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
- 1996-05-09 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 | $204.18 | $204.18 | 5,451,900 | — | — |
| 2018-12-28 | $202.08 | $202.08 | 5,420,600 | — | — |
| 2018-12-27 | $200.12 | $200.12 | 7,386,800 | — | — |
| 2018-12-26 | $197.57 | $197.57 | 7,158,200 | — | — |
| 2018-12-24 | $187.76 | $187.76 | 5,020,600 | — | — |
| 2018-12-21 | $192.10 | $192.10 | 14,907,700 | — | — |
| 2018-12-20 | $193.58 | $193.58 | 8,976,100 | — | — |
| 2018-12-19 | $195.17 | $195.17 | 6,278,800 | — | — |
| 2018-12-18 | $196.52 | $196.52 | 6,593,100 | — | — |
| 2018-12-17 | $197.92 | $197.92 | 5,991,600 | — | — |
| 2018-12-14 | $200.00 | $200.00 | 4,995,200 | — | — |
| 2018-12-13 | $202.42 | $202.42 | 4,508,000 | — | — |
| 2018-12-12 | $202.48 | $202.48 | 4,164,200 | — | — |
| 2018-12-11 | $202.28 | $202.28 | 4,483,700 | — | — |
| 2018-12-10 | $203.26 | $203.26 | 5,593,700 | — | — |
| 2018-12-07 | $204.88 | $204.88 | 5,483,500 | — | — |
| 2018-12-06 | $207.96 | $207.96 | 8,386,700 | — | — |
| 2018-12-04 | $210.12 | $210.12 | 7,689,800 | — | — |
| 2018-12-03 | $220.81 | $220.81 | 5,153,200 | — | — |
| 2018-11-30 | $218.24 | $218.24 | 5,153,200 | — | — |
| 2018-11-29 | $217.70 | $217.70 | 3,960,900 | — | — |
| 2018-11-28 | $217.50 | $217.50 | 4,013,400 | — | — |
| 2018-11-27 | $212.53 | $212.53 | 4,050,600 | — | — |
| 2018-11-26 | $210.63 | $210.63 | 3,973,900 | — | — |
| 2018-11-23 | $207.07 | $207.07 | 2,274,000 | — | — |
| 2018-11-21 | $210.86 | $210.86 | 2,840,700 | — | — |
| 2018-11-20 | $210.71 | $210.71 | 7,680,900 | — | — |
| 2018-11-19 | $217.94 | $217.94 | 4,321,000 | — | — |
| 2018-11-16 | $218.41 | $218.41 | 4,347,900 | — | — |
| 2018-11-15 | $217.38 | $217.38 | 4,258,800 | — | — |
| 2018-11-14 | $216.03 | $216.03 | 4,409,100 | — | — |
| 2018-11-13 | $217.92 | $217.92 | 4,089,600 | — | — |
| 2018-11-12 | $215.42 | $215.42 | 3,355,200 | — | — |
| 2018-11-09 | $219.63 | $219.63 | 3,971,700 | — | — |
| 2018-11-08 | $222.42 | $222.42 | 4,166,000 | — | — |
| 2018-11-07 | $221.24 | $221.24 | 4,741,900 | — | — |
| 2018-11-06 | $218.51 | $218.51 | 3,879,800 | — | — |
| 2018-11-05 | $216.24 | $216.24 | 7,667,600 | — | — |
| 2018-11-02 | $206.57 | $206.57 | 5,060,000 | — | — |
| 2018-11-01 | $205.86 | $205.86 | 3,895,100 | — | — |
| 2018-10-31 | $205.28 | $205.28 | 5,663,000 | — | — |
| 2018-10-30 | $203.35 | $203.35 | 6,054,300 | — | — |
| 2018-10-29 | $200.04 | $200.04 | 4,936,400 | — | — |
| 2018-10-26 | $198.49 | $198.49 | 6,734,600 | — | — |
| 2018-10-25 | $201.98 | $201.98 | 4,571,900 | — | — |
| 2018-10-24 | $199.81 | $199.81 | 4,705,900 | — | — |
| 2018-10-23 | $204.00 | $204.00 | 4,705,700 | — | — |
| 2018-10-22 | $206.19 | $206.19 | 3,252,400 | — | — |
| 2018-10-19 | $209.83 | $209.83 | 4,814,500 | — | — |
