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
- 1994-02-17 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 | $171.87 | $246.83 | 603,900 | — | — |
| 2018-12-28 | $168.17 | $241.51 | 733,000 | — | — |
| 2018-12-27 | $170.43 | $244.76 | 681,300 | — | — |
| 2018-12-26 | $169.85 | $243.92 | 1,043,400 | — | — |
| 2018-12-24 | $163.79 | $235.22 | 299,700 | — | — |
| 2018-12-21 | $165.29 | $237.38 | 1,130,000 | — | — |
| 2018-12-20 | $167.95 | $241.20 | 1,299,500 | — | — |
| 2018-12-19 | $171.66 | $246.52 | 993,900 | — | — |
| 2018-12-18 | $176.98 | $254.16 | 723,900 | — | — |
| 2018-12-17 | $175.62 | $252.21 | 791,300 | — | — |
| 2018-12-14 | $174.76 | $250.98 | 1,046,000 | — | — |
| 2018-12-13 | $175.50 | $252.04 | 687,800 | — | — |
| 2018-12-12 | $179.07 | $257.17 | 616,800 | — | — |
| 2018-12-11 | $177.66 | $255.14 | 585,300 | — | — |
| 2018-12-10 | $179.98 | $258.47 | 859,600 | — | — |
| 2018-12-07 | $181.48 | $260.63 | 1,419,000 | — | — |
| 2018-12-06 | $186.13 | $267.30 | 1,430,300 | — | — |
| 2018-12-04 | $185.05 | $265.75 | 962,600 | — | — |
| 2018-12-03 | $194.39 | $279.17 | 959,500 | — | — |
| 2018-11-30 | $190.69 | $273.85 | 892,100 | — | — |
| 2018-11-29 | $196.81 | $281.95 | 687,200 | — | — |
| 2018-11-28 | $198.26 | $284.03 | 1,164,400 | — | — |
| 2018-11-27 | $192.40 | $275.64 | 585,600 | — | — |
| 2018-11-26 | $191.74 | $274.69 | 1,139,100 | — | — |
| 2018-11-23 | $186.70 | $267.47 | 309,900 | — | — |
| 2018-11-21 | $186.43 | $267.08 | 529,500 | — | — |
| 2018-11-20 | $185.20 | $265.32 | 920,400 | — | — |
| 2018-11-19 | $185.73 | $266.08 | 853,200 | — | — |
| 2018-11-16 | $188.97 | $270.72 | 775,500 | — | — |
| 2018-11-15 | $188.72 | $270.36 | 843,100 | — | — |
| 2018-11-14 | $187.45 | $268.54 | 1,101,500 | — | — |
| 2018-11-13 | $184.08 | $263.72 | 753,200 | — | — |
| 2018-11-12 | $181.48 | $259.99 | 780,000 | — | — |
| 2018-11-09 | $184.29 | $264.02 | 1,188,500 | — | — |
| 2018-11-08 | $188.38 | $269.88 | 948,700 | — | — |
| 2018-11-07 | $189.76 | $271.85 | 2,031,300 | — | — |
| 2018-11-06 | $189.55 | $271.55 | 2,335,300 | — | — |
| 2018-11-05 | $174.83 | $250.46 | 1,112,800 | — | — |
| 2018-11-02 | $177.43 | $254.19 | 1,374,500 | — | — |
| 2018-11-01 | $175.29 | $251.12 | 1,034,900 | — | — |
| 2018-10-31 | $171.28 | $245.38 | 1,921,300 | — | — |
| 2018-10-30 | $166.21 | $238.12 | 2,607,600 | — | — |
| 2018-10-29 | $153.43 | $219.81 | 1,768,700 | — | — |
| 2018-10-26 | $156.73 | $224.53 | 2,663,500 | — | — |
| 2018-10-25 | $162.00 | $232.08 | 1,840,000 | — | — |
| 2018-10-24 | $163.87 | $234.76 | 2,180,400 | — | — |
| 2018-10-23 | $163.91 | $234.82 | 1,797,200 | — | — |
| 2018-10-22 | $160.47 | $229.89 | 796,700 | — | — |
