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
- 1984-02-29 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 | $208.39 | $269.24 | 28,800 | — | — |
| 2018-12-28 | $207.29 | $267.82 | 46,100 | — | — |
| 2018-12-27 | $205.61 | $265.65 | 43,800 | — | — |
| 2018-12-26 | $198.52 | $256.49 | 15,800 | — | — |
| 2018-12-24 | $193.30 | $249.75 | 17,200 | — | — |
| 2018-12-21 | $193.28 | $249.72 | 63,900 | — | — |
| 2018-12-20 | $199.64 | $257.94 | 54,300 | — | — |
| 2018-12-19 | $204.00 | $263.57 | 47,800 | — | — |
| 2018-12-18 | $205.25 | $265.19 | 55,500 | — | — |
| 2018-12-17 | $206.98 | $267.42 | 50,200 | — | — |
| 2018-12-14 | $207.33 | $267.87 | 54,100 | — | — |
| 2018-12-13 | $210.58 | $272.07 | 34,900 | — | — |
| 2018-12-12 | $211.79 | $273.64 | 19,000 | — | — |
| 2018-12-11 | $211.55 | $273.33 | 30,600 | — | — |
| 2018-12-10 | $211.50 | $273.26 | 24,400 | — | — |
| 2018-12-07 | $211.56 | $273.34 | 44,000 | — | — |
| 2018-12-06 | $214.30 | $276.88 | 43,200 | — | — |
| 2018-12-04 | $217.67 | $281.23 | 42,500 | — | — |
| 2018-12-03 | $220.18 | $284.48 | 34,200 | — | — |
| 2018-11-30 | $221.34 | $285.98 | 49,300 | — | — |
| 2018-11-29 | $221.06 | $285.61 | 50,700 | — | — |
| 2018-11-28 | $210.20 | $271.38 | 25,700 | — | — |
| 2018-11-27 | $203.11 | $262.22 | 21,000 | — | — |
| 2018-11-26 | $202.78 | $261.80 | 14,500 | — | — |
| 2018-11-23 | $202.37 | $261.27 | 7,000 | — | — |
| 2018-11-21 | $200.73 | $259.15 | 46,000 | — | — |
| 2018-11-20 | $200.36 | $258.67 | 39,700 | — | — |
| 2018-11-19 | $200.57 | $258.94 | 31,800 | — | — |
| 2018-11-16 | $199.42 | $257.46 | 20,900 | — | — |
| 2018-11-15 | $197.99 | $255.61 | 18,300 | — | — |
| 2018-11-14 | $197.62 | $255.13 | 20,900 | — | — |
| 2018-11-13 | $198.00 | $255.62 | 20,600 | — | — |
| 2018-11-12 | $198.50 | $256.27 | 30,400 | — | — |
| 2018-11-09 | $198.15 | $255.82 | 19,600 | — | — |
| 2018-11-08 | $197.23 | $254.63 | 18,500 | — | — |
| 2018-11-07 | $196.99 | $254.32 | 17,200 | — | — |
| 2018-11-06 | $191.44 | $247.16 | 18,200 | — | — |
| 2018-11-05 | $189.36 | $244.47 | 29,400 | — | — |
| 2018-11-02 | $189.96 | $245.24 | 20,200 | — | — |
| 2018-11-01 | $185.49 | $239.47 | 36,500 | — | — |
| 2018-10-31 | $182.69 | $235.86 | 46,500 | — | — |
| 2018-10-30 | $183.77 | $237.25 | 20,600 | — | — |
| 2018-10-29 | $182.23 | $235.27 | 47,900 | — | — |
| 2018-10-26 | $180.27 | $232.73 | 21,900 | — | — |
| 2018-10-25 | $183.12 | $236.41 | 26,400 | — | — |
| 2018-10-24 | $183.02 | $236.28 | 45,300 | — | — |
| 2018-10-23 | $183.91 | $237.43 | 65,200 | — | — |
| 2018-10-22 | $182.00 | $234.97 | 49,300 | — | — |
