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
- 2004-07-13 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 | $247.99 | $511.92 | 443,200 | — | — |
| 2018-12-28 | $249.95 | $515.96 | 404,200 | — | — |
| 2018-12-27 | $248.47 | $512.91 | 413,000 | — | — |
| 2018-12-26 | $248.91 | $513.82 | 413,100 | — | — |
| 2018-12-24 | $234.35 | $483.76 | 249,200 | — | — |
| 2018-12-21 | $239.49 | $494.37 | 1,032,800 | — | — |
| 2018-12-20 | $235.39 | $485.91 | 769,100 | — | — |
| 2018-12-19 | $239.38 | $494.14 | 483,400 | — | — |
| 2018-12-18 | $244.65 | $505.02 | 633,500 | — | — |
| 2018-12-17 | $242.19 | $499.94 | 609,100 | — | — |
| 2018-12-14 | $249.01 | $514.02 | 528,100 | — | — |
| 2018-12-13 | $250.16 | $516.40 | 510,600 | — | — |
| 2018-12-12 | $249.68 | $514.27 | 640,400 | — | — |
| 2018-12-11 | $252.00 | $519.05 | 574,100 | — | — |
| 2018-12-10 | $255.21 | $525.66 | 598,300 | — | — |
| 2018-12-07 | $258.32 | $532.07 | 432,000 | — | — |
| 2018-12-06 | $266.40 | $548.71 | 688,500 | — | — |
| 2018-12-04 | $266.02 | $547.93 | 566,700 | — | — |
| 2018-12-03 | $276.36 | $569.22 | 508,000 | — | — |
| 2018-11-30 | $277.32 | $571.20 | 599,700 | — | — |
| 2018-11-29 | $280.18 | $577.09 | 552,800 | — | — |
| 2018-11-28 | $273.80 | $563.95 | 374,100 | — | — |
| 2018-11-27 | $268.58 | $553.20 | 480,000 | — | — |
| 2018-11-26 | $266.36 | $548.63 | 609,400 | — | — |
| 2018-11-23 | $262.50 | $540.68 | 195,100 | — | — |
| 2018-11-21 | $259.59 | $534.68 | 527,400 | — | — |
| 2018-11-20 | $255.22 | $525.68 | 890,100 | — | — |
| 2018-11-19 | $252.07 | $519.19 | 791,500 | — | — |
| 2018-11-16 | $264.62 | $545.04 | 1,112,900 | — | — |
| 2018-11-15 | $259.62 | $534.74 | 629,500 | — | — |
| 2018-11-14 | $266.12 | $548.13 | 392,100 | — | — |
| 2018-11-13 | $264.71 | $545.23 | 357,100 | — | — |
| 2018-11-12 | $269.09 | $554.25 | 416,100 | — | — |
| 2018-11-09 | $274.35 | $565.08 | 402,600 | — | — |
| 2018-11-08 | $273.15 | $562.61 | 487,700 | — | — |
| 2018-11-07 | $271.47 | $559.15 | 559,300 | — | — |
| 2018-11-06 | $263.56 | $542.86 | 561,700 | — | — |
| 2018-11-05 | $260.26 | $536.06 | 551,600 | — | — |
| 2018-11-02 | $265.30 | $546.44 | 538,500 | — | — |
| 2018-11-01 | $266.05 | $547.99 | 506,800 | — | — |
| 2018-10-31 | $268.79 | $553.63 | 698,100 | — | — |
| 2018-10-30 | $266.23 | $548.36 | 811,100 | — | — |
| 2018-10-29 | $256.49 | $528.30 | 572,400 | — | — |
| 2018-10-26 | $261.24 | $538.08 | 550,100 | — | — |
| 2018-10-25 | $261.77 | $539.17 | 538,900 | — | — |
| 2018-10-24 | $255.49 | $526.24 | 552,900 | — | — |
| 2018-10-23 | $265.82 | $547.51 | 592,800 | — | — |
| 2018-10-22 | $267.75 | $551.49 | 943,300 | — | — |
| 2018-10-19 | $267.75 | $551.49 | 798,300 | — | — |
