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
- 1992-03-31 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 | $229.63 | $229.63 | 254,100 | — | — |
| 2018-12-28 | $225.12 | $225.12 | 227,700 | — | — |
| 2018-12-27 | $222.71 | $222.71 | 238,300 | — | — |
| 2018-12-26 | $222.91 | $222.91 | 168,200 | — | — |
| 2018-12-24 | $213.13 | $213.13 | 124,700 | — | — |
| 2018-12-21 | $215.50 | $215.50 | 471,500 | — | — |
| 2018-12-20 | $219.14 | $219.14 | 326,000 | — | — |
| 2018-12-19 | $218.44 | $218.44 | 330,900 | — | — |
| 2018-12-18 | $222.62 | $222.62 | 465,300 | — | — |
| 2018-12-17 | $218.72 | $218.72 | 333,500 | — | — |
| 2018-12-14 | $221.46 | $221.46 | 354,400 | — | — |
| 2018-12-13 | $228.58 | $228.58 | 268,800 | — | — |
| 2018-12-12 | $234.52 | $234.52 | 220,600 | — | — |
| 2018-12-11 | $235.30 | $235.30 | 383,800 | — | — |
| 2018-12-10 | $235.40 | $235.40 | 161,000 | — | — |
| 2018-12-07 | $231.94 | $231.94 | 274,600 | — | — |
| 2018-12-06 | $238.25 | $238.25 | 291,600 | — | — |
| 2018-12-04 | $238.86 | $238.86 | 385,600 | — | — |
| 2018-12-03 | $247.71 | $247.71 | 337,100 | — | — |
| 2018-11-30 | $240.49 | $240.49 | 220,800 | — | — |
| 2018-11-29 | $241.77 | $241.77 | 163,500 | — | — |
| 2018-11-28 | $243.71 | $243.71 | 263,600 | — | — |
| 2018-11-27 | $240.84 | $240.84 | 332,300 | — | — |
| 2018-11-26 | $240.00 | $240.00 | 317,300 | — | — |
| 2018-11-23 | $233.16 | $233.16 | 123,400 | — | — |
| 2018-11-21 | $236.46 | $236.46 | 218,400 | — | — |
| 2018-11-20 | $233.17 | $233.17 | 335,700 | — | — |
| 2018-11-19 | $236.00 | $236.00 | 497,900 | — | — |
| 2018-11-16 | $242.49 | $242.49 | 401,900 | — | — |
| 2018-11-15 | $243.96 | $243.96 | 851,800 | — | — |
| 2018-11-14 | $224.50 | $224.50 | 576,700 | — | — |
| 2018-11-13 | $221.05 | $221.05 | 441,200 | — | — |
| 2018-11-12 | $219.38 | $219.38 | 380,200 | — | — |
| 2018-11-09 | $232.01 | $232.01 | 695,300 | — | — |
| 2018-11-08 | $260.24 | $260.24 | 469,900 | — | — |
| 2018-11-07 | $259.50 | $259.50 | 312,200 | — | — |
| 2018-11-06 | $257.76 | $257.76 | 237,300 | — | — |
| 2018-11-05 | $258.97 | $258.97 | 223,700 | — | — |
| 2018-11-02 | $263.39 | $263.39 | 155,700 | — | — |
| 2018-11-01 | $261.72 | $261.72 | 173,000 | — | — |
| 2018-10-31 | $254.73 | $254.73 | 300,600 | — | — |
| 2018-10-30 | $257.88 | $257.88 | 115,400 | — | — |
| 2018-10-29 | $252.81 | $252.81 | 245,300 | — | — |
| 2018-10-26 | $253.36 | $253.36 | 142,300 | — | — |
| 2018-10-25 | $257.74 | $257.74 | 120,100 | — | — |
| 2018-10-24 | $254.84 | $254.84 | 133,000 | — | — |
| 2018-10-23 | $265.94 | $265.94 | 195,100 | — | — |
| 2018-10-22 | $265.97 | $265.97 | 91,700 | — | — |