| 2018-10-19 | $161.67 | $231.61 | 955,100 | — | — |
| 2018-10-18 | $162.75 | $233.16 | 1,372,300 | — | — |
| 2018-10-17 | $166.11 | $237.97 | 1,198,300 | — | — |
| 2018-10-16 | $171.72 | $246.01 | 698,500 | — | — |
| 2018-10-15 | $168.59 | $241.52 | 689,700 | — | — |
| 2018-10-12 | $169.58 | $242.94 | 895,200 | — | — |
| 2018-10-11 | $168.86 | $241.91 | 1,356,100 | — | — |
| 2018-10-10 | $176.00 | $252.14 | 1,384,000 | — | — |
| 2018-10-09 | $180.89 | $259.15 | 486,200 | — | — |
| 2018-10-08 | $182.82 | $261.91 | 659,500 | — | — |
| 2018-10-05 | $182.61 | $261.61 | 597,000 | — | — |
| 2018-10-04 | $186.00 | $266.47 | 1,000,200 | — | — |
| 2018-10-03 | $185.35 | $265.54 | 613,000 | — | — |
| 2018-10-02 | $184.95 | $264.96 | 818,200 | — | — |
| 2018-10-01 | $184.36 | $264.12 | 712,900 | — | — |
| 2018-09-28 | $181.95 | $260.66 | 1,160,700 | — | — |
| 2018-09-27 | $187.11 | $268.06 | 875,700 | — | — |
| 2018-09-26 | $186.89 | $267.74 | 693,200 | — | — |
| 2018-09-25 | $189.35 | $271.27 | 762,300 | — | — |
| 2018-09-24 | $190.84 | $273.40 | 479,800 | — | — |
| 2018-09-21 | $192.18 | $275.32 | 1,046,600 | — | — |
| 2018-09-20 | $195.49 | $280.06 | 590,800 | — | — |
| 2018-09-19 | $196.10 | $280.94 | 422,200 | — | — |
| 2018-09-18 | $195.33 | $279.83 | 431,200 | — | — |
| 2018-09-17 | $193.09 | $276.62 | 530,700 | — | — |
| 2018-09-14 | $194.00 | $277.93 | 335,800 | — | — |
| 2018-09-13 | $193.13 | $276.68 | 545,700 | — | — |
| 2018-09-12 | $192.01 | $275.08 | 496,300 | — | — |
| 2018-09-11 | $192.50 | $275.78 | 970,200 | — | — |
| 2018-09-10 | $190.54 | $272.97 | 1,152,500 | — | — |
| 2018-09-07 | $196.26 | $281.17 | 473,500 | — | — |
| 2018-09-06 | $198.30 | $284.09 | 397,700 | — | — |
| 2018-09-05 | $199.60 | $285.95 | 515,000 | — | — |
| 2018-09-04 | $198.71 | $284.68 | 907,000 | — | — |
| 2018-08-31 | $198.72 | $284.69 | 765,700 | — | — |
| 2018-08-30 | $203.87 | $291.38 | 680,600 | — | — |
| 2018-08-29 | $206.94 | $295.77 | 509,400 | — | — |
| 2018-08-28 | $205.85 | $294.21 | 660,900 | — | — |
| 2018-08-27 | $208.28 | $297.68 | 562,600 | — | — |
| 2018-08-24 | $205.77 | $294.10 | 380,900 | — | — |
| 2018-08-23 | $203.37 | $290.67 | 647,600 | — | — |
| 2018-08-22 | $205.83 | $294.18 | 448,700 | — | — |
| 2018-08-21 | $204.22 | $291.88 | 556,300 | — | — |
| 2018-08-20 | $202.96 | $290.08 | 337,600 | — | — |
| 2018-08-17 | $203.00 | $290.14 | 328,200 | — | — |
| 2018-08-16 | $202.51 | $289.44 | 476,900 | — | — |
| 2018-08-15 | $203.03 | $290.18 | 847,100 | — | — |
| 2018-08-14 | $202.75 | $289.78 | 506,200 | — | — |
| 2018-08-13 | $201.00 | $287.28 | 590,800 | — | — |
| 2018-08-10 | $200.13 | $286.03 | 861,900 | — | — |
| 2018-08-09 | $203.52 | $290.88 | 594,100 | — | — |
