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
- 1999-07-29 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 | $218.86 | $315.96 | 196,400 | — | — |
| 2018-12-28 | $218.00 | $314.72 | 227,500 | — | — |
| 2018-12-27 | $219.10 | $315.38 | 197,700 | — | — |
| 2018-12-26 | $215.07 | $309.58 | 171,700 | — | — |
| 2018-12-24 | $204.95 | $295.01 | 188,100 | — | — |
| 2018-12-21 | $206.49 | $297.23 | 366,900 | — | — |
| 2018-12-20 | $210.05 | $302.35 | 196,400 | — | — |
| 2018-12-19 | $211.60 | $304.59 | 313,200 | — | — |
| 2018-12-18 | $214.22 | $308.36 | 313,100 | — | — |
| 2018-12-17 | $210.19 | $302.56 | 415,900 | — | — |
| 2018-12-14 | $213.88 | $307.87 | 306,800 | — | — |
| 2018-12-13 | $217.25 | $312.72 | 299,500 | — | — |
| 2018-12-12 | $213.70 | $307.61 | 310,800 | — | — |
| 2018-12-11 | $207.25 | $298.32 | 260,000 | — | — |
| 2018-12-10 | $207.88 | $299.23 | 291,100 | — | — |
| 2018-12-07 | $211.05 | $303.79 | 221,200 | — | — |
| 2018-12-06 | $216.67 | $311.88 | 474,100 | — | — |
| 2018-12-04 | $215.37 | $310.01 | 234,500 | — | — |
| 2018-12-03 | $225.75 | $324.95 | 265,500 | — | — |
| 2018-11-30 | $225.91 | $325.18 | 250,100 | — | — |
| 2018-11-29 | $222.52 | $320.30 | 191,900 | — | — |
| 2018-11-28 | $220.79 | $317.81 | 165,800 | — | — |
| 2018-11-27 | $214.99 | $309.46 | 208,700 | — | — |
| 2018-11-26 | $216.66 | $311.87 | 134,800 | — | — |
| 2018-11-23 | $211.88 | $304.99 | 189,300 | — | — |
| 2018-11-21 | $213.82 | $307.78 | 226,600 | — | — |
| 2018-11-20 | $212.60 | $306.02 | 326,400 | — | — |
| 2018-11-19 | $216.45 | $311.57 | 184,700 | — | — |
| 2018-11-16 | $215.86 | $310.72 | 226,400 | — | — |
| 2018-11-15 | $215.20 | $309.77 | 300,900 | — | — |
| 2018-11-14 | $215.21 | $309.78 | 294,600 | — | — |
| 2018-11-13 | $219.14 | $315.44 | 371,200 | — | — |
| 2018-11-12 | $212.74 | $306.23 | 229,200 | — | — |
| 2018-11-09 | $211.75 | $304.80 | 302,600 | — | — |
| 2018-11-08 | $215.34 | $309.97 | 251,600 | — | — |
| 2018-11-07 | $216.74 | $311.98 | 169,700 | — | — |
| 2018-11-06 | $212.69 | $306.15 | 238,600 | — | — |
| 2018-11-05 | $214.35 | $308.54 | 350,200 | — | — |
| 2018-11-02 | $212.47 | $305.84 | 376,200 | — | — |
| 2018-11-01 | $212.70 | $306.17 | 284,900 | — | — |
| 2018-10-31 | $210.89 | $303.56 | 496,200 | — | — |
| 2018-10-30 | $209.32 | $301.30 | 595,300 | — | — |
| 2018-10-29 | $199.85 | $287.67 | 438,000 | — | — |
| 2018-10-26 | $199.07 | $286.55 | 693,700 | — | — |
| 2018-10-25 | $205.14 | $295.29 | 710,900 | — | — |
| 2018-10-24 | $197.67 | $284.53 | 700,100 | — | — |
| 2018-10-23 | $197.45 | $284.22 | 744,000 | — | — |
| 2018-10-22 | $194.90 | $280.55 | 1,211,500 | — | — |
| 2018-10-19 | $193.12 | $277.98 | 357,500 | — | — |