| 2018-10-19 | $181.50 | $234.32 | 33,600 | — | — |
| 2018-10-18 | $180.01 | $232.40 | 56,000 | — | — |
| 2018-10-17 | $179.67 | $231.96 | 42,800 | — | — |
| 2018-10-16 | $178.10 | $229.93 | 22,300 | — | — |
| 2018-10-15 | $173.28 | $223.71 | 12,100 | — | — |
| 2018-10-12 | $172.40 | $222.57 | 54,200 | — | — |
| 2018-10-11 | $171.00 | $220.77 | 28,900 | — | — |
| 2018-10-10 | $173.35 | $223.80 | 23,700 | — | — |
| 2018-10-09 | $177.00 | $228.51 | 18,100 | — | — |
| 2018-10-08 | $179.19 | $231.34 | 12,500 | — | — |
| 2018-10-05 | $181.52 | $234.35 | 21,400 | — | — |
| 2018-10-04 | $181.94 | $234.89 | 13,700 | — | — |
| 2018-10-03 | $184.56 | $238.27 | 17,900 | — | — |
| 2018-10-02 | $185.02 | $238.87 | 25,700 | — | — |
| 2018-10-01 | $185.18 | $239.07 | 26,500 | — | — |
| 2018-09-28 | $185.62 | $239.64 | 19,300 | — | — |
| 2018-09-27 | $184.65 | $238.39 | 16,200 | — | — |
| 2018-09-26 | $184.61 | $238.34 | 49,300 | — | — |
| 2018-09-25 | $188.00 | $242.71 | 27,400 | — | — |
| 2018-09-24 | $183.40 | $236.78 | 35,000 | — | — |
| 2018-09-21 | $181.26 | $234.01 | 44,000 | — | — |
| 2018-09-20 | $181.02 | $233.70 | 8,800 | — | — |
| 2018-09-19 | $181.26 | $234.01 | 11,100 | — | — |
| 2018-09-18 | $181.30 | $234.06 | 26,900 | — | — |
| 2018-09-17 | $181.00 | $233.68 | 14,200 | — | — |
| 2018-09-14 | $190.60 | $246.07 | 10,600 | — | — |
| 2018-09-13 | $190.06 | $245.37 | 7,900 | — | — |
| 2018-09-12 | $190.57 | $246.03 | 6,700 | — | — |
| 2018-09-11 | $191.70 | $247.49 | 5,300 | — | — |
| 2018-09-10 | $194.39 | $250.96 | 15,600 | — | — |
| 2018-09-07 | $199.49 | $257.55 | 12,400 | — | — |
| 2018-09-06 | $195.05 | $251.82 | 13,500 | — | — |
| 2018-09-05 | $195.46 | $252.35 | 15,800 | — | — |
| 2018-09-04 | $199.32 | $257.33 | 2,800 | — | — |
| 2018-08-31 | $200.75 | $259.17 | 20,100 | — | — |
| 2018-08-30 | $201.30 | $259.89 | 4,000 | — | — |
| 2018-08-29 | $204.61 | $263.95 | 9,100 | — | — |
| 2018-08-28 | $206.91 | $266.92 | 18,900 | — | — |
| 2018-08-27 | $203.20 | $262.13 | 15,200 | — | — |
| 2018-08-24 | $204.28 | $263.53 | 14,100 | — | — |
| 2018-08-23 | $208.70 | $269.23 | 9,000 | — | — |
| 2018-08-22 | $209.52 | $270.29 | 24,400 | — | — |
| 2018-08-21 | $209.50 | $270.26 | 18,800 | — | — |
| 2018-08-20 | $204.20 | $263.42 | 25,200 | — | — |
| 2018-08-17 | $203.00 | $261.87 | 6,600 | — | — |
| 2018-08-16 | $202.99 | $261.86 | 7,300 | — | — |
| 2018-08-15 | $205.37 | $264.93 | 10,600 | — | — |
| 2018-08-14 | $204.01 | $263.18 | 19,000 | — | — |
| 2018-08-13 | $202.67 | $261.45 | 10,800 | — | — |
| 2018-08-10 | $203.30 | $262.26 | 18,400 | — | — |
| 2018-08-09 | $202.80 | $261.62 | 19,700 | — | — |
