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
- 2004-11-05 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 | $211.31 | $235.03 | 156,700 | — | — |
| 2018-12-28 | $207.55 | $230.85 | 147,400 | — | — |
| 2018-12-27 | $205.85 | $228.96 | 201,000 | — | — |
| 2018-12-26 | $204.47 | $227.42 | 218,100 | — | — |
| 2018-12-24 | $199.33 | $221.71 | 153,900 | — | — |
| 2018-12-21 | $204.85 | $227.85 | 403,100 | — | — |
| 2018-12-20 | $209.38 | $232.89 | 345,800 | — | — |
| 2018-12-19 | $213.05 | $236.97 | 254,400 | — | — |
| 2018-12-18 | $213.37 | $237.32 | 301,200 | — | — |
| 2018-12-17 | $219.36 | $243.99 | 236,100 | — | — |
| 2018-12-14 | $226.50 | $251.93 | 251,300 | — | — |
| 2018-12-13 | $229.34 | $255.09 | 233,700 | — | — |
| 2018-12-12 | $228.27 | $253.90 | 223,600 | — | — |
| 2018-12-11 | $228.69 | $254.36 | 326,900 | — | — |
| 2018-12-10 | $226.40 | $251.82 | 303,600 | — | — |
| 2018-12-07 | $224.73 | $249.96 | 369,600 | — | — |
| 2018-12-06 | $221.91 | $246.82 | 504,200 | — | — |
| 2018-12-04 | $221.99 | $246.91 | 450,900 | — | — |
| 2018-12-03 | $219.29 | $243.91 | 294,300 | — | — |
| 2018-11-30 | $217.73 | $242.17 | 335,100 | — | — |
| 2018-11-29 | $215.05 | $239.19 | 206,700 | — | — |
| 2018-11-28 | $216.00 | $240.25 | 146,100 | — | — |
| 2018-11-27 | $217.83 | $242.28 | 158,500 | — | — |
| 2018-11-26 | $215.11 | $239.26 | 99,900 | — | — |
| 2018-11-23 | $213.50 | $237.47 | 51,900 | — | — |
| 2018-11-21 | $214.89 | $239.01 | 170,900 | — | — |
| 2018-11-20 | $217.03 | $241.39 | 299,400 | — | — |
| 2018-11-19 | $214.65 | $238.75 | 233,800 | — | — |
| 2018-11-16 | $213.47 | $237.43 | 96,100 | — | — |
| 2018-11-15 | $210.03 | $233.61 | 153,800 | — | — |
| 2018-11-14 | $210.09 | $233.68 | 185,300 | — | — |
| 2018-11-13 | $207.79 | $231.12 | 206,400 | — | — |
| 2018-11-12 | $207.40 | $230.68 | 195,800 | — | — |
| 2018-11-09 | $208.48 | $231.88 | 146,800 | — | — |
| 2018-11-08 | $206.22 | $229.37 | 218,400 | — | — |
| 2018-11-07 | $208.08 | $231.44 | 279,300 | — | — |
| 2018-11-06 | $207.26 | $230.53 | 244,200 | — | — |
| 2018-11-05 | $207.09 | $229.87 | 257,000 | — | — |
| 2018-11-02 | $213.79 | $237.31 | 277,200 | — | — |
| 2018-11-01 | $208.59 | $231.54 | 224,500 | — | — |
| 2018-10-31 | $209.67 | $232.74 | 301,200 | — | — |
| 2018-10-30 | $217.26 | $241.16 | 349,500 | — | — |
| 2018-10-29 | $209.04 | $232.04 | 291,200 | — | — |
| 2018-10-26 | $207.76 | $230.62 | 281,600 | — | — |
| 2018-10-25 | $210.65 | $233.82 | 281,600 | — | — |
| 2018-10-24 | $208.93 | $231.91 | 745,900 | — | — |
| 2018-10-23 | $192.87 | $214.09 | 350,700 | — | — |
| 2018-10-22 | $196.34 | $217.94 | 187,500 | — | — |
| 2018-10-19 | $197.43 | $219.15 | 193,600 | — | — |