| 2018-10-18 | $266.38 | $548.67 | 823,400 | — | — |
| 2018-10-17 | $267.69 | $551.37 | 963,100 | — | — |
| 2018-10-16 | $259.63 | $534.76 | 2,390,800 | — | — |
| 2018-10-15 | $272.94 | $562.18 | 961,000 | — | — |
| 2018-10-12 | $277.34 | $571.24 | 583,400 | — | — |
| 2018-10-11 | $270.88 | $557.94 | 679,300 | — | — |
| 2018-10-10 | $274.92 | $566.26 | 613,400 | — | — |
| 2018-10-09 | $284.18 | $585.33 | 366,800 | — | — |
| 2018-10-08 | $280.24 | $577.22 | 343,500 | — | — |
| 2018-10-05 | $282.91 | $582.71 | 338,100 | — | — |
| 2018-10-04 | $281.77 | $580.37 | 389,600 | — | — |
| 2018-10-03 | $286.00 | $589.08 | 344,500 | — | — |
| 2018-10-02 | $282.28 | $581.42 | 290,800 | — | — |
| 2018-10-01 | $285.52 | $588.09 | 476,500 | — | — |
| 2018-09-28 | $294.80 | $607.20 | 409,000 | — | — |
| 2018-09-27 | $293.45 | $604.42 | 514,500 | — | — |
| 2018-09-26 | $289.18 | $595.63 | 413,400 | — | — |
| 2018-09-25 | $290.79 | $598.95 | 662,300 | — | — |
| 2018-09-24 | $288.99 | $595.24 | 587,500 | — | — |
| 2018-09-21 | $286.22 | $589.53 | 871,100 | — | — |
| 2018-09-20 | $282.71 | $582.30 | 611,400 | — | — |
| 2018-09-19 | $279.47 | $575.63 | 465,600 | — | — |
| 2018-09-18 | $281.81 | $580.45 | 637,300 | — | — |
| 2018-09-17 | $274.60 | $565.60 | 709,900 | — | — |
| 2018-09-14 | $280.05 | $576.82 | 738,900 | — | — |
| 2018-09-13 | $284.84 | $586.69 | 277,200 | — | — |
| 2018-09-12 | $285.24 | $586.38 | 511,800 | — | — |
| 2018-09-11 | $286.62 | $589.22 | 404,500 | — | — |
| 2018-09-10 | $293.78 | $603.94 | 342,900 | — | — |
| 2018-09-07 | $294.07 | $604.53 | 294,100 | — | — |
| 2018-09-06 | $290.53 | $597.26 | 649,600 | — | — |
| 2018-09-05 | $289.81 | $595.78 | 540,400 | — | — |
| 2018-09-04 | $296.60 | $609.73 | 418,000 | — | — |
| 2018-08-31 | $298.56 | $613.76 | 360,700 | — | — |
| 2018-08-30 | $300.67 | $618.10 | 216,500 | — | — |
| 2018-08-29 | $300.64 | $618.04 | 402,300 | — | — |
| 2018-08-28 | $299.43 | $615.55 | 419,200 | — | — |
| 2018-08-27 | $297.89 | $612.39 | 452,900 | — | — |
| 2018-08-24 | $297.95 | $612.51 | 680,900 | — | — |
| 2018-08-23 | $289.40 | $594.93 | 290,400 | — | — |
| 2018-08-22 | $291.54 | $599.33 | 432,500 | — | — |
| 2018-08-21 | $287.37 | $590.76 | 275,200 | — | — |
| 2018-08-20 | $284.75 | $585.37 | 395,700 | — | — |
| 2018-08-17 | $285.04 | $585.97 | 329,800 | — | — |
| 2018-08-16 | $287.72 | $591.48 | 631,700 | — | — |
| 2018-08-15 | $284.19 | $584.22 | 551,400 | — | — |
| 2018-08-14 | $287.51 | $591.05 | 962,000 | — | — |
| 2018-08-13 | $288.60 | $593.29 | 334,500 | — | — |
| 2018-08-10 | $291.31 | $598.86 | 455,200 | — | — |
| 2018-08-09 | $291.45 | $599.15 | 567,600 | — | — |
