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
- 1991-06-21 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 | $186.02 | $186.02 | 680,500 | — | — |
| 2018-12-28 | $185.88 | $185.88 | 542,800 | — | — |
| 2018-12-27 | $187.95 | $187.95 | 647,800 | — | — |
| 2018-12-26 | $185.60 | $185.60 | 455,100 | — | — |
| 2018-12-24 | $176.18 | $176.18 | 445,900 | — | — |
| 2018-12-21 | $184.94 | $184.94 | 1,351,100 | — | — |
| 2018-12-20 | $185.04 | $185.04 | 1,102,900 | — | — |
| 2018-12-19 | $183.90 | $183.90 | 621,800 | — | — |
| 2018-12-18 | $187.57 | $187.57 | 617,600 | — | — |
| 2018-12-17 | $183.79 | $183.79 | 800,500 | — | — |
| 2018-12-14 | $190.27 | $190.27 | 545,500 | — | — |
| 2018-12-13 | $194.97 | $194.97 | 444,700 | — | — |
| 2018-12-12 | $199.73 | $199.73 | 430,400 | — | — |
| 2018-12-11 | $196.47 | $196.47 | 500,300 | — | — |
| 2018-12-10 | $196.00 | $196.00 | 591,800 | — | — |
| 2018-12-07 | $190.01 | $190.01 | 621,700 | — | — |
| 2018-12-06 | $199.69 | $199.69 | 860,300 | — | — |
| 2018-12-04 | $196.80 | $196.80 | 822,300 | — | — |
| 2018-12-03 | $206.36 | $206.36 | 519,900 | — | — |
| 2018-11-30 | $203.76 | $203.76 | 516,100 | — | — |
| 2018-11-29 | $201.12 | $201.12 | 408,200 | — | — |
| 2018-11-28 | $202.41 | $202.41 | 487,300 | — | — |
| 2018-11-27 | $194.40 | $194.40 | 406,500 | — | — |
| 2018-11-26 | $196.70 | $196.70 | 427,100 | — | — |
| 2018-11-23 | $192.65 | $192.65 | 152,400 | — | — |
| 2018-11-21 | $193.49 | $193.49 | 438,400 | — | — |
| 2018-11-20 | $192.16 | $192.16 | 535,800 | — | — |
| 2018-11-19 | $193.52 | $193.52 | 576,900 | — | — |
| 2018-11-16 | $201.37 | $201.37 | 530,000 | — | — |
| 2018-11-15 | $200.57 | $200.57 | 449,100 | — | — |
| 2018-11-14 | $196.69 | $196.69 | 390,500 | — | — |
| 2018-11-13 | $198.84 | $198.84 | 533,000 | — | — |
| 2018-11-12 | $198.82 | $198.82 | 463,500 | — | — |
| 2018-11-09 | $207.17 | $207.17 | 464,300 | — | — |
| 2018-11-08 | $209.67 | $209.67 | 508,000 | — | — |
| 2018-11-07 | $209.79 | $209.79 | 551,300 | — | — |
| 2018-11-06 | $202.27 | $202.27 | 572,300 | — | — |
| 2018-11-05 | $201.45 | $201.45 | 626,300 | — | — |
| 2018-11-02 | $204.91 | $204.91 | 1,044,500 | — | — |
| 2018-11-01 | $205.06 | $205.06 | 1,582,400 | — | — |
| 2018-10-31 | $212.12 | $212.12 | 831,300 | — | — |
| 2018-10-30 | $210.22 | $210.22 | 683,500 | — | — |
| 2018-10-29 | $203.91 | $203.91 | 688,400 | — | — |
| 2018-10-26 | $203.45 | $203.45 | 1,205,600 | — | — |
| 2018-10-25 | $210.78 | $210.78 | 580,100 | — | — |
| 2018-10-24 | $206.95 | $206.95 | 655,100 | — | — |
| 2018-10-23 | $218.12 | $218.12 | 498,900 | — | — |
| 2018-10-22 | $219.78 | $219.78 | 428,200 | — | — |