| 2018-10-19 | $264.70 | $264.70 | 186,600 | — | — |
| 2018-10-18 | $271.08 | $271.08 | 155,500 | — | — |
| 2018-10-17 | $276.35 | $276.35 | 150,000 | — | — |
| 2018-10-16 | $274.33 | $274.33 | 197,600 | — | — |
| 2018-10-15 | $263.55 | $263.55 | 151,800 | — | — |
| 2018-10-12 | $265.80 | $265.80 | 167,000 | — | — |
| 2018-10-11 | $260.85 | $260.85 | 183,700 | — | — |
| 2018-10-10 | $260.20 | $260.20 | 175,800 | — | — |
| 2018-10-09 | $268.15 | $268.15 | 122,700 | — | — |
| 2018-10-08 | $267.60 | $267.60 | 258,700 | — | — |
| 2018-10-05 | $273.65 | $273.65 | 216,200 | — | — |
| 2018-10-04 | $272.64 | $272.64 | 205,000 | — | — |
| 2018-10-03 | $278.29 | $278.29 | 284,300 | — | — |
| 2018-10-02 | $277.84 | $277.84 | 158,700 | — | — |
| 2018-10-01 | $281.01 | $281.01 | 157,700 | — | — |
| 2018-09-28 | $282.75 | $282.75 | 178,500 | — | — |
| 2018-09-27 | $280.70 | $280.70 | 191,700 | — | — |
| 2018-09-26 | $279.80 | $279.80 | 402,400 | — | — |
| 2018-09-25 | $278.25 | $278.25 | 256,200 | — | — |
| 2018-09-24 | $271.15 | $271.15 | 200,600 | — | — |
| 2018-09-21 | $265.50 | $265.50 | 471,400 | — | — |
| 2018-09-20 | $265.75 | $265.75 | 171,600 | — | — |
| 2018-09-19 | $266.85 | $266.85 | 193,900 | — | — |
| 2018-09-18 | $270.00 | $270.00 | 204,000 | — | — |
| 2018-09-17 | $272.15 | $272.15 | 314,000 | — | — |
| 2018-09-14 | $282.85 | $282.85 | 281,700 | — | — |
| 2018-09-13 | $282.85 | $282.85 | 510,600 | — | — |
| 2018-09-12 | $302.30 | $302.30 | 104,400 | — | — |
| 2018-09-11 | $306.40 | $306.40 | 271,600 | — | — |
| 2018-09-10 | $297.50 | $297.50 | 190,100 | — | — |
| 2018-09-07 | $296.80 | $296.80 | 144,300 | — | — |
| 2018-09-06 | $300.90 | $300.90 | 200,600 | — | — |
| 2018-09-05 | $301.65 | $301.65 | 139,900 | — | — |
| 2018-09-04 | $307.63 | $307.63 | 148,900 | — | — |
| 2018-08-31 | $306.00 | $306.00 | 86,800 | — | — |
| 2018-08-30 | $303.65 | $303.65 | 92,700 | — | — |
| 2018-08-29 | $306.10 | $306.10 | 89,300 | — | — |
| 2018-08-28 | $304.25 | $304.25 | 158,800 | — | — |
| 2018-08-27 | $305.50 | $305.50 | 180,800 | — | — |
| 2018-08-24 | $304.00 | $304.00 | 203,100 | — | — |
| 2018-08-23 | $299.00 | $299.00 | 128,700 | — | — |
| 2018-08-22 | $300.50 | $300.50 | 166,500 | — | — |
| 2018-08-21 | $302.40 | $302.40 | 160,000 | — | — |
| 2018-08-20 | $297.40 | $297.40 | 100,200 | — | — |
| 2018-08-17 | $294.40 | $294.40 | 128,000 | — | — |
| 2018-08-16 | $293.75 | $293.75 | 128,500 | — | — |
| 2018-08-15 | $296.45 | $296.45 | 192,700 | — | — |
| 2018-08-14 | $293.20 | $293.20 | 407,100 | — | — |
| 2018-08-13 | $293.15 | $293.15 | 199,500 | — | — |
| 2018-08-10 | $292.40 | $292.40 | 511,100 | — | — |
| 2018-08-09 | $295.55 | $295.55 | 209,900 | — | — |
