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
- 1992-04-01 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 | $116.96 | $116.96 | 698,800 | — | — |
| 2018-12-28 | $117.20 | $117.20 | 762,200 | — | — |
| 2018-12-27 | $117.86 | $117.86 | 777,500 | — | — |
| 2018-12-26 | $117.10 | $117.10 | 1,006,000 | — | — |
| 2018-12-24 | $111.31 | $111.31 | 540,700 | — | — |
| 2018-12-21 | $113.21 | $113.21 | 1,747,500 | — | — |
| 2018-12-20 | $115.50 | $115.50 | 1,180,600 | — | — |
| 2018-12-19 | $116.97 | $116.97 | 1,226,300 | — | — |
| 2018-12-18 | $118.38 | $118.38 | 1,173,900 | — | — |
| 2018-12-17 | $115.75 | $115.75 | 938,200 | — | — |
| 2018-12-14 | $116.98 | $116.98 | 872,800 | — | — |
| 2018-12-13 | $118.20 | $118.20 | 780,400 | — | — |
| 2018-12-12 | $118.91 | $118.91 | 1,231,400 | — | — |
| 2018-12-11 | $119.25 | $119.25 | 999,400 | — | — |
| 2018-12-10 | $119.98 | $119.98 | 1,233,700 | — | — |
| 2018-12-07 | $120.44 | $120.44 | 1,114,500 | — | — |
| 2018-12-06 | $123.01 | $123.01 | 1,487,600 | — | — |
| 2018-12-04 | $121.30 | $121.30 | 1,091,800 | — | — |
| 2018-12-03 | $126.31 | $126.31 | 1,725,200 | — | — |
| 2018-11-30 | $128.06 | $128.06 | 822,400 | — | — |
| 2018-11-29 | $127.38 | $127.38 | 760,300 | — | — |
| 2018-11-28 | $130.89 | $130.89 | 1,042,000 | — | — |
| 2018-11-27 | $126.50 | $126.50 | 811,800 | — | — |
| 2018-11-26 | $128.75 | $128.75 | 850,200 | — | — |
| 2018-11-23 | $126.84 | $126.84 | 224,600 | — | — |
| 2018-11-21 | $126.35 | $126.35 | 683,400 | — | — |
| 2018-11-20 | $124.60 | $124.60 | 738,700 | — | — |
| 2018-11-19 | $124.36 | $124.36 | 1,177,300 | — | — |
| 2018-11-16 | $123.52 | $123.52 | 657,200 | — | — |
| 2018-11-15 | $123.73 | $123.73 | 1,221,100 | — | — |
| 2018-11-14 | $121.41 | $121.41 | 1,097,400 | — | — |
| 2018-11-13 | $123.25 | $123.25 | 1,070,700 | — | — |
| 2018-11-12 | $121.53 | $121.53 | 887,900 | — | — |
| 2018-11-09 | $125.65 | $125.65 | 981,100 | — | — |
| 2018-11-08 | $127.23 | $127.23 | 1,600,300 | — | — |
| 2018-11-07 | $126.39 | $126.39 | 849,700 | — | — |
| 2018-11-06 | $126.55 | $126.55 | 1,319,800 | — | — |
| 2018-11-05 | $127.93 | $127.93 | 1,185,400 | — | — |
| 2018-11-02 | $131.78 | $131.78 | 1,641,200 | — | — |
| 2018-11-01 | $131.71 | $131.71 | 2,452,600 | — | — |
| 2018-10-31 | $124.73 | $124.73 | 2,217,300 | — | — |
| 2018-10-30 | $123.94 | $123.94 | 3,092,900 | — | — |
| 2018-10-29 | $116.28 | $116.28 | 5,546,900 | — | — |
| 2018-10-26 | $115.03 | $115.03 | 9,601,800 | — | — |
| 2018-10-25 | $151.07 | $151.07 | 1,778,200 | — | — |
| 2018-10-24 | $147.51 | $147.51 | 1,518,400 | — | — |
| 2018-10-23 | $151.21 | $151.21 | 1,842,700 | — | — |
| 2018-10-22 | $148.38 | $148.38 | 939,100 | — | — |
