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
- 2010-12-15 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 | $185.72 | $185.72 | 361,700 | — | — |
| 2018-12-28 | $183.49 | $183.49 | 562,100 | — | — |
| 2018-12-27 | $185.10 | $185.10 | 824,400 | — | — |
| 2018-12-26 | $182.80 | $182.80 | 669,500 | — | — |
| 2018-12-24 | $175.50 | $175.50 | 646,800 | — | — |
| 2018-12-21 | $176.40 | $176.40 | 1,421,900 | — | — |
| 2018-12-20 | $178.13 | $178.13 | 888,400 | — | — |
| 2018-12-19 | $179.96 | $179.96 | 1,179,800 | — | — |
| 2018-12-18 | $179.08 | $179.08 | 1,495,500 | — | — |
| 2018-12-17 | $178.27 | $178.27 | 1,904,000 | — | — |
| 2018-12-14 | $176.91 | $176.91 | 594,100 | — | — |
| 2018-12-13 | $179.67 | $179.67 | 739,700 | — | — |
| 2018-12-12 | $181.41 | $181.41 | 616,800 | — | — |
| 2018-12-11 | $182.54 | $182.54 | 729,400 | — | — |
| 2018-12-10 | $185.87 | $185.87 | 476,900 | — | — |
| 2018-12-07 | $186.93 | $186.93 | 664,400 | — | — |
| 2018-12-06 | $188.96 | $188.96 | 843,300 | — | — |
| 2018-12-04 | $189.88 | $189.88 | 568,700 | — | — |
| 2018-12-03 | $196.16 | $196.16 | 606,300 | — | — |
| 2018-11-30 | $193.40 | $193.40 | 954,000 | — | — |
| 2018-11-29 | $191.68 | $191.68 | 458,500 | — | — |
| 2018-11-28 | $192.94 | $192.94 | 503,400 | — | — |
| 2018-11-27 | $187.78 | $187.78 | 686,800 | — | — |
| 2018-11-26 | $189.00 | $189.00 | 1,302,000 | — | — |
| 2018-11-23 | $184.11 | $184.11 | 373,400 | — | — |
| 2018-11-21 | $188.11 | $188.11 | 837,800 | — | — |
| 2018-11-20 | $188.31 | $188.31 | 889,200 | — | — |
| 2018-11-19 | $191.14 | $191.14 | 683,100 | — | — |
| 2018-11-16 | $198.19 | $198.19 | 648,900 | — | — |
| 2018-11-15 | $198.21 | $198.21 | 1,060,400 | — | — |
| 2018-11-14 | $190.96 | $190.96 | 726,900 | — | — |
| 2018-11-13 | $194.54 | $194.54 | 582,700 | — | — |
| 2018-11-12 | $193.69 | $193.69 | 1,047,000 | — | — |
| 2018-11-09 | $199.82 | $199.82 | 809,100 | — | — |
| 2018-11-08 | $204.58 | $204.58 | 783,400 | — | — |
| 2018-11-07 | $204.24 | $204.24 | 651,200 | — | — |
| 2018-11-06 | $197.60 | $197.60 | 696,800 | — | — |
| 2018-11-05 | $197.48 | $197.48 | 760,100 | — | — |
| 2018-11-02 | $197.34 | $197.34 | 728,100 | — | — |
| 2018-11-01 | $199.84 | $199.84 | 1,073,500 | — | — |
| 2018-10-31 | $200.03 | $200.03 | 1,668,600 | — | — |
| 2018-10-30 | $185.25 | $185.25 | 1,434,600 | — | — |
| 2018-10-29 | $183.23 | $183.23 | 1,382,100 | — | — |
| 2018-10-26 | $188.40 | $188.40 | 1,024,900 | — | — |
| 2018-10-25 | $195.00 | $195.00 | 895,100 | — | — |
| 2018-10-24 | $192.17 | $192.17 | 719,300 | — | — |
| 2018-10-23 | $201.34 | $201.34 | 721,600 | — | — |
| 2018-10-22 | $203.55 | $203.55 | 457,600 | — | — |
