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
- 1996-06-28 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 | $200.13 | $241.17 | 278,600 | — | — |
| 2018-12-28 | $199.46 | $240.37 | 296,000 | — | — |
| 2018-12-27 | $200.16 | $241.21 | 357,200 | — | — |
| 2018-12-26 | $197.55 | $238.06 | 318,000 | — | — |
| 2018-12-24 | $188.55 | $227.22 | 158,400 | — | — |
| 2018-12-21 | $194.43 | $234.30 | 745,300 | — | — |
| 2018-12-20 | $201.08 | $242.32 | 644,900 | — | — |
| 2018-12-19 | $200.99 | $242.21 | 646,600 | — | — |
| 2018-12-18 | $208.37 | $251.10 | 989,500 | — | — |
| 2018-12-17 | $217.58 | $262.20 | 504,100 | — | — |
| 2018-12-14 | $223.11 | $268.87 | 311,000 | — | — |
| 2018-12-13 | $228.06 | $274.83 | 292,300 | — | — |
| 2018-12-12 | $228.02 | $274.78 | 316,100 | — | — |
| 2018-12-11 | $223.56 | $269.41 | 311,900 | — | — |
| 2018-12-10 | $222.44 | $268.06 | 178,200 | — | — |
| 2018-12-07 | $223.70 | $269.58 | 344,200 | — | — |
| 2018-12-06 | $226.42 | $272.85 | 341,100 | — | — |
| 2018-12-04 | $227.74 | $274.45 | 241,000 | — | — |
| 2018-12-03 | $234.54 | $282.64 | 248,500 | — | — |
| 2018-11-30 | $234.49 | $282.58 | 233,400 | — | — |
| 2018-11-29 | $233.55 | $281.45 | 181,400 | — | — |
| 2018-11-28 | $235.32 | $282.81 | 415,900 | — | — |
| 2018-11-27 | $233.60 | $280.74 | 184,200 | — | — |
| 2018-11-26 | $231.11 | $277.75 | 209,400 | — | — |
| 2018-11-23 | $228.33 | $274.41 | 56,400 | — | — |
| 2018-11-21 | $227.98 | $273.99 | 292,800 | — | — |
| 2018-11-20 | $226.56 | $272.28 | 273,600 | — | — |
| 2018-11-19 | $230.26 | $276.73 | 228,100 | — | — |
| 2018-11-16 | $230.95 | $277.56 | 282,000 | — | — |
| 2018-11-15 | $227.89 | $273.88 | 238,000 | — | — |
| 2018-11-14 | $223.90 | $269.08 | 278,300 | — | — |
| 2018-11-13 | $227.57 | $273.49 | 175,700 | — | — |
| 2018-11-12 | $227.17 | $273.01 | 265,100 | — | — |
| 2018-11-09 | $230.76 | $277.33 | 270,400 | — | — |
| 2018-11-08 | $231.11 | $277.75 | 187,500 | — | — |
| 2018-11-07 | $229.54 | $275.86 | 239,800 | — | — |
| 2018-11-06 | $224.56 | $269.88 | 205,600 | — | — |
| 2018-11-05 | $224.58 | $269.90 | 237,700 | — | — |
| 2018-11-02 | $223.51 | $268.62 | 178,000 | — | — |
| 2018-11-01 | $221.88 | $266.66 | 243,400 | — | — |
| 2018-10-31 | $223.76 | $268.92 | 340,900 | — | — |
| 2018-10-30 | $218.52 | $262.62 | 220,400 | — | — |
| 2018-10-29 | $212.85 | $255.80 | 333,400 | — | — |
| 2018-10-26 | $213.39 | $256.45 | 334,100 | — | — |
| 2018-10-25 | $215.75 | $259.29 | 275,100 | — | — |
| 2018-10-24 | $215.30 | $258.75 | 294,700 | — | — |
| 2018-10-23 | $218.17 | $262.20 | 314,600 | — | — |
| 2018-10-22 | $220.90 | $265.48 | 390,800 | — | — |
| 2018-10-19 | $219.68 | $264.01 | 283,300 | — | — |
