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
- 1992-09-22 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 | $171.48 | $187.40 | 125,500 | — | — |
| 2018-12-28 | $168.03 | $183.63 | 150,700 | — | — |
| 2018-12-27 | $168.78 | $184.45 | 171,900 | — | — |
| 2018-12-26 | $165.73 | $181.11 | 215,100 | — | — |
| 2018-12-24 | $155.15 | $169.55 | 102,100 | — | — |
| 2018-12-21 | $160.10 | $174.96 | 298,800 | — | — |
| 2018-12-20 | $164.11 | $179.34 | 136,000 | — | — |
| 2018-12-19 | $164.88 | $180.18 | 127,900 | — | — |
| 2018-12-18 | $165.99 | $181.40 | 138,500 | — | — |
| 2018-12-17 | $167.44 | $182.98 | 191,300 | — | — |
| 2018-12-14 | $169.14 | $184.84 | 160,500 | — | — |
| 2018-12-13 | $173.91 | $190.05 | 133,500 | — | — |
| 2018-12-12 | $174.69 | $190.90 | 147,600 | — | — |
| 2018-12-11 | $170.62 | $186.46 | 190,800 | — | — |
| 2018-12-10 | $172.67 | $188.70 | 139,300 | — | — |
| 2018-12-07 | $172.58 | $188.60 | 154,100 | — | — |
| 2018-12-06 | $178.15 | $194.69 | 156,600 | — | — |
| 2018-12-04 | $183.13 | $200.13 | 117,300 | — | — |
| 2018-12-03 | $195.08 | $213.19 | 142,000 | — | — |
| 2018-11-30 | $191.35 | $209.11 | 172,800 | — | — |
| 2018-11-29 | $187.64 | $205.06 | 123,200 | — | — |
| 2018-11-28 | $185.17 | $202.36 | 115,100 | — | — |
| 2018-11-27 | $177.85 | $194.36 | 102,700 | — | — |
| 2018-11-26 | $181.57 | $198.42 | 91,300 | — | — |
| 2018-11-23 | $179.47 | $196.13 | 32,100 | — | — |
| 2018-11-21 | $179.58 | $196.25 | 68,300 | — | — |
| 2018-11-20 | $177.00 | $193.43 | 97,500 | — | — |
| 2018-11-19 | $179.25 | $195.42 | 91,600 | — | — |
| 2018-11-16 | $184.35 | $200.98 | 83,400 | — | — |
| 2018-11-15 | $184.52 | $201.16 | 105,500 | — | — |
| 2018-11-14 | $181.17 | $197.51 | 97,800 | — | — |
| 2018-11-13 | $179.89 | $196.12 | 235,300 | — | — |
| 2018-11-12 | $182.55 | $199.02 | 133,000 | — | — |
| 2018-11-09 | $185.50 | $202.23 | 79,500 | — | — |
| 2018-11-08 | $190.36 | $207.53 | 128,100 | — | — |
| 2018-11-07 | $192.15 | $209.48 | 176,900 | — | — |
| 2018-11-06 | $184.91 | $201.59 | 160,600 | — | — |
| 2018-11-05 | $186.95 | $203.81 | 147,400 | — | — |
| 2018-11-02 | $191.75 | $209.05 | 278,000 | — | — |
| 2018-11-01 | $186.64 | $203.47 | 261,000 | — | — |
| 2018-10-31 | $181.16 | $197.50 | 527,100 | — | — |
| 2018-10-30 | $169.11 | $184.36 | 293,600 | — | — |
| 2018-10-29 | $165.08 | $179.97 | 240,700 | — | — |
| 2018-10-26 | $167.60 | $182.72 | 259,600 | — | — |
| 2018-10-25 | $171.22 | $186.66 | 290,800 | — | — |
| 2018-10-24 | $168.08 | $183.24 | 282,700 | — | — |
| 2018-10-23 | $176.72 | $192.66 | 181,300 | — | — |
| 2018-10-22 | $177.56 | $193.58 | 88,900 | — | — |
| 2018-10-19 | $175.27 | $191.08 | 137,600 | — | — |