| 2018-08-08 | $286.20 | $286.20 | 208,400 | — | — |
| 2018-08-07 | $286.10 | $286.10 | 282,000 | — | — |
| 2018-08-06 | $297.45 | $297.45 | 212,700 | — | — |
| 2018-08-03 | $293.35 | $293.35 | 177,500 | — | — |
| 2018-08-02 | $295.80 | $295.80 | 141,200 | — | — |
| 2018-08-01 | $292.90 | $292.90 | 198,600 | — | — |
| 2018-07-31 | $286.80 | $286.80 | 150,800 | — | — |
| 2018-07-30 | $283.90 | $283.90 | 196,800 | — | — |
| 2018-07-27 | $286.00 | $286.00 | 173,900 | — | — |
| 2018-07-26 | $298.55 | $298.55 | 95,100 | — | — |
| 2018-07-25 | $300.65 | $300.65 | 109,400 | — | — |
| 2018-07-24 | $297.65 | $297.65 | 124,100 | — | — |
| 2018-07-23 | $302.00 | $302.00 | 95,300 | — | — |
| 2018-07-20 | $300.65 | $300.65 | 93,100 | — | — |
| 2018-07-19 | $303.65 | $303.65 | 99,400 | — | — |
| 2018-07-18 | $303.95 | $303.95 | 153,500 | — | — |
| 2018-07-17 | $296.55 | $296.55 | 106,200 | — | — |
| 2018-07-16 | $297.75 | $297.75 | 84,200 | — | — |
| 2018-07-13 | $299.25 | $299.25 | 98,200 | — | — |
| 2018-07-12 | $295.95 | $295.95 | 122,800 | — | — |
| 2018-07-11 | $292.20 | $292.20 | 121,800 | — | — |
| 2018-07-10 | $296.25 | $296.25 | 113,700 | — | — |
| 2018-07-09 | $294.80 | $294.80 | 279,800 | — | — |
| 2018-07-06 | $295.30 | $295.30 | 109,500 | — | — |
| 2018-07-05 | $289.20 | $289.20 | 272,800 | — | — |
| 2018-07-03 | $289.60 | $289.60 | 65,700 | — | — |
| 2018-07-02 | $291.00 | $291.00 | 162,200 | — | — |
| 2018-06-29 | $293.65 | $293.65 | 151,300 | — | — |
| 2018-06-28 | $292.75 | $292.75 | 123,900 | — | — |
| 2018-06-27 | $288.60 | $288.60 | 147,900 | — | — |
| 2018-06-26 | $298.20 | $298.20 | 169,400 | — | — |
| 2018-06-25 | $290.85 | $290.85 | 240,800 | — | — |
| 2018-06-22 | $294.65 | $294.65 | 1,564,800 | — | — |
| 2018-06-21 | $299.70 | $299.70 | 152,300 | — | — |
| 2018-06-20 | $300.35 | $300.35 | 120,100 | — | — |
| 2018-06-19 | $301.95 | $301.95 | 159,700 | — | — |
| 2018-06-18 | $301.80 | $301.80 | 119,600 | — | — |
| 2018-06-15 | $307.90 | $307.90 | 215,000 | — | — |
| 2018-06-14 | $309.75 | $309.75 | 135,200 | — | — |
| 2018-06-13 | $304.10 | $304.10 | 114,200 | — | — |
| 2018-06-12 | $304.65 | $304.65 | 186,400 | — | — |
| 2018-06-11 | $290.25 | $290.25 | 107,900 | — | — |
| 2018-06-08 | $291.45 | $291.45 | 80,100 | — | — |
| 2018-06-07 | $290.70 | $290.70 | 144,200 | — | — |
| 2018-06-06 | $292.80 | $292.80 | 121,400 | — | — |
| 2018-06-05 | $291.90 | $291.90 | 120,200 | — | — |
| 2018-06-04 | $293.50 | $293.50 | 152,200 | — | — |
| 2018-06-01 | $295.80 | $295.80 | 118,700 | — | — |
| 2018-05-31 | $291.05 | $291.05 | 127,500 | — | — |
| 2018-05-30 | $294.15 | $294.15 | 169,900 | — | — |
