | — |
| 2018-01-11 | $178.55 | $255.66 | 831,900 | — | — |
| 2018-01-10 | $180.71 | $258.75 | 668,700 | — | — |
| 2018-01-09 | $182.84 | $261.80 | 854,300 | — | — |
| 2018-01-08 | $183.83 | $263.22 | 763,900 | — | — |
| 2018-01-05 | $182.87 | $261.84 | 516,100 | — | — |
| 2018-01-04 | $180.75 | $258.81 | 915,600 | — | — |
| 2018-01-03 | $179.08 | $256.42 | 1,054,200 | — | — |
| 2018-01-02 | $177.73 | $254.48 | 818,600 | — | — |