| 2018-10-18 | $194.72 | $216.14 | 160,500 | — | — |
| 2018-10-17 | $196.07 | $217.64 | 155,000 | — | — |
| 2018-10-16 | $193.60 | $214.90 | 236,400 | — | — |
| 2018-10-15 | $189.73 | $210.60 | 133,400 | — | — |
| 2018-10-12 | $187.50 | $208.13 | 189,000 | — | — |
| 2018-10-11 | $185.20 | $205.57 | 290,400 | — | — |
| 2018-10-10 | $186.81 | $207.36 | 221,900 | — | — |
| 2018-10-09 | $188.69 | $209.45 | 147,300 | — | — |
| 2018-10-08 | $186.06 | $206.53 | 235,000 | — | — |
| 2018-10-05 | $189.54 | $210.39 | 185,900 | — | — |
| 2018-10-04 | $191.53 | $212.60 | 488,700 | — | — |
| 2018-10-03 | $183.14 | $203.29 | 332,600 | — | — |
| 2018-10-02 | $178.10 | $197.69 | 403,700 | — | — |
| 2018-10-01 | $173.89 | $193.02 | 330,600 | — | — |
| 2018-09-28 | $178.49 | $198.13 | 255,700 | — | — |
| 2018-09-27 | $178.17 | $197.77 | 206,000 | — | — |
| 2018-09-26 | $179.19 | $198.90 | 201,200 | — | — |
| 2018-09-25 | $181.62 | $201.60 | 218,800 | — | — |
| 2018-09-24 | $184.18 | $204.44 | 202,300 | — | — |
| 2018-09-21 | $181.86 | $201.87 | 283,800 | — | — |
| 2018-09-20 | $183.24 | $203.40 | 133,800 | — | — |
| 2018-09-19 | $182.62 | $202.71 | 114,800 | — | — |
| 2018-09-18 | $181.64 | $201.62 | 117,900 | — | — |
| 2018-09-17 | $179.79 | $199.57 | 188,200 | — | — |
| 2018-09-14 | $183.45 | $203.63 | 153,900 | — | — |
| 2018-09-13 | $183.30 | $203.46 | 91,800 | — | — |
| 2018-09-12 | $184.09 | $204.34 | 157,800 | — | — |
| 2018-09-11 | $184.37 | $204.65 | 138,700 | — | — |
| 2018-09-10 | $182.99 | $203.12 | 140,700 | — | — |
| 2018-09-07 | $186.96 | $207.53 | 238,500 | — | — |
| 2018-09-06 | $184.17 | $204.43 | 413,900 | — | — |
| 2018-09-05 | $191.19 | $212.22 | 193,200 | — | — |
| 2018-09-04 | $194.38 | $215.76 | 179,000 | — | — |
| 2018-08-31 | $189.82 | $210.70 | 146,800 | — | — |
| 2018-08-30 | $189.98 | $210.88 | 120,800 | — | — |
| 2018-08-29 | $190.04 | $210.95 | 146,300 | — | — |
| 2018-08-28 | $188.52 | $209.26 | 103,500 | — | — |
| 2018-08-27 | $187.22 | $207.82 | 254,900 | — | — |
| 2018-08-24 | $187.38 | $207.99 | 232,400 | — | — |
| 2018-08-23 | $189.18 | $209.99 | 106,200 | — | — |
| 2018-08-22 | $190.74 | $211.72 | 75,100 | — | — |
| 2018-08-21 | $190.67 | $211.65 | 127,600 | — | — |
| 2018-08-20 | $190.02 | $210.92 | 79,600 | — | — |
| 2018-08-17 | $189.08 | $209.88 | 89,900 | — | — |
| 2018-08-16 | $187.97 | $208.65 | 102,700 | — | — |
| 2018-08-15 | $187.24 | $207.84 | 145,800 | — | — |
| 2018-08-14 | $186.44 | $206.95 | 134,900 | — | — |
| 2018-08-13 | $185.96 | $206.42 | 129,200 | — | — |
| 2018-08-10 | $186.47 | $206.98 | 113,700 | — | — |
| 2018-08-09 | $185.98 | $206.44 | 159,300 | — | — |