| 2018-10-18 | $197.01 | $283.58 | 431,800 | — | — |
| 2018-10-17 | $200.74 | $288.95 | 310,900 | — | — |
| 2018-10-16 | $203.84 | $293.42 | 289,600 | — | — |
| 2018-10-15 | $199.71 | $287.47 | 396,700 | — | — |
| 2018-10-12 | $197.20 | $283.86 | 383,700 | — | — |
| 2018-10-11 | $198.50 | $285.73 | 442,600 | — | — |
| 2018-10-10 | $204.80 | $294.80 | 420,800 | — | — |
| 2018-10-09 | $211.14 | $303.92 | 269,400 | — | — |
| 2018-10-08 | $215.25 | $309.84 | 188,900 | — | — |
| 2018-10-05 | $214.52 | $308.79 | 154,500 | — | — |
| 2018-10-04 | $214.50 | $308.76 | 303,400 | — | — |
| 2018-10-03 | $218.21 | $314.10 | 193,300 | — | — |
| 2018-10-02 | $217.88 | $313.62 | 182,200 | — | — |
| 2018-10-01 | $216.81 | $312.08 | 189,800 | — | — |
| 2018-09-28 | $218.40 | $314.37 | 316,600 | — | — |
| 2018-09-27 | $217.17 | $312.60 | 248,600 | — | — |
| 2018-09-26 | $216.98 | $311.41 | 235,100 | — | — |
| 2018-09-25 | $216.06 | $310.09 | 290,500 | — | — |
| 2018-09-24 | $216.10 | $310.15 | 344,900 | — | — |
| 2018-09-21 | $216.72 | $311.04 | 933,100 | — | — |
| 2018-09-20 | $219.95 | $315.67 | 353,800 | — | — |
| 2018-09-19 | $220.65 | $316.68 | 243,000 | — | — |
| 2018-09-18 | $223.49 | $320.75 | 302,200 | — | — |
| 2018-09-17 | $223.96 | $321.43 | 244,700 | — | — |
| 2018-09-14 | $226.09 | $324.48 | 241,400 | — | — |
| 2018-09-13 | $228.62 | $328.11 | 321,300 | — | — |
| 2018-09-12 | $227.63 | $326.69 | 215,300 | — | — |
| 2018-09-11 | $227.59 | $326.64 | 208,100 | — | — |
| 2018-09-10 | $225.05 | $322.99 | 359,900 | — | — |
| 2018-09-07 | $226.98 | $325.76 | 304,700 | — | — |
| 2018-09-06 | $225.82 | $324.10 | 236,700 | — | — |
| 2018-09-05 | $225.97 | $324.31 | 300,200 | — | — |
| 2018-09-04 | $224.40 | $322.06 | 183,400 | — | — |
| 2018-08-31 | $222.81 | $319.78 | 196,600 | — | — |
| 2018-08-30 | $223.33 | $320.52 | 151,200 | — | — |
| 2018-08-29 | $223.18 | $320.31 | 195,800 | — | — |
| 2018-08-28 | $223.95 | $321.41 | 140,700 | — | — |
| 2018-08-27 | $222.21 | $318.91 | 366,300 | — | — |
| 2018-08-24 | $220.26 | $316.12 | 149,800 | — | — |
| 2018-08-23 | $221.11 | $317.34 | 306,300 | — | — |
| 2018-08-22 | $222.81 | $319.78 | 331,400 | — | — |
| 2018-08-21 | $222.14 | $318.81 | 868,800 | — | — |
| 2018-08-20 | $225.32 | $323.38 | 217,100 | — | — |
| 2018-08-17 | $222.66 | $319.56 | 181,100 | — | — |
| 2018-08-16 | $221.27 | $317.57 | 164,500 | — | — |
| 2018-08-15 | $222.08 | $318.73 | 410,100 | — | — |
| 2018-08-14 | $217.53 | $312.20 | 146,500 | — | — |
| 2018-08-13 | $213.59 | $306.54 | 151,000 | — | — |
| 2018-08-10 | $215.62 | $309.46 | 154,700 | — | — |
| 2018-08-09 | $216.97 | $311.39 | 238,800 | — | — |
