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
- 1987-07-22 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 | $187.00 | $211.87 | 210,300 | — | — |
| 2018-12-28 | $184.16 | $208.65 | 144,800 | — | — |
| 2018-12-27 | $183.97 | $208.43 | 164,900 | — | — |
| 2018-12-26 | $182.27 | $206.51 | 198,700 | — | — |
| 2018-12-24 | $171.50 | $194.31 | 87,100 | — | — |
| 2018-12-21 | $175.05 | $198.33 | 365,800 | — | — |
| 2018-12-20 | $182.31 | $206.55 | 425,100 | — | — |
| 2018-12-19 | $187.70 | $212.66 | 310,200 | — | — |
| 2018-12-18 | $186.50 | $211.30 | 262,000 | — | — |
| 2018-12-17 | $182.20 | $206.43 | 472,400 | — | — |
| 2018-12-14 | $188.07 | $213.08 | 318,600 | — | — |
| 2018-12-13 | $191.73 | $217.23 | 337,700 | — | — |
| 2018-12-12 | $189.26 | $214.43 | 252,400 | — | — |
| 2018-12-11 | $185.59 | $210.27 | 244,800 | — | — |
| 2018-12-10 | $185.05 | $209.66 | 521,800 | — | — |
| 2018-12-07 | $182.41 | $206.67 | 191,900 | — | — |
| 2018-12-06 | $190.48 | $215.81 | 357,700 | — | — |
| 2018-12-04 | $192.56 | $218.17 | 317,600 | — | — |
| 2018-12-03 | $201.91 | $228.76 | 242,900 | — | — |
| 2018-11-30 | $198.63 | $225.04 | 492,700 | — | — |
| 2018-11-29 | $190.44 | $215.76 | 254,200 | — | — |
| 2018-11-28 | $186.23 | $211.00 | 283,600 | — | — |
| 2018-11-27 | $177.64 | $201.26 | 180,400 | — | — |
| 2018-11-26 | $179.77 | $203.68 | 297,600 | — | — |
| 2018-11-23 | $179.80 | $203.71 | 56,700 | — | — |
| 2018-11-21 | $179.37 | $203.22 | 198,800 | — | — |
| 2018-11-20 | $177.20 | $200.76 | 351,100 | — | — |
| 2018-11-19 | $181.23 | $205.33 | 259,100 | — | — |
| 2018-11-16 | $191.92 | $217.44 | 154,600 | — | — |
| 2018-11-15 | $193.30 | $219.01 | 194,900 | — | — |
| 2018-11-14 | $188.00 | $213.00 | 185,100 | — | — |
| 2018-11-13 | $190.77 | $216.14 | 237,600 | — | — |
| 2018-11-12 | $189.16 | $214.31 | 196,400 | — | — |
| 2018-11-09 | $196.33 | $222.44 | 166,400 | — | — |
| 2018-11-08 | $198.25 | $224.61 | 247,100 | — | — |
| 2018-11-07 | $199.52 | $226.05 | 409,000 | — | — |
| 2018-11-06 | $190.46 | $215.79 | 536,900 | — | — |
| 2018-11-05 | $192.15 | $217.70 | 230,100 | — | — |
| 2018-11-02 | $190.07 | $215.35 | 545,500 | — | — |
| 2018-11-01 | $198.42 | $224.81 | 277,200 | — | — |
| 2018-10-31 | $192.71 | $218.34 | 380,300 | — | — |
| 2018-10-30 | $188.99 | $214.12 | 277,000 | — | — |
| 2018-10-29 | $187.90 | $212.89 | 408,900 | — | — |
| 2018-10-26 | $189.88 | $215.13 | 432,700 | — | — |
| 2018-10-25 | $196.62 | $222.77 | 333,600 | — | — |
| 2018-10-24 | $196.80 | $222.97 | 200,700 | — | — |
| 2018-10-23 | $206.55 | $234.02 | 395,500 | — | — |
| 2018-10-22 | $208.01 | $235.67 | 357,300 | — | — |
| 2018-10-19 | $207.74 | $235.37 | 161,300 | — | — |
