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
- 1995-10-03 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 | $217.76 | $298.98 | 213,400 | — | — |
| 2018-12-28 | $216.03 | $296.60 | 192,800 | — | — |
| 2018-12-27 | $214.84 | $294.97 | 264,100 | — | — |
| 2018-12-26 | $210.24 | $288.65 | 234,200 | — | — |
| 2018-12-24 | $205.76 | $282.50 | 113,600 | — | — |
| 2018-12-21 | $213.27 | $292.81 | 467,000 | — | — |
| 2018-12-20 | $216.24 | $296.89 | 368,500 | — | — |
| 2018-12-19 | $220.16 | $302.27 | 269,400 | — | — |
| 2018-12-18 | $219.66 | $301.59 | 457,100 | — | — |
| 2018-12-17 | $217.78 | $299.00 | 408,900 | — | — |
| 2018-12-14 | $215.31 | $295.61 | 339,500 | — | — |
| 2018-12-13 | $217.73 | $298.94 | 360,900 | — | — |
| 2018-12-12 | $220.02 | $302.08 | 485,800 | — | — |
| 2018-12-11 | $222.70 | $305.76 | 400,600 | — | — |
| 2018-12-10 | $230.17 | $316.01 | 277,800 | — | — |
| 2018-12-07 | $228.87 | $314.23 | 573,600 | — | — |
| 2018-12-06 | $225.44 | $309.52 | 460,600 | — | — |
| 2018-12-04 | $222.50 | $305.48 | 349,200 | — | — |
| 2018-12-03 | $224.41 | $308.11 | 226,700 | — | — |
| 2018-11-30 | $222.08 | $304.91 | 474,500 | — | — |
| 2018-11-29 | $220.12 | $302.22 | 300,900 | — | — |
| 2018-11-28 | $216.56 | $297.33 | 302,600 | — | — |
| 2018-11-27 | $214.58 | $294.61 | 232,900 | — | — |
| 2018-11-26 | $217.20 | $298.21 | 306,000 | — | — |
| 2018-11-23 | $214.24 | $294.14 | 138,900 | — | — |
| 2018-11-21 | $214.50 | $294.50 | 348,100 | — | — |
| 2018-11-20 | $215.50 | $295.87 | 328,400 | — | — |
| 2018-11-19 | $215.81 | $296.30 | 288,000 | — | — |
| 2018-11-16 | $216.43 | $297.15 | 261,900 | — | — |
| 2018-11-15 | $214.50 | $294.50 | 410,000 | — | — |
| 2018-11-14 | $212.16 | $291.29 | 282,600 | — | — |
| 2018-11-13 | $214.20 | $294.09 | 237,900 | — | — |
| 2018-11-12 | $213.83 | $293.58 | 236,800 | — | — |
| 2018-11-09 | $221.22 | $303.73 | 193,100 | — | — |
| 2018-11-08 | $222.57 | $305.58 | 203,700 | — | — |
| 2018-11-07 | $224.06 | $307.63 | 234,600 | — | — |
| 2018-11-06 | $223.51 | $306.87 | 225,900 | — | — |
| 2018-11-05 | $221.35 | $303.91 | 245,400 | — | — |
| 2018-11-02 | $219.31 | $301.10 | 236,800 | — | — |
| 2018-11-01 | $219.77 | $301.74 | 340,500 | — | — |
| 2018-10-31 | $217.86 | $299.11 | 486,200 | — | — |
| 2018-10-30 | $219.49 | $301.35 | 516,700 | — | — |
| 2018-10-29 | $206.46 | $283.46 | 312,200 | — | — |
| 2018-10-26 | $205.03 | $281.50 | 250,300 | — | — |
| 2018-10-25 | $207.55 | $284.96 | 179,500 | — | — |
| 2018-10-24 | $205.08 | $281.57 | 269,400 | — | — |
| 2018-10-23 | $209.95 | $288.25 | 237,800 | — | — |
| 2018-10-22 | $212.63 | $291.93 | 214,700 | — | — |
| 2018-10-19 | $216.18 | $296.81 | 358,300 | — | — |
