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
- 1994-06-07 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 | $245.21 | $696.84 | 231,100 | — | — |
| 2018-12-28 | $246.06 | $693.97 | 283,400 | — | — |
| 2018-12-27 | $245.71 | $692.98 | 561,800 | — | — |
| 2018-12-26 | $244.80 | $690.42 | 386,900 | — | — |
| 2018-12-24 | $239.65 | $675.89 | 299,100 | — | — |
| 2018-12-21 | $251.75 | $710.02 | 878,900 | — | — |
| 2018-12-20 | $255.39 | $720.28 | 412,000 | — | — |
| 2018-12-19 | $255.60 | $720.88 | 404,700 | — | — |
| 2018-12-18 | $258.09 | $727.90 | 361,900 | — | — |
| 2018-12-17 | $254.27 | $717.12 | 483,700 | — | — |
| 2018-12-14 | $262.28 | $739.72 | 218,800 | — | — |
| 2018-12-13 | $261.73 | $738.16 | 255,900 | — | — |
| 2018-12-12 | $258.12 | $727.98 | 325,000 | — | — |
| 2018-12-11 | $263.29 | $742.56 | 236,500 | — | — |
| 2018-12-10 | $262.60 | $740.62 | 238,000 | — | — |
| 2018-12-07 | $263.66 | $743.61 | 329,400 | — | — |
| 2018-12-06 | $265.68 | $749.30 | 440,700 | — | — |
| 2018-12-04 | $259.59 | $732.13 | 294,100 | — | — |
| 2018-12-03 | $262.78 | $741.13 | 305,900 | — | — |
| 2018-11-30 | $262.51 | $740.36 | 351,400 | — | — |
| 2018-11-29 | $259.34 | $731.42 | 227,900 | — | — |
| 2018-11-28 | $260.24 | $733.96 | 233,900 | — | — |
| 2018-11-27 | $258.32 | $728.55 | 226,800 | — | — |
| 2018-11-26 | $256.42 | $723.19 | 268,300 | — | — |
| 2018-11-23 | $256.54 | $723.53 | 94,200 | — | — |
| 2018-11-21 | $258.74 | $729.73 | 266,100 | — | — |
| 2018-11-20 | $258.36 | $728.66 | 563,900 | — | — |
| 2018-11-19 | $257.81 | $727.11 | 463,900 | — | — |
| 2018-11-16 | $255.67 | $721.07 | 355,400 | — | — |
| 2018-11-15 | $250.72 | $707.11 | 398,100 | — | — |
| 2018-11-14 | $253.20 | $714.11 | 414,200 | — | — |
| 2018-11-13 | $255.22 | $719.80 | 511,000 | — | — |
| 2018-11-12 | $254.70 | $718.34 | 407,400 | — | — |
| 2018-11-09 | $253.93 | $716.17 | 394,900 | — | — |
| 2018-11-08 | $253.72 | $715.57 | 344,100 | — | — |
| 2018-11-07 | $255.00 | $719.18 | 554,800 | — | — |
| 2018-11-06 | $250.04 | $705.19 | 459,200 | — | — |
| 2018-11-05 | $249.58 | $703.90 | 673,200 | — | — |
| 2018-11-02 | $247.88 | $699.10 | 477,300 | — | — |
| 2018-11-01 | $252.65 | $712.56 | 474,700 | — | — |
| 2018-10-31 | $250.78 | $707.28 | 746,800 | — | — |
| 2018-10-30 | $255.64 | $720.99 | 1,107,800 | — | — |
| 2018-10-29 | $256.55 | $723.55 | 683,100 | — | — |
| 2018-10-26 | $247.91 | $699.19 | 572,200 | — | — |
| 2018-10-25 | $254.41 | $717.52 | 425,300 | — | — |
| 2018-10-24 | $251.82 | $710.21 | 579,900 | — | — |
| 2018-10-23 | $244.34 | $689.12 | 364,400 | — | — |
| 2018-10-22 | $242.46 | $683.82 | 588,900 | — | — |
| 2018-10-19 | $245.64 | $692.79 | 345,200 | — | — |