| 2018-10-18 | $210.99 | $239.05 | 153,800 | — | — |
| 2018-10-17 | $212.76 | $241.05 | 154,600 | — | — |
| 2018-10-16 | $213.94 | $242.39 | 240,700 | — | — |
| 2018-10-15 | $206.52 | $233.98 | 213,700 | — | — |
| 2018-10-12 | $206.75 | $234.24 | 270,500 | — | — |
| 2018-10-11 | $203.18 | $230.20 | 327,800 | — | — |
| 2018-10-10 | $208.22 | $235.91 | 298,900 | — | — |
| 2018-10-09 | $215.78 | $244.47 | 220,100 | — | — |
| 2018-10-08 | $216.66 | $245.47 | 227,000 | — | — |
| 2018-10-05 | $220.57 | $249.90 | 201,700 | — | — |
| 2018-10-04 | $221.21 | $250.63 | 198,000 | — | — |
| 2018-10-03 | $225.69 | $255.70 | 214,500 | — | — |
| 2018-10-02 | $224.27 | $254.09 | 279,100 | — | — |
| 2018-10-01 | $227.47 | $257.72 | 227,300 | — | — |
| 2018-09-28 | $228.55 | $258.94 | 168,600 | — | — |
| 2018-09-27 | $227.32 | $257.55 | 202,900 | — | — |
| 2018-09-26 | $227.25 | $257.47 | 179,800 | — | — |
| 2018-09-25 | $230.03 | $260.62 | 182,600 | — | — |
| 2018-09-24 | $229.11 | $259.58 | 135,200 | — | — |
| 2018-09-21 | $228.23 | $258.58 | 389,200 | — | — |
| 2018-09-20 | $229.72 | $260.27 | 218,200 | — | — |
| 2018-09-19 | $227.96 | $258.27 | 256,600 | — | — |
| 2018-09-18 | $235.14 | $266.41 | 213,200 | — | — |
| 2018-09-17 | $234.25 | $265.40 | 108,200 | — | — |
| 2018-09-14 | $240.03 | $271.95 | 231,900 | — | — |
| 2018-09-13 | $237.51 | $269.09 | 162,600 | — | — |
| 2018-09-12 | $236.83 | $268.32 | 242,200 | — | — |
| 2018-09-11 | $236.99 | $268.51 | 359,800 | — | — |
| 2018-09-10 | $236.10 | $267.50 | 181,900 | — | — |
| 2018-09-07 | $235.00 | $266.25 | 111,600 | — | — |
| 2018-09-06 | $235.19 | $266.47 | 190,100 | — | — |
| 2018-09-05 | $230.78 | $261.47 | 162,700 | — | — |
| 2018-09-04 | $233.73 | $264.81 | 265,500 | — | — |
| 2018-08-31 | $230.98 | $261.70 | 170,800 | — | — |
| 2018-08-30 | $227.49 | $257.74 | 129,000 | — | — |
| 2018-08-29 | $227.78 | $258.07 | 146,200 | — | — |
| 2018-08-28 | $224.22 | $254.04 | 233,000 | — | — |
| 2018-08-27 | $222.63 | $252.24 | 228,100 | — | — |
| 2018-08-24 | $225.14 | $255.08 | 157,700 | — | — |
| 2018-08-23 | $222.83 | $252.46 | 291,600 | — | — |
| 2018-08-22 | $222.02 | $251.54 | 126,700 | — | — |
| 2018-08-21 | $218.60 | $247.67 | 130,800 | — | — |
| 2018-08-20 | $217.57 | $246.50 | 148,900 | — | — |
| 2018-08-17 | $217.29 | $246.19 | 104,000 | — | — |
| 2018-08-16 | $216.12 | $244.86 | 186,000 | — | — |
| 2018-08-15 | $215.38 | $244.02 | 282,300 | — | — |
| 2018-08-14 | $216.14 | $244.88 | 211,600 | — | — |
| 2018-08-13 | $213.50 | $241.89 | 175,100 | — | — |
| 2018-08-10 | $213.96 | $242.41 | 271,400 | — | — |
| 2018-08-09 | $213.21 | $241.56 | 186,100 | — | — |