| 2018-10-18 | $208.70 | $208.70 | 3,144,900 | — | — |
| 2018-10-17 | $210.52 | $210.52 | 3,807,800 | — | — |
| 2018-10-16 | $209.83 | $209.83 | 4,776,200 | — | — |
| 2018-10-15 | $205.03 | $205.03 | 4,541,100 | — | — |
| 2018-10-12 | $206.80 | $206.80 | 5,734,700 | — | — |
| 2018-10-11 | $205.19 | $205.19 | 8,322,700 | — | — |
| 2018-10-10 | $213.10 | $213.10 | 7,922,100 | — | — |
| 2018-10-09 | $223.76 | $223.76 | 4,516,500 | — | — |
| 2018-10-08 | $222.06 | $222.06 | 5,641,200 | — | — |
| 2018-10-05 | $219.46 | $219.46 | 4,075,700 | — | — |
| 2018-10-04 | $218.97 | $218.97 | 4,428,500 | — | — |
| 2018-10-03 | $216.40 | $216.40 | 3,275,100 | — | — |
| 2018-10-02 | $215.29 | $215.29 | 2,934,800 | — | — |
| 2018-10-01 | $214.78 | $214.78 | 2,993,000 | — | — |
| 2018-09-28 | $214.11 | $214.11 | 4,482,500 | — | — |
| 2018-09-27 | $216.70 | $216.70 | 3,053,500 | — | — |
| 2018-09-26 | $216.11 | $216.11 | 4,122,100 | — | — |
| 2018-09-25 | $218.05 | $218.05 | 3,280,300 | — | — |
| 2018-09-24 | $218.13 | $218.13 | 4,539,500 | — | — |
| 2018-09-21 | $220.52 | $220.52 | 13,363,200 | — | — |
| 2018-09-20 | $221.68 | $221.68 | 5,340,200 | — | — |
| 2018-09-19 | $220.95 | $220.95 | 4,288,000 | — | — |
| 2018-09-18 | $218.30 | $218.30 | 3,576,600 | — | — |
| 2018-09-17 | $216.29 | $216.29 | 3,076,900 | — | — |
| 2018-09-14 | $216.37 | $216.37 | 3,279,000 | — | — |
| 2018-09-13 | $214.89 | $214.89 | 4,071,600 | — | — |
| 2018-09-12 | $214.59 | $214.59 | 3,463,200 | — | — |
| 2018-09-11 | $215.10 | $215.10 | 3,601,500 | — | — |
| 2018-09-10 | $215.11 | $215.11 | 4,137,200 | — | — |
| 2018-09-07 | $214.04 | $214.04 | 4,050,100 | — | — |
| 2018-09-06 | $212.88 | $212.88 | 3,601,800 | — | — |
| 2018-09-05 | $212.26 | $212.26 | 3,708,900 | — | — |
| 2018-09-04 | $210.05 | $210.05 | 2,775,800 | — | — |
| 2018-08-31 | $208.72 | $208.72 | 4,526,200 | — | — |
| 2018-08-30 | $209.75 | $209.75 | 4,737,900 | — | — |
| 2018-08-29 | $211.27 | $211.27 | 3,176,900 | — | — |
| 2018-08-28 | $210.77 | $210.77 | 2,885,200 | — | — |
| 2018-08-27 | $210.51 | $210.51 | 3,166,700 | — | — |
| 2018-08-24 | $207.98 | $207.98 | 2,415,700 | — | — |
| 2018-08-23 | $207.24 | $207.24 | 2,363,000 | — | — |
| 2018-08-22 | $207.33 | $207.33 | 2,454,600 | — | — |
| 2018-08-21 | $208.49 | $208.49 | 2,665,300 | — | — |
| 2018-08-20 | $208.46 | $208.46 | 2,527,300 | — | — |
| 2018-08-17 | $208.14 | $208.14 | 2,749,900 | — | — |
| 2018-08-16 | $207.56 | $207.56 | 3,576,500 | — | — |
| 2018-08-15 | $204.50 | $204.50 | 3,547,200 | — | — |
| 2018-08-14 | $205.83 | $205.83 | 2,774,500 | — | — |
| 2018-08-13 | $205.17 | $205.17 | 3,837,900 | — | — |
| 2018-08-10 | $206.63 | $206.63 | 4,383,100 | — | — |
| 2018-08-09 | $209.10 | $209.10 | 4,685,700 | — | — |
