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
- 1995-10-25 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 | $221.67 | $387.88 | 82,100 | — | — |
| 2018-12-28 | $221.77 | $388.05 | 144,300 | — | — |
| 2018-12-27 | $219.68 | $384.40 | 210,900 | — | — |
| 2018-12-26 | $217.90 | $381.28 | 127,000 | — | — |
| 2018-12-24 | $213.26 | $373.16 | 118,600 | — | — |
| 2018-12-21 | $213.67 | $373.88 | 621,500 | — | — |
| 2018-12-20 | $216.36 | $378.59 | 228,500 | — | — |
| 2018-12-19 | $215.83 | $377.66 | 202,600 | — | — |
| 2018-12-18 | $215.10 | $376.38 | 200,000 | — | — |
| 2018-12-17 | $215.68 | $377.40 | 194,900 | — | — |
| 2018-12-14 | $217.94 | $381.35 | 144,500 | — | — |
| 2018-12-13 | $218.54 | $382.40 | 232,500 | — | — |
| 2018-12-12 | $217.78 | $381.07 | 236,500 | — | — |
| 2018-12-11 | $221.19 | $387.04 | 175,200 | — | — |
| 2018-12-10 | $216.16 | $378.24 | 164,400 | — | — |
| 2018-12-07 | $220.68 | $386.15 | 200,200 | — | — |
| 2018-12-06 | $222.04 | $388.53 | 234,800 | — | — |
| 2018-12-04 | $222.69 | $389.66 | 309,000 | — | — |
| 2018-12-03 | $224.14 | $392.20 | 228,200 | — | — |
| 2018-11-30 | $219.29 | $383.71 | 263,300 | — | — |
| 2018-11-29 | $224.38 | $392.62 | 138,000 | — | — |
| 2018-11-28 | $225.08 | $393.85 | 228,200 | — | — |
| 2018-11-27 | $221.46 | $387.51 | 175,800 | — | — |
| 2018-11-26 | $221.90 | $388.28 | 121,700 | — | — |
| 2018-11-23 | $218.04 | $381.53 | 104,900 | — | — |
| 2018-11-21 | $223.67 | $391.38 | 127,100 | — | — |
| 2018-11-20 | $217.56 | $380.69 | 185,100 | — | — |
| 2018-11-19 | $226.20 | $395.80 | 95,400 | — | — |
| 2018-11-16 | $226.08 | $395.59 | 156,100 | — | — |
| 2018-11-15 | $225.47 | $394.53 | 158,200 | — | — |
| 2018-11-14 | $219.97 | $384.90 | 168,500 | — | — |
| 2018-11-13 | $223.59 | $391.24 | 172,300 | — | — |
| 2018-11-12 | $220.60 | $386.01 | 77,400 | — | — |
| 2018-11-09 | $224.23 | $392.36 | 219,100 | — | — |
| 2018-11-08 | $224.93 | $393.58 | 109,700 | — | — |
| 2018-11-07 | $228.85 | $400.44 | 221,400 | — | — |
| 2018-11-06 | $230.00 | $402.45 | 144,200 | — | — |
| 2018-11-05 | $229.82 | $402.14 | 202,700 | — | — |
| 2018-11-02 | $229.21 | $401.07 | 147,200 | — | — |
| 2018-11-01 | $229.24 | $401.12 | 227,800 | — | — |
| 2018-10-31 | $225.71 | $394.95 | 230,100 | — | — |
| 2018-10-30 | $220.53 | $385.88 | 220,900 | — | — |
| 2018-10-29 | $215.77 | $377.55 | 229,200 | — | — |
| 2018-10-26 | $215.73 | $377.48 | 148,300 | — | — |
| 2018-10-25 | $215.23 | $376.61 | 88,000 | — | — |
| 2018-10-24 | $213.90 | $374.28 | 87,900 | — | — |
| 2018-10-23 | $218.16 | $381.74 | 120,700 | — | — |
| 2018-10-22 | $217.40 | $380.41 | 86,800 | — | — |
| 2018-10-19 | $219.16 | $383.49 | 123,700 | — | — |
