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
- 1980-02-27 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 | $232.22 | $232.22 | 165,100 | — | — |
| 2018-12-28 | $229.66 | $229.66 | 107,700 | — | — |
| 2018-12-27 | $229.88 | $229.88 | 160,600 | — | — |
| 2018-12-26 | $227.43 | $227.43 | 202,700 | — | — |
| 2018-12-24 | $220.10 | $220.10 | 45,200 | — | — |
| 2018-12-21 | $225.45 | $225.45 | 222,700 | — | — |
| 2018-12-20 | $231.04 | $231.04 | 154,600 | — | — |
| 2018-12-19 | $234.93 | $234.93 | 264,300 | — | — |
| 2018-12-18 | $239.95 | $239.95 | 153,000 | — | — |
| 2018-12-17 | $243.02 | $243.02 | 179,600 | — | — |
| 2018-12-14 | $247.82 | $247.82 | 192,000 | — | — |
| 2018-12-13 | $250.28 | $250.28 | 201,100 | — | — |
| 2018-12-12 | $254.25 | $254.25 | 194,200 | — | — |
| 2018-12-11 | $252.06 | $252.06 | 243,800 | — | — |
| 2018-12-10 | $251.70 | $251.70 | 243,400 | — | — |
| 2018-12-07 | $256.23 | $256.23 | 263,100 | — | — |
| 2018-12-06 | $262.98 | $262.98 | 237,500 | — | — |
| 2018-12-04 | $266.40 | $266.40 | 213,900 | — | — |
| 2018-12-03 | $277.45 | $277.45 | 148,000 | — | — |
| 2018-11-30 | $274.46 | $274.46 | 157,000 | — | — |
| 2018-11-29 | $275.32 | $275.32 | 276,900 | — | — |
| 2018-11-28 | $274.75 | $274.75 | 265,600 | — | — |
| 2018-11-27 | $269.98 | $269.98 | 189,500 | — | — |
| 2018-11-26 | $272.59 | $272.59 | 272,800 | — | — |
| 2018-11-23 | $273.04 | $273.04 | 74,900 | — | — |
| 2018-11-21 | $269.16 | $269.16 | 165,900 | — | — |
| 2018-11-20 | $264.78 | $264.78 | 253,200 | — | — |
| 2018-11-19 | $268.39 | $268.39 | 274,500 | — | — |
| 2018-11-16 | $276.17 | $276.17 | 130,300 | — | — |
| 2018-11-15 | $273.22 | $273.22 | 153,100 | — | — |
| 2018-11-14 | $268.28 | $268.28 | 291,900 | — | — |
| 2018-11-13 | $268.83 | $268.83 | 174,900 | — | — |
| 2018-11-12 | $269.88 | $269.88 | 208,000 | — | — |
| 2018-11-09 | $276.42 | $276.42 | 333,600 | — | — |
| 2018-11-08 | $283.20 | $283.20 | 138,000 | — | — |
| 2018-11-07 | $283.17 | $283.17 | 197,900 | — | — |
| 2018-11-06 | $278.88 | $278.88 | 198,400 | — | — |
| 2018-11-05 | $276.24 | $276.24 | 288,600 | — | — |
| 2018-11-02 | $269.77 | $269.77 | 686,000 | — | — |
| 2018-11-01 | $275.34 | $275.34 | 392,800 | — | — |
| 2018-10-31 | $272.85 | $272.85 | 119,000 | — | — |
| 2018-10-30 | $269.50 | $269.50 | 110,300 | — | — |
| 2018-10-29 | $265.92 | $265.92 | 252,200 | — | — |
| 2018-10-26 | $268.79 | $268.79 | 104,800 | — | — |
| 2018-10-25 | $270.73 | $270.73 | 89,500 | — | — |
| 2018-10-24 | $267.28 | $267.28 | 240,600 | — | — |
| 2018-10-23 | $276.35 | $276.35 | 193,100 | — | — |
| 2018-10-22 | $278.48 | $278.48 | 166,400 | — | — |