| 2018-08-08 | $286.92 | $589.83 | 556,700 | — | — |
| 2018-08-07 | $277.45 | $570.37 | 443,600 | — | — |
| 2018-08-06 | $280.14 | $575.90 | 483,400 | — | — |
| 2018-08-03 | $279.50 | $574.58 | 613,800 | — | — |
| 2018-08-02 | $276.75 | $568.93 | 982,200 | — | — |
| 2018-08-01 | $270.34 | $555.75 | 986,600 | — | — |
| 2018-07-31 | $262.66 | $539.96 | 682,800 | — | — |
| 2018-07-30 | $256.41 | $527.11 | 702,300 | — | — |
| 2018-07-27 | $260.70 | $535.93 | 694,200 | — | — |
| 2018-07-26 | $260.00 | $534.49 | 504,900 | — | — |
| 2018-07-25 | $262.20 | $539.02 | 632,100 | — | — |
| 2018-07-24 | $263.07 | $540.81 | 913,300 | — | — |
| 2018-07-23 | $271.75 | $558.65 | 690,400 | — | — |
| 2018-07-20 | $277.17 | $569.79 | 586,600 | — | — |
| 2018-07-19 | $276.75 | $568.93 | 1,970,200 | — | — |
| 2018-07-18 | $283.68 | $583.17 | 1,079,800 | — | — |
| 2018-07-17 | $282.04 | $579.80 | 844,500 | — | — |
| 2018-07-16 | $279.19 | $573.94 | 354,000 | — | — |
| 2018-07-13 | $281.40 | $578.49 | 456,200 | — | — |
| 2018-07-12 | $279.03 | $573.61 | 345,400 | — | — |
| 2018-07-11 | $279.66 | $574.91 | 784,000 | — | — |
| 2018-07-10 | $272.39 | $559.96 | 648,800 | — | — |
| 2018-07-09 | $278.27 | $572.05 | 529,200 | — | — |
| 2018-07-06 | $279.15 | $573.86 | 482,000 | — | — |
| 2018-07-05 | $277.74 | $570.96 | 534,500 | — | — |
| 2018-07-03 | $280.13 | $575.88 | 202,500 | — | — |
| 2018-07-02 | $281.00 | $577.66 | 496,100 | — | — |
| 2018-06-29 | $282.17 | $580.07 | 318,300 | — | — |
| 2018-06-28 | $282.09 | $579.91 | 324,900 | — | — |
| 2018-06-27 | $281.47 | $578.63 | 516,600 | — | — |
| 2018-06-26 | $283.11 | $582.00 | 1,211,000 | — | — |
| 2018-06-25 | $279.51 | $574.60 | 1,182,100 | — | — |
| 2018-06-22 | $292.39 | $601.08 | 519,700 | — | — |
| 2018-06-21 | $290.76 | $597.73 | 775,600 | — | — |
| 2018-06-20 | $287.90 | $591.85 | 587,200 | — | — |
| 2018-06-19 | $287.39 | $590.80 | 674,200 | — | — |
| 2018-06-18 | $281.73 | $579.17 | 509,100 | — | — |
| 2018-06-15 | $277.34 | $570.14 | 559,300 | — | — |
| 2018-06-14 | $273.65 | $562.55 | 538,700 | — | — |
| 2018-06-13 | $273.58 | $561.28 | 478,400 | — | — |
| 2018-06-12 | $273.20 | $560.50 | 551,100 | — | — |
| 2018-06-11 | $269.77 | $553.46 | 453,300 | — | — |
| 2018-06-08 | $270.04 | $554.02 | 670,900 | — | — |
| 2018-06-07 | $272.04 | $558.12 | 889,400 | — | — |
| 2018-06-06 | $269.63 | $553.18 | 817,900 | — | — |
| 2018-06-05 | $262.63 | $538.82 | 805,200 | — | — |
| 2018-06-04 | $255.39 | $523.96 | 488,200 | — | — |
| 2018-06-01 | $252.85 | $518.75 | 557,400 | — | — |
| 2018-05-31 | $251.48 | $515.94 | 579,600 | — | — |
| 2018-05-30 | $251.70 | $516.39 | 586,800 | — | — |
| 2018-05-29 | $245.80 | $504.29 | 673,900 | — | — |