| 2018-10-18 | $220.02 | $384.99 | 103,900 | — | — |
| 2018-10-17 | $223.68 | $391.40 | 157,100 | — | — |
| 2018-10-16 | $224.74 | $393.25 | 119,000 | — | — |
| 2018-10-15 | $218.43 | $382.21 | 124,100 | — | — |
| 2018-10-12 | $217.85 | $381.19 | 111,800 | — | — |
| 2018-10-11 | $214.29 | $374.96 | 176,400 | — | — |
| 2018-10-10 | $217.17 | $380.00 | 170,000 | — | — |
| 2018-10-09 | $222.28 | $388.95 | 134,900 | — | — |
| 2018-10-08 | $220.07 | $385.08 | 86,100 | — | — |
| 2018-10-05 | $221.76 | $388.04 | 99,800 | — | — |
| 2018-10-04 | $223.06 | $390.31 | 150,800 | — | — |
| 2018-10-03 | $226.74 | $396.75 | 106,900 | — | — |
| 2018-10-02 | $226.32 | $396.01 | 121,400 | — | — |
| 2018-10-01 | $226.66 | $396.61 | 127,800 | — | — |
| 2018-09-28 | $223.08 | $390.35 | 162,800 | — | — |
| 2018-09-27 | $227.00 | $397.20 | 174,700 | — | — |
| 2018-09-26 | $226.58 | $396.47 | 253,900 | — | — |
| 2018-09-25 | $226.94 | $397.10 | 135,500 | — | — |
| 2018-09-24 | $224.70 | $393.18 | 152,700 | — | — |
| 2018-09-21 | $227.00 | $397.20 | 385,600 | — | — |
| 2018-09-20 | $226.39 | $396.14 | 185,000 | — | — |
| 2018-09-19 | $220.50 | $385.83 | 157,300 | — | — |
| 2018-09-18 | $216.73 | $379.23 | 191,400 | — | — |
| 2018-09-17 | $215.11 | $376.40 | 106,200 | — | — |
| 2018-09-14 | $213.34 | $373.30 | 160,900 | — | — |
| 2018-09-13 | $212.65 | $372.09 | 253,100 | — | — |
| 2018-09-12 | $212.40 | $371.66 | 263,300 | — | — |
| 2018-09-11 | $208.44 | $364.73 | 203,300 | — | — |
| 2018-09-10 | $210.36 | $368.09 | 169,200 | — | — |
| 2018-09-07 | $209.85 | $367.20 | 203,100 | — | — |
| 2018-09-06 | $209.81 | $367.13 | 352,500 | — | — |
| 2018-09-05 | $210.39 | $368.14 | 284,800 | — | — |
| 2018-09-04 | $211.79 | $370.59 | 205,500 | — | — |
| 2018-08-31 | $218.02 | $381.49 | 254,900 | — | — |
| 2018-08-30 | $216.45 | $378.74 | 197,100 | — | — |
| 2018-08-29 | $221.95 | $388.37 | 190,500 | — | — |
| 2018-08-28 | $222.04 | $388.53 | 119,400 | — | — |
| 2018-08-27 | $223.50 | $391.08 | 208,500 | — | — |
| 2018-08-24 | $222.61 | $389.52 | 107,500 | — | — |
| 2018-08-23 | $221.70 | $387.93 | 246,700 | — | — |
| 2018-08-22 | $220.40 | $385.66 | 160,800 | — | — |
| 2018-08-21 | $219.84 | $384.68 | 158,700 | — | — |
| 2018-08-20 | $222.35 | $389.07 | 169,300 | — | — |
| 2018-08-17 | $221.76 | $388.04 | 114,300 | — | — |
| 2018-08-16 | $222.60 | $389.51 | 178,400 | — | — |
| 2018-08-15 | $222.25 | $388.89 | 299,800 | — | — |
| 2018-08-14 | $225.77 | $395.05 | 227,400 | — | — |
| 2018-08-13 | $224.62 | $393.04 | 206,200 | — | — |
| 2018-08-10 | $226.46 | $396.26 | 404,700 | — | — |
| 2018-08-09 | $230.07 | $402.58 | 183,200 | — | — |