| 2018-10-19 | $150.31 | $150.31 | 801,900 | — | — |
| 2018-10-18 | $152.29 | $152.29 | 802,400 | — | — |
| 2018-10-17 | $155.95 | $155.95 | 1,042,800 | — | — |
| 2018-10-16 | $156.25 | $156.25 | 1,284,200 | — | — |
| 2018-10-15 | $155.33 | $155.33 | 1,517,600 | — | — |
| 2018-10-12 | $156.12 | $156.12 | 1,325,500 | — | — |
| 2018-10-11 | $157.22 | $157.22 | 843,800 | — | — |
| 2018-10-10 | $159.63 | $159.63 | 1,202,000 | — | — |
| 2018-10-09 | $160.67 | $160.67 | 1,319,200 | — | — |
| 2018-10-08 | $169.35 | $169.35 | 732,800 | — | — |
| 2018-10-05 | $168.09 | $168.09 | 1,212,700 | — | — |
| 2018-10-04 | $171.11 | $171.11 | 754,000 | — | — |
| 2018-10-03 | $170.85 | $170.85 | 1,971,500 | — | — |
| 2018-10-02 | $170.03 | $170.03 | 1,094,200 | — | — |
| 2018-10-01 | $173.70 | $173.70 | 726,700 | — | — |
| 2018-09-28 | $175.35 | $175.35 | 1,022,800 | — | — |
| 2018-09-27 | $179.33 | $179.33 | 780,400 | — | — |
| 2018-09-26 | $180.59 | $180.59 | 860,500 | — | — |
| 2018-09-25 | $181.38 | $181.38 | 723,200 | — | — |
| 2018-09-24 | $182.96 | $182.96 | 936,400 | — | — |
| 2018-09-21 | $186.60 | $186.60 | 899,200 | — | — |
| 2018-09-20 | $186.18 | $186.18 | 1,052,100 | — | — |
| 2018-09-19 | $187.33 | $187.33 | 816,500 | — | — |
| 2018-09-18 | $185.27 | $185.27 | 1,173,300 | — | — |
| 2018-09-17 | $186.91 | $186.91 | 973,200 | — | — |
| 2018-09-14 | $187.10 | $187.10 | 1,021,200 | — | — |
| 2018-09-13 | $185.89 | $185.89 | 1,508,400 | — | — |
| 2018-09-12 | $185.56 | $185.56 | 1,899,900 | — | — |
| 2018-09-11 | $189.74 | $189.74 | 504,600 | — | — |
| 2018-09-10 | $189.77 | $189.77 | 548,400 | — | — |
| 2018-09-07 | $188.62 | $188.62 | 574,300 | — | — |
| 2018-09-06 | $190.72 | $190.72 | 532,200 | — | — |
| 2018-09-05 | $191.00 | $191.00 | 578,600 | — | — |
| 2018-09-04 | $190.16 | $190.16 | 1,020,300 | — | — |
| 2018-08-31 | $191.59 | $191.59 | 626,600 | — | — |
| 2018-08-30 | $193.23 | $193.23 | 521,500 | — | — |
| 2018-08-29 | $195.98 | $195.98 | 699,800 | — | — |
| 2018-08-28 | $192.86 | $192.86 | 413,100 | — | — |
| 2018-08-27 | $192.93 | $192.93 | 497,600 | — | — |
| 2018-08-24 | $190.41 | $190.41 | 715,500 | — | — |
| 2018-08-23 | $190.89 | $190.89 | 685,400 | — | — |
| 2018-08-22 | $192.98 | $192.98 | 707,900 | — | — |
| 2018-08-21 | $193.41 | $193.41 | 670,000 | — | — |
| 2018-08-20 | $190.51 | $190.51 | 669,500 | — | — |
| 2018-08-17 | $190.06 | $190.06 | 690,300 | — | — |
| 2018-08-16 | $188.12 | $188.12 | 1,160,800 | — | — |
| 2018-08-15 | $185.08 | $185.08 | 1,047,000 | — | — |
| 2018-08-14 | $181.86 | $181.86 | 710,200 | — | — |
| 2018-08-13 | $181.89 | $181.89 | 1,157,100 | — | — |
| 2018-08-10 | $182.32 | $182.32 | 1,099,700 | — | — |
| 2018-08-09 | $184.29 | $184.29 | 1,130,700 | — | — |