| 2018-08-08 | $206.25 | $266.07 | 23,200 | — | — |
| 2018-08-07 | $201.42 | $259.84 | 36,300 | — | — |
| 2018-08-06 | $202.77 | $261.58 | 18,500 | — | — |
| 2018-08-03 | $193.94 | $250.19 | 14,700 | — | — |
| 2018-08-02 | $195.60 | $252.33 | 34,400 | — | — |
| 2018-08-01 | $189.30 | $244.20 | 60,700 | — | — |
| 2018-07-31 | $202.23 | $260.88 | 45,100 | — | — |
| 2018-07-30 | $194.50 | $250.91 | 20,700 | — | — |
| 2018-07-27 | $196.00 | $252.84 | 12,600 | — | — |
| 2018-07-26 | $201.40 | $259.81 | 22,800 | — | — |
| 2018-07-25 | $202.06 | $260.66 | 28,300 | — | — |
| 2018-07-24 | $203.73 | $262.82 | 14,800 | — | — |
| 2018-07-23 | $206.65 | $266.58 | 30,500 | — | — |
| 2018-07-20 | $209.00 | $269.62 | 9,500 | — | — |
| 2018-07-19 | $208.96 | $269.56 | 45,800 | — | — |
| 2018-07-18 | $213.10 | $274.90 | 14,700 | — | — |
| 2018-07-17 | $214.00 | $276.07 | 15,700 | — | — |
| 2018-07-16 | $213.44 | $275.34 | 20,500 | — | — |
| 2018-07-13 | $220.67 | $284.67 | 12,500 | — | — |
| 2018-07-12 | $222.93 | $287.59 | 14,400 | — | — |
| 2018-07-11 | $216.30 | $279.03 | 16,200 | — | — |
| 2018-07-10 | $219.04 | $282.57 | 12,000 | — | — |
| 2018-07-09 | $221.50 | $285.74 | 23,600 | — | — |
| 2018-07-06 | $221.00 | $285.10 | 23,800 | — | — |
| 2018-07-05 | $220.00 | $283.81 | 27,200 | — | — |
| 2018-07-03 | $215.25 | $277.68 | 8,500 | — | — |
| 2018-07-02 | $214.00 | $276.07 | 18,000 | — | — |
| 2018-06-29 | $211.08 | $272.30 | 35,500 | — | — |
| 2018-06-28 | $203.95 | $263.10 | 20,700 | — | — |
| 2018-06-27 | $200.84 | $259.09 | 30,000 | — | — |
| 2018-06-26 | $206.37 | $266.22 | 16,300 | — | — |
| 2018-06-25 | $197.72 | $255.06 | 27,100 | — | — |
| 2018-06-22 | $199.97 | $257.97 | 57,000 | — | — |
| 2018-06-21 | $202.02 | $260.61 | 16,500 | — | — |
| 2018-06-20 | $206.83 | $266.82 | 49,000 | — | — |
| 2018-06-19 | $205.25 | $264.78 | 43,000 | — | — |
| 2018-06-18 | $202.41 | $261.11 | 20,300 | — | — |
| 2018-06-15 | $197.50 | $254.78 | 33,900 | — | — |
| 2018-06-14 | $196.72 | $253.77 | 27,400 | — | — |
| 2018-06-13 | $199.00 | $256.71 | 35,100 | — | — |
| 2018-06-12 | $199.09 | $256.83 | 61,600 | — | — |
| 2018-06-11 | $188.78 | $243.53 | 59,900 | — | — |
| 2018-06-08 | $193.45 | $249.56 | 17,100 | — | — |
| 2018-06-07 | $194.44 | $250.83 | 35,100 | — | — |
| 2018-06-06 | $194.92 | $251.45 | 61,400 | — | — |
| 2018-06-05 | $192.99 | $248.96 | 75,000 | — | — |
| 2018-06-04 | $167.57 | $216.17 | 17,700 | — | — |
| 2018-06-01 | $163.51 | $210.93 | 19,300 | — | — |
| 2018-05-31 | $159.08 | $205.22 | 15,600 | — | — |
| 2018-05-30 | $160.00 | $206.40 | 21,700 | — | — |
| 2018-05-29 | $159.42 | $205.45 | 17,800 | — | — |