| 2018-05-25 | $250.34 | $513.60 | 283,600 | — | — |
| 2018-05-24 | $252.24 | $517.50 | 521,000 | — | — |
| 2018-05-23 | $249.49 | $511.86 | 520,500 | — | — |
| 2018-05-22 | $248.21 | $509.23 | 318,400 | — | — |
| 2018-05-21 | $248.37 | $509.56 | 536,300 | — | — |
| 2018-05-18 | $244.86 | $502.36 | 697,900 | — | — |
| 2018-05-17 | $246.55 | $505.83 | 335,900 | — | — |
| 2018-05-16 | $247.34 | $507.45 | 389,900 | — | — |
| 2018-05-15 | $247.10 | $506.95 | 423,900 | — | — |
| 2018-05-14 | $246.14 | $504.98 | 414,600 | — | — |
| 2018-05-11 | $249.91 | $512.72 | 325,700 | — | — |
| 2018-05-10 | $249.72 | $512.33 | 572,900 | — | — |
| 2018-05-09 | $249.91 | $512.72 | 543,100 | — | — |
| 2018-05-08 | $250.41 | $513.74 | 627,600 | — | — |
| 2018-05-07 | $250.50 | $513.93 | 565,900 | — | — |
| 2018-05-04 | $248.24 | $509.29 | 307,500 | — | — |
| 2018-05-03 | $245.83 | $504.35 | 552,500 | — | — |
| 2018-05-02 | $244.28 | $501.17 | 521,500 | — | — |
| 2018-05-01 | $247.68 | $508.14 | 645,700 | — | — |
| 2018-04-30 | $241.73 | $495.94 | 841,400 | — | — |
| 2018-04-27 | $248.42 | $509.66 | 987,700 | — | — |
| 2018-04-26 | $250.61 | $514.15 | 1,709,100 | — | — |
| 2018-04-25 | $233.53 | $479.11 | 845,200 | — | — |
| 2018-04-24 | $231.82 | $475.61 | 891,600 | — | — |
| 2018-04-23 | $239.48 | $491.32 | 657,100 | — | — |
| 2018-04-20 | $238.93 | $490.19 | 487,700 | — | — |
| 2018-04-19 | $240.69 | $493.80 | 401,500 | — | — |
| 2018-04-18 | $238.19 | $488.67 | 399,600 | — | — |
| 2018-04-17 | $237.16 | $486.56 | 414,100 | — | — |
| 2018-04-16 | $232.35 | $476.69 | 353,400 | — | — |
| 2018-04-13 | $230.32 | $472.53 | 528,600 | — | — |
| 2018-04-12 | $231.48 | $474.91 | 398,700 | — | — |
| 2018-04-11 | $231.00 | $473.92 | 326,700 | — | — |
| 2018-04-10 | $231.70 | $475.36 | 438,200 | — | — |
| 2018-04-09 | $232.43 | $476.86 | 380,200 | — | — |
| 2018-04-06 | $231.46 | $474.87 | 658,200 | — | — |
| 2018-04-05 | $235.79 | $483.75 | 610,900 | — | — |
| 2018-04-04 | $231.45 | $474.85 | 1,026,200 | — | — |
| 2018-04-03 | $233.47 | $478.99 | 539,000 | — | — |
| 2018-04-02 | $230.42 | $472.73 | 733,600 | — | — |
| 2018-03-29 | $233.56 | $479.17 | 963,800 | — | — |
| 2018-03-28 | $233.87 | $479.81 | 738,500 | — | — |
| 2018-03-27 | $231.58 | $475.11 | 795,100 | — | — |
| 2018-03-26 | $231.28 | $474.50 | 632,500 | — | — |
| 2018-03-23 | $226.65 | $465.00 | 799,100 | — | — |
| 2018-03-22 | $226.40 | $464.49 | 915,900 | — | — |
| 2018-03-21 | $228.26 | $468.30 | 512,800 | — | — |
| 2018-03-20 | $231.59 | $475.13 | 574,200 | — | — |
| 2018-03-19 | $227.67 | $467.09 | 636,200 | — | — |
| 2018-03-16 | $229.79 | $471.44 | 904,400 | — | — |
| 2018-03-15 | $226.82 | $465.35 | 808,500 | — | — |