| 2018-10-19 | $204.09 | $204.09 | 841,500 | — | — |
| 2018-10-18 | $206.73 | $206.73 | 599,900 | — | — |
| 2018-10-17 | $212.89 | $212.89 | 473,500 | — | — |
| 2018-10-16 | $213.89 | $213.89 | 414,000 | — | — |
| 2018-10-15 | $208.56 | $208.56 | 600,900 | — | — |
| 2018-10-12 | $208.26 | $208.26 | 732,000 | — | — |
| 2018-10-11 | $200.60 | $200.60 | 703,800 | — | — |
| 2018-10-10 | $205.28 | $205.28 | 746,600 | — | — |
| 2018-10-09 | $215.16 | $215.16 | 442,000 | — | — |
| 2018-10-08 | $216.81 | $216.81 | 533,900 | — | — |
| 2018-10-05 | $218.45 | $218.45 | 458,900 | — | — |
| 2018-10-04 | $220.97 | $220.97 | 605,900 | — | — |
| 2018-10-03 | $226.10 | $226.10 | 559,100 | — | — |
| 2018-10-02 | $224.64 | $224.64 | 627,200 | — | — |
| 2018-10-01 | $226.04 | $226.04 | 485,400 | — | — |
| 2018-09-28 | $227.84 | $227.84 | 884,900 | — | — |
| 2018-09-27 | $227.42 | $227.42 | 444,500 | — | — |
| 2018-09-26 | $225.13 | $225.13 | 477,600 | — | — |
| 2018-09-25 | $225.69 | $225.69 | 459,800 | — | — |
| 2018-09-24 | $222.00 | $222.00 | 437,200 | — | — |
| 2018-09-21 | $222.28 | $222.28 | 1,059,100 | — | — |
| 2018-09-20 | $222.18 | $222.18 | 347,000 | — | — |
| 2018-09-19 | $219.93 | $219.93 | 270,300 | — | — |
| 2018-09-18 | $221.01 | $221.01 | 329,800 | — | — |
| 2018-09-17 | $218.75 | $218.75 | 313,800 | — | — |
| 2018-09-14 | $221.08 | $221.08 | 324,300 | — | — |
| 2018-09-13 | $221.64 | $221.64 | 494,900 | — | — |
| 2018-09-12 | $221.01 | $221.01 | 407,700 | — | — |
| 2018-09-11 | $217.21 | $217.21 | 406,800 | — | — |
| 2018-09-10 | $217.61 | $217.61 | 349,100 | — | — |
| 2018-09-07 | $214.86 | $214.86 | 379,100 | — | — |
| 2018-09-06 | $216.18 | $216.18 | 513,900 | — | — |
| 2018-09-05 | $214.83 | $214.83 | 438,300 | — | — |
| 2018-09-04 | $215.31 | $215.31 | 595,200 | — | — |
| 2018-08-31 | $213.74 | $213.74 | 852,200 | — | — |
| 2018-08-30 | $214.31 | $214.31 | 436,000 | — | — |
| 2018-08-29 | $216.53 | $216.53 | 438,400 | — | — |
| 2018-08-28 | $216.60 | $216.60 | 354,200 | — | — |
| 2018-08-27 | $219.42 | $219.42 | 452,500 | — | — |
| 2018-08-24 | $218.09 | $218.09 | 297,700 | — | — |
| 2018-08-23 | $216.11 | $216.11 | 405,700 | — | — |
| 2018-08-22 | $217.57 | $217.57 | 315,400 | — | — |
| 2018-08-21 | $216.01 | $216.01 | 351,400 | — | — |
| 2018-08-20 | $215.15 | $215.15 | 288,900 | — | — |
| 2018-08-17 | $214.19 | $214.19 | 380,300 | — | — |
| 2018-08-16 | $214.05 | $214.05 | 505,900 | — | — |
| 2018-08-15 | $212.62 | $212.62 | 523,000 | — | — |
| 2018-08-14 | $215.20 | $215.20 | 379,400 | — | — |
| 2018-08-13 | $214.82 | $214.82 | 470,300 | — | — |
| 2018-08-10 | $217.53 | $217.53 | 448,100 | — | — |
| 2018-08-09 | $215.90 | $215.90 | 585,000 | — | — |