| 2018-08-08 | $212.11 | $240.32 | 287,500 | — | — |
| 2018-08-07 | $212.09 | $240.29 | 264,500 | — | — |
| 2018-08-06 | $212.03 | $240.23 | 308,300 | — | — |
| 2018-08-03 | $208.15 | $235.83 | 221,700 | — | — |
| 2018-08-02 | $209.13 | $236.94 | 254,700 | — | — |
| 2018-08-01 | $205.55 | $232.88 | 396,500 | — | — |
| 2018-07-31 | $201.46 | $228.25 | 292,700 | — | — |
| 2018-07-30 | $200.14 | $226.75 | 395,400 | — | — |
| 2018-07-27 | $203.02 | $230.02 | 360,900 | — | — |
| 2018-07-26 | $205.17 | $232.45 | 185,500 | — | — |
| 2018-07-25 | $205.81 | $233.18 | 127,200 | — | — |
| 2018-07-24 | $203.35 | $230.39 | 172,500 | — | — |
| 2018-07-23 | $206.63 | $234.11 | 254,400 | — | — |
| 2018-07-20 | $206.27 | $233.70 | 147,200 | — | — |
| 2018-07-19 | $206.70 | $234.19 | 182,100 | — | — |
| 2018-07-18 | $206.24 | $233.67 | 195,600 | — | — |
| 2018-07-17 | $206.47 | $233.93 | 261,900 | — | — |
| 2018-07-16 | $202.51 | $229.44 | 179,100 | — | — |
| 2018-07-13 | $202.89 | $229.87 | 164,000 | — | — |
| 2018-07-12 | $202.31 | $229.21 | 217,500 | — | — |
| 2018-07-11 | $198.47 | $224.86 | 260,500 | — | — |
| 2018-07-10 | $199.46 | $225.98 | 120,700 | — | — |
| 2018-07-09 | $199.26 | $225.76 | 162,000 | — | — |
| 2018-07-06 | $197.65 | $223.93 | 140,500 | — | — |
| 2018-07-05 | $195.86 | $221.91 | 251,100 | — | — |
| 2018-07-03 | $195.81 | $221.85 | 149,600 | — | — |
| 2018-07-02 | $194.22 | $220.05 | 281,400 | — | — |
| 2018-06-29 | $193.32 | $219.03 | 272,600 | — | — |
| 2018-06-28 | $191.97 | $217.50 | 283,700 | — | — |
| 2018-06-27 | $188.11 | $213.13 | 359,800 | — | — |
| 2018-06-26 | $191.57 | $217.05 | 231,100 | — | — |
| 2018-06-25 | $190.38 | $215.70 | 373,800 | — | — |
| 2018-06-22 | $195.61 | $221.62 | 2,387,300 | — | — |
| 2018-06-21 | $198.42 | $224.81 | 268,200 | — | — |
| 2018-06-20 | $202.12 | $229.00 | 195,200 | — | — |
| 2018-06-19 | $200.16 | $226.78 | 271,100 | — | — |
| 2018-06-18 | $200.56 | $227.23 | 191,000 | — | — |
| 2018-06-15 | $199.97 | $226.56 | 289,900 | — | — |
| 2018-06-14 | $200.72 | $227.41 | 203,300 | — | — |
| 2018-06-13 | $197.47 | $223.73 | 201,900 | — | — |
| 2018-06-12 | $194.02 | $219.82 | 268,800 | — | — |
| 2018-06-11 | $196.59 | $222.73 | 295,500 | — | — |
| 2018-06-08 | $198.95 | $225.41 | 260,700 | — | — |
| 2018-06-07 | $192.83 | $218.47 | 294,600 | — | — |
| 2018-06-06 | $192.86 | $218.51 | 219,800 | — | — |
| 2018-06-05 | $191.77 | $217.27 | 166,900 | — | — |
| 2018-06-04 | $189.79 | $215.03 | 255,600 | — | — |
| 2018-06-01 | $187.38 | $212.30 | 174,400 | — | — |
| 2018-05-31 | $184.03 | $208.50 | 217,700 | — | — |
| 2018-05-30 | $184.32 | $208.83 | 259,900 | — | — |
| 2018-05-29 | $181.79 | $205.96 | 119,800 | — | — |