| 2018-08-08 | $186.10 | $186.10 | 854,300 | — | — |
| 2018-08-07 | $186.87 | $186.87 | 1,032,100 | — | — |
| 2018-08-06 | $187.03 | $187.03 | 1,152,800 | — | — |
| 2018-08-03 | $186.61 | $186.61 | 1,028,600 | — | — |
| 2018-08-02 | $186.42 | $186.42 | 1,464,900 | — | — |
| 2018-08-01 | $189.39 | $189.39 | 1,520,900 | — | — |
| 2018-07-31 | $188.36 | $188.36 | 1,205,600 | — | — |
| 2018-07-30 | $184.70 | $184.70 | 1,804,400 | — | — |
| 2018-07-27 | $183.06 | $183.06 | 3,307,800 | — | — |
| 2018-07-26 | $179.31 | $179.31 | 7,360,500 | — | — |
| 2018-07-25 | $217.37 | $217.37 | 1,982,500 | — | — |
| 2018-07-24 | $219.55 | $219.55 | 1,456,800 | — | — |
| 2018-07-23 | $217.28 | $217.28 | 1,153,000 | — | — |
| 2018-07-20 | $224.23 | $224.23 | 852,500 | — | — |
| 2018-07-19 | $223.25 | $223.25 | 660,100 | — | — |
| 2018-07-18 | $224.38 | $224.38 | 628,200 | — | — |
| 2018-07-17 | $224.37 | $224.37 | 482,800 | — | — |
| 2018-07-16 | $221.52 | $221.52 | 890,000 | — | — |
| 2018-07-13 | $223.86 | $223.86 | 934,600 | — | — |
| 2018-07-12 | $223.30 | $223.30 | 2,168,600 | — | — |
| 2018-07-11 | $224.84 | $224.84 | 2,242,000 | — | — |
| 2018-07-10 | $219.07 | $219.07 | 491,800 | — | — |
| 2018-07-09 | $220.84 | $220.84 | 426,000 | — | — |
| 2018-07-06 | $218.74 | $218.74 | 479,100 | — | — |
| 2018-07-05 | $217.46 | $217.46 | 414,600 | — | — |
| 2018-07-03 | $215.03 | $215.03 | 405,700 | — | — |
| 2018-07-02 | $213.86 | $213.86 | 839,600 | — | — |
| 2018-06-29 | $214.27 | $214.27 | 1,150,100 | — | — |
| 2018-06-28 | $211.34 | $211.34 | 874,900 | — | — |
| 2018-06-27 | $211.90 | $211.90 | 1,207,100 | — | — |
| 2018-06-26 | $213.50 | $213.50 | 604,100 | — | — |
| 2018-06-25 | $211.50 | $211.50 | 640,400 | — | — |
| 2018-06-22 | $211.87 | $211.87 | 963,000 | — | — |
| 2018-06-21 | $210.91 | $210.91 | 784,600 | — | — |
| 2018-06-20 | $210.71 | $210.71 | 571,600 | — | — |
| 2018-06-19 | $210.59 | $210.59 | 859,300 | — | — |
| 2018-06-18 | $210.15 | $210.15 | 974,900 | — | — |
| 2018-06-15 | $213.01 | $213.01 | 824,300 | — | — |
| 2018-06-14 | $214.11 | $214.11 | 780,600 | — | — |
| 2018-06-13 | $209.61 | $209.61 | 903,300 | — | — |
| 2018-06-12 | $213.95 | $213.95 | 603,600 | — | — |
| 2018-06-11 | $210.96 | $210.96 | 556,200 | — | — |
| 2018-06-08 | $210.44 | $210.44 | 446,400 | — | — |
| 2018-06-07 | $207.97 | $207.97 | 652,700 | — | — |
| 2018-06-06 | $205.82 | $205.82 | 803,400 | — | — |
| 2018-06-05 | $205.80 | $205.80 | 527,600 | — | — |
| 2018-06-04 | $206.84 | $206.84 | 1,071,600 | — | — |
| 2018-06-01 | $204.35 | $204.35 | 850,000 | — | — |
| 2018-05-31 | $204.04 | $204.04 | 861,200 | — | — |
| 2018-05-30 | $208.57 | $208.57 | 575,500 | — | — |