| 2018-10-19 | $280.96 | $280.96 | 65,200 | — | — |
| 2018-10-18 | $284.42 | $284.42 | 124,200 | — | — |
| 2018-10-17 | $287.69 | $287.69 | 99,000 | — | — |
| 2018-10-16 | $289.31 | $289.31 | 220,600 | — | — |
| 2018-10-15 | $277.78 | $277.78 | 194,700 | — | — |
| 2018-10-12 | $281.68 | $281.68 | 166,600 | — | — |
| 2018-10-11 | $275.31 | $275.31 | 185,900 | — | — |
| 2018-10-10 | $281.82 | $281.82 | 207,400 | — | — |
| 2018-10-09 | $289.82 | $289.82 | 173,000 | — | — |
| 2018-10-08 | $291.43 | $291.43 | 155,300 | — | — |
| 2018-10-05 | $298.29 | $298.29 | 125,100 | — | — |
| 2018-10-04 | $300.61 | $300.61 | 117,400 | — | — |
| 2018-10-03 | $306.19 | $306.19 | 106,800 | — | — |
| 2018-10-02 | $304.35 | $304.35 | 207,800 | — | — |
| 2018-10-01 | $309.00 | $309.00 | 129,100 | — | — |
| 2018-09-28 | $312.99 | $312.99 | 156,400 | — | — |
| 2018-09-27 | $312.34 | $312.34 | 163,900 | — | — |
| 2018-09-26 | $308.15 | $308.15 | 136,300 | — | — |
| 2018-09-25 | $310.41 | $310.41 | 177,500 | — | — |
| 2018-09-24 | $308.97 | $308.97 | 213,000 | — | — |
| 2018-09-21 | $298.49 | $298.49 | 340,900 | — | — |
| 2018-09-20 | $301.03 | $301.03 | 160,900 | — | — |
| 2018-09-19 | $298.47 | $298.47 | 98,300 | — | — |
| 2018-09-18 | $298.55 | $298.55 | 216,900 | — | — |
| 2018-09-17 | $295.96 | $295.96 | 220,000 | — | — |
| 2018-09-14 | $309.11 | $309.11 | 197,700 | — | — |
| 2018-09-13 | $307.55 | $307.55 | 136,400 | — | — |
| 2018-09-12 | $305.73 | $305.73 | 176,500 | — | — |
| 2018-09-11 | $308.37 | $308.37 | 156,800 | — | — |
| 2018-09-10 | $308.00 | $308.00 | 163,900 | — | — |
| 2018-09-07 | $313.74 | $313.74 | 96,300 | — | — |
| 2018-09-06 | $316.77 | $316.77 | 155,300 | — | — |
| 2018-09-05 | $315.50 | $315.50 | 121,000 | — | — |
| 2018-09-04 | $326.15 | $326.15 | 88,600 | — | — |
| 2018-08-31 | $325.30 | $325.30 | 66,700 | — | — |
| 2018-08-30 | $325.78 | $325.78 | 99,500 | — | — |
| 2018-08-29 | $324.58 | $324.58 | 71,300 | — | — |
| 2018-08-28 | $324.66 | $324.66 | 146,600 | — | — |
| 2018-08-27 | $324.76 | $324.76 | 106,000 | — | — |
| 2018-08-24 | $318.76 | $318.76 | 79,300 | — | — |
| 2018-08-23 | $317.05 | $317.05 | 159,400 | — | — |
| 2018-08-22 | $321.32 | $321.32 | 83,700 | — | — |
| 2018-08-21 | $318.62 | $318.62 | 98,900 | — | — |
| 2018-08-20 | $315.33 | $315.33 | 101,600 | — | — |
| 2018-08-17 | $316.56 | $316.56 | 144,500 | — | — |
| 2018-08-16 | $317.88 | $317.88 | 90,900 | — | — |
| 2018-08-15 | $320.12 | $320.12 | 134,400 | — | — |
| 2018-08-14 | $325.03 | $325.03 | 124,700 | — | — |
| 2018-08-13 | $322.93 | $322.93 | 178,900 | — | — |
| 2018-08-10 | $319.80 | $319.80 | 155,800 | — | — |
| 2018-08-09 | $318.11 | $318.11 | 104,800 | — | — |