| 2018-08-08 | $230.02 | $402.49 | 103,700 | — | — |
| 2018-08-07 | $231.17 | $404.50 | 430,800 | — | — |
| 2018-08-06 | $229.31 | $401.25 | 77,300 | — | — |
| 2018-08-03 | $230.80 | $403.85 | 216,000 | — | — |
| 2018-08-02 | $226.25 | $395.89 | 342,900 | — | — |
| 2018-08-01 | $228.58 | $399.97 | 184,500 | — | — |
| 2018-07-31 | $228.77 | $400.30 | 210,600 | — | — |
| 2018-07-30 | $229.47 | $401.53 | 215,400 | — | — |
| 2018-07-27 | $229.54 | $401.65 | 137,700 | — | — |
| 2018-07-26 | $229.82 | $402.14 | 155,000 | — | — |
| 2018-07-25 | $232.42 | $406.69 | 133,000 | — | — |
| 2018-07-24 | $229.95 | $402.37 | 187,100 | — | — |
| 2018-07-23 | $227.98 | $398.92 | 112,000 | — | — |
| 2018-07-20 | $229.57 | $401.70 | 175,200 | — | — |
| 2018-07-19 | $226.74 | $396.75 | 83,300 | — | — |
| 2018-07-18 | $228.44 | $399.72 | 142,600 | — | — |
| 2018-07-17 | $228.08 | $399.09 | 197,800 | — | — |
| 2018-07-16 | $229.09 | $400.86 | 172,300 | — | — |
| 2018-07-13 | $227.33 | $397.78 | 151,600 | — | — |
| 2018-07-12 | $228.84 | $400.42 | 249,300 | — | — |
| 2018-07-11 | $228.70 | $400.18 | 148,700 | — | — |
| 2018-07-10 | $229.78 | $402.07 | 171,900 | — | — |
| 2018-07-09 | $230.07 | $402.58 | 149,000 | — | — |
| 2018-07-06 | $228.54 | $399.90 | 144,600 | — | — |
| 2018-07-05 | $227.13 | $397.43 | 263,500 | — | — |
| 2018-07-03 | $228.70 | $400.18 | 166,100 | — | — |
| 2018-07-02 | $224.47 | $392.78 | 224,100 | — | — |
| 2018-06-29 | $225.12 | $393.91 | 251,300 | — | — |
| 2018-06-28 | $221.32 | $387.27 | 228,700 | — | — |
| 2018-06-27 | $219.52 | $384.12 | 243,800 | — | — |
| 2018-06-26 | $222.05 | $388.54 | 171,200 | — | — |
| 2018-06-25 | $219.24 | $383.63 | 143,200 | — | — |
| 2018-06-22 | $220.53 | $385.88 | 305,500 | — | — |
| 2018-06-21 | $219.85 | $384.69 | 421,100 | — | — |
| 2018-06-20 | $222.48 | $389.30 | 253,600 | — | — |
| 2018-06-19 | $223.50 | $391.08 | 259,000 | — | — |
| 2018-06-18 | $223.33 | $390.78 | 332,200 | — | — |
| 2018-06-15 | $223.54 | $391.15 | 494,800 | — | — |
| 2018-06-14 | $225.95 | $395.37 | 163,700 | — | — |
| 2018-06-13 | $229.98 | $402.42 | 138,900 | — | — |
| 2018-06-12 | $231.22 | $404.59 | 587,800 | — | — |
| 2018-06-11 | $228.78 | $400.32 | 132,900 | — | — |
| 2018-06-08 | $230.00 | $402.45 | 145,300 | — | — |
| 2018-06-07 | $228.41 | $399.67 | 142,700 | — | — |
| 2018-06-06 | $231.21 | $404.57 | 313,200 | — | — |
| 2018-06-05 | $227.46 | $398.01 | 155,800 | — | — |
| 2018-06-04 | $228.74 | $400.25 | 146,900 | — | — |
| 2018-06-01 | $226.55 | $396.42 | 214,800 | — | — |
| 2018-05-31 | $221.42 | $387.44 | 462,700 | — | — |
| 2018-05-30 | $220.77 | $386.30 | 188,600 | — | — |
| 2018-05-29 | $218.14 | $381.70 | 258,100 | — | — |
