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
- 2011-03-22 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 | $190.31 | $204.48 | 472,200 | — | — |
| 2018-12-28 | $188.17 | $202.18 | 413,800 | — | — |
| 2018-12-27 | $187.57 | $201.53 | 478,500 | — | — |
| 2018-12-26 | $183.76 | $197.44 | 430,300 | — | — |
| 2018-12-24 | $177.03 | $190.21 | 341,400 | — | — |
| 2018-12-21 | $179.56 | $192.93 | 832,800 | — | — |
| 2018-12-20 | $185.22 | $199.01 | 446,500 | — | — |
| 2018-12-19 | $188.75 | $202.80 | 496,500 | — | — |
| 2018-12-18 | $197.09 | $211.76 | 395,300 | — | — |
| 2018-12-17 | $197.36 | $212.05 | 403,300 | — | — |
| 2018-12-14 | $198.30 | $213.06 | 427,300 | — | — |
| 2018-12-13 | $199.69 | $214.56 | 401,200 | — | — |
| 2018-12-12 | $202.64 | $217.73 | 339,300 | — | — |
| 2018-12-11 | $200.61 | $215.54 | 417,900 | — | — |
| 2018-12-10 | $199.56 | $214.42 | 649,000 | — | — |
| 2018-12-07 | $198.49 | $213.27 | 458,500 | — | — |
| 2018-12-06 | $202.89 | $217.99 | 974,600 | — | — |
| 2018-12-04 | $203.62 | $218.78 | 609,600 | — | — |
| 2018-12-03 | $213.93 | $229.86 | 634,500 | — | — |
| 2018-11-30 | $215.50 | $231.54 | 374,500 | — | — |
| 2018-11-29 | $214.85 | $230.84 | 309,300 | — | — |
| 2018-11-28 | $213.96 | $228.96 | 378,300 | — | — |
| 2018-11-27 | $204.08 | $218.39 | 602,100 | — | — |
| 2018-11-26 | $212.87 | $227.80 | 333,500 | — | — |
| 2018-11-23 | $211.53 | $226.36 | 103,100 | — | — |
| 2018-11-21 | $210.40 | $225.15 | 493,900 | — | — |
| 2018-11-20 | $209.71 | $224.42 | 366,500 | — | — |
| 2018-11-19 | $211.83 | $226.68 | 484,100 | — | — |
| 2018-11-16 | $216.42 | $231.60 | 295,100 | — | — |
| 2018-11-15 | $215.08 | $230.16 | 286,300 | — | — |
| 2018-11-14 | $213.45 | $228.42 | 414,900 | — | — |
| 2018-11-13 | $213.18 | $228.13 | 421,300 | — | — |
| 2018-11-12 | $214.13 | $229.15 | 709,900 | — | — |
| 2018-11-09 | $223.65 | $239.33 | 569,900 | — | — |
| 2018-11-08 | $220.06 | $235.49 | 1,243,500 | — | — |
| 2018-11-07 | $234.08 | $250.49 | 414,600 | — | — |
| 2018-11-06 | $228.00 | $243.99 | 325,200 | — | — |
| 2018-11-05 | $226.27 | $242.14 | 372,200 | — | — |
| 2018-11-02 | $220.49 | $235.95 | 479,700 | — | — |
| 2018-11-01 | $223.98 | $239.69 | 291,000 | — | — |
| 2018-10-31 | $218.48 | $233.80 | 425,700 | — | — |
| 2018-10-30 | $214.16 | $229.18 | 382,600 | — | — |
| 2018-10-29 | $208.59 | $223.22 | 652,800 | — | — |
| 2018-10-26 | $216.86 | $232.07 | 389,500 | — | — |
| 2018-10-25 | $219.04 | $234.40 | 501,100 | — | — |
| 2018-10-24 | $221.79 | $237.34 | 397,000 | — | — |
| 2018-10-23 | $232.84 | $249.17 | 437,100 | — | — |
| 2018-10-22 | $236.20 | $252.76 | 415,000 | — | — |
| 2018-10-19 | $234.42 | $250.86 | 360,700 | — | — |