| 2018-05-29 | $210.64 | $210.64 | 780,900 | — | — |
| 2018-05-25 | $213.36 | $213.36 | 799,300 | — | — |
| 2018-05-24 | $212.39 | $212.39 | 632,500 | — | — |
| 2018-05-23 | $214.87 | $214.87 | 436,900 | — | — |
| 2018-05-22 | $215.09 | $215.09 | 780,700 | — | — |
| 2018-05-21 | $216.12 | $216.12 | 1,111,100 | — | — |
| 2018-05-18 | $216.15 | $216.15 | 1,838,600 | — | — |
| 2018-05-17 | $211.84 | $211.84 | 794,400 | — | — |
| 2018-05-16 | $210.55 | $210.55 | 887,400 | — | — |
| 2018-05-15 | $208.98 | $208.98 | 885,000 | — | — |
| 2018-05-14 | $210.64 | $210.64 | 1,502,700 | — | — |
| 2018-05-11 | $213.58 | $213.58 | 1,221,300 | — | — |
| 2018-05-10 | $211.53 | $211.53 | 598,100 | — | — |
| 2018-05-09 | $210.38 | $210.38 | 1,094,900 | — | — |
| 2018-05-08 | $213.43 | $213.43 | 773,900 | — | — |
| 2018-05-07 | $215.41 | $215.41 | 579,300 | — | — |
| 2018-05-04 | $216.36 | $216.36 | 737,700 | — | — |
| 2018-05-03 | $215.42 | $215.42 | 932,000 | — | — |
| 2018-05-02 | $212.31 | $212.31 | 961,200 | — | — |
| 2018-05-01 | $215.86 | $215.86 | 1,302,000 | — | — |
| 2018-04-30 | $209.88 | $209.88 | 1,861,100 | — | — |
| 2018-04-27 | $217.36 | $217.36 | 3,139,900 | — | — |
| 2018-04-26 | $227.20 | $227.20 | 1,132,800 | — | — |
| 2018-04-25 | $227.12 | $227.12 | 1,032,800 | — | — |
| 2018-04-24 | $227.25 | $227.25 | 1,316,900 | — | — |
| 2018-04-23 | $235.93 | $235.93 | 613,900 | — | — |
| 2018-04-20 | $235.57 | $235.57 | 1,156,700 | — | — |
| 2018-04-19 | $240.98 | $240.98 | 648,400 | — | — |
| 2018-04-18 | $245.94 | $245.94 | 645,100 | — | — |
| 2018-04-17 | $243.48 | $243.48 | 620,500 | — | — |
| 2018-04-16 | $239.54 | $239.54 | 640,800 | — | — |
| 2018-04-13 | $239.20 | $239.20 | 399,100 | — | — |
| 2018-04-12 | $239.57 | $239.57 | 717,900 | — | — |
| 2018-04-11 | $238.51 | $238.51 | 330,500 | — | — |
| 2018-04-10 | $238.83 | $238.83 | 472,200 | — | — |
| 2018-04-09 | $235.37 | $235.37 | 554,100 | — | — |
| 2018-04-06 | $236.08 | $236.08 | 606,600 | — | — |
| 2018-04-05 | $239.50 | $239.50 | 852,900 | — | — |
| 2018-04-04 | $238.91 | $238.91 | 935,200 | — | — |
| 2018-04-03 | $230.70 | $230.70 | 545,000 | — | — |
| 2018-04-02 | $227.61 | $227.61 | 778,700 | — | — |
| 2018-03-29 | $232.22 | $232.22 | 563,700 | — | — |
| 2018-03-28 | $228.89 | $228.89 | 687,400 | — | — |
| 2018-03-27 | $227.90 | $227.90 | 1,193,600 | — | — |
| 2018-03-26 | $234.20 | $234.20 | 935,600 | — | — |
| 2018-03-23 | $230.57 | $230.57 | 1,172,600 | — | — |
| 2018-03-22 | $240.28 | $240.28 | 761,100 | — | — |
| 2018-03-21 | $247.10 | $247.10 | 418,100 | — | — |
| 2018-03-20 | $246.79 | $246.79 | 671,600 | — | — |
| 2018-03-19 | $243.02 | $243.02 | 437,100 | — | — |
| 2018-03-16 | $247.90 | $247.90 | 500,300 | — | — |