| 2018-05-25 | $181.29 | $205.40 | 133,200 | — | — |
| 2018-05-24 | $181.08 | $205.16 | 124,400 | — | — |
| 2018-05-23 | $181.87 | $206.06 | 86,300 | — | — |
| 2018-05-22 | $180.41 | $204.40 | 125,600 | — | — |
| 2018-05-21 | $181.76 | $205.93 | 119,800 | — | — |
| 2018-05-18 | $180.04 | $203.98 | 274,900 | — | — |
| 2018-05-17 | $180.30 | $204.28 | 159,500 | — | — |
| 2018-05-16 | $180.09 | $204.04 | 205,800 | — | — |
| 2018-05-15 | $178.28 | $201.99 | 181,000 | — | — |
| 2018-05-14 | $176.42 | $199.88 | 227,800 | — | — |
| 2018-05-11 | $178.03 | $201.70 | 121,600 | — | — |
| 2018-05-10 | $179.12 | $202.94 | 130,700 | — | — |
| 2018-05-09 | $176.44 | $199.90 | 112,300 | — | — |
| 2018-05-08 | $176.09 | $199.51 | 137,900 | — | — |
| 2018-05-07 | $176.35 | $199.80 | 98,000 | — | — |
| 2018-05-04 | $176.14 | $199.56 | 116,800 | — | — |
| 2018-05-03 | $173.59 | $196.67 | 139,500 | — | — |
| 2018-05-02 | $171.25 | $194.02 | 194,100 | — | — |
| 2018-05-01 | $174.38 | $197.57 | 199,300 | — | — |
| 2018-04-30 | $173.18 | $196.21 | 239,000 | — | — |
| 2018-04-27 | $176.54 | $200.02 | 328,200 | — | — |
| 2018-04-26 | $170.40 | $193.06 | 192,200 | — | — |
| 2018-04-25 | $166.84 | $189.03 | 170,800 | — | — |
| 2018-04-24 | $169.19 | $191.69 | 116,700 | — | — |
| 2018-04-23 | $171.71 | $194.54 | 89,300 | — | — |
| 2018-04-20 | $172.69 | $195.65 | 108,800 | — | — |
| 2018-04-19 | $173.23 | $196.27 | 90,000 | — | — |
| 2018-04-18 | $174.13 | $197.29 | 134,600 | — | — |
| 2018-04-17 | $173.86 | $196.98 | 96,400 | — | — |
| 2018-04-16 | $171.00 | $193.74 | 74,900 | — | — |
| 2018-04-13 | $168.81 | $191.26 | 166,200 | — | — |
| 2018-04-12 | $171.03 | $193.77 | 159,100 | — | — |
| 2018-04-11 | $168.97 | $191.44 | 128,200 | — | — |
| 2018-04-10 | $167.62 | $189.91 | 83,700 | — | — |
| 2018-04-09 | $163.33 | $185.05 | 112,200 | — | — |
| 2018-04-06 | $164.23 | $186.07 | 110,600 | — | — |
| 2018-04-05 | $168.92 | $191.38 | 121,300 | — | — |
| 2018-04-04 | $167.04 | $189.25 | 136,500 | — | — |
| 2018-04-03 | $167.26 | $189.50 | 214,700 | — | — |
| 2018-04-02 | $163.17 | $184.87 | 160,600 | — | — |
| 2018-03-29 | $169.37 | $191.89 | 188,800 | — | — |
| 2018-03-28 | $167.51 | $189.79 | 203,600 | — | — |
| 2018-03-27 | $165.75 | $187.79 | 193,000 | — | — |
| 2018-03-26 | $169.93 | $192.53 | 213,600 | — | — |
| 2018-03-23 | $163.10 | $184.79 | 140,800 | — | — |
| 2018-03-22 | $167.76 | $190.07 | 167,600 | — | — |
| 2018-03-21 | $170.88 | $193.60 | 117,500 | — | — |
| 2018-03-20 | $169.96 | $192.56 | 169,500 | — | — |
| 2018-03-19 | $167.60 | $189.89 | 259,500 | — | — |
| 2018-03-16 | $170.65 | $193.34 | 351,500 | — | — |