| 2018-08-08 | $186.23 | $206.72 | 250,600 | — | — |
| 2018-08-07 | $189.44 | $209.81 | 124,200 | — | — |
| 2018-08-06 | $189.68 | $210.08 | 203,500 | — | — |
| 2018-08-03 | $189.64 | $210.03 | 182,700 | — | — |
| 2018-08-02 | $190.81 | $211.33 | 285,900 | — | — |
| 2018-08-01 | $193.53 | $214.34 | 212,100 | — | — |
| 2018-07-31 | $193.77 | $214.61 | 298,700 | — | — |
| 2018-07-30 | $192.21 | $212.88 | 225,800 | — | — |
| 2018-07-27 | $198.60 | $219.96 | 170,700 | — | — |
| 2018-07-26 | $200.37 | $221.92 | 235,000 | — | — |
| 2018-07-25 | $202.91 | $224.73 | 643,500 | — | — |
| 2018-07-24 | $209.60 | $232.14 | 534,700 | — | — |
| 2018-07-23 | $210.51 | $233.15 | 204,400 | — | — |
| 2018-07-20 | $210.22 | $232.83 | 257,400 | — | — |
| 2018-07-19 | $208.91 | $231.38 | 120,400 | — | — |
| 2018-07-18 | $209.76 | $232.32 | 182,200 | — | — |
| 2018-07-17 | $207.59 | $229.92 | 193,300 | — | — |
| 2018-07-16 | $205.98 | $228.13 | 124,900 | — | — |
| 2018-07-13 | $205.86 | $228.00 | 181,800 | — | — |
| 2018-07-12 | $206.59 | $228.81 | 172,600 | — | — |
| 2018-07-11 | $204.11 | $226.06 | 229,000 | — | — |
| 2018-07-10 | $201.63 | $223.31 | 167,300 | — | — |
| 2018-07-09 | $202.80 | $224.61 | 173,400 | — | — |
| 2018-07-06 | $202.55 | $224.33 | 144,000 | — | — |
| 2018-07-05 | $199.79 | $221.28 | 188,000 | — | — |
| 2018-07-03 | $199.60 | $221.07 | 165,100 | — | — |
| 2018-07-02 | $200.72 | $222.31 | 215,900 | — | — |
| 2018-06-29 | $197.86 | $219.14 | 200,600 | — | — |
| 2018-06-28 | $202.65 | $224.44 | 187,500 | — | — |
| 2018-06-27 | $200.31 | $221.85 | 188,100 | — | — |
| 2018-06-26 | $202.71 | $224.51 | 315,300 | — | — |
| 2018-06-25 | $205.42 | $227.51 | 152,100 | — | — |
| 2018-06-22 | $211.00 | $233.69 | 176,300 | — | — |
| 2018-06-21 | $211.69 | $234.46 | 150,500 | — | — |
| 2018-06-20 | $213.04 | $235.95 | 179,500 | — | — |
| 2018-06-19 | $214.33 | $237.38 | 184,700 | — | — |
| 2018-06-18 | $213.87 | $236.87 | 176,300 | — | — |
| 2018-06-15 | $215.11 | $238.24 | 276,200 | — | — |
| 2018-06-14 | $217.31 | $240.68 | 159,800 | — | — |
| 2018-06-13 | $216.72 | $240.03 | 124,300 | — | — |
| 2018-06-12 | $215.47 | $238.64 | 111,800 | — | — |
| 2018-06-11 | $218.14 | $241.60 | 143,500 | — | — |
| 2018-06-08 | $214.89 | $238.00 | 169,800 | — | — |
| 2018-06-07 | $212.45 | $235.30 | 135,700 | — | — |
| 2018-06-06 | $211.27 | $233.99 | 142,700 | — | — |
| 2018-06-05 | $208.70 | $231.14 | 250,400 | — | — |
| 2018-06-04 | $217.95 | $241.39 | 136,900 | — | — |
| 2018-06-01 | $216.85 | $240.17 | 183,500 | — | — |
| 2018-05-31 | $213.65 | $236.63 | 161,400 | — | — |
| 2018-05-30 | $216.15 | $239.40 | 204,800 | — | — |
| 2018-05-29 | $210.94 | $233.63 | 156,100 | — | — |