| 2018-05-25 | $160.00 | $206.20 | 15,000 | — | — |
| 2018-05-24 | $159.00 | $204.91 | 19,800 | — | — |
| 2018-05-23 | $165.00 | $212.64 | 13,700 | — | — |
| 2018-05-22 | $166.08 | $214.03 | 25,500 | — | — |
| 2018-05-21 | $175.00 | $225.53 | 8,500 | — | — |
| 2018-05-18 | $167.52 | $215.89 | 17,400 | — | — |
| 2018-05-17 | $168.00 | $216.51 | 11,100 | — | — |
| 2018-05-16 | $169.80 | $218.83 | 11,300 | — | — |
| 2018-05-15 | $171.47 | $220.98 | 6,600 | — | — |
| 2018-05-14 | $170.40 | $219.60 | 7,000 | — | — |
| 2018-05-11 | $172.52 | $222.33 | 3,800 | — | — |
| 2018-05-10 | $172.29 | $222.04 | 6,400 | — | — |
| 2018-05-09 | $172.00 | $221.66 | 10,600 | — | — |
| 2018-05-08 | $170.80 | $220.12 | 16,300 | — | — |
| 2018-05-07 | $169.59 | $218.56 | 13,900 | — | — |
| 2018-05-04 | $168.11 | $216.65 | 8,800 | — | — |
| 2018-05-03 | $163.93 | $211.26 | 7,000 | — | — |
| 2018-05-02 | $164.84 | $212.43 | 12,100 | — | — |
| 2018-05-01 | $165.00 | $212.64 | 11,600 | — | — |
| 2018-04-30 | $168.31 | $216.91 | 10,900 | — | — |
| 2018-04-27 | $169.10 | $217.92 | 10,500 | — | — |
| 2018-04-26 | $167.80 | $216.25 | 12,100 | — | — |
| 2018-04-25 | $168.38 | $217.00 | 28,900 | — | — |
| 2018-04-24 | $171.54 | $221.07 | 23,400 | — | — |
| 2018-04-23 | $173.00 | $222.95 | 13,400 | — | — |
| 2018-04-20 | $169.00 | $217.80 | 11,300 | — | — |
| 2018-04-19 | $169.42 | $218.34 | 18,000 | — | — |
| 2018-04-18 | $169.35 | $218.25 | 14,600 | — | — |
| 2018-04-17 | $168.43 | $217.06 | 16,500 | — | — |
| 2018-04-16 | $169.65 | $218.63 | 11,300 | — | — |
| 2018-04-13 | $168.19 | $216.75 | 59,300 | — | — |
| 2018-04-12 | $165.10 | $212.77 | 40,800 | — | — |
| 2018-04-11 | $158.90 | $204.78 | 17,200 | — | — |
| 2018-04-10 | $155.54 | $200.45 | 23,300 | — | — |
| 2018-04-09 | $151.67 | $195.46 | 26,500 | — | — |
| 2018-04-06 | $150.75 | $194.28 | 29,000 | — | — |
| 2018-04-05 | $154.04 | $198.52 | 23,700 | — | — |
| 2018-04-04 | $148.45 | $191.31 | 23,100 | — | — |
| 2018-04-03 | $144.10 | $185.71 | 11,100 | — | — |
| 2018-04-02 | $142.40 | $183.52 | 31,000 | — | — |
| 2018-03-29 | $148.44 | $191.30 | 17,900 | — | — |
| 2018-03-28 | $143.29 | $184.66 | 13,000 | — | — |
| 2018-03-27 | $136.53 | $175.95 | 12,300 | — | — |
| 2018-03-26 | $138.34 | $178.28 | 11,400 | — | — |
| 2018-03-23 | $132.68 | $170.99 | 13,100 | — | — |
| 2018-03-22 | $139.31 | $179.53 | 15,500 | — | — |
| 2018-03-21 | $143.74 | $185.24 | 8,800 | — | — |
| 2018-03-20 | $143.68 | $185.16 | 3,900 | — | — |
| 2018-03-19 | $142.01 | $183.01 | 16,500 | — | — |
| 2018-03-16 | $149.50 | $192.67 | 37,800 | — | — |