| 2018-08-08 | $217.72 | $217.72 | 369,100 | — | — |
| 2018-08-07 | $217.56 | $217.56 | 455,000 | — | — |
| 2018-08-06 | $216.85 | $216.85 | 559,700 | — | — |
| 2018-08-03 | $216.06 | $216.06 | 1,681,600 | — | — |
| 2018-08-02 | $221.57 | $221.57 | 1,185,400 | — | — |
| 2018-08-01 | $218.23 | $218.23 | 860,000 | — | — |
| 2018-07-31 | $217.00 | $217.00 | 698,100 | — | — |
| 2018-07-30 | $216.75 | $216.75 | 764,000 | — | — |
| 2018-07-27 | $220.82 | $220.82 | 597,400 | — | — |
| 2018-07-26 | $223.91 | $223.91 | 653,900 | — | — |
| 2018-07-25 | $225.55 | $225.55 | 764,200 | — | — |
| 2018-07-24 | $221.51 | $221.51 | 744,700 | — | — |
| 2018-07-23 | $219.29 | $219.29 | 741,200 | — | — |
| 2018-07-20 | $219.09 | $219.09 | 607,300 | — | — |
| 2018-07-19 | $218.00 | $218.00 | 450,100 | — | — |
| 2018-07-18 | $217.89 | $217.89 | 860,500 | — | — |
| 2018-07-17 | $216.22 | $216.22 | 1,355,700 | — | — |
| 2018-07-16 | $216.18 | $216.18 | 622,300 | — | — |
| 2018-07-13 | $220.23 | $220.23 | 647,300 | — | — |
| 2018-07-12 | $220.50 | $220.50 | 934,400 | — | — |
| 2018-07-11 | $219.23 | $219.23 | 476,200 | — | — |
| 2018-07-10 | $219.43 | $219.43 | 563,700 | — | — |
| 2018-07-09 | $218.54 | $218.54 | 645,600 | — | — |
| 2018-07-06 | $216.79 | $216.79 | 589,700 | — | — |
| 2018-07-05 | $214.17 | $214.17 | 784,600 | — | — |
| 2018-07-03 | $214.20 | $214.20 | 354,400 | — | — |
| 2018-07-02 | $212.56 | $212.56 | 441,300 | — | — |
| 2018-06-29 | $210.65 | $210.65 | 726,300 | — | — |
| 2018-06-28 | $210.92 | $210.92 | 668,600 | — | — |
| 2018-06-27 | $208.41 | $208.41 | 1,282,000 | — | — |
| 2018-06-26 | $210.65 | $210.65 | 1,502,500 | — | — |
| 2018-06-25 | $210.98 | $210.98 | 1,301,300 | — | — |
| 2018-06-22 | $216.31 | $216.31 | 1,582,200 | — | — |
| 2018-06-21 | $218.82 | $218.82 | 1,418,400 | — | — |
| 2018-06-20 | $221.72 | $221.72 | 2,612,500 | — | — |
| 2018-06-19 | $220.08 | $220.08 | 19,807,400 | — | — |
| 2018-06-18 | $220.44 | $220.44 | 4,550,400 | — | — |
| 2018-06-15 | $207.09 | $207.09 | 702,500 | — | — |
| 2018-06-14 | $205.53 | $205.53 | 394,400 | — | — |
| 2018-06-13 | $207.66 | $207.66 | 670,100 | — | — |
| 2018-06-12 | $204.98 | $204.98 | 416,400 | — | — |
| 2018-06-11 | $202.81 | $202.81 | 702,700 | — | — |
| 2018-06-08 | $202.50 | $202.50 | 550,400 | — | — |
| 2018-06-07 | $200.15 | $200.15 | 956,600 | — | — |
| 2018-06-06 | $207.51 | $207.51 | 594,300 | — | — |
| 2018-06-05 | $204.16 | $204.16 | 529,200 | — | — |
| 2018-06-04 | $202.24 | $202.24 | 1,107,000 | — | — |
| 2018-06-01 | $200.68 | $200.68 | 731,400 | — | — |
| 2018-05-31 | $199.35 | $199.35 | 676,500 | — | — |
| 2018-05-30 | $201.33 | $201.33 | 994,600 | — | — |
| 2018-05-29 | $199.96 | $199.96 | 2,073,600 | — | — |