| 2018-08-08 | $316.40 | $316.40 | 307,700 | — | — |
| 2018-08-07 | $308.97 | $308.97 | 239,100 | — | — |
| 2018-08-06 | $315.45 | $315.45 | 156,400 | — | — |
| 2018-08-03 | $312.18 | $312.18 | 83,100 | — | — |
| 2018-08-02 | $311.72 | $311.72 | 186,500 | — | — |
| 2018-08-01 | $311.73 | $311.73 | 121,200 | — | — |
| 2018-07-31 | $306.65 | $306.65 | 110,900 | — | — |
| 2018-07-30 | $304.14 | $304.14 | 86,600 | — | — |
| 2018-07-27 | $307.44 | $307.44 | 117,300 | — | — |
| 2018-07-26 | $313.61 | $313.61 | 95,500 | — | — |
| 2018-07-25 | $311.79 | $311.79 | 83,800 | — | — |
| 2018-07-24 | $307.99 | $307.99 | 143,600 | — | — |
| 2018-07-23 | $308.12 | $308.12 | 122,900 | — | — |
| 2018-07-20 | $305.44 | $305.44 | 48,200 | — | — |
| 2018-07-19 | $306.39 | $306.39 | 101,200 | — | — |
| 2018-07-18 | $303.50 | $303.50 | 75,000 | — | — |
| 2018-07-17 | $302.62 | $302.62 | 75,200 | — | — |
| 2018-07-16 | $300.52 | $300.52 | 67,800 | — | — |
| 2018-07-13 | $303.95 | $303.95 | 102,600 | — | — |
| 2018-07-12 | $302.27 | $302.27 | 86,300 | — | — |
| 2018-07-11 | $299.47 | $299.47 | 127,900 | — | — |
| 2018-07-10 | $302.95 | $302.95 | 99,900 | — | — |
| 2018-07-09 | $303.07 | $303.07 | 102,100 | — | — |
| 2018-07-06 | $297.92 | $297.92 | 83,700 | — | — |
| 2018-07-05 | $294.94 | $294.94 | 275,300 | — | — |
| 2018-07-03 | $292.90 | $292.90 | 60,900 | — | — |
| 2018-07-02 | $289.28 | $289.28 | 148,200 | — | — |
| 2018-06-29 | $288.54 | $288.54 | 111,900 | — | — |
| 2018-06-28 | $288.26 | $288.26 | 131,400 | — | — |
| 2018-06-27 | $284.46 | $284.46 | 106,600 | — | — |
| 2018-06-26 | $290.41 | $290.41 | 120,400 | — | — |
| 2018-06-25 | $289.62 | $289.62 | 153,200 | — | — |
| 2018-06-22 | $298.32 | $298.32 | 129,500 | — | — |
| 2018-06-21 | $299.84 | $299.84 | 157,100 | — | — |
| 2018-06-20 | $296.76 | $296.76 | 132,200 | — | — |
| 2018-06-19 | $299.87 | $299.87 | 120,400 | — | — |
| 2018-06-18 | $301.46 | $301.46 | 178,600 | — | — |
| 2018-06-15 | $303.88 | $303.88 | 190,400 | — | — |
| 2018-06-14 | $303.70 | $303.70 | 83,400 | — | — |
| 2018-06-13 | $301.06 | $301.06 | 194,600 | — | — |
| 2018-06-12 | $300.79 | $300.79 | 84,000 | — | — |
| 2018-06-11 | $301.00 | $301.00 | 65,400 | — | — |
| 2018-06-08 | $299.59 | $299.59 | 109,900 | — | — |
| 2018-06-07 | $297.00 | $297.00 | 196,800 | — | — |
| 2018-06-06 | $297.47 | $297.47 | 171,200 | — | — |
| 2018-06-05 | $291.22 | $291.22 | 173,600 | — | — |
| 2018-06-04 | $292.88 | $292.88 | 176,100 | — | — |
| 2018-06-01 | $290.64 | $290.64 | 152,500 | — | — |
| 2018-05-31 | $287.13 | $287.13 | 111,600 | — | — |
| 2018-05-30 | $290.89 | $290.89 | 256,700 | — | — |
| 2018-05-29 | $286.06 | $286.06 | 84,700 | — | — |