| 2018-10-19 | $218.40 | $218.40 | 486,900 | — | — |
| 2018-10-18 | $224.33 | $224.33 | 518,700 | — | — |
| 2018-10-17 | $228.49 | $228.49 | 486,900 | — | — |
| 2018-10-16 | $225.79 | $225.79 | 335,900 | — | — |
| 2018-10-15 | $216.90 | $216.90 | 390,300 | — | — |
| 2018-10-12 | $222.42 | $222.42 | 850,100 | — | — |
| 2018-10-11 | $214.11 | $214.11 | 531,300 | — | — |
| 2018-10-10 | $217.21 | $217.21 | 591,400 | — | — |
| 2018-10-09 | $223.90 | $223.90 | 567,900 | — | — |
| 2018-10-08 | $224.29 | $224.29 | 667,700 | — | — |
| 2018-10-05 | $229.24 | $229.24 | 496,500 | — | — |
| 2018-10-04 | $231.11 | $231.11 | 643,300 | — | — |
| 2018-10-03 | $239.36 | $239.36 | 434,100 | — | — |
| 2018-10-02 | $242.38 | $242.38 | 473,800 | — | — |
| 2018-10-01 | $248.92 | $248.92 | 272,900 | — | — |
| 2018-09-28 | $249.66 | $249.66 | 383,100 | — | — |
| 2018-09-27 | $248.68 | $248.68 | 411,200 | — | — |
| 2018-09-26 | $244.39 | $244.39 | 309,700 | — | — |
| 2018-09-25 | $245.84 | $245.84 | 293,700 | — | — |
| 2018-09-24 | $242.71 | $242.71 | 345,700 | — | — |
| 2018-09-21 | $241.13 | $241.13 | 668,700 | — | — |
| 2018-09-20 | $242.02 | $242.02 | 713,800 | — | — |
| 2018-09-19 | $240.90 | $240.90 | 509,200 | — | — |
| 2018-09-18 | $245.22 | $245.22 | 543,000 | — | — |
| 2018-09-17 | $242.94 | $242.94 | 377,500 | — | — |
| 2018-09-14 | $247.94 | $247.94 | 320,300 | — | — |
| 2018-09-13 | $249.29 | $249.29 | 362,700 | — | — |
| 2018-09-12 | $245.65 | $245.65 | 343,500 | — | — |
| 2018-09-11 | $242.43 | $242.43 | 641,000 | — | — |
| 2018-09-10 | $246.11 | $246.11 | 508,200 | — | — |
| 2018-09-07 | $242.55 | $242.55 | 379,200 | — | — |
| 2018-09-06 | $244.26 | $244.26 | 511,500 | — | — |
| 2018-09-05 | $245.65 | $245.65 | 734,400 | — | — |
| 2018-09-04 | $251.00 | $251.00 | 526,300 | — | — |
| 2018-08-31 | $254.04 | $254.04 | 374,800 | — | — |
| 2018-08-30 | $253.48 | $253.48 | 307,400 | — | — |
| 2018-08-29 | $254.46 | $254.46 | 449,900 | — | — |
| 2018-08-28 | $251.70 | $251.70 | 309,200 | — | — |
| 2018-08-27 | $251.34 | $251.34 | 492,400 | — | — |
| 2018-08-24 | $249.50 | $249.50 | 497,100 | — | — |
| 2018-08-23 | $245.97 | $245.97 | 408,700 | — | — |
| 2018-08-22 | $245.89 | $245.89 | 304,000 | — | — |
| 2018-08-21 | $242.52 | $242.52 | 392,000 | — | — |
| 2018-08-20 | $242.48 | $242.48 | 480,100 | — | — |
| 2018-08-17 | $243.50 | $243.50 | 309,300 | — | — |
| 2018-08-16 | $243.26 | $243.26 | 302,900 | — | — |
| 2018-08-15 | $241.57 | $241.57 | 286,300 | — | — |
| 2018-08-14 | $243.37 | $243.37 | 316,200 | — | — |
| 2018-08-13 | $240.57 | $240.57 | 384,300 | — | — |
| 2018-08-10 | $243.52 | $243.52 | 299,000 | — | — |
| 2018-08-09 | $244.63 | $244.63 | 380,300 | — | — |