| 2018-10-18 | $233.21 | $249.56 | 309,100 | — | — |
| 2018-10-17 | $233.12 | $249.47 | 231,800 | — | — |
| 2018-10-16 | $235.29 | $251.79 | 298,500 | — | — |
| 2018-10-15 | $234.01 | $250.42 | 390,300 | — | — |
| 2018-10-12 | $226.25 | $242.12 | 719,300 | — | — |
| 2018-10-11 | $233.08 | $249.42 | 650,000 | — | — |
| 2018-10-10 | $247.91 | $265.29 | 347,900 | — | — |
| 2018-10-09 | $258.80 | $276.95 | 188,200 | — | — |
| 2018-10-08 | $261.14 | $279.45 | 514,100 | — | — |
| 2018-10-05 | $261.28 | $279.60 | 214,100 | — | — |
| 2018-10-04 | $258.53 | $276.66 | 173,200 | — | — |
| 2018-10-03 | $258.79 | $276.94 | 284,200 | — | — |
| 2018-10-02 | $256.06 | $274.02 | 294,900 | — | — |
| 2018-10-01 | $257.38 | $275.43 | 224,500 | — | — |
| 2018-09-28 | $256.08 | $274.04 | 192,600 | — | — |
| 2018-09-27 | $255.99 | $273.94 | 211,700 | — | — |
| 2018-09-26 | $255.24 | $273.14 | 247,100 | — | — |
| 2018-09-25 | $255.81 | $273.75 | 259,200 | — | — |
| 2018-09-24 | $253.97 | $271.78 | 258,500 | — | — |
| 2018-09-21 | $255.71 | $273.64 | 741,200 | — | — |
| 2018-09-20 | $250.05 | $267.58 | 458,200 | — | — |
| 2018-09-19 | $252.03 | $269.70 | 463,700 | — | — |
| 2018-09-18 | $258.00 | $276.09 | 276,200 | — | — |
| 2018-09-17 | $257.49 | $275.55 | 302,000 | — | — |
| 2018-09-14 | $252.90 | $270.63 | 261,900 | — | — |
| 2018-09-13 | $248.94 | $266.40 | 181,700 | — | — |
| 2018-09-12 | $245.81 | $263.05 | 195,900 | — | — |
| 2018-09-11 | $243.76 | $260.85 | 520,100 | — | — |
| 2018-09-10 | $247.82 | $265.20 | 243,500 | — | — |
| 2018-09-07 | $245.70 | $262.93 | 147,600 | — | — |
| 2018-09-06 | $248.13 | $265.53 | 219,400 | — | — |
| 2018-09-05 | $244.57 | $261.72 | 323,500 | — | — |
| 2018-09-04 | $243.34 | $260.40 | 267,800 | — | — |
| 2018-08-31 | $244.47 | $261.61 | 484,500 | — | — |
| 2018-08-30 | $240.98 | $257.88 | 212,600 | — | — |
| 2018-08-29 | $246.85 | $263.39 | 176,600 | — | — |
| 2018-08-28 | $248.38 | $265.02 | 290,900 | — | — |
| 2018-08-27 | $250.62 | $267.41 | 158,800 | — | — |
| 2018-08-24 | $247.61 | $264.20 | 421,200 | — | — |
| 2018-08-23 | $247.05 | $263.60 | 279,000 | — | — |
| 2018-08-22 | $250.91 | $267.72 | 192,000 | — | — |
| 2018-08-21 | $253.48 | $270.46 | 370,100 | — | — |
| 2018-08-20 | $248.61 | $265.27 | 179,000 | — | — |
| 2018-08-17 | $247.27 | $263.84 | 209,400 | — | — |
| 2018-08-16 | $244.43 | $260.81 | 296,300 | — | — |
| 2018-08-15 | $240.73 | $256.86 | 291,900 | — | — |
| 2018-08-14 | $243.30 | $259.60 | 277,500 | — | — |
| 2018-08-13 | $240.54 | $256.66 | 251,900 | — | — |
| 2018-08-10 | $237.85 | $253.79 | 281,100 | — | — |
| 2018-08-09 | $236.65 | $252.51 | 226,400 | — | — |