| 2018-10-18 | $244.14 | $688.55 | 354,200 | — | — |
| 2018-10-17 | $242.80 | $684.78 | 520,900 | — | — |
| 2018-10-16 | $244.71 | $690.16 | 532,100 | — | — |
| 2018-10-15 | $240.60 | $678.57 | 447,900 | — | — |
| 2018-10-12 | $238.62 | $672.99 | 535,200 | — | — |
| 2018-10-11 | $239.69 | $676.00 | 634,600 | — | — |
| 2018-10-10 | $246.89 | $696.31 | 406,900 | — | — |
| 2018-10-09 | $250.35 | $706.07 | 527,700 | — | — |
| 2018-10-08 | $248.03 | $699.53 | 485,500 | — | — |
| 2018-10-05 | $243.70 | $687.31 | 259,500 | — | — |
| 2018-10-04 | $243.21 | $685.93 | 414,900 | — | — |
| 2018-10-03 | $244.24 | $688.84 | 441,600 | — | — |
| 2018-10-02 | $245.53 | $692.48 | 389,200 | — | — |
| 2018-10-01 | $245.50 | $692.39 | 422,700 | — | — |
| 2018-09-28 | $246.71 | $695.80 | 694,100 | — | — |
| 2018-09-27 | $241.89 | $682.21 | 564,900 | — | — |
| 2018-09-26 | $240.10 | $671.91 | 422,200 | — | — |
| 2018-09-25 | $243.14 | $680.42 | 307,500 | — | — |
| 2018-09-24 | $240.77 | $673.79 | 392,500 | — | — |
| 2018-09-21 | $247.24 | $691.90 | 493,100 | — | — |
| 2018-09-20 | $245.36 | $686.63 | 275,800 | — | — |
| 2018-09-19 | $243.90 | $682.55 | 405,000 | — | — |
| 2018-09-18 | $245.41 | $686.77 | 421,300 | — | — |
| 2018-09-17 | $246.25 | $689.13 | 389,000 | — | — |
| 2018-09-14 | $246.31 | $689.29 | 423,100 | — | — |
| 2018-09-13 | $248.28 | $694.81 | 398,200 | — | — |
| 2018-09-12 | $248.00 | $694.02 | 326,100 | — | — |
| 2018-09-11 | $250.24 | $700.29 | 365,200 | — | — |
| 2018-09-10 | $249.30 | $697.66 | 427,800 | — | — |
| 2018-09-07 | $246.14 | $688.82 | 266,700 | — | — |
| 2018-09-06 | $246.31 | $689.29 | 193,400 | — | — |
| 2018-09-05 | $245.17 | $686.10 | 296,500 | — | — |
| 2018-09-04 | $243.89 | $682.52 | 228,500 | — | — |
| 2018-08-31 | $246.28 | $689.21 | 302,800 | — | — |
| 2018-08-30 | $245.29 | $686.44 | 258,100 | — | — |
| 2018-08-29 | $247.29 | $692.04 | 322,800 | — | — |
| 2018-08-28 | $246.79 | $690.64 | 381,300 | — | — |
| 2018-08-27 | $244.38 | $683.89 | 324,100 | — | — |
| 2018-08-24 | $244.14 | $683.22 | 273,900 | — | — |
| 2018-08-23 | $242.17 | $677.71 | 192,200 | — | — |
| 2018-08-22 | $241.69 | $676.36 | 266,500 | — | — |
| 2018-08-21 | $241.23 | $675.08 | 279,100 | — | — |
| 2018-08-20 | $243.00 | $680.03 | 297,500 | — | — |
| 2018-08-17 | $243.34 | $680.98 | 266,900 | — | — |
| 2018-08-16 | $240.99 | $674.41 | 226,500 | — | — |
| 2018-08-15 | $239.70 | $670.80 | 446,700 | — | — |
| 2018-08-14 | $236.80 | $662.68 | 273,800 | — | — |
| 2018-08-13 | $236.13 | $660.80 | 190,200 | — | — |
| 2018-08-10 | $236.62 | $662.18 | 174,100 | — | — |
| 2018-08-09 | $239.54 | $670.35 | 189,900 | — | — |