| 2018-08-08 | $208.94 | $208.94 | 3,869,000 | — | — |
| 2018-08-07 | $208.72 | $208.72 | 6,160,100 | — | — |
| 2018-08-06 | $206.06 | $206.06 | 6,673,100 | — | — |
| 2018-08-03 | $200.24 | $200.24 | 5,028,000 | — | — |
| 2018-08-02 | $198.06 | $198.06 | 3,269,900 | — | — |
| 2018-08-01 | $197.85 | $197.85 | 4,004,600 | — | — |
| 2018-07-31 | $197.87 | $197.87 | 4,911,700 | — | — |
| 2018-07-30 | $199.09 | $199.09 | 3,988,300 | — | — |
| 2018-07-27 | $197.95 | $197.95 | 3,939,400 | — | — |
| 2018-07-26 | $197.46 | $197.46 | 3,766,100 | — | — |
| 2018-07-25 | $197.61 | $197.61 | 3,743,100 | — | — |
| 2018-07-24 | $198.46 | $198.46 | 3,346,600 | — | — |
| 2018-07-23 | $197.85 | $197.85 | 3,587,600 | — | — |
| 2018-07-20 | $196.78 | $196.78 | 4,073,900 | — | — |
| 2018-07-19 | $197.49 | $197.49 | 4,670,800 | — | — |
| 2018-07-18 | $200.44 | $200.44 | 10,469,600 | — | — |
| 2018-07-17 | $190.41 | $190.41 | 3,725,000 | — | — |
| 2018-07-16 | $192.00 | $192.00 | 2,626,700 | — | — |
| 2018-07-13 | $190.96 | $190.96 | 2,693,700 | — | — |
| 2018-07-12 | $189.96 | $189.96 | 3,040,600 | — | — |
| 2018-07-11 | $189.91 | $189.91 | 3,343,100 | — | — |
| 2018-07-10 | $189.90 | $189.90 | 2,685,500 | — | — |
| 2018-07-09 | $189.64 | $189.64 | 3,504,700 | — | — |
| 2018-07-06 | $187.56 | $187.56 | 2,818,800 | — | — |
| 2018-07-05 | $187.50 | $187.50 | 3,310,200 | — | — |
| 2018-07-03 | $186.02 | $186.02 | 2,031,200 | — | — |
| 2018-07-02 | $187.83 | $187.83 | 3,521,000 | — | — |
| 2018-06-29 | $186.65 | $186.65 | 5,185,700 | — | — |
| 2018-06-28 | $187.09 | $187.09 | 4,218,500 | — | — |
| 2018-06-27 | $184.91 | $184.91 | 4,451,600 | — | — |
| 2018-06-26 | $186.44 | $186.44 | 4,324,600 | — | — |
| 2018-06-25 | $186.73 | $186.73 | 6,062,400 | — | — |
| 2018-06-22 | $188.91 | $188.91 | 5,268,000 | — | — |
| 2018-06-21 | $188.86 | $188.86 | 4,977,900 | — | — |
| 2018-06-20 | $189.50 | $189.50 | 5,234,200 | — | — |
| 2018-06-19 | $190.35 | $190.35 | 4,035,300 | — | — |
| 2018-06-18 | $191.11 | $191.11 | 3,773,800 | — | — |
| 2018-06-15 | $191.76 | $191.76 | 7,341,000 | — | — |
| 2018-06-14 | $192.50 | $192.50 | 4,947,200 | — | — |
| 2018-06-13 | $194.55 | $194.55 | 3,704,900 | — | — |
| 2018-06-12 | $195.27 | $195.27 | 3,047,000 | — | — |
| 2018-06-11 | $195.33 | $195.33 | 3,465,600 | — | — |
| 2018-06-08 | $196.01 | $196.01 | 3,757,800 | — | — |
| 2018-06-07 | $195.57 | $195.57 | 4,340,300 | — | — |
| 2018-06-06 | $193.99 | $193.99 | 4,017,500 | — | — |
| 2018-06-05 | $190.77 | $190.77 | 4,325,000 | — | — |
| 2018-06-04 | $191.30 | $191.30 | 4,444,500 | — | — |
| 2018-06-01 | $192.23 | $192.23 | 3,817,800 | — | — |
| 2018-05-31 | $191.53 | $191.53 | 5,787,500 | — | — |
| 2018-05-30 | $194.10 | $194.10 | 4,307,600 | — | — |
| 2018-05-29 | $189.87 | $189.87 | 8,912,100 | — | — |