| 2018-05-25 | $224.19 | $392.29 | 305,200 | — | — |
| 2018-05-24 | $219.56 | $384.19 | 260,900 | — | — |
| 2018-05-23 | $218.60 | $382.51 | 219,900 | — | — |
| 2018-05-22 | $222.97 | $390.15 | 209,600 | — | — |
| 2018-05-21 | $223.25 | $390.64 | 158,200 | — | — |
| 2018-05-18 | $221.43 | $387.46 | 409,100 | — | — |
| 2018-05-17 | $223.26 | $390.66 | 231,000 | — | — |
| 2018-05-16 | $221.56 | $387.69 | 176,100 | — | — |
| 2018-05-15 | $224.97 | $393.65 | 270,100 | — | — |
| 2018-05-14 | $226.12 | $395.66 | 117,300 | — | — |
| 2018-05-11 | $227.01 | $397.22 | 110,500 | — | — |
| 2018-05-10 | $228.00 | $398.95 | 137,900 | — | — |
| 2018-05-09 | $226.50 | $396.33 | 296,200 | — | — |
| 2018-05-08 | $230.05 | $402.54 | 336,800 | — | — |
| 2018-05-07 | $228.60 | $400.00 | 256,200 | — | — |
| 2018-05-04 | $228.02 | $398.99 | 258,200 | — | — |
| 2018-05-03 | $223.15 | $390.47 | 215,600 | — | — |
| 2018-05-02 | $229.71 | $401.95 | 182,000 | — | — |
| 2018-05-01 | $229.42 | $401.44 | 200,600 | — | — |
| 2018-04-30 | $232.49 | $406.81 | 154,100 | — | — |
| 2018-04-27 | $234.71 | $410.70 | 211,700 | — | — |
| 2018-04-26 | $234.04 | $409.52 | 144,100 | — | — |
| 2018-04-25 | $231.89 | $405.76 | 203,900 | — | — |
| 2018-04-24 | $234.63 | $410.56 | 283,000 | — | — |
| 2018-04-23 | $232.66 | $407.11 | 253,200 | — | — |
| 2018-04-20 | $230.94 | $404.10 | 193,400 | — | — |
| 2018-04-19 | $230.38 | $403.12 | 201,200 | — | — |
| 2018-04-18 | $229.21 | $401.07 | 265,800 | — | — |
| 2018-04-17 | $228.54 | $399.90 | 258,100 | — | — |
| 2018-04-16 | $229.32 | $393.73 | 221,100 | — | — |
| 2018-04-13 | $231.00 | $396.62 | 252,000 | — | — |
| 2018-04-12 | $233.43 | $400.79 | 445,200 | — | — |
| 2018-04-11 | $236.21 | $405.56 | 344,200 | — | — |
| 2018-04-10 | $237.09 | $407.07 | 559,900 | — | — |
| 2018-04-09 | $233.05 | $400.14 | 460,700 | — | — |
| 2018-04-06 | $234.68 | $402.94 | 226,000 | — | — |
| 2018-04-05 | $237.12 | $407.13 | 254,400 | — | — |
| 2018-04-04 | $233.90 | $401.60 | 252,500 | — | — |
| 2018-04-03 | $233.16 | $400.33 | 338,700 | — | — |
| 2018-04-02 | $229.19 | $393.51 | 331,300 | — | — |
| 2018-03-29 | $227.04 | $389.82 | 199,100 | — | — |
| 2018-03-28 | $224.65 | $385.71 | 224,700 | — | — |
| 2018-03-27 | $221.68 | $380.62 | 303,800 | — | — |
| 2018-03-26 | $223.99 | $384.58 | 161,600 | — | — |
| 2018-03-23 | $217.72 | $373.82 | 223,300 | — | — |
| 2018-03-22 | $217.86 | $374.06 | 231,800 | — | — |
| 2018-03-21 | $223.48 | $383.71 | 443,300 | — | — |
| 2018-03-20 | $222.39 | $381.83 | 173,600 | — | — |
| 2018-03-19 | $218.14 | $374.54 | 201,000 | — | — |
| 2018-03-16 | $216.00 | $370.86 | 349,500 | — | — |