| 2018-10-18 | $217.48 | $261.37 | 369,600 | — | — |
| 2018-10-17 | $217.51 | $261.40 | 147,300 | — | — |
| 2018-10-16 | $216.91 | $260.68 | 233,700 | — | — |
| 2018-10-15 | $211.56 | $254.25 | 310,400 | — | — |
| 2018-10-12 | $212.86 | $255.82 | 499,700 | — | — |
| 2018-10-11 | $211.74 | $254.47 | 475,000 | — | — |
| 2018-10-10 | $215.57 | $259.07 | 413,700 | — | — |
| 2018-10-09 | $222.30 | $267.16 | 316,400 | — | — |
| 2018-10-08 | $219.68 | $264.01 | 353,800 | — | — |
| 2018-10-05 | $222.56 | $267.47 | 281,600 | — | — |
| 2018-10-04 | $222.58 | $267.50 | 201,600 | — | — |
| 2018-10-03 | $225.54 | $271.06 | 292,200 | — | — |
| 2018-10-02 | $224.50 | $269.81 | 282,900 | — | — |
| 2018-10-01 | $225.39 | $270.87 | 368,400 | — | — |
| 2018-09-28 | $223.71 | $268.86 | 237,600 | — | — |
| 2018-09-27 | $224.26 | $269.52 | 385,900 | — | — |
| 2018-09-26 | $225.62 | $271.15 | 407,400 | — | — |
| 2018-09-25 | $227.25 | $273.11 | 978,600 | — | — |
| 2018-09-24 | $231.65 | $278.40 | 478,200 | — | — |
| 2018-09-21 | $231.33 | $278.01 | 479,000 | — | — |
| 2018-09-20 | $233.27 | $280.35 | 235,000 | — | — |
| 2018-09-19 | $231.98 | $278.79 | 313,700 | — | — |
| 2018-09-18 | $232.97 | $279.98 | 262,300 | — | — |
| 2018-09-17 | $232.03 | $278.85 | 271,100 | — | — |
| 2018-09-14 | $235.09 | $282.53 | 184,600 | — | — |
| 2018-09-13 | $234.18 | $281.44 | 144,500 | — | — |
| 2018-09-12 | $232.62 | $279.56 | 212,400 | — | — |
| 2018-09-11 | $232.28 | $279.16 | 247,100 | — | — |
| 2018-09-10 | $233.17 | $280.22 | 190,300 | — | — |
| 2018-09-07 | $233.25 | $280.32 | 413,900 | — | — |
| 2018-09-06 | $233.39 | $280.49 | 217,700 | — | — |
| 2018-09-05 | $230.86 | $277.45 | 254,700 | — | — |
| 2018-09-04 | $232.16 | $279.01 | 180,000 | — | — |
| 2018-08-31 | $229.39 | $275.68 | 232,200 | — | — |
| 2018-08-30 | $225.63 | $271.16 | 196,000 | — | — |
| 2018-08-29 | $227.07 | $272.12 | 169,200 | — | — |
| 2018-08-28 | $225.78 | $270.58 | 214,300 | — | — |
| 2018-08-27 | $224.07 | $268.53 | 124,500 | — | — |
| 2018-08-24 | $224.31 | $268.82 | 118,400 | — | — |
| 2018-08-23 | $222.26 | $266.36 | 141,300 | — | — |
| 2018-08-22 | $221.21 | $265.10 | 227,500 | — | — |
| 2018-08-21 | $222.41 | $266.54 | 144,200 | — | — |
| 2018-08-20 | $221.81 | $265.82 | 145,800 | — | — |
| 2018-08-17 | $220.53 | $264.29 | 255,600 | — | — |
| 2018-08-16 | $218.24 | $261.54 | 268,900 | — | — |
| 2018-08-15 | $215.77 | $258.58 | 105,500 | — | — |
| 2018-08-14 | $216.83 | $259.85 | 156,100 | — | — |
| 2018-08-13 | $214.62 | $257.20 | 225,800 | — | — |
| 2018-08-10 | $212.49 | $254.65 | 299,200 | — | — |
| 2018-08-09 | $214.01 | $256.47 | 214,200 | — | — |