| 2018-05-25 | $194.15 | $194.15 | 3,031,000 | — | — |
| 2018-05-24 | $194.83 | $194.83 | 3,206,200 | — | — |
| 2018-05-23 | $195.95 | $195.95 | 4,036,300 | — | — |
| 2018-05-22 | $198.13 | $198.13 | 3,162,000 | — | — |
| 2018-05-21 | $197.91 | $197.91 | 3,005,500 | — | — |
| 2018-05-18 | $196.06 | $196.06 | 3,137,100 | — | — |
| 2018-05-17 | $197.49 | $197.49 | 2,604,200 | — | — |
| 2018-05-16 | $197.83 | $197.83 | 2,927,400 | — | — |
| 2018-05-15 | $197.36 | $197.36 | 3,380,000 | — | — |
| 2018-05-14 | $199.18 | $199.18 | 3,264,600 | — | — |
| 2018-05-11 | $199.30 | $199.30 | 3,917,700 | — | — |
| 2018-05-10 | $201.20 | $201.20 | 2,957,300 | — | — |
| 2018-05-09 | $199.87 | $199.87 | 3,290,600 | — | — |
| 2018-05-08 | $196.24 | $196.24 | 4,189,600 | — | — |
| 2018-05-07 | $197.06 | $197.06 | 3,692,100 | — | — |
| 2018-05-04 | $195.64 | $195.64 | 4,919,100 | — | — |
| 2018-05-03 | $191.61 | $191.61 | 5,059,400 | — | — |
| 2018-05-02 | $193.31 | $193.31 | 3,885,500 | — | — |
| 2018-05-01 | $195.11 | $195.11 | 3,235,000 | — | — |
| 2018-04-30 | $193.73 | $193.73 | 4,247,500 | — | — |
| 2018-04-27 | $197.23 | $197.23 | 2,558,900 | — | — |
| 2018-04-26 | $197.03 | $197.03 | 2,388,500 | — | — |
| 2018-04-25 | $196.80 | $196.80 | 3,204,400 | — | — |
| 2018-04-24 | $196.80 | $196.80 | 3,718,200 | — | — |
| 2018-04-23 | $199.42 | $199.42 | 2,672,600 | — | — |
| 2018-04-20 | $200.13 | $200.13 | 3,705,800 | — | — |
| 2018-04-19 | $200.38 | $200.38 | 2,726,500 | — | — |
| 2018-04-18 | $199.51 | $199.51 | 2,872,900 | — | — |
| 2018-04-17 | $199.27 | $199.27 | 4,658,300 | — | — |
| 2018-04-16 | $198.22 | $198.22 | 3,819,000 | — | — |
| 2018-04-13 | $197.00 | $197.00 | 3,150,900 | — | — |
| 2018-04-12 | $198.13 | $198.13 | 3,707,900 | — | — |
| 2018-04-11 | $195.22 | $195.22 | 3,522,100 | — | — |
| 2018-04-10 | $197.80 | $197.80 | 3,250,500 | — | — |
| 2018-04-09 | $195.33 | $195.33 | 3,873,100 | — | — |
| 2018-04-06 | $195.49 | $195.49 | 5,580,600 | — | — |
| 2018-04-05 | $200.85 | $200.85 | 4,661,300 | — | — |
| 2018-04-04 | $200.11 | $200.11 | 4,100,700 | — | — |
| 2018-04-03 | $197.96 | $197.96 | 4,192,900 | — | — |
| 2018-04-02 | $195.00 | $195.00 | 6,178,200 | — | — |
| 2018-03-29 | $199.48 | $199.48 | 5,714,600 | — | — |
| 2018-03-28 | $196.67 | $196.67 | 4,388,800 | — | — |
| 2018-03-27 | $196.15 | $196.15 | 5,149,200 | — | — |
| 2018-03-26 | $199.34 | $199.34 | 5,223,700 | — | — |
| 2018-03-23 | $192.46 | $192.46 | 7,257,000 | — | — |
| 2018-03-22 | $197.63 | $197.63 | 7,113,400 | — | — |
| 2018-03-21 | $204.83 | $204.83 | 3,235,600 | — | — |
| 2018-03-20 | $204.75 | $204.75 | 2,939,300 | — | — |
| 2018-03-19 | $203.99 | $203.99 | 4,261,300 | — | — |
| 2018-03-16 | $206.96 | $206.96 | 5,961,800 | — | — |