| 2018-08-08 | $216.08 | $310.12 | 204,200 | — | — |
| 2018-08-07 | $219.90 | $315.60 | 223,000 | — | — |
| 2018-08-06 | $220.19 | $316.02 | 180,900 | — | — |
| 2018-08-03 | $217.85 | $312.66 | 128,500 | — | — |
| 2018-08-02 | $217.24 | $311.78 | 181,300 | — | — |
| 2018-08-01 | $213.96 | $307.07 | 351,800 | — | — |
| 2018-07-31 | $217.08 | $311.55 | 250,200 | — | — |
| 2018-07-30 | $213.49 | $306.40 | 266,700 | — | — |
| 2018-07-27 | $211.12 | $303.00 | 254,100 | — | — |
| 2018-07-26 | $209.66 | $300.90 | 504,100 | — | — |
| 2018-07-25 | $205.33 | $294.69 | 577,300 | — | — |
| 2018-07-24 | $209.39 | $300.52 | 534,500 | — | — |
| 2018-07-23 | $207.98 | $298.49 | 1,074,300 | — | — |
| 2018-07-20 | $216.23 | $310.33 | 518,700 | — | — |
| 2018-07-19 | $216.44 | $310.63 | 533,600 | — | — |
| 2018-07-18 | $214.66 | $308.08 | 387,500 | — | — |
| 2018-07-17 | $214.52 | $307.88 | 288,300 | — | — |
| 2018-07-16 | $212.56 | $305.06 | 211,400 | — | — |
| 2018-07-13 | $215.09 | $308.70 | 350,300 | — | — |
| 2018-07-12 | $214.57 | $307.95 | 312,600 | — | — |
| 2018-07-11 | $211.44 | $303.46 | 242,100 | — | — |
| 2018-07-10 | $212.80 | $305.41 | 237,300 | — | — |
| 2018-07-09 | $212.38 | $304.81 | 410,100 | — | — |
| 2018-07-06 | $206.50 | $296.37 | 266,200 | — | — |
| 2018-07-05 | $206.17 | $295.89 | 315,400 | — | — |
| 2018-07-03 | $202.00 | $289.91 | 179,600 | — | — |
| 2018-07-02 | $201.79 | $289.61 | 310,000 | — | — |
| 2018-06-29 | $200.15 | $287.25 | 618,500 | — | — |
| 2018-06-28 | $193.89 | $278.27 | 529,200 | — | — |
| 2018-06-27 | $193.83 | $277.26 | 306,300 | — | — |
| 2018-06-26 | $196.50 | $281.08 | 345,400 | — | — |
| 2018-06-25 | $198.10 | $283.37 | 252,900 | — | — |
| 2018-06-22 | $199.94 | $286.01 | 310,900 | — | — |
| 2018-06-21 | $201.96 | $288.89 | 257,600 | — | — |
| 2018-06-20 | $204.91 | $293.11 | 491,600 | — | — |
| 2018-06-19 | $205.99 | $294.66 | 260,300 | — | — |
| 2018-06-18 | $209.26 | $299.34 | 159,300 | — | — |
| 2018-06-15 | $211.33 | $302.30 | 466,900 | — | — |
| 2018-06-14 | $211.52 | $302.57 | 180,500 | — | — |
| 2018-06-13 | $208.55 | $298.32 | 252,200 | — | — |
| 2018-06-12 | $212.38 | $303.80 | 261,400 | — | — |
| 2018-06-11 | $210.62 | $301.28 | 252,100 | — | — |
| 2018-06-08 | $213.76 | $305.77 | 257,600 | — | — |
| 2018-06-07 | $209.67 | $299.92 | 167,900 | — | — |
| 2018-06-06 | $206.87 | $295.92 | 187,400 | — | — |
| 2018-06-05 | $206.97 | $296.06 | 236,800 | — | — |
| 2018-06-04 | $205.69 | $294.23 | 193,400 | — | — |
| 2018-06-01 | $204.78 | $292.93 | 234,100 | — | — |
| 2018-05-31 | $203.31 | $290.83 | 456,900 | — | — |
| 2018-05-30 | $207.65 | $297.03 | 236,800 | — | — |
| 2018-05-29 | $206.63 | $295.57 | 227,800 | — | — |