| 2018-03-15 | $171.30 | $194.08 | 266,000 | — | — |
| 2018-03-14 | $173.75 | $196.86 | 248,500 | — | — |
| 2018-03-13 | $176.10 | $199.52 | 136,300 | — | — |
| 2018-03-12 | $177.14 | $200.70 | 190,700 | — | — |
| 2018-03-09 | $178.09 | $201.77 | 293,400 | — | — |
| 2018-03-08 | $177.64 | $201.26 | 117,900 | — | — |
| 2018-03-07 | $177.85 | $201.50 | 139,500 | — | — |
| 2018-03-06 | $175.90 | $199.29 | 156,400 | — | — |
| 2018-03-05 | $173.49 | $196.56 | 101,900 | — | — |
| 2018-03-02 | $172.22 | $195.12 | 141,500 | — | — |
| 2018-03-01 | $169.60 | $192.15 | 210,200 | — | — |
| 2018-02-28 | $169.94 | $192.54 | 157,400 | — | — |
| 2018-02-27 | $172.69 | $195.65 | 145,900 | — | — |
| 2018-02-26 | $175.25 | $198.55 | 167,000 | — | — |
| 2018-02-23 | $176.30 | $199.74 | 144,200 | — | — |
| 2018-02-22 | $172.75 | $195.72 | 155,700 | — | — |
| 2018-02-21 | $172.34 | $195.26 | 232,800 | — | — |
| 2018-02-20 | $172.02 | $194.90 | 355,800 | — | — |
| 2018-02-16 | $166.48 | $188.62 | 230,700 | — | — |
| 2018-02-15 | $165.74 | $187.78 | 127,700 | — | — |
| 2018-02-14 | $163.72 | $185.49 | 168,300 | — | — |
| 2018-02-13 | $159.72 | $180.96 | 74,900 | — | — |
| 2018-02-12 | $159.83 | $181.08 | 159,000 | — | — |
| 2018-02-09 | $157.82 | $178.81 | 155,500 | — | — |
| 2018-02-08 | $156.25 | $177.03 | 156,700 | — | — |
| 2018-02-07 | $163.19 | $184.89 | 125,600 | — | — |
| 2018-02-06 | $164.47 | $186.34 | 195,300 | — | — |
| 2018-02-05 | $164.01 | $185.82 | 170,600 | — | — |
| 2018-02-02 | $169.38 | $191.90 | 122,100 | — | — |
| 2018-02-01 | $172.84 | $195.82 | 182,500 | — | — |
| 2018-01-31 | $172.66 | $195.62 | 223,200 | — | — |
| 2018-01-30 | $173.52 | $196.59 | 298,800 | — | — |
| 2018-01-29 | $176.13 | $199.55 | 420,800 | — | — |
| 2018-01-26 | $170.09 | $192.71 | 346,900 | — | — |
| 2018-01-25 | $162.89 | $184.55 | 138,700 | — | — |
| 2018-01-24 | $162.88 | $184.54 | 138,800 | — | — |
| 2018-01-23 | $164.02 | $185.83 | 123,200 | — | — |
| 2018-01-22 | $163.52 | $185.27 | 117,200 | — | — |
| 2018-01-19 | $163.45 | $185.19 | 195,300 | — | — |
| 2018-01-18 | $161.20 | $182.64 | 106,600 | — | — |
| 2018-01-17 | $162.32 | $183.91 | 163,400 | — | — |
| 2018-01-16 | $159.75 | $180.99 | 176,100 | — | — |
| 2018-01-12 | $159.56 | $180.78 | 136,300 | — | — |
| 2018-01-11 | $160.25 | $181.56 | 198,900 | — | — |
| 2018-01-10 | $158.22 | $179.26 | 134,600 | — | — |
| 2018-01-09 | $158.36 | $179.42 | 97,900 | — | — |
| 2018-01-08 | $158.86 | $179.99 | 111,600 | — | — |
| 2018-01-05 | $156.92 | $177.79 | 100,500 | — | — |
| 2018-01-04 | $155.18 | $175.82 | 131,900 | — | — |
| 2018-01-03 | $153.43 | $173.83 | 127,900 | — | — |
| 2018-01-02 | $153.39 | $173.79 | 176,400 | — | — |