| 2018-10-18 | $177.51 | $193.52 | 133,100 | — | — |
| 2018-10-17 | $182.85 | $199.34 | 158,900 | — | — |
| 2018-10-16 | $182.64 | $199.11 | 162,600 | — | — |
| 2018-10-15 | $177.53 | $193.54 | 155,100 | — | — |
| 2018-10-12 | $176.86 | $192.81 | 171,300 | — | — |
| 2018-10-11 | $174.34 | $190.07 | 224,400 | — | — |
| 2018-10-10 | $175.55 | $191.38 | 274,500 | — | — |
| 2018-10-09 | $182.15 | $198.58 | 263,100 | — | — |
| 2018-10-08 | $181.79 | $198.19 | 168,200 | — | — |
| 2018-10-05 | $186.98 | $203.85 | 150,000 | — | — |
| 2018-10-04 | $192.46 | $209.82 | 142,100 | — | — |
| 2018-10-03 | $195.58 | $213.22 | 250,300 | — | — |
| 2018-10-02 | $193.90 | $211.39 | 113,700 | — | — |
| 2018-10-01 | $195.33 | $212.95 | 142,300 | — | — |
| 2018-09-28 | $197.89 | $215.74 | 208,300 | — | — |
| 2018-09-27 | $196.91 | $214.67 | 151,900 | — | — |
| 2018-09-26 | $196.68 | $214.42 | 227,700 | — | — |
| 2018-09-25 | $200.00 | $218.04 | 181,900 | — | — |
| 2018-09-24 | $203.62 | $221.99 | 187,500 | — | — |
| 2018-09-21 | $208.75 | $227.58 | 259,100 | — | — |
| 2018-09-20 | $210.56 | $229.55 | 267,500 | — | — |
| 2018-09-19 | $203.43 | $221.78 | 578,400 | — | — |
| 2018-09-18 | $213.59 | $232.86 | 121,000 | — | — |
| 2018-09-17 | $217.87 | $237.52 | 152,900 | — | — |
| 2018-09-14 | $221.88 | $241.89 | 126,100 | — | — |
| 2018-09-13 | $220.08 | $239.93 | 84,200 | — | — |
| 2018-09-12 | $219.15 | $238.92 | 77,600 | — | — |
| 2018-09-11 | $219.76 | $239.58 | 71,700 | — | — |
| 2018-09-10 | $220.39 | $240.27 | 77,900 | — | — |
| 2018-09-07 | $219.28 | $239.06 | 73,000 | — | — |
| 2018-09-06 | $221.52 | $241.50 | 115,800 | — | — |
| 2018-09-05 | $224.27 | $244.50 | 145,500 | — | — |
| 2018-09-04 | $222.27 | $242.32 | 101,100 | — | — |
| 2018-08-31 | $223.56 | $243.73 | 88,800 | — | — |
| 2018-08-30 | $223.20 | $243.33 | 74,600 | — | — |
| 2018-08-29 | $227.09 | $247.57 | 228,100 | — | — |
| 2018-08-28 | $225.66 | $246.01 | 112,400 | — | — |
| 2018-08-27 | $223.56 | $243.73 | 125,400 | — | — |
| 2018-08-24 | $219.01 | $238.76 | 78,100 | — | — |
| 2018-08-23 | $217.04 | $236.62 | 72,200 | — | — |
| 2018-08-22 | $217.58 | $237.21 | 94,700 | — | — |
| 2018-08-21 | $222.40 | $241.99 | 81,000 | — | — |
| 2018-08-20 | $219.27 | $238.59 | 53,700 | — | — |
| 2018-08-17 | $219.09 | $238.39 | 106,900 | — | — |
| 2018-08-16 | $219.05 | $238.35 | 68,400 | — | — |
| 2018-08-15 | $219.13 | $238.43 | 124,400 | — | — |
| 2018-08-14 | $222.21 | $241.78 | 95,400 | — | — |
| 2018-08-13 | $219.22 | $238.53 | 167,900 | — | — |
| 2018-08-10 | $218.89 | $238.17 | 113,000 | — | — |
| 2018-08-09 | $221.83 | $241.37 | 218,000 | — | — |