| 2018-05-25 | $207.32 | $296.56 | 213,900 | — | — |
| 2018-05-24 | $205.22 | $293.56 | 202,400 | — | — |
| 2018-05-23 | $205.84 | $294.44 | 179,900 | — | — |
| 2018-05-22 | $204.10 | $291.96 | 289,500 | — | — |
| 2018-05-21 | $206.66 | $295.62 | 214,200 | — | — |
| 2018-05-18 | $203.86 | $291.61 | 174,500 | — | — |
| 2018-05-17 | $203.10 | $290.53 | 187,900 | — | — |
| 2018-05-16 | $199.71 | $285.68 | 328,800 | — | — |
| 2018-05-15 | $199.13 | $284.85 | 349,000 | — | — |
| 2018-05-14 | $202.60 | $289.81 | 189,200 | — | — |
| 2018-05-11 | $204.57 | $292.63 | 93,700 | — | — |
| 2018-05-10 | $204.26 | $292.18 | 161,100 | — | — |
| 2018-05-09 | $202.52 | $289.70 | 331,300 | — | — |
| 2018-05-08 | $203.86 | $291.61 | 474,300 | — | — |
| 2018-05-07 | $201.92 | $288.84 | 480,300 | — | — |
| 2018-05-04 | $199.55 | $285.45 | 363,000 | — | — |
| 2018-05-03 | $194.53 | $278.27 | 254,800 | — | — |
| 2018-05-02 | $193.17 | $276.32 | 440,400 | — | — |
| 2018-05-01 | $196.53 | $281.13 | 366,900 | — | — |
| 2018-04-30 | $193.37 | $276.61 | 469,400 | — | — |
| 2018-04-27 | $198.24 | $283.57 | 530,400 | — | — |
| 2018-04-26 | $196.33 | $280.84 | 626,000 | — | — |
| 2018-04-25 | $194.33 | $277.98 | 890,300 | — | — |
| 2018-04-24 | $189.28 | $270.76 | 604,900 | — | — |
| 2018-04-23 | $198.49 | $283.93 | 882,800 | — | — |
| 2018-04-20 | $197.08 | $281.91 | 558,800 | — | — |
| 2018-04-19 | $202.84 | $290.15 | 517,600 | — | — |
| 2018-04-18 | $205.76 | $294.33 | 326,900 | — | — |
| 2018-04-17 | $205.85 | $294.46 | 212,200 | — | — |
| 2018-04-16 | $203.39 | $290.94 | 302,000 | — | — |
| 2018-04-13 | $198.71 | $284.25 | 266,300 | — | — |
| 2018-04-12 | $202.11 | $289.11 | 268,700 | — | — |
| 2018-04-11 | $199.57 | $285.48 | 255,200 | — | — |
| 2018-04-10 | $200.98 | $287.49 | 406,200 | — | — |
| 2018-04-09 | $199.06 | $284.75 | 274,800 | — | — |
| 2018-04-06 | $199.90 | $285.95 | 397,400 | — | — |
| 2018-04-05 | $205.13 | $293.43 | 319,100 | — | — |
| 2018-04-04 | $205.75 | $294.32 | 381,200 | — | — |
| 2018-04-03 | $204.06 | $291.90 | 340,600 | — | — |
| 2018-04-02 | $200.02 | $286.12 | 574,500 | — | — |
| 2018-03-29 | $204.37 | $292.34 | 441,900 | — | — |
| 2018-03-28 | $200.73 | $286.41 | 277,700 | — | — |
| 2018-03-27 | $201.82 | $287.96 | 403,700 | — | — |
| 2018-03-26 | $204.59 | $291.91 | 371,100 | — | — |
| 2018-03-23 | $202.70 | $289.22 | 332,800 | — | — |
| 2018-03-22 | $206.05 | $294.00 | 318,300 | — | — |
| 2018-03-21 | $211.27 | $301.44 | 187,200 | — | — |
| 2018-03-20 | $209.61 | $299.08 | 256,100 | — | — |
| 2018-03-19 | $208.78 | $297.89 | 210,800 | — | — |
| 2018-03-16 | $212.11 | $302.64 | 650,000 | — | — |