| 2018-10-18 | $211.12 | $289.86 | 238,000 | — | — |
| 2018-10-17 | $216.01 | $296.57 | 219,200 | — | — |
| 2018-10-16 | $215.40 | $295.74 | 132,900 | — | — |
| 2018-10-15 | $214.52 | $294.53 | 162,200 | — | — |
| 2018-10-12 | $212.99 | $292.43 | 253,100 | — | — |
| 2018-10-11 | $215.00 | $295.19 | 344,300 | — | — |
| 2018-10-10 | $217.73 | $298.94 | 334,400 | — | — |
| 2018-10-09 | $229.51 | $315.11 | 253,500 | — | — |
| 2018-10-08 | $227.20 | $311.94 | 200,200 | — | — |
| 2018-10-05 | $226.96 | $311.61 | 169,900 | — | — |
| 2018-10-04 | $226.88 | $311.50 | 271,400 | — | — |
| 2018-10-03 | $225.96 | $310.23 | 223,300 | — | — |
| 2018-10-02 | $227.12 | $311.83 | 250,900 | — | — |
| 2018-10-01 | $224.38 | $308.07 | 256,700 | — | — |
| 2018-09-28 | $228.47 | $313.68 | 226,200 | — | — |
| 2018-09-27 | $228.19 | $313.30 | 149,600 | — | — |
| 2018-09-26 | $227.79 | $312.75 | 202,000 | — | — |
| 2018-09-25 | $229.06 | $314.49 | 194,900 | — | — |
| 2018-09-24 | $228.75 | $314.07 | 349,000 | — | — |
| 2018-09-21 | $233.13 | $320.08 | 379,200 | — | — |
| 2018-09-20 | $231.70 | $318.12 | 217,500 | — | — |
| 2018-09-19 | $229.56 | $315.18 | 346,200 | — | — |
| 2018-09-18 | $225.73 | $309.92 | 244,400 | — | — |
| 2018-09-17 | $223.26 | $306.53 | 219,300 | — | — |
| 2018-09-14 | $223.38 | $306.69 | 217,000 | — | — |
| 2018-09-13 | $220.69 | $303.00 | 394,700 | — | — |
| 2018-09-12 | $214.01 | $293.83 | 437,900 | — | — |
| 2018-09-11 | $210.51 | $289.02 | 395,400 | — | — |
| 2018-09-10 | $209.84 | $288.10 | 499,700 | — | — |
| 2018-09-07 | $215.49 | $295.86 | 797,600 | — | — |
| 2018-09-06 | $219.31 | $301.10 | 374,000 | — | — |
| 2018-09-05 | $221.10 | $303.56 | 340,300 | — | — |
| 2018-09-04 | $221.56 | $304.19 | 238,300 | — | — |
| 2018-08-31 | $223.02 | $304.41 | 265,500 | — | — |
| 2018-08-30 | $222.42 | $303.59 | 242,900 | — | — |
| 2018-08-29 | $222.86 | $304.20 | 246,600 | — | — |
| 2018-08-28 | $222.45 | $303.64 | 203,100 | — | — |
| 2018-08-27 | $222.49 | $303.69 | 227,400 | — | — |
| 2018-08-24 | $220.85 | $301.45 | 156,700 | — | — |
| 2018-08-23 | $220.09 | $300.41 | 249,800 | — | — |
| 2018-08-22 | $219.99 | $300.28 | 207,700 | — | — |
| 2018-08-21 | $220.28 | $300.67 | 217,500 | — | — |
| 2018-08-20 | $220.40 | $300.84 | 209,900 | — | — |
| 2018-08-17 | $218.40 | $298.11 | 257,100 | — | — |
| 2018-08-16 | $217.51 | $296.89 | 222,800 | — | — |
| 2018-08-15 | $216.21 | $295.12 | 198,500 | — | — |
| 2018-08-14 | $214.66 | $293.00 | 229,500 | — | — |
| 2018-08-13 | $214.92 | $293.36 | 285,200 | — | — |
| 2018-08-10 | $215.17 | $293.70 | 293,600 | — | — |
| 2018-08-09 | $215.21 | $293.75 | 174,200 | — | — |