| 2018-03-14 | $226.66 | $465.02 | 394,000 | — | — |
| 2018-03-13 | $226.40 | $463.36 | 675,300 | — | — |
| 2018-03-12 | $227.69 | $466.00 | 855,300 | — | — |
| 2018-03-09 | $230.26 | $471.26 | 656,800 | — | — |
| 2018-03-08 | $222.78 | $455.95 | 581,100 | — | — |
| 2018-03-07 | $222.96 | $456.32 | 754,800 | — | — |
| 2018-03-06 | $221.44 | $453.21 | 965,300 | — | — |
| 2018-03-05 | $219.61 | $449.46 | 930,100 | — | — |
| 2018-03-02 | $223.10 | $456.60 | 873,200 | — | — |
| 2018-03-01 | $222.82 | $456.03 | 898,900 | — | — |
| 2018-02-28 | $222.41 | $455.19 | 918,500 | — | — |
| 2018-02-27 | $226.47 | $463.50 | 634,200 | — | — |
| 2018-02-26 | $228.02 | $466.67 | 980,800 | — | — |
| 2018-02-23 | $228.85 | $468.37 | 1,014,800 | — | — |
| 2018-02-22 | $227.00 | $464.58 | 1,791,200 | — | — |
| 2018-02-21 | $230.53 | $471.81 | 3,409,700 | — | — |
| 2018-02-20 | $221.49 | $453.31 | 4,770,100 | — | — |
| 2018-02-16 | $220.74 | $451.77 | 1,396,400 | — | — |
| 2018-02-15 | $217.70 | $445.55 | 1,399,000 | — | — |
| 2018-02-14 | $209.78 | $429.34 | 918,300 | — | — |
| 2018-02-13 | $208.00 | $425.70 | 1,277,900 | — | — |
| 2018-02-12 | $211.87 | $433.62 | 942,800 | — | — |
| 2018-02-09 | $206.09 | $421.79 | 1,228,400 | — | — |
| 2018-02-08 | $198.57 | $406.40 | 1,450,000 | — | — |
| 2018-02-07 | $211.31 | $432.47 | 884,500 | — | — |
| 2018-02-06 | $208.46 | $426.64 | 1,396,600 | — | — |
| 2018-02-05 | $208.02 | $425.74 | 946,800 | — | — |
| 2018-02-02 | $214.38 | $438.76 | 784,300 | — | — |
| 2018-02-01 | $218.67 | $447.54 | 687,000 | — | — |
| 2018-01-31 | $216.85 | $443.81 | 699,300 | — | — |
| 2018-01-30 | $215.95 | $441.97 | 617,700 | — | — |
| 2018-01-29 | $215.33 | $440.70 | 705,200 | — | — |
| 2018-01-26 | $216.78 | $443.67 | 765,800 | — | — |
| 2018-01-25 | $219.33 | $448.89 | 762,300 | — | — |
| 2018-01-24 | $218.72 | $447.64 | 835,900 | — | — |
| 2018-01-23 | $219.57 | $449.38 | 1,145,400 | — | — |
| 2018-01-22 | $216.29 | $442.67 | 839,600 | — | — |
| 2018-01-19 | $213.54 | $437.04 | 615,600 | — | — |
| 2018-01-18 | $210.91 | $431.65 | 769,300 | — | — |
| 2018-01-17 | $207.89 | $425.47 | 836,400 | — | — |
| 2018-01-16 | $209.29 | $428.34 | 1,104,400 | — | — |
| 2018-01-12 | $211.15 | $432.15 | 1,015,000 | — | — |
| 2018-01-11 | $209.85 | $429.49 | 1,465,000 | — | — |
| 2018-01-10 | $200.09 | $409.51 | 2,404,800 | — | — |
| 2018-01-09 | $206.71 | $423.06 | 1,159,000 | — | — |
| 2018-01-08 | $203.61 | $416.71 | 1,068,300 | — | — |
| 2018-01-05 | $200.30 | $409.94 | 1,158,500 | — | — |
| 2018-01-04 | $197.29 | $403.78 | 1,539,500 | — | — |
| 2018-01-03 | $191.66 | $392.26 | 646,400 | — | — |
| 2018-01-02 | $186.94 | $382.60 | 925,700 | — | — |