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
- 1997-02-04 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 | $210.82 | $244.89 | 309,200 | — | — |
| 2018-12-28 | $210.80 | $244.87 | 296,700 | — | — |
| 2018-12-27 | $210.10 | $244.05 | 266,500 | — | — |
| 2018-12-26 | $209.59 | $243.46 | 359,400 | — | — |
| 2018-12-24 | $201.17 | $231.97 | 188,700 | — | — |
| 2018-12-21 | $206.61 | $238.25 | 646,600 | — | — |
| 2018-12-20 | $212.74 | $245.31 | 619,700 | — | — |
| 2018-12-19 | $222.97 | $257.11 | 390,400 | — | — |
| 2018-12-18 | $229.78 | $264.96 | 452,900 | — | — |
| 2018-12-17 | $228.56 | $263.56 | 594,500 | — | — |
| 2018-12-14 | $224.55 | $258.93 | 447,100 | — | — |
| 2018-12-13 | $221.27 | $255.15 | 514,700 | — | — |
| 2018-12-12 | $225.04 | $259.50 | 765,300 | — | — |
| 2018-12-11 | $237.87 | $274.29 | 897,500 | — | — |
| 2018-12-10 | $234.48 | $270.38 | 869,000 | — | — |
| 2018-12-07 | $223.25 | $257.43 | 1,707,900 | — | — |
| 2018-12-06 | $271.77 | $313.38 | 413,700 | — | — |
| 2018-12-04 | $269.61 | $310.89 | 266,000 | — | — |
| 2018-12-03 | $277.93 | $320.49 | 325,500 | — | — |
| 2018-11-30 | $279.18 | $321.93 | 303,600 | — | — |
| 2018-11-29 | $277.77 | $320.30 | 218,000 | — | — |
| 2018-11-28 | $281.41 | $324.50 | 282,700 | — | — |
| 2018-11-27 | $272.18 | $313.86 | 231,500 | — | — |
| 2018-11-26 | $272.02 | $313.67 | 344,800 | — | — |
| 2018-11-23 | $264.97 | $305.54 | 57,500 | — | — |
| 2018-11-21 | $265.84 | $306.55 | 262,900 | — | — |
| 2018-11-20 | $256.89 | $296.23 | 326,400 | — | — |
| 2018-11-19 | $262.39 | $302.57 | 287,500 | — | — |
| 2018-11-16 | $268.54 | $309.66 | 232,700 | — | — |
| 2018-11-15 | $264.63 | $305.15 | 258,300 | — | — |
| 2018-11-14 | $256.66 | $295.96 | 231,900 | — | — |
| 2018-11-13 | $260.01 | $299.82 | 217,800 | — | — |
| 2018-11-12 | $259.19 | $298.88 | 349,300 | — | — |
| 2018-11-09 | $265.37 | $306.00 | 365,300 | — | — |
| 2018-11-08 | $267.40 | $308.34 | 346,000 | — | — |
| 2018-11-07 | $263.92 | $304.33 | 398,700 | — | — |
| 2018-11-06 | $258.96 | $298.61 | 267,000 | — | — |
| 2018-11-05 | $254.98 | $294.02 | 231,600 | — | — |
| 2018-11-02 | $257.00 | $296.35 | 276,300 | — | — |
| 2018-11-01 | $256.03 | $295.23 | 409,400 | — | — |
| 2018-10-31 | $251.32 | $289.80 | 484,200 | — | — |
| 2018-10-30 | $242.11 | $279.18 | 290,400 | — | — |
| 2018-10-29 | $234.69 | $270.63 | 418,900 | — | — |
| 2018-10-26 | $237.90 | $274.33 | 282,700 | — | — |
| 2018-10-25 | $240.60 | $277.44 | 272,200 | — | — |
| 2018-10-24 | $233.48 | $269.23 | 538,500 | — | — |
| 2018-10-23 | $244.36 | $281.78 | 458,700 | — | — |
| 2018-10-22 | $246.96 | $284.77 | 210,600 | — | — |
| 2018-10-19 | $246.43 | $284.16 | 202,500 | — | — |
| 2018-10-18 | $249.90 | $288.16 | 304,700 | — | — |
| 2018-10-17 | $254.56 | $293.54 | 242,400 | — | — |
| 2018-10-16 | $257.13 | $296.50 | 513,200 | — | — |
| 2018-10-15 | $247.01 | $284.83 | 491,800 | — | — |
| 2018-10-12 | $245.85 | $283.49 | 837,200 | — | — |
| 2018-10-11 | $239.61 | $276.30 | 729,100 | — | — |
| 2018-10-10 | $238.85 | $275.42 | 655,100 | — | — |
| 2018-10-09 | $245.31 | $282.87 | 696,100 | — | — |
| 2018-10-08 | $244.58 | $282.03 | 566,200 | — | — |
| 2018-10-05 | $249.47 | $287.67 | 406,000 | — | — |
| 2018-10-04 | $253.91 | $291.09 | 445,300 | — | — |
| 2018-10-03 | $257.24 | $294.91 | 574,700 | — | — |
| 2018-10-02 | $259.58 | $297.59 | 621,100 | — | — |
| 2018-10-01 | $265.66 | $304.56 | 698,900 | — | — |
| 2018-09-28 | $274.42 | $314.61 | 1,014,800 | — | — |
| 2018-09-27 | $286.13 | $328.03 | 378,300 | — | — |
| 2018-09-26 | $288.71 | $330.99 | 252,400 | — | — |