| 2018-08-08 | $217.14 | $296.39 | 173,600 | — | — |
| 2018-08-07 | $218.36 | $298.05 | 271,700 | — | — |
| 2018-08-06 | $218.90 | $298.79 | 271,700 | — | — |
| 2018-08-03 | $220.69 | $301.23 | 262,800 | — | — |
| 2018-08-02 | $219.97 | $300.25 | 395,700 | — | — |
| 2018-08-01 | $219.87 | $300.11 | 724,700 | — | — |
| 2018-07-31 | $218.35 | $298.04 | 659,600 | — | — |
| 2018-07-30 | $223.74 | $305.40 | 334,800 | — | — |
| 2018-07-27 | $226.19 | $308.74 | 291,900 | — | — |
| 2018-07-26 | $227.25 | $310.19 | 339,100 | — | — |
| 2018-07-25 | $223.62 | $305.23 | 314,800 | — | — |
| 2018-07-24 | $223.48 | $305.04 | 287,500 | — | — |
| 2018-07-23 | $225.26 | $307.47 | 392,900 | — | — |
| 2018-07-20 | $224.82 | $306.87 | 647,600 | — | — |
| 2018-07-19 | $234.30 | $319.81 | 171,500 | — | — |
| 2018-07-18 | $236.32 | $322.57 | 243,200 | — | — |
| 2018-07-17 | $235.11 | $320.92 | 171,800 | — | — |
| 2018-07-16 | $235.18 | $321.01 | 251,500 | — | — |
| 2018-07-13 | $231.55 | $316.06 | 157,800 | — | — |
| 2018-07-12 | $232.85 | $317.83 | 128,800 | — | — |
| 2018-07-11 | $233.75 | $319.06 | 149,400 | — | — |
| 2018-07-10 | $234.22 | $319.70 | 206,200 | — | — |
| 2018-07-09 | $235.01 | $320.78 | 170,500 | — | — |
| 2018-07-06 | $230.46 | $314.57 | 171,400 | — | — |
| 2018-07-05 | $230.64 | $314.81 | 229,000 | — | — |
| 2018-07-03 | $226.39 | $309.01 | 164,300 | — | — |
| 2018-07-02 | $227.16 | $310.06 | 297,700 | — | — |
| 2018-06-29 | $230.48 | $314.60 | 282,100 | — | — |
| 2018-06-28 | $231.48 | $315.96 | 242,200 | — | — |
| 2018-06-27 | $228.72 | $312.19 | 465,400 | — | — |
| 2018-06-26 | $229.90 | $313.80 | 295,200 | — | — |
| 2018-06-25 | $232.67 | $317.59 | 208,400 | — | — |
| 2018-06-22 | $230.00 | $313.94 | 382,700 | — | — |
| 2018-06-21 | $228.67 | $312.13 | 214,000 | — | — |
| 2018-06-20 | $230.13 | $314.12 | 273,100 | — | — |
| 2018-06-19 | $229.23 | $312.89 | 220,300 | — | — |
| 2018-06-18 | $226.75 | $309.50 | 232,700 | — | — |
| 2018-06-15 | $226.60 | $309.30 | 525,100 | — | — |
| 2018-06-14 | $226.00 | $308.48 | 225,900 | — | — |
| 2018-06-13 | $227.34 | $310.31 | 147,600 | — | — |
| 2018-06-12 | $227.29 | $310.24 | 207,900 | — | — |
| 2018-06-11 | $228.48 | $311.87 | 145,500 | — | — |
| 2018-06-08 | $230.32 | $314.38 | 188,700 | — | — |
| 2018-06-07 | $230.08 | $314.05 | 145,500 | — | — |
| 2018-06-06 | $228.10 | $311.35 | 182,400 | — | — |
| 2018-06-05 | $226.52 | $309.19 | 166,600 | — | — |
| 2018-06-04 | $226.68 | $309.41 | 122,200 | — | — |
| 2018-06-01 | $225.92 | $308.37 | 179,200 | — | — |
| 2018-05-31 | $225.29 | $307.51 | 487,700 | — | — |
| 2018-05-30 | $225.51 | $307.81 | 222,400 | — | — |
| 2018-05-29 | $224.72 | $306.73 | 446,900 | — | — |