| 2018-08-08 | $239.25 | $669.54 | 236,900 | — | — |
| 2018-08-07 | $243.31 | $680.90 | 351,100 | — | — |
| 2018-08-06 | $242.77 | $679.39 | 293,800 | — | — |
| 2018-08-03 | $242.41 | $678.38 | 649,200 | — | — |
| 2018-08-02 | $234.18 | $655.35 | 700,900 | — | — |
| 2018-08-01 | $240.89 | $674.13 | 556,300 | — | — |
| 2018-07-31 | $240.45 | $672.89 | 545,600 | — | — |
| 2018-07-30 | $233.80 | $654.28 | 302,000 | — | — |
| 2018-07-27 | $233.29 | $652.86 | 329,800 | — | — |
| 2018-07-26 | $233.50 | $653.44 | 220,100 | — | — |
| 2018-07-25 | $232.74 | $651.32 | 319,000 | — | — |
| 2018-07-24 | $229.72 | $642.87 | 346,600 | — | — |
| 2018-07-23 | $229.65 | $642.67 | 488,700 | — | — |
| 2018-07-20 | $229.35 | $641.83 | 372,900 | — | — |
| 2018-07-19 | $232.54 | $650.76 | 349,300 | — | — |
| 2018-07-18 | $231.58 | $648.07 | 319,300 | — | — |
| 2018-07-17 | $232.74 | $651.32 | 369,300 | — | — |
| 2018-07-16 | $236.14 | $660.83 | 345,600 | — | — |
| 2018-07-13 | $239.62 | $670.57 | 246,100 | — | — |
| 2018-07-12 | $242.69 | $679.16 | 379,200 | — | — |
| 2018-07-11 | $242.61 | $678.94 | 452,400 | — | — |
| 2018-07-10 | $240.62 | $673.37 | 348,800 | — | — |
| 2018-07-09 | $238.68 | $667.94 | 345,500 | — | — |
| 2018-07-06 | $240.02 | $671.69 | 285,000 | — | — |
| 2018-07-05 | $238.70 | $668.00 | 225,300 | — | — |
| 2018-07-03 | $236.22 | $661.06 | 239,800 | — | — |
| 2018-07-02 | $236.22 | $661.06 | 435,000 | — | — |
| 2018-06-29 | $239.07 | $669.03 | 737,900 | — | — |
| 2018-06-28 | $235.59 | $659.29 | 524,200 | — | — |
| 2018-06-27 | $233.03 | $646.92 | 439,000 | — | — |
| 2018-06-26 | $234.61 | $651.31 | 466,000 | — | — |
| 2018-06-25 | $234.44 | $650.84 | 673,100 | — | — |
| 2018-06-22 | $235.38 | $653.45 | 641,400 | — | — |
| 2018-06-21 | $234.61 | $651.31 | 376,000 | — | — |
| 2018-06-20 | $233.52 | $648.28 | 667,600 | — | — |
| 2018-06-19 | $232.52 | $645.51 | 502,600 | — | — |
| 2018-06-18 | $232.48 | $645.40 | 476,900 | — | — |
| 2018-06-15 | $234.49 | $650.98 | 610,200 | — | — |
| 2018-06-14 | $234.83 | $651.92 | 405,600 | — | — |
| 2018-06-13 | $232.99 | $646.81 | 546,500 | — | — |
| 2018-06-12 | $238.63 | $662.47 | 401,700 | — | — |
| 2018-06-11 | $239.28 | $664.28 | 349,300 | — | — |
| 2018-06-08 | $240.99 | $669.02 | 359,700 | — | — |
| 2018-06-07 | $240.73 | $668.30 | 498,100 | — | — |
| 2018-06-06 | $242.61 | $673.52 | 422,400 | — | — |
| 2018-06-05 | $240.92 | $668.83 | 494,500 | — | — |
| 2018-06-04 | $241.89 | $671.52 | 466,600 | — | — |
| 2018-06-01 | $238.50 | $662.11 | 529,700 | — | — |
| 2018-05-31 | $239.03 | $663.58 | 509,000 | — | — |
| 2018-05-30 | $241.30 | $669.88 | 390,200 | — | — |
| 2018-05-29 | $234.40 | $650.73 | 406,100 | — | — |