| 2018-05-25 | $202.12 | $202.12 | 839,400 | — | — |
| 2018-05-24 | $202.36 | $202.36 | 668,700 | — | — |
| 2018-05-23 | $200.60 | $200.60 | 334,800 | — | — |
| 2018-05-22 | $199.58 | $199.58 | 623,400 | — | — |
| 2018-05-21 | $203.53 | $203.53 | 497,900 | — | — |
| 2018-05-18 | $204.47 | $204.47 | 664,700 | — | — |
| 2018-05-17 | $205.50 | $205.50 | 518,400 | — | — |
| 2018-05-16 | $203.33 | $203.33 | 356,000 | — | — |
| 2018-05-15 | $202.20 | $202.20 | 446,700 | — | — |
| 2018-05-14 | $202.30 | $202.30 | 426,200 | — | — |
| 2018-05-11 | $202.58 | $202.58 | 748,700 | — | — |
| 2018-05-10 | $204.24 | $204.24 | 562,700 | — | — |
| 2018-05-09 | $204.11 | $204.11 | 488,900 | — | — |
| 2018-05-08 | $203.25 | $203.25 | 572,400 | — | — |
| 2018-05-07 | $203.07 | $203.07 | 1,179,700 | — | — |
| 2018-05-04 | $200.04 | $200.04 | 2,021,200 | — | — |
| 2018-05-03 | $210.44 | $210.44 | 879,300 | — | — |
| 2018-05-02 | $210.47 | $210.47 | 785,400 | — | — |
| 2018-05-01 | $210.35 | $210.35 | 456,600 | — | — |
| 2018-04-30 | $207.28 | $207.28 | 499,200 | — | — |
| 2018-04-27 | $207.73 | $207.73 | 545,200 | — | — |
| 2018-04-26 | $206.06 | $206.06 | 469,900 | — | — |
| 2018-04-25 | $201.29 | $201.29 | 497,000 | — | — |
| 2018-04-24 | $205.76 | $205.76 | 496,700 | — | — |
| 2018-04-23 | $206.39 | $206.39 | 460,400 | — | — |
| 2018-04-20 | $208.95 | $208.95 | 890,600 | — | — |
| 2018-04-19 | $209.69 | $209.69 | 356,100 | — | — |
| 2018-04-18 | $210.89 | $210.89 | 755,700 | — | — |
| 2018-04-17 | $209.05 | $209.05 | 1,038,700 | — | — |
| 2018-04-16 | $202.83 | $202.83 | 452,800 | — | — |
| 2018-04-13 | $200.98 | $200.98 | 345,300 | — | — |
| 2018-04-12 | $200.68 | $200.68 | 310,600 | — | — |
| 2018-04-11 | $200.07 | $200.07 | 303,000 | — | — |
| 2018-04-10 | $200.19 | $200.19 | 307,600 | — | — |
| 2018-04-09 | $196.49 | $196.49 | 215,600 | — | — |
| 2018-04-06 | $196.34 | $196.34 | 272,900 | — | — |
| 2018-04-05 | $200.21 | $200.21 | 277,800 | — | — |
| 2018-04-04 | $199.21 | $199.21 | 408,200 | — | — |
| 2018-04-03 | $199.13 | $199.13 | 386,800 | — | — |
| 2018-04-02 | $198.16 | $198.16 | 476,600 | — | — |
| 2018-03-29 | $202.50 | $202.50 | 625,200 | — | — |
| 2018-03-28 | $196.63 | $196.63 | 412,700 | — | — |
| 2018-03-27 | $198.61 | $198.61 | 431,900 | — | — |
| 2018-03-26 | $202.19 | $202.19 | 447,800 | — | — |
| 2018-03-23 | $198.23 | $198.23 | 576,900 | — | — |
| 2018-03-22 | $202.84 | $202.84 | 576,900 | — | — |
| 2018-03-21 | $208.64 | $208.64 | 496,700 | — | — |
| 2018-03-20 | $208.29 | $208.29 | 372,300 | — | — |
| 2018-03-19 | $205.13 | $205.13 | 393,000 | — | — |
| 2018-03-16 | $209.01 | $209.01 | 336,700 | — | — |