| 2018-05-25 | $227.44 | $308.67 | 178,900 | — | — |
| 2018-05-24 | $226.53 | $307.44 | 315,100 | — | — |
| 2018-05-23 | $226.54 | $307.45 | 224,800 | — | — |
| 2018-05-22 | $229.04 | $310.84 | 199,000 | — | — |
| 2018-05-21 | $228.92 | $310.68 | 263,700 | — | — |
| 2018-05-18 | $226.54 | $307.45 | 312,500 | — | — |
| 2018-05-17 | $227.80 | $309.16 | 234,200 | — | — |
| 2018-05-16 | $229.07 | $310.88 | 223,500 | — | — |
| 2018-05-15 | $228.02 | $309.46 | 315,600 | — | — |
| 2018-05-14 | $226.91 | $307.95 | 308,700 | — | — |
| 2018-05-11 | $228.29 | $309.83 | 164,500 | — | — |
| 2018-05-10 | $228.19 | $309.69 | 227,200 | — | — |
| 2018-05-09 | $227.95 | $309.36 | 240,200 | — | — |
| 2018-05-08 | $227.17 | $308.31 | 390,900 | — | — |
| 2018-05-07 | $226.54 | $307.45 | 199,800 | — | — |
| 2018-05-04 | $227.52 | $308.78 | 209,800 | — | — |
| 2018-05-03 | $226.15 | $306.92 | 553,700 | — | — |
| 2018-05-02 | $228.17 | $309.66 | 375,600 | — | — |
| 2018-05-01 | $232.90 | $316.08 | 220,300 | — | — |
| 2018-04-30 | $232.67 | $315.77 | 243,500 | — | — |
| 2018-04-27 | $236.72 | $321.27 | 363,600 | — | — |
| 2018-04-26 | $231.91 | $314.74 | 743,300 | — | — |
| 2018-04-25 | $240.44 | $326.32 | 376,900 | — | — |
| 2018-04-24 | $244.65 | $332.03 | 236,200 | — | — |
| 2018-04-23 | $245.36 | $332.99 | 175,100 | — | — |
| 2018-04-20 | $246.99 | $335.20 | 458,500 | — | — |
| 2018-04-19 | $242.35 | $328.91 | 436,300 | — | — |
| 2018-04-18 | $243.87 | $330.97 | 407,200 | — | — |
| 2018-04-17 | $247.43 | $335.80 | 396,500 | — | — |
| 2018-04-16 | $250.92 | $340.54 | 280,500 | — | — |
| 2018-04-13 | $249.19 | $338.19 | 219,800 | — | — |
| 2018-04-12 | $250.65 | $340.17 | 517,100 | — | — |
| 2018-04-11 | $260.00 | $352.86 | 259,800 | — | — |
| 2018-04-10 | $256.20 | $347.70 | 286,600 | — | — |
| 2018-04-09 | $257.84 | $349.93 | 316,400 | — | — |
| 2018-04-06 | $254.25 | $345.06 | 249,300 | — | — |
| 2018-04-05 | $256.39 | $347.96 | 240,400 | — | — |
| 2018-04-04 | $258.27 | $350.51 | 282,400 | — | — |
| 2018-04-03 | $257.04 | $348.84 | 267,000 | — | — |
| 2018-04-02 | $254.42 | $345.29 | 293,000 | — | — |
| 2018-03-29 | $256.82 | $348.55 | 329,700 | — | — |
| 2018-03-28 | $258.33 | $350.59 | 361,400 | — | — |
| 2018-03-27 | $250.70 | $340.24 | 220,500 | — | — |
| 2018-03-26 | $252.45 | $342.61 | 228,300 | — | — |
| 2018-03-23 | $248.63 | $337.43 | 352,700 | — | — |
| 2018-03-22 | $253.29 | $343.75 | 275,300 | — | — |
| 2018-03-21 | $259.59 | $352.30 | 151,800 | — | — |
| 2018-03-20 | $260.26 | $353.21 | 211,200 | — | — |
| 2018-03-19 | $262.67 | $356.48 | 219,300 | — | — |
| 2018-03-16 | $261.40 | $354.76 | 559,800 | — | — |