| 2018-08-08 | $223.73 | $243.44 | 209,200 | — | — |
| 2018-08-07 | $228.09 | $248.18 | 295,600 | — | — |
| 2018-08-06 | $221.24 | $240.73 | 181,300 | — | — |
| 2018-08-03 | $219.64 | $238.99 | 390,200 | — | — |
| 2018-08-02 | $219.61 | $238.96 | 630,200 | — | — |
| 2018-08-01 | $210.96 | $229.54 | 813,900 | — | — |
| 2018-07-31 | $216.82 | $235.92 | 251,800 | — | — |
| 2018-07-30 | $218.12 | $237.33 | 145,100 | — | — |
| 2018-07-27 | $221.53 | $241.05 | 123,200 | — | — |
| 2018-07-26 | $223.26 | $242.93 | 179,500 | — | — |
| 2018-07-25 | $223.36 | $243.04 | 121,900 | — | — |
| 2018-07-24 | $223.48 | $243.17 | 105,000 | — | — |
| 2018-07-23 | $224.56 | $244.34 | 124,700 | — | — |
| 2018-07-20 | $226.85 | $246.83 | 88,600 | — | — |
| 2018-07-19 | $228.57 | $248.71 | 175,300 | — | — |
| 2018-07-18 | $229.56 | $249.78 | 134,600 | — | — |
| 2018-07-17 | $229.74 | $249.98 | 120,100 | — | — |
| 2018-07-16 | $227.03 | $247.03 | 102,100 | — | — |
| 2018-07-13 | $227.84 | $247.91 | 112,700 | — | — |
| 2018-07-12 | $226.93 | $246.92 | 166,200 | — | — |
| 2018-07-11 | $224.38 | $244.15 | 233,600 | — | — |
| 2018-07-10 | $231.33 | $251.71 | 124,600 | — | — |
| 2018-07-09 | $231.10 | $251.46 | 137,600 | — | — |
| 2018-07-06 | $228.72 | $248.87 | 115,900 | — | — |
| 2018-07-05 | $227.26 | $247.28 | 344,800 | — | — |
| 2018-07-03 | $223.33 | $243.00 | 179,500 | — | — |
| 2018-07-02 | $225.91 | $245.81 | 234,100 | — | — |
| 2018-06-29 | $228.18 | $248.28 | 249,400 | — | — |
| 2018-06-28 | $226.97 | $246.96 | 229,200 | — | — |
| 2018-06-27 | $226.99 | $246.99 | 260,600 | — | — |
| 2018-06-26 | $231.96 | $252.39 | 229,700 | — | — |
| 2018-06-25 | $227.83 | $247.90 | 286,000 | — | — |
| 2018-06-22 | $231.91 | $252.34 | 2,685,900 | — | — |
| 2018-06-21 | $232.36 | $252.83 | 254,000 | — | — |
| 2018-06-20 | $234.94 | $255.64 | 183,700 | — | — |
| 2018-06-19 | $232.00 | $252.44 | 230,000 | — | — |
| 2018-06-18 | $233.74 | $254.33 | 167,300 | — | — |
| 2018-06-15 | $234.62 | $255.29 | 335,200 | — | — |
| 2018-06-14 | $233.56 | $254.13 | 194,500 | — | — |
| 2018-06-13 | $230.91 | $251.25 | 203,500 | — | — |
| 2018-06-12 | $229.77 | $250.01 | 207,200 | — | — |
| 2018-06-11 | $229.94 | $250.20 | 276,400 | — | — |
| 2018-06-08 | $226.24 | $246.17 | 179,400 | — | — |
| 2018-06-07 | $224.75 | $244.55 | 171,500 | — | — |
| 2018-06-06 | $223.16 | $242.82 | 180,800 | — | — |
| 2018-06-05 | $219.91 | $239.28 | 158,400 | — | — |
| 2018-06-04 | $217.20 | $236.33 | 134,600 | — | — |
| 2018-06-01 | $215.86 | $234.88 | 158,500 | — | — |
| 2018-05-31 | $217.05 | $236.17 | 171,600 | — | — |
| 2018-05-30 | $221.49 | $241.00 | 230,100 | — | — |
| 2018-05-29 | $216.24 | $235.29 | 210,600 | — | — |