| 2018-05-25 | $234.20 | $650.17 | 291,400 | — | — |
| 2018-05-24 | $233.15 | $647.26 | 242,600 | — | — |
| 2018-05-23 | $236.08 | $655.39 | 263,000 | — | — |
| 2018-05-22 | $232.58 | $645.68 | 365,500 | — | — |
| 2018-05-21 | $232.78 | $646.23 | 355,700 | — | — |
| 2018-05-18 | $228.87 | $635.38 | 358,900 | — | — |
| 2018-05-17 | $227.40 | $631.29 | 314,100 | — | — |
| 2018-05-16 | $230.13 | $638.87 | 335,400 | — | — |
| 2018-05-15 | $233.78 | $649.01 | 394,600 | — | — |
| 2018-05-14 | $242.06 | $671.99 | 237,800 | — | — |
| 2018-05-11 | $242.43 | $673.02 | 233,900 | — | — |
| 2018-05-10 | $243.91 | $677.13 | 357,200 | — | — |
| 2018-05-09 | $243.90 | $677.10 | 253,600 | — | — |
| 2018-05-08 | $241.46 | $670.33 | 394,100 | — | — |
| 2018-05-07 | $241.62 | $670.77 | 196,500 | — | — |
| 2018-05-04 | $241.17 | $669.52 | 276,600 | — | — |
| 2018-05-03 | $238.43 | $661.92 | 608,100 | — | — |
| 2018-05-02 | $240.29 | $667.08 | 558,300 | — | — |
| 2018-05-01 | $240.86 | $668.66 | 342,600 | — | — |
| 2018-04-30 | $239.69 | $665.41 | 515,800 | — | — |
| 2018-04-27 | $241.19 | $669.58 | 374,500 | — | — |
| 2018-04-26 | $237.78 | $660.11 | 510,600 | — | — |
| 2018-04-25 | $236.65 | $656.97 | 361,900 | — | — |
| 2018-04-24 | $237.63 | $659.69 | 397,800 | — | — |
| 2018-04-23 | $237.32 | $658.83 | 358,400 | — | — |
| 2018-04-20 | $239.39 | $664.58 | 419,200 | — | — |
| 2018-04-19 | $240.24 | $666.94 | 337,900 | — | — |
| 2018-04-18 | $245.29 | $680.96 | 414,300 | — | — |
| 2018-04-17 | $246.19 | $683.46 | 356,000 | — | — |
| 2018-04-16 | $242.45 | $673.08 | 316,500 | — | — |
| 2018-04-13 | $242.99 | $674.57 | 357,600 | — | — |
| 2018-04-12 | $240.26 | $667.00 | 395,600 | — | — |
| 2018-04-11 | $241.21 | $669.63 | 378,200 | — | — |
| 2018-04-10 | $241.95 | $671.69 | 285,500 | — | — |
| 2018-04-09 | $241.38 | $670.11 | 284,200 | — | — |
| 2018-04-06 | $242.38 | $672.88 | 475,100 | — | — |
| 2018-04-05 | $241.50 | $670.44 | 212,100 | — | — |
| 2018-04-04 | $242.31 | $672.69 | 266,200 | — | — |
| 2018-04-03 | $240.10 | $666.55 | 299,200 | — | — |
| 2018-04-02 | $237.00 | $657.95 | 404,900 | — | — |
| 2018-03-29 | $240.68 | $668.16 | 432,100 | — | — |
| 2018-03-28 | $239.63 | $665.25 | 353,900 | — | — |
| 2018-03-27 | $233.95 | $644.31 | 333,500 | — | — |
| 2018-03-26 | $232.63 | $640.68 | 244,900 | — | — |
| 2018-03-23 | $229.17 | $631.15 | 421,200 | — | — |
| 2018-03-22 | $233.60 | $643.35 | 299,000 | — | — |
| 2018-03-21 | $236.79 | $652.14 | 338,300 | — | — |
| 2018-03-20 | $239.46 | $659.49 | 323,900 | — | — |
| 2018-03-19 | $241.99 | $666.46 | 429,200 | — | — |
| 2018-03-16 | $243.67 | $671.08 | 473,100 | — | — |