| 2018-08-08 | $205.44 | $293.62 | 555,900 | — | — |
| 2018-08-07 | $208.54 | $298.05 | 843,400 | — | — |
| 2018-08-06 | $207.30 | $296.28 | 542,000 | — | — |
| 2018-08-03 | $206.96 | $295.80 | 702,500 | — | — |
| 2018-08-02 | $204.76 | $292.65 | 1,112,400 | — | — |
| 2018-08-01 | $201.65 | $288.21 | 1,196,100 | — | — |
| 2018-07-31 | $199.42 | $285.02 | 1,251,100 | — | — |
| 2018-07-30 | $201.70 | $288.28 | 1,529,300 | — | — |
| 2018-07-27 | $205.70 | $294.00 | 1,511,400 | — | — |
| 2018-07-26 | $206.85 | $295.64 | 2,345,500 | — | — |
| 2018-07-25 | $222.95 | $318.65 | 953,300 | — | — |
| 2018-07-24 | $224.20 | $320.44 | 488,200 | — | — |
| 2018-07-23 | $223.68 | $319.69 | 348,600 | — | — |
| 2018-07-20 | $224.22 | $320.46 | 387,700 | — | — |
| 2018-07-19 | $225.87 | $322.82 | 444,700 | — | — |
| 2018-07-18 | $225.79 | $322.71 | 370,800 | — | — |
| 2018-07-17 | $225.35 | $322.08 | 428,100 | — | — |
| 2018-07-16 | $224.92 | $321.47 | 380,900 | — | — |
| 2018-07-13 | $226.82 | $324.18 | 275,900 | — | — |
| 2018-07-12 | $225.69 | $322.57 | 335,900 | — | — |
| 2018-07-11 | $226.23 | $323.34 | 614,700 | — | — |
| 2018-07-10 | $226.00 | $323.01 | 388,700 | — | — |
| 2018-07-09 | $227.41 | $325.02 | 391,800 | — | — |
| 2018-07-06 | $227.50 | $325.15 | 238,400 | — | — |
| 2018-07-05 | $226.00 | $323.01 | 471,700 | — | — |
| 2018-07-03 | $225.33 | $322.05 | 210,000 | — | — |
| 2018-07-02 | $222.40 | $317.86 | 433,400 | — | — |
| 2018-06-29 | $223.33 | $319.19 | 405,000 | — | — |
| 2018-06-28 | $221.08 | $315.98 | 720,700 | — | — |
| 2018-06-27 | $219.77 | $314.10 | 560,500 | — | — |
| 2018-06-26 | $222.36 | $317.81 | 586,200 | — | — |
| 2018-06-25 | $224.96 | $321.52 | 492,700 | — | — |
| 2018-06-22 | $227.43 | $325.05 | 498,700 | — | — |
| 2018-06-21 | $224.64 | $321.07 | 309,000 | — | — |
| 2018-06-20 | $228.58 | $326.70 | 400,600 | — | — |
| 2018-06-19 | $227.58 | $325.27 | 497,000 | — | — |
| 2018-06-18 | $230.68 | $329.70 | 501,600 | — | — |
| 2018-06-15 | $229.26 | $327.67 | 691,200 | — | — |
| 2018-06-14 | $230.20 | $329.01 | 532,900 | — | — |
| 2018-06-13 | $229.96 | $328.67 | 486,500 | — | — |
| 2018-06-12 | $230.29 | $329.14 | 446,300 | — | — |
| 2018-06-11 | $229.71 | $328.31 | 419,600 | — | — |
| 2018-06-08 | $229.56 | $328.10 | 520,700 | — | — |
| 2018-06-07 | $229.55 | $328.08 | 933,200 | — | — |
| 2018-06-06 | $227.58 | $325.27 | 682,200 | — | — |
| 2018-06-05 | $226.72 | $324.04 | 604,300 | — | — |
| 2018-06-04 | $227.34 | $324.92 | 725,500 | — | — |
| 2018-06-01 | $225.15 | $321.79 | 792,800 | — | — |
| 2018-05-31 | $222.87 | $318.54 | 841,900 | — | — |
| 2018-05-30 | $220.78 | $314.92 | 416,200 | — | — |