| 2018-08-08 | $234.82 | $250.55 | 236,100 | — | — |
| 2018-08-07 | $233.70 | $249.36 | 261,600 | — | — |
| 2018-08-06 | $233.56 | $249.21 | 297,600 | — | — |
| 2018-08-03 | $235.96 | $251.77 | 795,400 | — | — |
| 2018-08-02 | $240.76 | $256.89 | 534,400 | — | — |
| 2018-08-01 | $229.49 | $244.87 | 457,200 | — | — |
| 2018-07-31 | $233.05 | $248.67 | 403,000 | — | — |
| 2018-07-30 | $227.99 | $243.27 | 203,600 | — | — |
| 2018-07-27 | $231.73 | $247.26 | 199,600 | — | — |
| 2018-07-26 | $231.18 | $246.67 | 440,400 | — | — |
| 2018-07-25 | $227.35 | $242.58 | 273,600 | — | — |
| 2018-07-24 | $226.98 | $242.19 | 235,300 | — | — |
| 2018-07-23 | $226.78 | $241.97 | 267,700 | — | — |
| 2018-07-20 | $227.33 | $242.56 | 208,700 | — | — |
| 2018-07-19 | $227.39 | $242.63 | 226,700 | — | — |
| 2018-07-18 | $228.64 | $243.96 | 418,800 | — | — |
| 2018-07-17 | $227.60 | $242.85 | 257,200 | — | — |
| 2018-07-16 | $226.95 | $242.16 | 229,400 | — | — |
| 2018-07-13 | $224.98 | $240.05 | 223,100 | — | — |
| 2018-07-12 | $222.88 | $237.81 | 300,400 | — | — |
| 2018-07-11 | $221.89 | $236.76 | 250,200 | — | — |
| 2018-07-10 | $223.50 | $238.48 | 269,000 | — | — |
| 2018-07-09 | $222.89 | $237.82 | 330,400 | — | — |
| 2018-07-06 | $217.64 | $232.22 | 163,800 | — | — |
| 2018-07-05 | $217.56 | $232.14 | 293,400 | — | — |
| 2018-07-03 | $216.78 | $231.30 | 137,100 | — | — |
| 2018-07-02 | $217.34 | $231.90 | 448,000 | — | — |
| 2018-06-29 | $216.79 | $231.32 | 522,200 | — | — |
| 2018-06-28 | $215.80 | $230.26 | 290,200 | — | — |
| 2018-06-27 | $212.66 | $226.91 | 318,300 | — | — |
| 2018-06-26 | $214.09 | $228.43 | 504,400 | — | — |
| 2018-06-25 | $214.02 | $228.36 | 325,800 | — | — |
| 2018-06-22 | $212.96 | $227.23 | 351,700 | — | — |
| 2018-06-21 | $211.69 | $225.87 | 423,000 | — | — |
| 2018-06-20 | $213.91 | $228.24 | 340,100 | — | — |
| 2018-06-19 | $214.53 | $228.90 | 367,700 | — | — |
| 2018-06-18 | $221.75 | $236.61 | 273,000 | — | — |
| 2018-06-15 | $220.52 | $235.30 | 672,700 | — | — |
| 2018-06-14 | $219.95 | $234.69 | 269,100 | — | — |
| 2018-06-13 | $220.66 | $235.44 | 363,600 | — | — |
| 2018-06-12 | $221.79 | $236.65 | 297,300 | — | — |
| 2018-06-11 | $225.81 | $240.94 | 193,900 | — | — |
| 2018-06-08 | $226.35 | $241.52 | 459,700 | — | — |
| 2018-06-07 | $222.55 | $237.46 | 466,100 | — | — |
| 2018-06-06 | $225.18 | $240.27 | 408,400 | — | — |
| 2018-06-05 | $222.71 | $237.63 | 406,800 | — | — |
| 2018-06-04 | $224.28 | $239.31 | 878,700 | — | — |
| 2018-06-01 | $223.26 | $238.22 | 499,500 | — | — |
| 2018-05-31 | $221.07 | $235.88 | 333,500 | — | — |
| 2018-05-30 | $222.69 | $237.61 | 294,700 | — | — |
| 2018-05-29 | $219.44 | $234.14 | 580,800 | — | — |