| 2018-05-25 | $287.93 | $287.93 | 126,100 | — | — |
| 2018-05-24 | $289.06 | $289.06 | 118,100 | — | — |
| 2018-05-23 | $288.91 | $288.91 | 135,000 | — | — |
| 2018-05-22 | $289.36 | $289.36 | 68,800 | — | — |
| 2018-05-21 | $292.28 | $292.28 | 87,400 | — | — |
| 2018-05-18 | $291.66 | $291.66 | 125,300 | — | — |
| 2018-05-17 | $286.82 | $286.82 | 391,300 | — | — |
| 2018-05-16 | $291.71 | $291.71 | 258,700 | — | — |
| 2018-05-15 | $284.04 | $284.04 | 139,700 | — | — |
| 2018-05-14 | $286.90 | $286.90 | 279,300 | — | — |
| 2018-05-11 | $284.98 | $284.98 | 157,600 | — | — |
| 2018-05-10 | $278.82 | $278.82 | 241,900 | — | — |
| 2018-05-09 | $275.95 | $275.95 | 407,900 | — | — |
| 2018-05-08 | $253.69 | $253.69 | 249,900 | — | — |
| 2018-05-07 | $254.75 | $254.75 | 194,000 | — | — |
| 2018-05-04 | $252.82 | $252.82 | 86,300 | — | — |
| 2018-05-03 | $250.83 | $250.83 | 151,400 | — | — |
| 2018-05-02 | $252.59 | $252.59 | 151,500 | — | — |
| 2018-05-01 | $253.25 | $253.25 | 90,300 | — | — |
| 2018-04-30 | $253.71 | $253.71 | 135,200 | — | — |
| 2018-04-27 | $259.50 | $259.50 | 75,600 | — | — |
| 2018-04-26 | $259.48 | $259.48 | 48,400 | — | — |
| 2018-04-25 | $258.85 | $258.85 | 111,400 | — | — |
| 2018-04-24 | $258.93 | $258.93 | 121,600 | — | — |
| 2018-04-23 | $261.48 | $261.48 | 75,600 | — | — |
| 2018-04-20 | $260.68 | $260.68 | 105,100 | — | — |
| 2018-04-19 | $262.26 | $262.26 | 100,000 | — | — |
| 2018-04-18 | $264.19 | $264.19 | 158,500 | — | — |
| 2018-04-17 | $264.68 | $264.68 | 258,700 | — | — |
| 2018-04-16 | $262.13 | $262.13 | 206,000 | — | — |
| 2018-04-13 | $247.06 | $247.06 | 95,200 | — | — |
| 2018-04-12 | $250.48 | $250.48 | 123,600 | — | — |
| 2018-04-11 | $247.44 | $247.44 | 104,400 | — | — |
| 2018-04-10 | $250.02 | $250.02 | 121,400 | — | — |
| 2018-04-09 | $244.80 | $244.80 | 79,900 | — | — |
| 2018-04-06 | $244.10 | $244.10 | 127,100 | — | — |
| 2018-04-05 | $247.47 | $247.47 | 149,400 | — | — |
| 2018-04-04 | $250.52 | $250.52 | 151,600 | — | — |
| 2018-04-03 | $249.11 | $249.11 | 104,100 | — | — |
| 2018-04-02 | $247.38 | $247.38 | 120,600 | — | — |
| 2018-03-29 | $250.08 | $250.08 | 121,100 | — | — |
| 2018-03-28 | $247.62 | $247.62 | 292,400 | — | — |
| 2018-03-27 | $249.58 | $249.58 | 174,800 | — | — |
| 2018-03-26 | $253.50 | $253.50 | 136,800 | — | — |
| 2018-03-23 | $247.06 | $247.06 | 111,500 | — | — |
| 2018-03-22 | $252.69 | $252.69 | 149,800 | — | — |
| 2018-03-21 | $260.91 | $260.91 | 82,400 | — | — |
| 2018-03-20 | $262.64 | $262.64 | 70,500 | — | — |
| 2018-03-19 | $262.27 | $262.27 | 139,400 | — | — |
| 2018-03-16 | $263.00 | $263.00 | 286,700 | — | — |