| 2018-05-29 | $219.73 | $313.42 | 585,100 | — | — |
| 2018-05-25 | $217.70 | $310.53 | 381,300 | — | — |
| 2018-05-24 | $218.41 | $311.54 | 434,700 | — | — |
| 2018-05-23 | $219.33 | $312.85 | 593,500 | — | — |
| 2018-05-22 | $216.13 | $308.29 | 407,400 | — | — |
| 2018-05-21 | $217.82 | $310.70 | 434,600 | — | — |
| 2018-05-18 | $219.31 | $312.82 | 752,800 | — | — |
| 2018-05-17 | $213.51 | $304.55 | 752,500 | — | — |
| 2018-05-16 | $218.27 | $311.34 | 446,300 | — | — |
| 2018-05-15 | $217.14 | $309.73 | 653,600 | — | — |
| 2018-05-14 | $213.47 | $304.49 | 408,400 | — | — |
| 2018-05-11 | $215.45 | $307.32 | 588,800 | — | — |
| 2018-05-10 | $210.72 | $300.57 | 593,900 | — | — |
| 2018-05-09 | $212.61 | $303.27 | 906,900 | — | — |
| 2018-05-08 | $213.46 | $304.48 | 1,484,500 | — | — |
| 2018-05-07 | $204.61 | $291.85 | 617,000 | — | — |
| 2018-05-04 | $204.00 | $290.98 | 695,800 | — | — |
| 2018-05-03 | $202.41 | $288.72 | 1,437,900 | — | — |
| 2018-05-02 | $196.89 | $280.84 | 745,800 | — | — |
| 2018-05-01 | $195.13 | $278.33 | 721,200 | — | — |
| 2018-04-30 | $194.77 | $277.82 | 620,200 | — | — |
| 2018-04-27 | $196.33 | $280.04 | 465,500 | — | — |
| 2018-04-26 | $195.86 | $279.37 | 844,100 | — | — |
| 2018-04-25 | $196.24 | $279.92 | 561,400 | — | — |
| 2018-04-24 | $193.30 | $275.72 | 483,300 | — | — |
| 2018-04-23 | $196.93 | $280.90 | 338,100 | — | — |
| 2018-04-20 | $196.72 | $280.60 | 470,600 | — | — |
| 2018-04-19 | $198.17 | $282.67 | 435,400 | — | — |
| 2018-04-18 | $203.54 | $290.33 | 658,700 | — | — |
| 2018-04-17 | $201.85 | $287.92 | 619,500 | — | — |
| 2018-04-16 | $199.04 | $283.91 | 447,500 | — | — |
| 2018-04-13 | $196.12 | $279.74 | 719,100 | — | — |
| 2018-04-12 | $202.42 | $288.73 | 354,200 | — | — |
| 2018-04-11 | $202.82 | $289.30 | 564,800 | — | — |
| 2018-04-10 | $205.20 | $292.70 | 503,600 | — | — |
| 2018-04-09 | $199.61 | $284.72 | 520,400 | — | — |
| 2018-04-06 | $202.22 | $288.45 | 342,900 | — | — |
| 2018-04-05 | $208.05 | $296.76 | 562,200 | — | — |
| 2018-04-04 | $204.38 | $291.53 | 520,100 | — | — |
| 2018-04-03 | $201.33 | $287.18 | 575,100 | — | — |
| 2018-04-02 | $201.37 | $287.23 | 979,400 | — | — |
| 2018-03-29 | $207.30 | $295.69 | 674,300 | — | — |
| 2018-03-28 | $201.79 | $287.83 | 581,200 | — | — |
| 2018-03-27 | $205.43 | $293.02 | 437,800 | — | — |
| 2018-03-26 | $209.29 | $298.53 | 605,500 | — | — |
| 2018-03-23 | $205.68 | $293.38 | 1,234,500 | — | — |
| 2018-03-22 | $201.71 | $287.72 | 498,200 | — | — |
| 2018-03-21 | $206.74 | $294.89 | 567,500 | — | — |
| 2018-03-20 | $204.21 | $291.28 | 594,500 | — | — |
| 2018-03-19 | $204.50 | $291.70 | 595,900 | — | — |
| 2018-03-16 | $207.20 | $295.55 | 774,400 | — | — |