| 2018-08-08 | $213.46 | $255.81 | 258,400 | — | — |
| 2018-08-07 | $213.47 | $255.83 | 532,800 | — | — |
| 2018-08-06 | $212.49 | $254.65 | 428,100 | — | — |
| 2018-08-03 | $202.80 | $243.04 | 299,400 | — | — |
| 2018-08-02 | $202.17 | $242.28 | 307,400 | — | — |
| 2018-08-01 | $200.35 | $240.10 | 236,900 | — | — |
| 2018-07-31 | $201.36 | $241.31 | 236,700 | — | — |
| 2018-07-30 | $201.45 | $241.42 | 276,900 | — | — |
| 2018-07-27 | $203.27 | $243.60 | 244,700 | — | — |
| 2018-07-26 | $204.97 | $245.64 | 147,200 | — | — |
| 2018-07-25 | $207.34 | $248.48 | 216,200 | — | — |
| 2018-07-24 | $205.78 | $246.61 | 224,100 | — | — |
| 2018-07-23 | $204.20 | $244.72 | 235,500 | — | — |
| 2018-07-20 | $205.51 | $246.29 | 437,800 | — | — |
| 2018-07-19 | $205.43 | $246.19 | 166,200 | — | — |
| 2018-07-18 | $206.25 | $247.17 | 175,900 | — | — |
| 2018-07-17 | $205.13 | $245.83 | 339,600 | — | — |
| 2018-07-16 | $201.77 | $241.80 | 255,500 | — | — |
| 2018-07-13 | $202.20 | $242.32 | 391,500 | — | — |
| 2018-07-12 | $205.36 | $246.11 | 261,000 | — | — |
| 2018-07-11 | $205.93 | $246.79 | 293,200 | — | — |
| 2018-07-10 | $205.44 | $246.20 | 255,400 | — | — |
| 2018-07-09 | $204.55 | $245.14 | 224,100 | — | — |
| 2018-07-06 | $201.63 | $241.64 | 248,500 | — | — |
| 2018-07-05 | $199.97 | $239.65 | 260,400 | — | — |
| 2018-07-03 | $199.25 | $238.78 | 148,600 | — | — |
| 2018-07-02 | $200.20 | $239.92 | 301,900 | — | — |
| 2018-06-29 | $198.10 | $237.41 | 337,100 | — | — |
| 2018-06-28 | $197.48 | $236.66 | 549,200 | — | — |
| 2018-06-27 | $200.26 | $240.00 | 506,800 | — | — |
| 2018-06-26 | $197.12 | $236.23 | 985,000 | — | — |
| 2018-06-25 | $207.87 | $249.12 | 379,100 | — | — |
| 2018-06-22 | $210.95 | $252.81 | 271,100 | — | — |
| 2018-06-21 | $213.03 | $255.30 | 225,900 | — | — |
| 2018-06-20 | $215.79 | $258.61 | 244,600 | — | — |
| 2018-06-19 | $213.91 | $256.35 | 239,200 | — | — |
| 2018-06-18 | $213.81 | $256.23 | 156,500 | — | — |
| 2018-06-15 | $213.20 | $255.50 | 457,200 | — | — |
| 2018-06-14 | $213.38 | $255.72 | 203,200 | — | — |
| 2018-06-13 | $212.00 | $254.06 | 380,000 | — | — |
| 2018-06-12 | $210.69 | $252.49 | 206,200 | — | — |
| 2018-06-11 | $209.70 | $251.31 | 160,700 | — | — |
| 2018-06-08 | $208.41 | $249.76 | 234,900 | — | — |
| 2018-06-07 | $206.49 | $247.46 | 179,300 | — | — |
| 2018-06-06 | $205.44 | $246.20 | 264,400 | — | — |
| 2018-06-05 | $204.81 | $245.45 | 192,900 | — | — |
| 2018-06-04 | $204.30 | $244.84 | 283,500 | — | — |
| 2018-06-01 | $203.93 | $244.39 | 158,800 | — | — |
| 2018-05-31 | $201.01 | $240.89 | 175,900 | — | — |
| 2018-05-30 | $202.12 | $242.22 | 349,100 | — | — |
| 2018-05-29 | $200.49 | $239.50 | 270,100 | — | — |