| 2018-03-15 | $211.44 | $301.69 | 263,400 | — | — |
| 2018-03-14 | $212.20 | $302.77 | 320,600 | — | — |
| 2018-03-13 | $212.24 | $302.83 | 234,200 | — | — |
| 2018-03-12 | $211.62 | $301.94 | 223,000 | — | — |
| 2018-03-09 | $209.51 | $298.93 | 169,800 | — | — |
| 2018-03-08 | $206.01 | $293.94 | 258,300 | — | — |
| 2018-03-07 | $204.28 | $291.47 | 324,600 | — | — |
| 2018-03-06 | $202.63 | $289.12 | 282,000 | — | — |
| 2018-03-05 | $199.17 | $284.18 | 346,100 | — | — |
| 2018-03-02 | $197.86 | $282.31 | 492,000 | — | — |
| 2018-03-01 | $196.32 | $280.11 | 607,400 | — | — |
| 2018-02-28 | $204.63 | $291.97 | 367,000 | — | — |
| 2018-02-27 | $207.57 | $296.16 | 219,300 | — | — |
| 2018-02-26 | $210.07 | $299.73 | 280,200 | — | — |
| 2018-02-23 | $209.71 | $299.22 | 301,400 | — | — |
| 2018-02-22 | $206.08 | $294.04 | 354,400 | — | — |
| 2018-02-21 | $202.60 | $289.07 | 282,900 | — | — |
| 2018-02-20 | $203.16 | $289.87 | 273,700 | — | — |
| 2018-02-16 | $205.74 | $293.55 | 396,800 | — | — |
| 2018-02-15 | $207.23 | $295.68 | 288,900 | — | — |
| 2018-02-14 | $203.73 | $290.69 | 272,700 | — | — |
| 2018-02-13 | $200.03 | $285.41 | 267,400 | — | — |
| 2018-02-12 | $201.81 | $287.95 | 463,200 | — | — |
| 2018-02-09 | $198.06 | $282.60 | 577,300 | — | — |
| 2018-02-08 | $193.04 | $275.43 | 343,100 | — | — |
| 2018-02-07 | $200.98 | $286.76 | 349,400 | — | — |
| 2018-02-06 | $197.83 | $282.27 | 703,200 | — | — |
| 2018-02-05 | $196.00 | $279.66 | 542,000 | — | — |
| 2018-02-02 | $209.96 | $299.58 | 242,400 | — | — |
| 2018-02-01 | $214.17 | $305.58 | 259,400 | — | — |
| 2018-01-31 | $217.91 | $310.92 | 269,900 | — | — |
| 2018-01-30 | $220.18 | $314.16 | 303,600 | — | — |
| 2018-01-29 | $220.96 | $315.27 | 412,500 | — | — |
| 2018-01-26 | $221.09 | $315.46 | 164,000 | — | — |
| 2018-01-25 | $219.54 | $313.24 | 266,900 | — | — |
| 2018-01-24 | $217.25 | $309.98 | 276,600 | — | — |
| 2018-01-23 | $215.43 | $307.38 | 199,100 | — | — |
| 2018-01-22 | $215.62 | $307.65 | 136,200 | — | — |
| 2018-01-19 | $216.48 | $308.88 | 208,200 | — | — |
| 2018-01-18 | $213.99 | $305.33 | 198,900 | — | — |
| 2018-01-17 | $211.11 | $301.22 | 210,800 | — | — |
| 2018-01-16 | $209.98 | $299.60 | 247,600 | — | — |
| 2018-01-12 | $210.68 | $300.60 | 270,100 | — | — |
| 2018-01-11 | $208.95 | $298.13 | 367,900 | — | — |
| 2018-01-10 | $204.95 | $292.43 | 665,100 | — | — |
| 2018-01-09 | $211.67 | $302.01 | 268,000 | — | — |
| 2018-01-08 | $214.14 | $305.54 | 139,000 | — | — |
| 2018-01-05 | $213.48 | $304.60 | 169,400 | — | — |
| 2018-01-04 | $210.98 | $301.03 | 220,600 | — | — |
| 2018-01-03 | $210.98 | $301.03 | 201,900 | — | — |
| 2018-01-02 | $207.13 | $295.54 | 253,200 | — | — |