| 2018-05-25 | $215.39 | $234.36 | 141,900 | — | — |
| 2018-05-24 | $215.61 | $234.60 | 136,500 | — | — |
| 2018-05-23 | $216.25 | $235.30 | 169,200 | — | — |
| 2018-05-22 | $212.88 | $231.23 | 141,600 | — | — |
| 2018-05-21 | $215.27 | $233.83 | 103,800 | — | — |
| 2018-05-18 | $210.85 | $229.03 | 230,400 | — | — |
| 2018-05-17 | $216.96 | $235.66 | 125,900 | — | — |
| 2018-05-16 | $216.48 | $235.14 | 180,300 | — | — |
| 2018-05-15 | $215.18 | $233.73 | 92,100 | — | — |
| 2018-05-14 | $214.32 | $232.79 | 95,000 | — | — |
| 2018-05-11 | $213.79 | $232.22 | 198,000 | — | — |
| 2018-05-10 | $219.81 | $238.76 | 130,900 | — | — |
| 2018-05-09 | $216.50 | $235.16 | 143,800 | — | — |
| 2018-05-08 | $211.79 | $230.05 | 133,500 | — | — |
| 2018-05-07 | $212.18 | $230.47 | 187,000 | — | — |
| 2018-05-04 | $206.61 | $224.42 | 336,000 | — | — |
| 2018-05-03 | $210.08 | $228.19 | 315,700 | — | — |
| 2018-05-02 | $218.90 | $237.77 | 617,300 | — | — |
| 2018-05-01 | $186.59 | $202.67 | 275,600 | — | — |
| 2018-04-30 | $186.92 | $203.03 | 245,700 | — | — |
| 2018-04-27 | $192.59 | $209.19 | 204,500 | — | — |
| 2018-04-26 | $198.04 | $215.11 | 95,000 | — | — |
| 2018-04-25 | $199.20 | $216.37 | 63,300 | — | — |
| 2018-04-24 | $199.26 | $216.44 | 106,700 | — | — |
| 2018-04-23 | $203.09 | $220.60 | 118,700 | — | — |
| 2018-04-20 | $204.12 | $221.72 | 103,300 | — | — |
| 2018-04-19 | $208.77 | $226.77 | 93,800 | — | — |
| 2018-04-18 | $211.22 | $229.43 | 88,600 | — | — |
| 2018-04-17 | $210.99 | $229.18 | 120,800 | — | — |
| 2018-04-16 | $203.91 | $221.49 | 119,500 | — | — |
| 2018-04-13 | $204.06 | $221.65 | 77,300 | — | — |
| 2018-04-12 | $206.19 | $223.96 | 80,200 | — | — |
| 2018-04-11 | $203.47 | $221.01 | 118,600 | — | — |
| 2018-04-10 | $203.04 | $220.54 | 84,500 | — | — |
| 2018-04-09 | $199.44 | $216.63 | 81,800 | — | — |
| 2018-04-06 | $198.63 | $215.75 | 105,800 | — | — |
| 2018-04-05 | $202.37 | $219.81 | 93,900 | — | — |
| 2018-04-04 | $201.55 | $218.92 | 139,600 | — | — |
| 2018-04-03 | $202.30 | $219.74 | 181,100 | — | — |
| 2018-04-02 | $201.02 | $218.35 | 88,600 | — | — |
| 2018-03-29 | $208.18 | $226.13 | 133,500 | — | — |
| 2018-03-28 | $201.61 | $218.99 | 163,600 | — | — |
| 2018-03-27 | $201.89 | $219.29 | 129,700 | — | — |
| 2018-03-26 | $207.54 | $225.43 | 140,200 | — | — |
| 2018-03-23 | $204.73 | $222.38 | 202,700 | — | — |
| 2018-03-22 | $210.56 | $228.71 | 148,700 | — | — |
| 2018-03-21 | $219.23 | $238.13 | 108,000 | — | — |
| 2018-03-20 | $219.43 | $238.35 | 128,100 | — | — |
| 2018-03-19 | $219.70 | $238.64 | 116,700 | — | — |
| 2018-03-16 | $223.19 | $242.43 | 250,200 | — | — |