| 2018-05-25 | $210.55 | $233.19 | 147,300 | — | — |
| 2018-05-24 | $211.83 | $234.61 | 138,000 | — | — |
| 2018-05-23 | $210.01 | $232.60 | 148,700 | — | — |
| 2018-05-22 | $210.31 | $232.93 | 139,700 | — | — |
| 2018-05-21 | $210.59 | $233.24 | 167,600 | — | — |
| 2018-05-18 | $204.72 | $226.74 | 163,500 | — | — |
| 2018-05-17 | $202.82 | $224.63 | 97,800 | — | — |
| 2018-05-16 | $202.24 | $223.99 | 129,200 | — | — |
| 2018-05-15 | $201.32 | $222.97 | 177,200 | — | — |
| 2018-05-14 | $199.63 | $221.10 | 167,100 | — | — |
| 2018-05-11 | $205.73 | $227.86 | 79,700 | — | — |
| 2018-05-10 | $204.61 | $226.62 | 107,800 | — | — |
| 2018-05-09 | $205.75 | $227.88 | 221,300 | — | — |
| 2018-05-08 | $203.30 | $225.16 | 124,800 | — | — |
| 2018-05-07 | $204.02 | $225.50 | 85,600 | — | — |
| 2018-05-04 | $201.74 | $222.98 | 203,400 | — | — |
| 2018-05-03 | $199.00 | $219.95 | 205,300 | — | — |
| 2018-05-02 | $202.02 | $223.29 | 132,600 | — | — |
| 2018-05-01 | $201.52 | $222.73 | 190,100 | — | — |
| 2018-04-30 | $198.63 | $219.54 | 221,900 | — | — |
| 2018-04-27 | $199.26 | $220.24 | 148,800 | — | — |
| 2018-04-26 | $199.48 | $220.48 | 167,500 | — | — |
| 2018-04-25 | $199.29 | $220.27 | 276,400 | — | — |
| 2018-04-24 | $200.88 | $222.03 | 170,500 | — | — |
| 2018-04-23 | $202.06 | $223.33 | 182,000 | — | — |
| 2018-04-20 | $202.50 | $223.82 | 295,600 | — | — |
| 2018-04-19 | $202.67 | $224.00 | 160,900 | — | — |
| 2018-04-18 | $203.09 | $224.47 | 219,400 | — | — |
| 2018-04-17 | $205.99 | $227.67 | 234,700 | — | — |
| 2018-04-16 | $204.40 | $225.92 | 155,400 | — | — |
| 2018-04-13 | $202.07 | $223.34 | 233,500 | — | — |
| 2018-04-12 | $203.48 | $224.90 | 299,500 | — | — |
| 2018-04-11 | $205.85 | $227.52 | 308,500 | — | — |
| 2018-04-10 | $206.38 | $228.10 | 177,500 | — | — |
| 2018-04-09 | $207.81 | $229.69 | 155,800 | — | — |
| 2018-04-06 | $206.68 | $228.44 | 305,000 | — | — |
| 2018-04-05 | $208.44 | $230.38 | 280,300 | — | — |
| 2018-04-04 | $212.24 | $234.58 | 290,900 | — | — |
| 2018-04-03 | $213.41 | $235.87 | 262,800 | — | — |
| 2018-04-02 | $212.27 | $234.61 | 171,200 | — | — |
| 2018-03-29 | $217.44 | $240.33 | 153,900 | — | — |
| 2018-03-28 | $212.98 | $235.40 | 290,200 | — | — |
| 2018-03-27 | $217.28 | $240.15 | 257,000 | — | — |
| 2018-03-26 | $221.71 | $245.05 | 187,500 | — | — |
| 2018-03-23 | $219.54 | $242.65 | 322,100 | — | — |
| 2018-03-22 | $221.24 | $244.53 | 198,300 | — | — |
| 2018-03-21 | $223.37 | $246.88 | 214,100 | — | — |
| 2018-03-20 | $224.22 | $247.82 | 267,400 | — | — |
| 2018-03-19 | $222.75 | $246.20 | 165,300 | — | — |
| 2018-03-16 | $224.59 | $248.23 | 265,300 | — | — |