| 2018-03-15 | $246.40 | $246.40 | 455,700 | — | — |
| 2018-03-14 | $248.89 | $248.89 | 499,700 | — | — |
| 2018-03-13 | $250.59 | $250.59 | 1,104,800 | — | — |
| 2018-03-12 | $247.93 | $247.93 | 683,600 | — | — |
| 2018-03-09 | $245.00 | $245.00 | 590,100 | — | — |
| 2018-03-08 | $240.08 | $240.08 | 500,100 | — | — |
| 2018-03-07 | $237.22 | $237.22 | 486,100 | — | — |
| 2018-03-06 | $241.29 | $241.29 | 629,700 | — | — |
| 2018-03-05 | $238.44 | $238.44 | 631,900 | — | — |
| 2018-03-02 | $236.56 | $236.56 | 1,196,500 | — | — |
| 2018-03-01 | $241.10 | $241.10 | 1,010,900 | — | — |
| 2018-02-28 | $239.88 | $239.88 | 1,123,900 | — | — |
| 2018-02-27 | $246.54 | $246.54 | 622,700 | — | — |
| 2018-02-26 | $250.54 | $250.54 | 564,600 | — | — |
| 2018-02-23 | $251.39 | $251.39 | 672,100 | — | — |
| 2018-02-22 | $249.00 | $249.00 | 771,900 | — | — |
| 2018-02-21 | $246.40 | $246.40 | 592,700 | — | — |
| 2018-02-20 | $247.07 | $247.07 | 902,500 | — | — |
| 2018-02-16 | $249.76 | $249.76 | 1,067,900 | — | — |
| 2018-02-15 | $252.50 | $252.50 | 867,800 | — | — |
| 2018-02-14 | $253.50 | $253.50 | 670,100 | — | — |
| 2018-02-13 | $251.28 | $251.28 | 965,200 | — | — |
| 2018-02-12 | $254.55 | $254.55 | 1,524,000 | — | — |
| 2018-02-09 | $249.46 | $249.46 | 2,167,100 | — | — |
| 2018-02-08 | $256.57 | $256.57 | 1,025,800 | — | — |
| 2018-02-07 | $267.66 | $267.66 | 758,700 | — | — |
| 2018-02-06 | $268.05 | $268.05 | 1,389,900 | — | — |
| 2018-02-05 | $263.35 | $263.35 | 870,700 | — | — |
| 2018-02-02 | $270.58 | $270.58 | 924,200 | — | — |
| 2018-02-01 | $276.08 | $276.08 | 656,900 | — | — |
| 2018-01-31 | $281.06 | $281.06 | 661,200 | — | — |
| 2018-01-30 | $278.34 | $278.34 | 484,000 | — | — |
| 2018-01-29 | $279.14 | $279.14 | 624,600 | — | — |
| 2018-01-26 | $280.69 | $280.69 | 662,600 | — | — |
| 2018-01-25 | $276.77 | $276.77 | 597,600 | — | — |
| 2018-01-24 | $274.56 | $274.56 | 620,800 | — | — |
| 2018-01-23 | $278.81 | $278.81 | 591,600 | — | — |
| 2018-01-22 | $279.56 | $279.56 | 579,200 | — | — |
| 2018-01-19 | $279.14 | $279.14 | 524,500 | — | — |
| 2018-01-18 | $278.13 | $278.13 | 339,500 | — | — |
| 2018-01-17 | $277.80 | $277.80 | 438,800 | — | — |
| 2018-01-16 | $274.49 | $274.49 | 513,900 | — | — |
| 2018-01-12 | $274.07 | $274.07 | 667,700 | — | — |
| 2018-01-11 | $271.72 | $271.72 | 664,700 | — | — |
| 2018-01-10 | $272.09 | $272.09 | 882,100 | — | — |
| 2018-01-09 | $279.79 | $279.79 | 617,300 | — | — |
| 2018-01-08 | $279.15 | $279.15 | 474,400 | — | — |
| 2018-01-05 | $276.67 | $276.67 | 550,500 | — | — |
| 2018-01-04 | $275.26 | $275.26 | 403,800 | — | — |
| 2018-01-03 | $275.14 | $275.14 | 467,200 | — | — |
| 2018-01-02 | $276.00 | $276.00 | 471,400 | — | — |