| 2018-08-08 | $246.22 | $246.22 | 545,600 | — | — |
| 2018-08-07 | $245.52 | $245.52 | 515,500 | — | — |
| 2018-08-06 | $242.91 | $242.91 | 357,900 | — | — |
| 2018-08-03 | $242.64 | $242.64 | 440,800 | — | — |
| 2018-08-02 | $240.80 | $240.80 | 521,700 | — | — |
| 2018-08-01 | $236.15 | $236.15 | 1,092,300 | — | — |
| 2018-07-31 | $244.93 | $244.93 | 537,300 | — | — |
| 2018-07-30 | $237.76 | $237.76 | 619,100 | — | — |
| 2018-07-27 | $241.27 | $241.27 | 513,800 | — | — |
| 2018-07-26 | $247.98 | $247.98 | 331,800 | — | — |
| 2018-07-25 | $251.13 | $251.13 | 484,000 | — | — |
| 2018-07-24 | $248.07 | $248.07 | 474,600 | — | — |
| 2018-07-23 | $248.55 | $248.55 | 369,300 | — | — |
| 2018-07-20 | $248.14 | $248.14 | 539,500 | — | — |
| 2018-07-19 | $242.82 | $242.82 | 380,600 | — | — |
| 2018-07-18 | $239.10 | $239.10 | 300,800 | — | — |
| 2018-07-17 | $239.79 | $239.79 | 340,800 | — | — |
| 2018-07-16 | $237.92 | $237.92 | 253,700 | — | — |
| 2018-07-13 | $238.15 | $238.15 | 198,700 | — | — |
| 2018-07-12 | $237.46 | $237.46 | 329,600 | — | — |
| 2018-07-11 | $234.16 | $234.16 | 416,500 | — | — |
| 2018-07-10 | $234.10 | $234.10 | 684,400 | — | — |
| 2018-07-09 | $229.51 | $229.51 | 540,200 | — | — |
| 2018-07-06 | $225.53 | $225.53 | 346,300 | — | — |
| 2018-07-05 | $221.84 | $221.84 | 407,300 | — | — |
| 2018-07-03 | $218.82 | $218.82 | 234,000 | — | — |
| 2018-07-02 | $221.28 | $221.28 | 325,500 | — | — |
| 2018-06-29 | $217.94 | $217.94 | 475,400 | — | — |
| 2018-06-28 | $217.47 | $217.47 | 314,400 | — | — |
| 2018-06-27 | $212.74 | $212.74 | 416,300 | — | — |
| 2018-06-26 | $217.34 | $217.34 | 428,700 | — | — |
| 2018-06-25 | $217.49 | $217.49 | 401,800 | — | — |
| 2018-06-22 | $222.90 | $222.90 | 520,100 | — | — |
| 2018-06-21 | $221.91 | $221.91 | 255,800 | — | — |
| 2018-06-20 | $224.98 | $224.98 | 245,500 | — | — |
| 2018-06-19 | $225.38 | $225.38 | 393,600 | — | — |
| 2018-06-18 | $226.25 | $226.25 | 500,900 | — | — |
| 2018-06-15 | $227.90 | $227.90 | 637,900 | — | — |
| 2018-06-14 | $226.08 | $226.08 | 346,700 | — | — |
| 2018-06-13 | $222.58 | $222.58 | 410,100 | — | — |
| 2018-06-12 | $222.34 | $222.34 | 397,100 | — | — |
| 2018-06-11 | $221.07 | $221.07 | 211,100 | — | — |
| 2018-06-08 | $219.72 | $219.72 | 262,800 | — | — |
| 2018-06-07 | $218.04 | $218.04 | 401,900 | — | — |
| 2018-06-06 | $219.51 | $219.51 | 387,800 | — | — |
| 2018-06-05 | $217.45 | $217.45 | 452,800 | — | — |
| 2018-06-04 | $218.81 | $218.81 | 531,000 | — | — |
| 2018-06-01 | $215.36 | $215.36 | 608,700 | — | — |
| 2018-05-31 | $208.21 | $208.21 | 633,100 | — | — |
| 2018-05-30 | $209.08 | $209.08 | 595,900 | — | — |
| 2018-05-29 | $205.25 | $205.25 | 496,200 | — | — |