| 2018-05-25 | $201.60 | $240.83 | 151,700 | — | — |
| 2018-05-24 | $202.59 | $242.01 | 121,600 | — | — |
| 2018-05-23 | $201.90 | $241.19 | 161,900 | — | — |
| 2018-05-22 | $201.10 | $240.23 | 401,100 | — | — |
| 2018-05-21 | $201.93 | $241.22 | 267,800 | — | — |
| 2018-05-18 | $197.63 | $236.09 | 190,400 | — | — |
| 2018-05-17 | $197.90 | $236.41 | 135,000 | — | — |
| 2018-05-16 | $197.67 | $236.14 | 195,800 | — | — |
| 2018-05-15 | $196.72 | $235.00 | 334,300 | — | — |
| 2018-05-14 | $196.48 | $234.71 | 280,700 | — | — |
| 2018-05-11 | $197.62 | $236.08 | 211,700 | — | — |
| 2018-05-10 | $197.54 | $235.98 | 206,700 | — | — |
| 2018-05-09 | $196.92 | $235.24 | 263,200 | — | — |
| 2018-05-08 | $194.11 | $231.88 | 257,400 | — | — |
| 2018-05-07 | $191.50 | $228.76 | 348,700 | — | — |
| 2018-05-04 | $189.71 | $226.63 | 426,900 | — | — |
| 2018-05-03 | $186.97 | $223.35 | 426,800 | — | — |
| 2018-05-02 | $186.05 | $222.25 | 483,000 | — | — |
| 2018-05-01 | $188.66 | $225.37 | 323,000 | — | — |
| 2018-04-30 | $189.11 | $225.91 | 258,400 | — | — |
| 2018-04-27 | $191.38 | $228.62 | 216,000 | — | — |
| 2018-04-26 | $193.98 | $231.73 | 229,800 | — | — |
| 2018-04-25 | $193.21 | $230.81 | 309,400 | — | — |
| 2018-04-24 | $193.09 | $230.66 | 420,400 | — | — |
| 2018-04-23 | $191.78 | $229.10 | 499,000 | — | — |
| 2018-04-20 | $192.58 | $230.05 | 365,300 | — | — |
| 2018-04-19 | $194.45 | $232.29 | 343,700 | — | — |
| 2018-04-18 | $196.21 | $234.39 | 511,800 | — | — |
| 2018-04-17 | $196.53 | $234.77 | 419,100 | — | — |
| 2018-04-16 | $196.34 | $234.55 | 312,700 | — | — |
| 2018-04-13 | $197.48 | $235.91 | 280,500 | — | — |
| 2018-04-12 | $198.41 | $237.02 | 280,700 | — | — |
| 2018-04-11 | $196.78 | $235.07 | 311,600 | — | — |
| 2018-04-10 | $197.99 | $236.52 | 390,600 | — | — |
| 2018-04-09 | $195.61 | $233.67 | 363,500 | — | — |
| 2018-04-06 | $193.65 | $231.33 | 297,200 | — | — |
| 2018-04-05 | $196.75 | $235.04 | 311,900 | — | — |
| 2018-04-04 | $195.98 | $234.12 | 390,400 | — | — |
| 2018-04-03 | $198.04 | $236.58 | 373,500 | — | — |
| 2018-04-02 | $196.15 | $234.32 | 410,000 | — | — |
| 2018-03-29 | $199.42 | $238.23 | 480,900 | — | — |
| 2018-03-28 | $198.44 | $237.05 | 572,400 | — | — |
| 2018-03-27 | $201.73 | $240.99 | 854,400 | — | — |
| 2018-03-26 | $209.99 | $250.85 | 590,700 | — | — |
| 2018-03-23 | $203.85 | $243.52 | 468,100 | — | — |
| 2018-03-22 | $206.52 | $246.71 | 437,800 | — | — |
| 2018-03-21 | $214.47 | $256.20 | 261,300 | — | — |
| 2018-03-20 | $215.63 | $257.59 | 207,600 | — | — |
| 2018-03-19 | $211.65 | $252.84 | 285,600 | — | — |
| 2018-03-16 | $214.58 | $256.34 | 396,200 | — | — |