| 2018-03-15 | $215.48 | $369.97 | 166,300 | — | — |
| 2018-03-14 | $215.89 | $370.67 | 150,400 | — | — |
| 2018-03-13 | $220.57 | $378.71 | 283,100 | — | — |
| 2018-03-12 | $220.58 | $378.73 | 160,700 | — | — |
| 2018-03-09 | $221.11 | $379.64 | 160,400 | — | — |
| 2018-03-08 | $220.98 | $379.41 | 218,200 | — | — |
| 2018-03-07 | $223.25 | $383.31 | 128,300 | — | — |
| 2018-03-06 | $224.52 | $385.49 | 332,800 | — | — |
| 2018-03-05 | $223.28 | $383.36 | 285,300 | — | — |
| 2018-03-02 | $217.43 | $373.32 | 453,300 | — | — |
| 2018-03-01 | $215.90 | $370.69 | 576,600 | — | — |
| 2018-02-28 | $216.45 | $371.64 | 758,900 | — | — |
| 2018-02-27 | $216.76 | $372.17 | 425,000 | — | — |
| 2018-02-26 | $217.69 | $373.76 | 198,100 | — | — |
| 2018-02-23 | $217.95 | $374.21 | 94,000 | — | — |
| 2018-02-22 | $219.38 | $376.67 | 228,400 | — | — |
| 2018-02-21 | $217.51 | $373.46 | 517,300 | — | — |
| 2018-02-20 | $216.73 | $372.12 | 150,300 | — | — |
| 2018-02-16 | $218.22 | $374.67 | 183,600 | — | — |
| 2018-02-15 | $222.50 | $382.02 | 142,900 | — | — |
| 2018-02-14 | $220.23 | $378.13 | 137,900 | — | — |
| 2018-02-13 | $217.02 | $372.61 | 112,100 | — | — |
| 2018-02-12 | $214.39 | $368.10 | 137,800 | — | — |
| 2018-02-09 | $211.00 | $362.28 | 409,700 | — | — |
| 2018-02-08 | $208.97 | $358.79 | 279,700 | — | — |
| 2018-02-07 | $219.80 | $377.39 | 242,700 | — | — |
| 2018-02-06 | $221.90 | $380.99 | 383,700 | — | — |
| 2018-02-05 | $217.84 | $374.02 | 217,800 | — | — |
| 2018-02-02 | $224.00 | $384.60 | 272,700 | — | — |
| 2018-02-01 | $231.41 | $397.32 | 334,200 | — | — |
| 2018-01-31 | $231.63 | $397.70 | 300,900 | — | — |
| 2018-01-30 | $235.91 | $405.05 | 265,100 | — | — |
| 2018-01-29 | $237.07 | $407.04 | 518,600 | — | — |
| 2018-01-26 | $236.23 | $405.60 | 341,000 | — | — |
| 2018-01-25 | $234.42 | $402.49 | 182,500 | — | — |
| 2018-01-24 | $236.53 | $406.11 | 223,800 | — | — |
| 2018-01-23 | $232.95 | $399.97 | 200,900 | — | — |
| 2018-01-22 | $230.34 | $395.48 | 229,800 | — | — |
| 2018-01-19 | $229.99 | $394.88 | 213,600 | — | — |
| 2018-01-18 | $228.29 | $391.96 | 254,500 | — | — |
| 2018-01-17 | $225.49 | $387.16 | 102,800 | — | — |
| 2018-01-16 | $223.94 | $384.50 | 163,100 | — | — |
| 2018-01-12 | $222.88 | $382.68 | 188,800 | — | — |
| 2018-01-11 | $220.19 | $378.06 | 197,200 | — | — |
| 2018-01-10 | $220.22 | $378.11 | 133,200 | — | — |
| 2018-01-09 | $220.13 | $377.95 | 133,300 | — | — |
| 2018-01-08 | $219.59 | $377.03 | 171,700 | — | — |
| 2018-01-05 | $223.17 | $383.17 | 195,400 | — | — |
| 2018-01-04 | $219.40 | $376.70 | 201,600 | — | — |
| 2018-01-03 | $217.46 | $373.37 | 368,700 | — | — |
| 2018-01-02 | $213.58 | $366.71 | 150,300 | — | — |