| 2018-03-15 | $268.58 | $268.58 | 85,900 | — | — |
| 2018-03-14 | $269.40 | $269.40 | 93,000 | — | — |
| 2018-03-13 | $270.94 | $270.94 | 68,400 | — | — |
| 2018-03-12 | $273.84 | $273.84 | 78,900 | — | — |
| 2018-03-09 | $274.11 | $274.11 | 143,600 | — | — |
| 2018-03-08 | $265.84 | $265.84 | 99,900 | — | — |
| 2018-03-07 | $265.63 | $265.63 | 235,600 | — | — |
| 2018-03-06 | $262.34 | $262.34 | 202,800 | — | — |
| 2018-03-05 | $259.98 | $259.98 | 152,800 | — | — |
| 2018-03-02 | $263.04 | $263.04 | 261,100 | — | — |
| 2018-03-01 | $264.82 | $264.82 | 220,000 | — | — |
| 2018-02-28 | $270.04 | $270.04 | 429,000 | — | — |
| 2018-02-27 | $254.00 | $254.00 | 155,200 | — | — |
| 2018-02-26 | $257.85 | $257.85 | 168,900 | — | — |
| 2018-02-23 | $254.31 | $254.31 | 204,100 | — | — |
| 2018-02-22 | $248.08 | $248.08 | 228,000 | — | — |
| 2018-02-21 | $245.62 | $245.62 | 178,600 | — | — |
| 2018-02-20 | $251.12 | $251.12 | 204,900 | — | — |
| 2018-02-16 | $249.04 | $249.04 | 209,200 | — | — |
| 2018-02-15 | $246.83 | $246.83 | 115,400 | — | — |
| 2018-02-14 | $247.91 | $247.91 | 166,800 | — | — |
| 2018-02-13 | $237.36 | $237.36 | 157,300 | — | — |
| 2018-02-12 | $239.69 | $239.69 | 159,800 | — | — |
| 2018-02-09 | $236.72 | $236.72 | 177,500 | — | — |
| 2018-02-08 | $233.97 | $233.97 | 160,200 | — | — |
| 2018-02-07 | $243.76 | $243.76 | 209,400 | — | — |
| 2018-02-06 | $246.47 | $246.47 | 220,200 | — | — |
| 2018-02-05 | $247.23 | $247.23 | 188,300 | — | — |
| 2018-02-02 | $254.34 | $254.34 | 97,400 | — | — |
| 2018-02-01 | $258.75 | $258.75 | 233,600 | — | — |
| 2018-01-31 | $258.53 | $258.53 | 104,600 | — | — |
| 2018-01-30 | $259.20 | $259.20 | 108,200 | — | — |
| 2018-01-29 | $263.41 | $263.41 | 134,600 | — | — |
| 2018-01-26 | $261.89 | $261.89 | 212,300 | — | — |
| 2018-01-25 | $259.11 | $259.11 | 113,800 | — | — |
| 2018-01-24 | $254.41 | $254.41 | 141,300 | — | — |
| 2018-01-23 | $254.83 | $254.83 | 150,000 | — | — |
| 2018-01-22 | $254.65 | $254.65 | 134,800 | — | — |
| 2018-01-19 | $254.54 | $254.54 | 272,500 | — | — |
| 2018-01-18 | $252.50 | $252.50 | 126,100 | — | — |
| 2018-01-17 | $252.64 | $252.64 | 201,600 | — | — |
| 2018-01-16 | $249.11 | $249.11 | 106,100 | — | — |
| 2018-01-12 | $248.37 | $248.37 | 176,300 | — | — |
| 2018-01-11 | $251.21 | $251.21 | 169,600 | — | — |
| 2018-01-10 | $249.80 | $249.80 | 166,200 | — | — |
| 2018-01-09 | $256.12 | $256.12 | 216,100 | — | — |
| 2018-01-08 | $251.00 | $251.00 | 233,700 | — | — |
| 2018-01-05 | $249.05 | $249.05 | 102,100 | — | — |
| 2018-01-04 | $248.49 | $248.49 | 143,000 | — | — |
| 2018-01-03 | $250.47 | $250.47 | 233,100 | — | — |
| 2018-01-02 | $241.42 | $241.42 | 169,500 | — | — |