| 2018-03-15 | $146.89 | $189.30 | 3,000 | — | — |
| 2018-03-14 | $145.37 | $187.34 | 8,800 | — | — |
| 2018-03-13 | $145.40 | $187.38 | 8,100 | — | — |
| 2018-03-12 | $143.10 | $184.42 | 15,500 | — | — |
| 2018-03-09 | $143.10 | $184.42 | 8,600 | — | — |
| 2018-03-08 | $142.80 | $184.03 | 11,500 | — | — |
| 2018-03-07 | $140.66 | $181.27 | 29,400 | — | — |
| 2018-03-06 | $136.58 | $176.01 | 9,600 | — | — |
| 2018-03-05 | $132.88 | $171.25 | 7,900 | — | — |
| 2018-03-02 | $128.57 | $165.69 | 8,500 | — | — |
| 2018-03-01 | $126.00 | $162.38 | 12,600 | — | — |
| 2018-02-28 | $131.00 | $168.82 | 7,900 | — | — |
| 2018-02-27 | $135.05 | $174.04 | 38,700 | — | — |
| 2018-02-26 | $137.60 | $177.12 | 7,800 | — | — |
| 2018-02-23 | $138.70 | $178.54 | 3,400 | — | — |
| 2018-02-22 | $138.96 | $178.87 | 11,300 | — | — |
| 2018-02-21 | $137.51 | $177.01 | 7,300 | — | — |
| 2018-02-20 | $135.10 | $173.90 | 16,100 | — | — |
| 2018-02-16 | $136.64 | $175.89 | 13,500 | — | — |
| 2018-02-15 | $137.71 | $177.26 | 14,400 | — | — |
| 2018-02-14 | $132.53 | $170.60 | 10,700 | — | — |
| 2018-02-13 | $130.95 | $168.56 | 24,900 | — | — |
| 2018-02-12 | $131.98 | $169.89 | 17,200 | — | — |
| 2018-02-09 | $131.13 | $168.79 | 15,100 | — | — |
| 2018-02-08 | $132.56 | $170.64 | 33,800 | — | — |
| 2018-02-07 | $133.28 | $171.56 | 35,800 | — | — |
| 2018-02-06 | $145.02 | $186.67 | 47,200 | — | — |
| 2018-02-05 | $150.00 | $193.08 | 20,300 | — | — |
| 2018-02-02 | $152.86 | $196.77 | 37,200 | — | — |
| 2018-02-01 | $148.90 | $191.67 | 21,300 | — | — |
| 2018-01-31 | $141.51 | $182.16 | 35,900 | — | — |
| 2018-01-30 | $137.10 | $176.48 | 15,700 | — | — |
| 2018-01-29 | $129.06 | $166.13 | 26,200 | — | — |
| 2018-01-26 | $126.90 | $163.35 | 19,500 | — | — |
| 2018-01-25 | $128.17 | $164.98 | 24,100 | — | — |
| 2018-01-24 | $130.96 | $168.58 | 11,800 | — | — |
| 2018-01-23 | $130.67 | $168.20 | 5,400 | — | — |
| 2018-01-22 | $129.55 | $166.76 | 7,400 | — | — |
| 2018-01-19 | $133.24 | $171.51 | 16,100 | — | — |
| 2018-01-18 | $132.93 | $171.11 | 3,500 | — | — |
| 2018-01-17 | $131.92 | $169.81 | 6,400 | — | — |
| 2018-01-16 | $130.11 | $167.48 | 12,500 | — | — |
| 2018-01-12 | $133.66 | $172.05 | 4,400 | — | — |
| 2018-01-11 | $132.84 | $171.00 | 12,300 | — | — |
| 2018-01-10 | $133.69 | $172.09 | 20,000 | — | — |
| 2018-01-09 | $133.90 | $172.36 | 12,600 | — | — |
| 2018-01-08 | $129.10 | $166.18 | 8,100 | — | — |
| 2018-01-05 | $129.12 | $166.21 | 15,000 | — | — |
| 2018-01-04 | $125.27 | $161.25 | 26,800 | — | — |
| 2018-01-03 | $124.99 | $160.89 | 18,500 | — | — |
| 2018-01-02 | $124.77 | $160.61 | 21,800 | — | — |