| 2018-05-25 | $203.70 | $203.70 | 360,300 | — | — |
| 2018-05-24 | $202.37 | $202.37 | 267,200 | — | — |
| 2018-05-23 | $204.16 | $204.16 | 516,300 | — | — |
| 2018-05-22 | $199.99 | $199.99 | 375,100 | — | — |
| 2018-05-21 | $201.19 | $201.19 | 432,000 | — | — |
| 2018-05-18 | $200.76 | $200.76 | 539,100 | — | — |
| 2018-05-17 | $195.59 | $195.59 | 887,400 | — | — |
| 2018-05-16 | $199.42 | $199.42 | 1,559,100 | — | — |
| 2018-05-15 | $208.92 | $208.92 | 361,200 | — | — |
| 2018-05-14 | $210.88 | $210.88 | 230,500 | — | — |
| 2018-05-11 | $211.38 | $211.38 | 328,700 | — | — |
| 2018-05-10 | $209.10 | $209.10 | 427,600 | — | — |
| 2018-05-09 | $206.62 | $206.62 | 293,000 | — | — |
| 2018-05-08 | $204.96 | $204.96 | 544,400 | — | — |
| 2018-05-07 | $207.53 | $207.53 | 804,500 | — | — |
| 2018-05-04 | $212.20 | $212.20 | 939,700 | — | — |
| 2018-05-03 | $195.78 | $195.78 | 553,100 | — | — |
| 2018-05-02 | $193.17 | $193.17 | 617,100 | — | — |
| 2018-05-01 | $195.06 | $195.06 | 447,700 | — | — |
| 2018-04-30 | $194.49 | $194.49 | 425,500 | — | — |
| 2018-04-27 | $197.19 | $197.19 | 289,100 | — | — |
| 2018-04-26 | $199.06 | $199.06 | 401,000 | — | — |
| 2018-04-25 | $194.61 | $194.61 | 324,500 | — | — |
| 2018-04-24 | $193.85 | $193.85 | 430,600 | — | — |
| 2018-04-23 | $197.63 | $197.63 | 212,200 | — | — |
| 2018-04-20 | $196.75 | $196.75 | 350,800 | — | — |
| 2018-04-19 | $197.82 | $197.82 | 340,100 | — | — |
| 2018-04-18 | $200.84 | $200.84 | 260,100 | — | — |
| 2018-04-17 | $199.62 | $199.62 | 441,800 | — | — |
| 2018-04-16 | $195.62 | $195.62 | 291,700 | — | — |
| 2018-04-13 | $191.78 | $191.78 | 301,000 | — | — |
| 2018-04-12 | $194.21 | $194.21 | 297,200 | — | — |
| 2018-04-11 | $192.41 | $192.41 | 275,400 | — | — |
| 2018-04-10 | $193.26 | $193.26 | 397,200 | — | — |
| 2018-04-09 | $187.13 | $187.13 | 352,700 | — | — |
| 2018-04-06 | $185.56 | $185.56 | 403,600 | — | — |
| 2018-04-05 | $190.88 | $190.88 | 363,600 | — | — |
| 2018-04-04 | $190.83 | $190.83 | 421,200 | — | — |
| 2018-04-03 | $188.71 | $188.71 | 604,600 | — | — |
| 2018-04-02 | $186.62 | $186.62 | 479,200 | — | — |
| 2018-03-29 | $191.39 | $191.39 | 723,000 | — | — |
| 2018-03-28 | $188.79 | $188.79 | 616,600 | — | — |
| 2018-03-27 | $190.90 | $190.90 | 492,300 | — | — |
| 2018-03-26 | $197.30 | $197.30 | 563,300 | — | — |
| 2018-03-23 | $190.31 | $190.31 | 603,300 | — | — |
| 2018-03-22 | $193.88 | $193.88 | 537,000 | — | — |
| 2018-03-21 | $200.23 | $200.23 | 415,300 | — | — |
| 2018-03-20 | $200.72 | $200.72 | 325,400 | — | — |
| 2018-03-19 | $199.06 | $199.06 | 627,400 | — | — |
| 2018-03-16 | $204.73 | $204.73 | 785,300 | — | — |