| 2018-03-15 | $224.09 | $247.68 | 203,800 | — | — |
| 2018-03-14 | $223.57 | $247.10 | 159,600 | — | — |
| 2018-03-13 | $223.97 | $247.55 | 472,400 | — | — |
| 2018-03-12 | $223.15 | $246.64 | 225,500 | — | — |
| 2018-03-09 | $218.88 | $241.92 | 192,100 | — | — |
| 2018-03-08 | $216.73 | $239.54 | 224,000 | — | — |
| 2018-03-07 | $212.48 | $234.85 | 296,800 | — | — |
| 2018-03-06 | $211.47 | $233.73 | 285,100 | — | — |
| 2018-03-05 | $209.20 | $231.22 | 337,400 | — | — |
| 2018-03-02 | $202.88 | $224.24 | 483,900 | — | — |
| 2018-03-01 | $205.60 | $227.24 | 298,900 | — | — |
| 2018-02-28 | $202.40 | $223.71 | 212,000 | — | — |
| 2018-02-27 | $201.01 | $222.17 | 130,200 | — | — |
| 2018-02-26 | $199.67 | $220.69 | 115,100 | — | — |
| 2018-02-23 | $197.68 | $218.49 | 150,100 | — | — |
| 2018-02-22 | $199.40 | $220.39 | 215,200 | — | — |
| 2018-02-21 | $201.99 | $223.25 | 253,600 | — | — |
| 2018-02-20 | $200.12 | $221.19 | 242,300 | — | — |
| 2018-02-16 | $201.40 | $222.60 | 122,900 | — | — |
| 2018-02-15 | $198.90 | $219.84 | 128,300 | — | — |
| 2018-02-14 | $197.60 | $218.40 | 188,000 | — | — |
| 2018-02-13 | $193.30 | $213.65 | 206,300 | — | — |
| 2018-02-12 | $191.50 | $211.19 | 156,600 | — | — |
| 2018-02-09 | $189.16 | $208.61 | 307,000 | — | — |
| 2018-02-08 | $189.02 | $208.46 | 379,300 | — | — |
| 2018-02-07 | $195.01 | $215.07 | 162,800 | — | — |
| 2018-02-06 | $195.26 | $215.34 | 545,600 | — | — |
| 2018-02-05 | $197.13 | $217.40 | 597,800 | — | — |
| 2018-02-02 | $196.29 | $216.48 | 283,000 | — | — |
| 2018-02-01 | $195.60 | $215.72 | 384,100 | — | — |
| 2018-01-31 | $196.21 | $216.39 | 462,300 | — | — |
| 2018-01-30 | $191.85 | $211.58 | 347,400 | — | — |
| 2018-01-29 | $190.79 | $210.41 | 264,500 | — | — |
| 2018-01-26 | $193.49 | $213.39 | 289,400 | — | — |
| 2018-01-25 | $193.58 | $213.49 | 258,200 | — | — |
| 2018-01-24 | $195.74 | $215.87 | 510,300 | — | — |
| 2018-01-23 | $195.98 | $216.13 | 274,100 | — | — |
| 2018-01-22 | $201.26 | $221.96 | 430,900 | — | — |
| 2018-01-19 | $208.39 | $229.82 | 182,500 | — | — |
| 2018-01-18 | $207.86 | $229.24 | 196,300 | — | — |
| 2018-01-17 | $207.37 | $228.70 | 233,900 | — | — |
| 2018-01-16 | $206.46 | $227.69 | 297,600 | — | — |
| 2018-01-12 | $203.72 | $224.67 | 213,700 | — | — |
| 2018-01-11 | $201.52 | $222.24 | 207,500 | — | — |
| 2018-01-10 | $206.38 | $227.60 | 229,700 | — | — |
| 2018-01-09 | $204.56 | $225.60 | 186,400 | — | — |
| 2018-01-08 | $207.41 | $228.74 | 182,000 | — | — |
| 2018-01-05 | $207.23 | $228.54 | 181,600 | — | — |
| 2018-01-04 | $206.54 | $227.78 | 329,300 | — | — |
| 2018-01-03 | $200.94 | $221.61 | 275,800 | — | — |
| 2018-01-02 | $203.63 | $224.57 | 391,600 | — | — |