| 2018-03-15 | $259.37 | $352.01 | 283,100 | — | — |
| 2018-03-14 | $260.37 | $353.36 | 279,400 | — | — |
| 2018-03-13 | $261.77 | $355.26 | 185,000 | — | — |
| 2018-03-12 | $261.39 | $354.75 | 263,600 | — | — |
| 2018-03-09 | $262.62 | $356.42 | 400,200 | — | — |
| 2018-03-08 | $257.31 | $349.21 | 322,600 | — | — |
| 2018-03-07 | $255.57 | $346.85 | 350,500 | — | — |
| 2018-03-06 | $254.70 | $345.67 | 423,100 | — | — |
| 2018-03-05 | $254.35 | $343.43 | 506,500 | — | — |
| 2018-03-02 | $239.00 | $322.70 | 226,300 | — | — |
| 2018-03-01 | $238.38 | $321.87 | 315,200 | — | — |
| 2018-02-28 | $240.24 | $324.38 | 286,100 | — | — |
| 2018-02-27 | $243.18 | $328.35 | 367,300 | — | — |
| 2018-02-26 | $241.63 | $326.25 | 335,900 | — | — |
| 2018-02-23 | $242.94 | $328.02 | 257,100 | — | — |
| 2018-02-22 | $239.40 | $323.24 | 382,300 | — | — |
| 2018-02-21 | $239.94 | $323.97 | 375,600 | — | — |
| 2018-02-20 | $243.26 | $328.45 | 373,400 | — | — |
| 2018-02-16 | $243.26 | $328.45 | 283,300 | — | — |
| 2018-02-15 | $242.39 | $327.28 | 368,400 | — | — |
| 2018-02-14 | $242.59 | $327.55 | 280,200 | — | — |
| 2018-02-13 | $238.18 | $321.60 | 388,600 | — | — |
| 2018-02-12 | $239.48 | $323.35 | 472,300 | — | — |
| 2018-02-09 | $239.77 | $323.74 | 510,700 | — | — |
| 2018-02-08 | $241.06 | $325.48 | 514,100 | — | — |
| 2018-02-07 | $246.70 | $333.10 | 669,200 | — | — |
| 2018-02-06 | $242.32 | $327.19 | 942,000 | — | — |
| 2018-02-05 | $225.43 | $304.38 | 493,400 | — | — |
| 2018-02-02 | $229.61 | $310.02 | 346,100 | — | — |
| 2018-02-01 | $230.14 | $310.74 | 296,000 | — | — |
| 2018-01-31 | $229.80 | $310.28 | 419,600 | — | — |
| 2018-01-30 | $227.45 | $307.11 | 291,300 | — | — |
| 2018-01-29 | $228.82 | $308.96 | 253,800 | — | — |
| 2018-01-26 | $229.25 | $309.54 | 294,800 | — | — |
| 2018-01-25 | $230.93 | $311.81 | 288,700 | — | — |
| 2018-01-24 | $231.96 | $313.20 | 321,100 | — | — |
| 2018-01-23 | $231.64 | $312.77 | 446,500 | — | — |
| 2018-01-22 | $230.50 | $311.23 | 477,000 | — | — |
| 2018-01-19 | $224.60 | $303.26 | 259,100 | — | — |
| 2018-01-18 | $223.24 | $301.42 | 312,600 | — | — |
| 2018-01-17 | $226.00 | $305.15 | 265,900 | — | — |
| 2018-01-16 | $222.75 | $300.76 | 370,500 | — | — |
| 2018-01-12 | $224.20 | $302.72 | 278,000 | — | — |
| 2018-01-11 | $222.81 | $300.84 | 365,300 | — | — |
| 2018-01-10 | $219.97 | $297.01 | 394,300 | — | — |
| 2018-01-09 | $216.95 | $292.93 | 436,400 | — | — |
| 2018-01-08 | $218.75 | $295.36 | 551,800 | — | — |
| 2018-01-05 | $222.35 | $300.22 | 391,000 | — | — |
| 2018-01-04 | $221.77 | $299.44 | 431,700 | — | — |
| 2018-01-03 | $219.77 | $296.74 | 479,000 | — | — |
| 2018-01-02 | $216.47 | $292.28 | 563,500 | — | — |