| 2018-03-15 | $220.94 | $239.99 | 120,600 | — | — |
| 2018-03-14 | $220.07 | $239.04 | 158,200 | — | — |
| 2018-03-13 | $221.21 | $240.28 | 152,200 | — | — |
| 2018-03-12 | $222.52 | $241.70 | 177,800 | — | — |
| 2018-03-09 | $219.40 | $238.31 | 112,500 | — | — |
| 2018-03-08 | $212.42 | $230.73 | 84,800 | — | — |
| 2018-03-07 | $214.13 | $232.59 | 108,700 | — | — |
| 2018-03-06 | $211.98 | $230.25 | 140,400 | — | — |
| 2018-03-05 | $208.40 | $226.36 | 129,800 | — | — |
| 2018-03-02 | $209.95 | $228.05 | 120,300 | — | — |
| 2018-03-01 | $207.53 | $225.42 | 157,000 | — | — |
| 2018-02-28 | $207.50 | $225.39 | 172,400 | — | — |
| 2018-02-27 | $210.04 | $228.15 | 107,100 | — | — |
| 2018-02-26 | $212.66 | $230.99 | 163,600 | — | — |
| 2018-02-23 | $210.15 | $228.27 | 58,100 | — | — |
| 2018-02-22 | $210.15 | $228.27 | 92,000 | — | — |
| 2018-02-21 | $208.77 | $226.77 | 118,200 | — | — |
| 2018-02-20 | $208.66 | $226.24 | 146,700 | — | — |
| 2018-02-16 | $208.05 | $225.58 | 124,500 | — | — |
| 2018-02-15 | $208.68 | $226.27 | 181,000 | — | — |
| 2018-02-14 | $203.27 | $220.40 | 118,700 | — | — |
| 2018-02-13 | $198.52 | $215.25 | 108,000 | — | — |
| 2018-02-12 | $200.32 | $217.20 | 186,900 | — | — |
| 2018-02-09 | $199.48 | $216.29 | 249,200 | — | — |
| 2018-02-08 | $194.38 | $210.76 | 197,300 | — | — |
| 2018-02-07 | $205.91 | $223.26 | 125,800 | — | — |
| 2018-02-06 | $209.50 | $227.16 | 285,300 | — | — |
| 2018-02-05 | $208.19 | $225.74 | 328,400 | — | — |
| 2018-02-02 | $214.89 | $233.00 | 181,500 | — | — |
| 2018-02-01 | $222.00 | $240.71 | 276,400 | — | — |
| 2018-01-31 | $217.34 | $235.66 | 339,800 | — | — |
| 2018-01-30 | $207.66 | $225.16 | 212,600 | — | — |
| 2018-01-29 | $208.85 | $226.45 | 189,700 | — | — |
| 2018-01-26 | $212.37 | $230.27 | 391,200 | — | — |
| 2018-01-25 | $209.13 | $226.75 | 243,000 | — | — |
| 2018-01-24 | $212.63 | $230.55 | 334,300 | — | — |
| 2018-01-23 | $214.20 | $232.25 | 288,400 | — | — |
| 2018-01-22 | $220.23 | $238.79 | 390,900 | — | — |
| 2018-01-19 | $219.93 | $238.46 | 227,500 | — | — |
| 2018-01-18 | $209.98 | $227.68 | 272,700 | — | — |
| 2018-01-17 | $210.77 | $228.53 | 442,700 | — | — |
| 2018-01-16 | $205.55 | $222.87 | 168,000 | — | — |
| 2018-01-12 | $206.45 | $223.85 | 126,900 | — | — |
| 2018-01-11 | $202.59 | $219.66 | 98,900 | — | — |
| 2018-01-10 | $201.06 | $218.00 | 82,100 | — | — |
| 2018-01-09 | $203.05 | $220.16 | 102,300 | — | — |
| 2018-01-08 | $204.59 | $221.83 | 108,500 | — | — |
| 2018-01-05 | $201.19 | $218.15 | 117,100 | — | — |
| 2018-01-04 | $202.49 | $219.55 | 94,100 | — | — |
| 2018-01-03 | $200.80 | $217.72 | 124,300 | — | — |
| 2018-01-02 | $198.27 | $214.98 | 100,500 | — | — |