| 2018-03-15 | $212.69 | $254.08 | 218,400 | — | — |
| 2018-03-14 | $211.31 | $252.43 | 189,200 | — | — |
| 2018-03-13 | $212.44 | $253.78 | 166,200 | — | — |
| 2018-03-12 | $213.32 | $254.83 | 148,600 | — | — |
| 2018-03-09 | $213.61 | $255.18 | 182,700 | — | — |
| 2018-03-08 | $207.95 | $248.42 | 201,100 | — | — |
| 2018-03-07 | $208.04 | $248.52 | 277,800 | — | — |
| 2018-03-06 | $210.47 | $251.43 | 321,600 | — | — |
| 2018-03-05 | $208.36 | $248.91 | 231,900 | — | — |
| 2018-03-02 | $206.59 | $246.79 | 237,700 | — | — |
| 2018-03-01 | $203.10 | $242.62 | 244,800 | — | — |
| 2018-02-28 | $203.18 | $242.72 | 302,700 | — | — |
| 2018-02-27 | $204.22 | $243.96 | 151,700 | — | — |
| 2018-02-26 | $206.41 | $245.91 | 123,700 | — | — |
| 2018-02-23 | $205.23 | $244.50 | 140,500 | — | — |
| 2018-02-22 | $201.33 | $239.85 | 200,800 | — | — |
| 2018-02-21 | $201.28 | $239.80 | 156,200 | — | — |
| 2018-02-20 | $200.71 | $239.12 | 194,400 | — | — |
| 2018-02-16 | $202.18 | $240.87 | 301,000 | — | — |
| 2018-02-15 | $201.81 | $240.43 | 232,800 | — | — |
| 2018-02-14 | $200.51 | $238.88 | 303,500 | — | — |
| 2018-02-13 | $195.59 | $233.02 | 224,400 | — | — |
| 2018-02-12 | $192.87 | $229.78 | 335,900 | — | — |
| 2018-02-09 | $189.80 | $226.12 | 386,800 | — | — |
| 2018-02-08 | $187.99 | $223.96 | 351,100 | — | — |
| 2018-02-07 | $192.13 | $228.89 | 247,000 | — | — |
| 2018-02-06 | $191.99 | $228.73 | 464,600 | — | — |
| 2018-02-05 | $192.15 | $228.92 | 303,200 | — | — |
| 2018-02-02 | $199.33 | $237.47 | 206,100 | — | — |
| 2018-02-01 | $204.30 | $243.39 | 209,800 | — | — |
| 2018-01-31 | $200.69 | $239.09 | 280,100 | — | — |
| 2018-01-30 | $200.72 | $239.13 | 482,000 | — | — |
| 2018-01-29 | $202.75 | $241.55 | 515,200 | — | — |
| 2018-01-26 | $208.69 | $248.62 | 556,600 | — | — |
| 2018-01-25 | $201.11 | $239.59 | 483,400 | — | — |
| 2018-01-24 | $198.13 | $236.04 | 251,300 | — | — |
| 2018-01-23 | $197.78 | $235.63 | 310,300 | — | — |
| 2018-01-22 | $199.50 | $237.67 | 347,400 | — | — |
| 2018-01-19 | $201.04 | $239.51 | 260,800 | — | — |
| 2018-01-18 | $199.25 | $237.38 | 275,900 | — | — |
| 2018-01-17 | $198.44 | $236.41 | 278,800 | — | — |
| 2018-01-16 | $198.33 | $236.28 | 406,700 | — | — |
| 2018-01-12 | $197.75 | $235.59 | 354,300 | — | — |
| 2018-01-11 | $197.00 | $234.70 | 205,800 | — | — |
| 2018-01-10 | $195.34 | $232.72 | 443,300 | — | — |
| 2018-01-09 | $194.18 | $231.34 | 276,200 | — | — |
| 2018-01-08 | $194.29 | $231.47 | 385,100 | — | — |
| 2018-01-05 | $196.93 | $234.61 | 363,000 | — | — |
| 2018-01-04 | $195.89 | $233.37 | 295,000 | — | — |
| 2018-01-03 | $193.24 | $230.22 | 258,600 | — | — |
| 2018-01-02 | $191.63 | $228.30 | 349,100 | — | — |