| 2018-03-15 | $203.37 | $203.37 | 445,000 | — | — |
| 2018-03-14 | $203.58 | $203.58 | 422,000 | — | — |
| 2018-03-13 | $204.53 | $204.53 | 443,200 | — | — |
| 2018-03-12 | $204.35 | $204.35 | 468,200 | — | — |
| 2018-03-09 | $203.17 | $203.17 | 631,100 | — | — |
| 2018-03-08 | $197.45 | $197.45 | 496,900 | — | — |
| 2018-03-07 | $194.42 | $194.42 | 474,200 | — | — |
| 2018-03-06 | $190.59 | $190.59 | 648,200 | — | — |
| 2018-03-05 | $191.14 | $191.14 | 644,000 | — | — |
| 2018-03-02 | $185.77 | $185.77 | 540,100 | — | — |
| 2018-03-01 | $182.51 | $182.51 | 683,500 | — | — |
| 2018-02-28 | $187.23 | $187.23 | 730,700 | — | — |
| 2018-02-27 | $187.98 | $187.98 | 422,100 | — | — |
| 2018-02-26 | $186.09 | $186.09 | 480,100 | — | — |
| 2018-02-23 | $187.61 | $187.61 | 461,500 | — | — |
| 2018-02-22 | $183.86 | $183.86 | 548,600 | — | — |
| 2018-02-21 | $183.94 | $183.94 | 349,400 | — | — |
| 2018-02-20 | $183.16 | $183.16 | 426,900 | — | — |
| 2018-02-16 | $182.48 | $182.48 | 427,500 | — | — |
| 2018-02-15 | $181.45 | $181.45 | 591,200 | — | — |
| 2018-02-14 | $178.26 | $178.26 | 1,004,000 | — | — |
| 2018-02-13 | $175.39 | $175.39 | 1,205,000 | — | — |
| 2018-02-12 | $175.06 | $175.06 | 421,300 | — | — |
| 2018-02-09 | $172.95 | $172.95 | 726,200 | — | — |
| 2018-02-08 | $169.28 | $169.28 | 828,700 | — | — |
| 2018-02-07 | $176.83 | $176.83 | 681,500 | — | — |
| 2018-02-06 | $180.05 | $180.05 | 1,381,600 | — | — |
| 2018-02-05 | $180.36 | $180.36 | 1,240,100 | — | — |
| 2018-02-02 | $186.36 | $186.36 | 770,600 | — | — |
| 2018-02-01 | $193.95 | $193.95 | 859,200 | — | — |
| 2018-01-31 | $187.04 | $187.04 | 659,000 | — | — |
| 2018-01-30 | $186.59 | $186.59 | 481,400 | — | — |
| 2018-01-29 | $186.78 | $186.78 | 412,300 | — | — |
| 2018-01-26 | $187.03 | $187.03 | 373,600 | — | — |
| 2018-01-25 | $185.73 | $185.73 | 396,300 | — | — |
| 2018-01-24 | $184.08 | $184.08 | 522,600 | — | — |
| 2018-01-23 | $182.23 | $182.23 | 427,000 | — | — |
| 2018-01-22 | $180.95 | $180.95 | 445,000 | — | — |
| 2018-01-19 | $180.63 | $180.63 | 602,700 | — | — |
| 2018-01-18 | $179.00 | $179.00 | 564,800 | — | — |
| 2018-01-17 | $179.36 | $179.36 | 548,100 | — | — |
| 2018-01-16 | $176.10 | $176.10 | 727,600 | — | — |
| 2018-01-12 | $173.24 | $173.24 | 632,900 | — | — |
| 2018-01-11 | $171.51 | $171.51 | 526,300 | — | — |
| 2018-01-10 | $166.14 | $166.14 | 503,200 | — | — |
| 2018-01-09 | $165.73 | $165.73 | 397,400 | — | — |
| 2018-01-08 | $165.08 | $165.08 | 449,200 | — | — |
| 2018-01-05 | $166.60 | $166.60 | 515,300 | — | — |
| 2018-01-04 | $163.96 | $163.96 | 519,800 | — | — |
| 2018-01-03 | $162.05 | $162.05 | 404,300 | — | — |
| 2018-01-02 | $157.81 | $157.81 | 398,500 | — | — |