| 2018-03-15 | $206.78 | $206.78 | 281,700 | — | — |
| 2018-03-14 | $207.90 | $207.90 | 431,200 | — | — |
| 2018-03-13 | $207.80 | $207.80 | 357,200 | — | — |
| 2018-03-12 | $208.69 | $208.69 | 283,700 | — | — |
| 2018-03-09 | $209.40 | $209.40 | 388,800 | — | — |
| 2018-03-08 | $206.52 | $206.52 | 362,200 | — | — |
| 2018-03-07 | $205.16 | $205.16 | 394,000 | — | — |
| 2018-03-06 | $203.42 | $203.42 | 394,400 | — | — |
| 2018-03-05 | $203.70 | $203.70 | 471,300 | — | — |
| 2018-03-02 | $201.45 | $201.45 | 527,800 | — | — |
| 2018-03-01 | $199.75 | $199.75 | 859,100 | — | — |
| 2018-02-28 | $199.93 | $199.93 | 510,000 | — | — |
| 2018-02-27 | $201.32 | $201.32 | 598,200 | — | — |
| 2018-02-26 | $203.96 | $203.96 | 547,100 | — | — |
| 2018-02-23 | $206.18 | $206.18 | 519,100 | — | — |
| 2018-02-22 | $204.07 | $204.07 | 492,400 | — | — |
| 2018-02-21 | $203.64 | $203.64 | 758,800 | — | — |
| 2018-02-20 | $199.45 | $199.45 | 820,800 | — | — |
| 2018-02-16 | $198.60 | $198.60 | 692,800 | — | — |
| 2018-02-15 | $196.36 | $196.36 | 610,300 | — | — |
| 2018-02-14 | $194.77 | $194.77 | 714,100 | — | — |
| 2018-02-13 | $194.20 | $194.20 | 723,900 | — | — |
| 2018-02-12 | $192.69 | $192.69 | 813,300 | — | — |
| 2018-02-09 | $189.92 | $189.92 | 1,637,200 | — | — |
| 2018-02-08 | $194.61 | $194.61 | 1,208,900 | — | — |
| 2018-02-07 | $203.32 | $203.32 | 810,600 | — | — |
| 2018-02-06 | $203.45 | $203.45 | 775,800 | — | — |
| 2018-02-05 | $200.34 | $200.34 | 707,500 | — | — |
| 2018-02-02 | $207.51 | $207.51 | 362,600 | — | — |
| 2018-02-01 | $211.25 | $211.25 | 588,900 | — | — |
| 2018-01-31 | $212.50 | $212.50 | 385,000 | — | — |
| 2018-01-30 | $209.59 | $209.59 | 365,600 | — | — |
| 2018-01-29 | $210.00 | $210.00 | 550,500 | — | — |
| 2018-01-26 | $212.03 | $212.03 | 365,200 | — | — |
| 2018-01-25 | $212.12 | $212.12 | 514,800 | — | — |
| 2018-01-24 | $207.83 | $207.83 | 317,600 | — | — |
| 2018-01-23 | $208.85 | $208.85 | 457,200 | — | — |
| 2018-01-22 | $206.77 | $206.77 | 492,900 | — | — |
| 2018-01-19 | $206.65 | $206.65 | 457,200 | — | — |
| 2018-01-18 | $203.25 | $203.25 | 454,900 | — | — |
| 2018-01-17 | $203.40 | $203.40 | 493,500 | — | — |
| 2018-01-16 | $201.80 | $201.80 | 349,000 | — | — |
| 2018-01-12 | $203.27 | $203.27 | 353,400 | — | — |
| 2018-01-11 | $202.58 | $202.58 | 471,100 | — | — |
| 2018-01-10 | $200.91 | $200.91 | 563,300 | — | — |
| 2018-01-09 | $196.91 | $196.91 | 398,700 | — | — |
| 2018-01-08 | $197.16 | $197.16 | 619,900 | — | — |
| 2018-01-05 | $197.00 | $197.00 | 465,300 | — | — |
| 2018-01-04 | $195.46 | $195.46 | 969,800 | — | — |
| 2018-01-03 | $194.96 | $194.96 | 943,400 | — | — |
| 2018-01-02 | $193.87 | $193.87 | 908,600 | — | — |