| 2018-05-29 | $290.50 | $290.50 | 198,800 | — | — |
| 2018-05-25 | $276.75 | $276.75 | 75,400 | — | — |
| 2018-05-24 | $273.10 | $273.10 | 105,300 | — | — |
| 2018-05-23 | $276.40 | $276.40 | 106,500 | — | — |
| 2018-05-22 | $276.15 | $276.15 | 84,300 | — | — |
| 2018-05-21 | $276.90 | $276.90 | 99,900 | — | — |
| 2018-05-18 | $275.20 | $275.20 | 126,400 | — | — |
| 2018-05-17 | $274.15 | $274.15 | 110,800 | — | — |
| 2018-05-16 | $272.95 | $272.95 | 133,800 | — | — |
| 2018-05-15 | $269.80 | $269.80 | 155,500 | — | — |
| 2018-05-14 | $270.35 | $270.35 | 201,200 | — | — |
| 2018-05-11 | $264.55 | $264.55 | 136,900 | — | — |
| 2018-05-10 | $262.90 | $262.90 | 332,800 | — | — |
| 2018-05-09 | $253.05 | $253.05 | 177,700 | — | — |
| 2018-05-08 | $259.25 | $259.25 | 76,800 | — | — |
| 2018-05-07 | $264.35 | $264.35 | 116,000 | — | — |
| 2018-05-04 | $258.90 | $258.90 | 99,100 | — | — |
| 2018-05-03 | $258.55 | $258.55 | 121,100 | — | — |
| 2018-05-02 | $257.50 | $257.50 | 114,800 | — | — |
| 2018-05-01 | $256.85 | $256.85 | 72,300 | — | — |
| 2018-04-30 | $251.70 | $251.70 | 81,700 | — | — |
| 2018-04-27 | $256.55 | $256.55 | 58,400 | — | — |
| 2018-04-26 | $254.75 | $254.75 | 62,800 | — | — |
| 2018-04-25 | $252.10 | $252.10 | 73,800 | — | — |
| 2018-04-24 | $251.10 | $251.10 | 96,400 | — | — |
| 2018-04-23 | $253.40 | $253.40 | 91,900 | — | — |
| 2018-04-20 | $251.25 | $251.25 | 93,900 | — | — |
| 2018-04-19 | $248.35 | $248.35 | 139,100 | — | — |
| 2018-04-18 | $251.35 | $251.35 | 179,600 | — | — |
| 2018-04-17 | $256.35 | $256.35 | 141,600 | — | — |
| 2018-04-16 | $256.25 | $256.25 | 75,900 | — | — |
| 2018-04-13 | $255.85 | $255.85 | 63,200 | — | — |
| 2018-04-12 | $256.60 | $256.60 | 119,600 | — | — |
| 2018-04-11 | $253.65 | $253.65 | 63,300 | — | — |
| 2018-04-10 | $255.65 | $255.65 | 88,200 | — | — |
| 2018-04-09 | $251.35 | $251.35 | 78,100 | — | — |
| 2018-04-06 | $249.85 | $249.85 | 92,100 | — | — |
| 2018-04-05 | $253.10 | $253.10 | 78,700 | — | — |
| 2018-04-04 | $250.40 | $250.40 | 87,800 | — | — |
| 2018-04-03 | $246.45 | $246.45 | 126,800 | — | — |
| 2018-04-02 | $245.65 | $245.65 | 94,800 | — | — |
| 2018-03-29 | $252.40 | $252.40 | 91,200 | — | — |
| 2018-03-28 | $247.40 | $247.40 | 81,100 | — | — |
| 2018-03-27 | $249.55 | $249.55 | 106,800 | — | — |
| 2018-03-26 | $253.90 | $253.90 | 120,600 | — | — |
| 2018-03-23 | $247.35 | $247.35 | 98,100 | — | — |
| 2018-03-22 | $248.90 | $248.90 | 84,600 | — | — |
| 2018-03-21 | $252.60 | $252.60 | 151,500 | — | — |
| 2018-03-20 | $252.90 | $252.90 | 145,600 | — | — |
| 2018-03-19 | $248.65 | $248.65 | 206,900 | — | — |
| 2018-03-16 | $250.80 | $250.80 | 2,197,100 | — | — |