| 2018-03-15 | $205.45 | $293.05 | 741,500 | — | — |
| 2018-03-14 | $206.73 | $294.88 | 372,000 | — | — |
| 2018-03-13 | $210.32 | $300.00 | 286,200 | — | — |
| 2018-03-12 | $209.72 | $299.14 | 356,200 | — | — |
| 2018-03-09 | $209.18 | $298.37 | 440,100 | — | — |
| 2018-03-08 | $207.01 | $295.28 | 736,600 | — | — |
| 2018-03-07 | $208.15 | $296.90 | 630,800 | — | — |
| 2018-03-06 | $208.63 | $297.59 | 465,900 | — | — |
| 2018-03-05 | $205.42 | $293.01 | 474,200 | — | — |
| 2018-03-02 | $204.31 | $291.43 | 853,400 | — | — |
| 2018-03-01 | $204.05 | $290.43 | 661,100 | — | — |
| 2018-02-28 | $203.93 | $290.26 | 630,500 | — | — |
| 2018-02-27 | $206.20 | $293.49 | 745,400 | — | — |
| 2018-02-26 | $211.18 | $300.58 | 759,200 | — | — |
| 2018-02-23 | $211.58 | $301.15 | 495,900 | — | — |
| 2018-02-22 | $212.12 | $301.91 | 537,400 | — | — |
| 2018-02-21 | $212.31 | $302.18 | 336,000 | — | — |
| 2018-02-20 | $214.09 | $304.72 | 826,000 | — | — |
| 2018-02-16 | $216.25 | $307.79 | 720,200 | — | — |
| 2018-02-15 | $222.59 | $316.82 | 1,153,500 | — | — |
| 2018-02-14 | $215.70 | $307.01 | 1,401,300 | — | — |
| 2018-02-13 | $218.41 | $310.87 | 1,498,000 | — | — |
| 2018-02-12 | $212.76 | $302.83 | 1,073,400 | — | — |
| 2018-02-09 | $214.38 | $305.13 | 939,200 | — | — |
| 2018-02-08 | $208.42 | $296.65 | 897,800 | — | — |
| 2018-02-07 | $218.85 | $311.49 | 1,215,300 | — | — |
| 2018-02-06 | $210.46 | $299.55 | 1,265,800 | — | — |
| 2018-02-05 | $209.10 | $297.62 | 988,200 | — | — |
| 2018-02-02 | $217.29 | $309.27 | 1,261,400 | — | — |
| 2018-02-01 | $224.08 | $318.94 | 803,100 | — | — |
| 2018-01-31 | $228.17 | $324.76 | 888,300 | — | — |
| 2018-01-30 | $235.84 | $335.68 | 503,400 | — | — |
| 2018-01-29 | $236.91 | $337.20 | 515,800 | — | — |
| 2018-01-26 | $239.96 | $341.54 | 591,200 | — | — |
| 2018-01-25 | $238.14 | $338.95 | 653,500 | — | — |
| 2018-01-24 | $232.26 | $330.58 | 552,300 | — | — |
| 2018-01-23 | $231.42 | $329.38 | 523,800 | — | — |
| 2018-01-22 | $226.71 | $322.68 | 480,600 | — | — |
| 2018-01-19 | $226.98 | $323.06 | 493,400 | — | — |
| 2018-01-18 | $226.64 | $322.58 | 535,600 | — | — |
| 2018-01-17 | $227.04 | $323.15 | 524,000 | — | — |
| 2018-01-16 | $226.19 | $321.94 | 707,200 | — | — |
| 2018-01-12 | $230.76 | $328.45 | 478,800 | — | — |
| 2018-01-11 | $229.64 | $326.85 | 385,500 | — | — |
| 2018-01-10 | $226.63 | $322.57 | 631,400 | — | — |
| 2018-01-09 | $228.01 | $324.53 | 656,900 | — | — |
| 2018-01-08 | $230.25 | $327.72 | 573,800 | — | — |
| 2018-01-05 | $227.33 | $323.56 | 558,200 | — | — |
| 2018-01-04 | $228.00 | $324.52 | 797,400 | — | — |
| 2018-01-03 | $227.50 | $323.81 | 781,400 | — | — |
| 2018-01-02 | $225.00 | $320.25 | 994,800 | — | — |