| 2018-05-25 | $224.73 | $239.79 | 340,000 | — | — |
| 2018-05-24 | $227.49 | $242.73 | 466,900 | — | — |
| 2018-05-23 | $222.46 | $236.60 | 315,800 | — | — |
| 2018-05-22 | $220.74 | $234.77 | 307,800 | — | — |
| 2018-05-21 | $222.75 | $236.91 | 348,900 | — | — |
| 2018-05-18 | $221.67 | $235.76 | 333,000 | — | — |
| 2018-05-17 | $220.88 | $234.92 | 432,200 | — | — |
| 2018-05-16 | $220.59 | $234.61 | 416,400 | — | — |
| 2018-05-15 | $218.32 | $232.19 | 418,000 | — | — |
| 2018-05-14 | $218.45 | $232.33 | 838,300 | — | — |
| 2018-05-11 | $220.17 | $234.16 | 470,500 | — | — |
| 2018-05-10 | $222.40 | $236.53 | 488,300 | — | — |
| 2018-05-09 | $221.54 | $235.62 | 1,001,500 | — | — |
| 2018-05-08 | $221.81 | $235.91 | 909,900 | — | — |
| 2018-05-07 | $215.84 | $229.56 | 789,700 | — | — |
| 2018-05-04 | $210.66 | $224.05 | 1,250,600 | — | — |
| 2018-05-03 | $207.33 | $220.51 | 1,436,400 | — | — |
| 2018-05-02 | $231.76 | $246.49 | 591,500 | — | — |
| 2018-05-01 | $234.72 | $249.64 | 726,000 | — | — |
| 2018-04-30 | $243.21 | $258.67 | 386,300 | — | — |
| 2018-04-27 | $245.77 | $261.39 | 469,300 | — | — |
| 2018-04-26 | $251.50 | $267.48 | 226,100 | — | — |
| 2018-04-25 | $252.50 | $268.55 | 357,200 | — | — |
| 2018-04-24 | $255.78 | $272.03 | 290,300 | — | — |
| 2018-04-23 | $264.97 | $281.81 | 190,100 | — | — |
| 2018-04-20 | $263.56 | $280.31 | 215,800 | — | — |
| 2018-04-19 | $265.59 | $282.47 | 258,400 | — | — |
| 2018-04-18 | $263.80 | $280.56 | 281,700 | — | — |
| 2018-04-17 | $260.99 | $277.58 | 338,900 | — | — |
| 2018-04-16 | $258.70 | $275.14 | 211,800 | — | — |
| 2018-04-13 | $256.67 | $272.98 | 414,500 | — | — |
| 2018-04-12 | $257.21 | $273.56 | 362,700 | — | — |
| 2018-04-11 | $254.52 | $270.69 | 290,000 | — | — |
| 2018-04-10 | $254.80 | $270.99 | 349,800 | — | — |
| 2018-04-09 | $257.14 | $273.48 | 256,800 | — | — |
| 2018-04-06 | $256.31 | $272.60 | 595,000 | — | — |
| 2018-04-05 | $260.99 | $277.58 | 284,200 | — | — |
| 2018-04-04 | $259.91 | $276.43 | 418,400 | — | — |
| 2018-04-03 | $259.13 | $275.60 | 476,700 | — | — |
| 2018-04-02 | $253.41 | $269.51 | 512,600 | — | — |
| 2018-03-29 | $257.76 | $274.14 | 368,800 | — | — |
| 2018-03-28 | $253.18 | $269.27 | 479,400 | — | — |
| 2018-03-27 | $254.78 | $270.97 | 587,000 | — | — |
| 2018-03-26 | $262.24 | $278.91 | 470,700 | — | — |
| 2018-03-23 | $253.98 | $270.12 | 529,300 | — | — |
| 2018-03-22 | $249.15 | $264.98 | 370,200 | — | — |
| 2018-03-21 | $255.67 | $271.92 | 316,900 | — | — |
| 2018-03-20 | $256.52 | $272.82 | 734,300 | — | — |
| 2018-03-19 | $254.00 | $270.14 | 476,700 | — | — |
| 2018-03-16 | $254.09 | $270.24 | 1,103,600 | — | — |