| 2018-03-15 | $253.70 | $253.70 | 82,600 | — | — |
| 2018-03-14 | $253.55 | $253.55 | 88,500 | — | — |
| 2018-03-13 | $255.35 | $255.35 | 128,300 | — | — |
| 2018-03-12 | $260.50 | $260.50 | 102,900 | — | — |
| 2018-03-09 | $261.85 | $261.85 | 72,100 | — | — |
| 2018-03-08 | $256.40 | $256.40 | 64,500 | — | — |
| 2018-03-07 | $256.70 | $256.70 | 106,000 | — | — |
| 2018-03-06 | $248.65 | $248.65 | 119,900 | — | — |
| 2018-03-05 | $246.80 | $246.80 | 125,600 | — | — |
| 2018-03-02 | $242.00 | $242.00 | 311,800 | — | — |
| 2018-03-01 | $223.10 | $223.10 | 127,900 | — | — |
| 2018-02-28 | $231.25 | $231.25 | 76,000 | — | — |
| 2018-02-27 | $233.85 | $233.85 | 74,900 | — | — |
| 2018-02-26 | $234.50 | $234.50 | 63,200 | — | — |
| 2018-02-23 | $232.45 | $232.45 | 48,800 | — | — |
| 2018-02-22 | $227.45 | $227.45 | 56,100 | — | — |
| 2018-02-21 | $227.15 | $227.15 | 77,900 | — | — |
| 2018-02-20 | $225.20 | $225.20 | 88,300 | — | — |
| 2018-02-16 | $226.20 | $226.20 | 100,600 | — | — |
| 2018-02-15 | $230.50 | $230.50 | 44,400 | — | — |
| 2018-02-14 | $226.50 | $226.50 | 40,500 | — | — |
| 2018-02-13 | $220.60 | $220.60 | 72,300 | — | — |
| 2018-02-12 | $219.00 | $219.00 | 80,600 | — | — |
| 2018-02-09 | $218.95 | $218.95 | 88,900 | — | — |
| 2018-02-08 | $213.20 | $213.20 | 56,700 | — | — |
| 2018-02-07 | $221.90 | $221.90 | 51,000 | — | — |
| 2018-02-06 | $222.55 | $222.55 | 103,700 | — | — |
| 2018-02-05 | $219.15 | $219.15 | 63,000 | — | — |
| 2018-02-02 | $227.10 | $227.10 | 52,700 | — | — |
| 2018-02-01 | $229.60 | $229.60 | 116,300 | — | — |
| 2018-01-31 | $228.95 | $228.95 | 82,400 | — | — |
| 2018-01-30 | $232.30 | $232.30 | 66,100 | — | — |
| 2018-01-29 | $233.95 | $233.95 | 120,200 | — | — |
| 2018-01-26 | $235.90 | $235.90 | 134,100 | — | — |
| 2018-01-25 | $235.90 | $235.90 | 104,900 | — | — |
| 2018-01-24 | $236.55 | $236.55 | 95,200 | — | — |
| 2018-01-23 | $234.85 | $234.85 | 107,800 | — | — |
| 2018-01-22 | $233.00 | $233.00 | 156,100 | — | — |
| 2018-01-19 | $237.35 | $237.35 | 129,200 | — | — |
| 2018-01-18 | $231.35 | $231.35 | 85,000 | — | — |
| 2018-01-17 | $229.35 | $229.35 | 125,100 | — | — |
| 2018-01-16 | $228.90 | $228.90 | 155,100 | — | — |
| 2018-01-12 | $224.00 | $224.00 | 107,400 | — | — |
| 2018-01-11 | $222.70 | $222.70 | 176,500 | — | — |
| 2018-01-10 | $222.15 | $222.15 | 61,600 | — | — |
| 2018-01-09 | $222.15 | $222.15 | 95,800 | — | — |
| 2018-01-08 | $221.05 | $221.05 | 95,500 | — | — |
| 2018-01-05 | $220.00 | $220.00 | 46,900 | — | — |
| 2018-01-04 | $220.30 | $220.30 | 116,500 | — | — |
| 2018-01-03 | $218.95 | $218.95 | 89,700 | — | — |
| 2018-01-02 | $216.10 | $216.10 | 84,900 | — | — |