| 2018-03-15 | $241.71 | $665.69 | 578,900 | — | — |
| 2018-03-14 | $238.67 | $657.31 | 516,100 | — | — |
| 2018-03-13 | $238.05 | $655.61 | 418,000 | — | — |
| 2018-03-12 | $238.74 | $657.51 | 691,100 | — | — |
| 2018-03-09 | $237.52 | $654.15 | 503,800 | — | — |
| 2018-03-08 | $234.15 | $644.87 | 543,300 | — | — |
| 2018-03-07 | $231.48 | $637.51 | 482,400 | — | — |
| 2018-03-06 | $230.05 | $633.57 | 665,000 | — | — |
| 2018-03-05 | $225.71 | $621.62 | 435,700 | — | — |
| 2018-03-02 | $222.22 | $612.01 | 441,500 | — | — |
| 2018-03-01 | $223.97 | $616.83 | 535,300 | — | — |
| 2018-02-28 | $223.83 | $616.44 | 450,900 | — | — |
| 2018-02-27 | $221.83 | $610.94 | 412,900 | — | — |
| 2018-02-26 | $227.11 | $625.48 | 343,900 | — | — |
| 2018-02-23 | $227.27 | $625.92 | 398,300 | — | — |
| 2018-02-22 | $221.59 | $610.27 | 546,400 | — | — |
| 2018-02-21 | $220.15 | $606.31 | 663,600 | — | — |
| 2018-02-20 | $225.44 | $620.88 | 478,100 | — | — |
| 2018-02-16 | $229.67 | $632.53 | 370,700 | — | — |
| 2018-02-15 | $229.57 | $632.25 | 288,800 | — | — |
| 2018-02-14 | $224.76 | $619.00 | 426,200 | — | — |
| 2018-02-13 | $228.28 | $628.70 | 480,700 | — | — |
| 2018-02-12 | $227.85 | $627.51 | 932,800 | — | — |
| 2018-02-09 | $227.94 | $627.76 | 764,500 | — | — |
| 2018-02-08 | $218.28 | $601.16 | 773,200 | — | — |
| 2018-02-07 | $217.81 | $599.86 | 540,100 | — | — |
| 2018-02-06 | $218.82 | $602.65 | 1,026,000 | — | — |
| 2018-02-05 | $217.99 | $600.36 | 547,300 | — | — |
| 2018-02-02 | $225.38 | $620.71 | 366,600 | — | — |
| 2018-02-01 | $227.17 | $625.64 | 520,300 | — | — |
| 2018-01-31 | $232.98 | $641.64 | 898,400 | — | — |
| 2018-01-30 | $226.75 | $624.49 | 283,700 | — | — |
| 2018-01-29 | $227.74 | $627.21 | 248,300 | — | — |
| 2018-01-26 | $229.83 | $632.97 | 272,700 | — | — |
| 2018-01-25 | $231.26 | $636.91 | 317,300 | — | — |
| 2018-01-24 | $231.55 | $637.70 | 271,100 | — | — |
| 2018-01-23 | $231.83 | $638.48 | 433,500 | — | — |
| 2018-01-22 | $226.60 | $624.07 | 462,700 | — | — |
| 2018-01-19 | $223.63 | $615.89 | 331,500 | — | — |
| 2018-01-18 | $224.60 | $618.56 | 478,800 | — | — |
| 2018-01-17 | $227.36 | $626.17 | 420,800 | — | — |
| 2018-01-16 | $227.60 | $626.83 | 378,800 | — | — |
| 2018-01-12 | $227.10 | $625.45 | 435,600 | — | — |
| 2018-01-11 | $232.44 | $640.16 | 359,000 | — | — |
| 2018-01-10 | $232.22 | $639.55 | 389,400 | — | — |
| 2018-01-09 | $236.27 | $650.70 | 403,600 | — | — |
| 2018-01-08 | $238.16 | $655.91 | 543,100 | — | — |
| 2018-01-05 | $239.37 | $659.24 | 344,200 | — | — |
| 2018-01-04 | $238.72 | $657.45 | 292,600 | — | — |
| 2018-01-03 | $242.54 | $667.97 | 321,400 | — | — |
| 2018-01-02 | $240.08 | $661.20 | 310,900 | — | — |