| 2018-03-15 | $207.82 | $207.82 | 4,127,200 | — | — |
| 2018-03-14 | $206.99 | $206.99 | 4,015,400 | — | — |
| 2018-03-13 | $209.13 | $209.13 | 4,698,200 | — | — |
| 2018-03-12 | $211.82 | $211.82 | 4,967,000 | — | — |
| 2018-03-09 | $212.94 | $212.94 | 5,494,300 | — | — |
| 2018-03-08 | $205.29 | $205.29 | 3,084,500 | — | — |
| 2018-03-07 | $204.30 | $204.30 | 3,622,800 | — | — |
| 2018-03-06 | $204.55 | $204.55 | 3,203,300 | — | — |
| 2018-03-05 | $203.24 | $203.24 | 4,041,100 | — | — |
| 2018-03-02 | $201.34 | $201.34 | 5,025,500 | — | — |
| 2018-03-01 | $201.53 | $201.53 | 6,984,000 | — | — |
| 2018-02-28 | $207.20 | $207.20 | 5,378,300 | — | — |
| 2018-02-27 | $209.66 | $209.66 | 5,903,400 | — | — |
| 2018-02-26 | $210.62 | $210.62 | 8,254,100 | — | — |
| 2018-02-23 | $202.76 | $202.76 | 4,128,400 | — | — |
| 2018-02-22 | $200.73 | $200.73 | 4,034,000 | — | — |
| 2018-02-21 | $201.02 | $201.02 | 4,994,400 | — | — |
| 2018-02-20 | $203.05 | $203.05 | 4,116,700 | — | — |
| 2018-02-16 | $203.79 | $203.79 | 4,382,500 | — | — |
| 2018-02-15 | $203.90 | $203.90 | 4,357,900 | — | — |
| 2018-02-14 | $200.54 | $200.54 | 4,348,100 | — | — |
| 2018-02-13 | $197.99 | $197.99 | 3,967,700 | — | — |
| 2018-02-12 | $198.89 | $198.89 | 5,128,900 | — | — |
| 2018-02-09 | $196.02 | $196.02 | 8,931,700 | — | — |
| 2018-02-08 | $191.42 | $191.42 | 8,044,400 | — | — |
| 2018-02-07 | $200.37 | $200.37 | 5,758,000 | — | — |
| 2018-02-06 | $201.24 | $201.24 | 10,663,000 | — | — |
| 2018-02-05 | $196.80 | $196.80 | 10,746,500 | — | — |
| 2018-02-02 | $209.12 | $209.12 | 6,080,600 | — | — |
| 2018-02-01 | $217.25 | $217.25 | 4,508,900 | — | — |
| 2018-01-31 | $214.38 | $214.38 | 4,626,300 | — | — |
| 2018-01-30 | $214.41 | $214.41 | 5,040,100 | — | — |
| 2018-01-29 | $215.46 | $215.46 | 3,021,300 | — | — |
| 2018-01-26 | $217.19 | $217.19 | 3,640,800 | — | — |
| 2018-01-25 | $215.10 | $215.10 | 3,088,300 | — | — |
| 2018-01-24 | $215.61 | $215.61 | 4,294,200 | — | — |
| 2018-01-23 | $215.56 | $215.56 | 3,659,100 | — | — |
| 2018-01-22 | $215.97 | $215.97 | 3,267,200 | — | — |
| 2018-01-19 | $213.25 | $213.25 | 5,140,200 | — | — |
| 2018-01-18 | $213.19 | $213.19 | 5,141,500 | — | — |
| 2018-01-17 | $214.16 | $214.16 | 4,600,700 | — | — |
| 2018-01-16 | $210.29 | $210.29 | 6,220,000 | — | — |
| 2018-01-12 | $210.16 | $210.16 | 4,184,400 | — | — |
| 2018-01-11 | $206.69 | $206.69 | 3,641,500 | — | — |
| 2018-01-10 | $205.61 | $205.61 | 3,793,100 | — | — |
| 2018-01-09 | $203.02 | $203.02 | 3,834,900 | — | — |
| 2018-01-08 | $202.74 | $202.74 | 3,887,900 | — | — |
| 2018-01-05 | $201.42 | $201.42 | 4,207,600 | — | — |
| 2018-01-04 | $200.69 | $200.69 | 3,900,000 | — | — |
| 2018-01-03 | $199.79 | $199.79 | 3,526,700 | — | — |
| 2018-01-02 | $197.22 | $197.22 | 4,113,000 | — | — |