| 2018-03-15 | $253.87 | $270.00 | 510,900 | — | — |
| 2018-03-14 | $255.51 | $271.75 | 671,600 | — | — |
| 2018-03-13 | $258.67 | $275.11 | 481,900 | — | — |
| 2018-03-12 | $258.16 | $274.57 | 513,100 | — | — |
| 2018-03-09 | $264.03 | $280.81 | 309,200 | — | — |
| 2018-03-08 | $260.95 | $277.53 | 393,800 | — | — |
| 2018-03-07 | $259.55 | $276.04 | 516,300 | — | — |
| 2018-03-06 | $258.62 | $275.06 | 435,200 | — | — |
| 2018-03-05 | $260.08 | $276.61 | 597,100 | — | — |
| 2018-03-02 | $260.85 | $277.43 | 478,000 | — | — |
| 2018-03-01 | $260.31 | $276.85 | 631,500 | — | — |
| 2018-02-28 | $262.01 | $278.66 | 1,095,900 | — | — |
| 2018-02-27 | $262.76 | $279.46 | 539,500 | — | — |
| 2018-02-26 | $266.17 | $283.08 | 757,800 | — | — |
| 2018-02-23 | $265.02 | $281.86 | 503,200 | — | — |
| 2018-02-22 | $262.83 | $279.53 | 514,100 | — | — |
| 2018-02-21 | $270.88 | $287.33 | 848,500 | — | — |
| 2018-02-20 | $266.11 | $282.27 | 782,400 | — | — |
| 2018-02-16 | $265.70 | $281.83 | 980,900 | — | — |
| 2018-02-15 | $255.39 | $270.90 | 1,055,700 | — | — |
| 2018-02-14 | $241.40 | $256.06 | 492,100 | — | — |
| 2018-02-13 | $237.46 | $251.88 | 746,500 | — | — |
| 2018-02-12 | $234.93 | $249.20 | 438,800 | — | — |
| 2018-02-09 | $230.31 | $244.30 | 499,600 | — | — |
| 2018-02-08 | $225.37 | $239.06 | 330,200 | — | — |
| 2018-02-07 | $234.82 | $249.08 | 364,600 | — | — |
| 2018-02-06 | $227.67 | $241.49 | 713,700 | — | — |
| 2018-02-05 | $228.61 | $242.49 | 676,700 | — | — |
| 2018-02-02 | $243.77 | $258.57 | 514,400 | — | — |
| 2018-02-01 | $241.47 | $256.13 | 465,800 | — | — |
| 2018-01-31 | $237.54 | $251.96 | 576,000 | — | — |
| 2018-01-30 | $244.79 | $259.65 | 684,400 | — | — |
| 2018-01-29 | $247.70 | $262.74 | 1,065,400 | — | — |
| 2018-01-26 | $247.76 | $262.80 | 395,200 | — | — |
| 2018-01-25 | $241.25 | $255.90 | 293,700 | — | — |
| 2018-01-24 | $238.14 | $252.60 | 483,300 | — | — |
| 2018-01-23 | $235.04 | $249.31 | 382,600 | — | — |
| 2018-01-22 | $238.88 | $253.39 | 292,700 | — | — |
| 2018-01-19 | $242.12 | $256.82 | 469,500 | — | — |
| 2018-01-18 | $236.88 | $251.26 | 329,100 | — | — |
| 2018-01-17 | $237.24 | $251.65 | 427,300 | — | — |
| 2018-01-16 | $235.15 | $249.43 | 701,900 | — | — |
| 2018-01-12 | $247.43 | $262.45 | 423,700 | — | — |
| 2018-01-11 | $239.27 | $253.80 | 482,000 | — | — |
| 2018-01-10 | $237.33 | $251.74 | 729,900 | — | — |
| 2018-01-09 | $239.20 | $253.72 | 513,600 | — | — |
| 2018-01-08 | $236.04 | $250.37 | 353,000 | — | — |
| 2018-01-05 | $233.75 | $247.94 | 570,100 | — | — |
| 2018-01-04 | $232.66 | $246.79 | 673,600 | — | — |
| 2018-01-03 | $229.39 | $243.32 | 1,108,400 | — | — |
| 2018-01-02 | $228.01 | $241.86 | 9,026,900 | — | — |