| 2018-09-25 | $288.99 | $331.31 | 437,000 | — | — |
| 2018-09-24 | $284.50 | $326.16 | 431,800 | — | — |
| 2018-09-21 | $282.24 | $323.57 | 823,900 | — | — |
| 2018-09-20 | $287.42 | $329.51 | 542,300 | — | — |
| 2018-09-19 | $285.90 | $327.77 | 348,600 | — | — |
| 2018-09-18 | $292.35 | $335.16 | 336,500 | — | — |
| 2018-09-17 | $289.87 | $332.32 | 201,700 | — | — |
| 2018-09-14 | $294.19 | $337.27 | 242,500 | — | — |
| 2018-09-13 | $293.93 | $336.97 | 229,500 | — | — |
| 2018-09-12 | $292.98 | $335.89 | 159,900 | — | — |
| 2018-09-11 | $292.18 | $334.97 | 203,000 | — | — |
| 2018-09-10 | $295.08 | $338.29 | 327,800 | — | — |
| 2018-09-07 | $294.01 | $337.07 | 169,000 | — | — |
| 2018-09-06 | $291.64 | $334.35 | 152,700 | — | — |
| 2018-09-05 | $289.73 | $332.16 | 380,000 | — | — |
| 2018-09-04 | $301.42 | $345.56 | 235,300 | — | — |
| 2018-08-31 | $298.05 | $341.70 | 318,300 | — | — |
| 2018-08-30 | $294.72 | $337.88 | 202,600 | — | — |
| 2018-08-29 | $295.21 | $338.44 | 171,200 | — | — |
| 2018-08-28 | $296.78 | $340.24 | 174,600 | — | — |
| 2018-08-27 | $298.29 | $341.97 | 135,100 | — | — |
| 2018-08-24 | $295.36 | $338.61 | 119,300 | — | — |
| 2018-08-23 | $293.69 | $336.70 | 149,200 | — | — |
| 2018-08-22 | $293.69 | $336.70 | 170,200 | — | — |
| 2018-08-21 | $293.81 | $336.84 | 263,800 | — | — |
| 2018-08-20 | $291.95 | $334.70 | 260,100 | — | — |
| 2018-08-17 | $294.83 | $338.01 | 228,800 | — | — |
| 2018-08-16 | $291.02 | $333.64 | 157,100 | — | — |
| 2018-08-15 | $289.97 | $332.43 | 128,500 | — | — |
| 2018-08-14 | $290.22 | $332.72 | 204,200 | — | — |
| 2018-08-13 | $287.28 | $329.35 | 192,200 | — | — |
| 2018-08-10 | $287.97 | $330.14 | 133,400 | — | — |
| 2018-08-09 | $287.77 | $329.91 | 193,000 | — | — |
| 2018-08-08 | $284.06 | $325.66 | 282,500 | — | — |
| 2018-08-07 | $285.78 | $327.63 | 99,900 | — | — |
| 2018-08-06 | $284.79 | $326.50 | 147,700 | — | — |
| 2018-08-03 | $282.94 | $324.38 | 127,400 | — | — |
| 2018-08-02 | $282.69 | $324.09 | 157,500 | — | — |
| 2018-08-01 | $278.69 | $319.50 | 185,500 | — | — |
| 2018-07-31 | $276.87 | $317.42 | 261,200 | — | — |
| 2018-07-30 | $274.11 | $314.25 | 165,600 | — | — |
| 2018-07-27 | $277.22 | $317.82 | 210,700 | — | — |
| 2018-07-26 | $284.98 | $326.71 | 107,700 | — | — |
| 2018-07-25 | $284.97 | $326.70 | 144,300 | — | — |
| 2018-07-24 | $281.01 | $322.16 | 266,200 | — | — |
| 2018-07-23 | $287.02 | $329.05 | 216,400 | — | — |
| 2018-07-20 | $285.23 | $327.00 | 316,000 | — | — |
| 2018-07-19 | $285.39 | $327.18 | 351,200 | — | — |
| 2018-07-18 | $288.78 | $331.07 | 155,400 | — | — |
| 2018-07-17 | $290.38 | $332.90 | 180,600 | — | — |
| 2018-07-16 | $288.13 | $330.33 | 156,300 | — | — |
| 2018-07-13 | $288.04 | $330.22 | 131,100 | — | — |
| 2018-07-12 | $285.63 | $327.46 | 148,000 | — | — |
| 2018-07-11 | $284.41 | $326.06 | 163,200 | — | — |
| 2018-07-10 | $282.66 | $324.05 | 274,900 | — | — |
| 2018-07-09 | $284.93 | $326.66 | 215,100 | — | — |
| 2018-07-06 | $283.65 | $325.19 | 198,900 | — | — |
| 2018-07-05 | $279.50 | $320.43 | 225,700 | — | — |
| 2018-07-03 | $279.11 | $319.98 | 162,700 | — | — |
| 2018-07-02 | $278.38 | $319.15 | 180,300 | — | — |
| 2018-06-29 | $274.19 | $314.34 | 248,900 | — | — |
| 2018-06-28 | $271.68 | $311.47 | 335,900 | — | — |
| 2018-06-27 | $270.65 | $310.29 | 280,700 | — | — |
| 2018-06-26 | $276.87 | $317.42 | 309,100 | — | — |
| 2018-06-25 | $276.17 | $314.93 | 279,300 | — | — |
| 2018-06-22 | $280.81 | $320.22 | 444,300 | — | — |
| 2018-06-21 | $278.83 | $317.96 | 382,000 | — | — |
| 2018-06-20 | $279.95 | $319.24 | 414,000 | — | — |
| 2018-06-19 | $280.82 | $320.23 | 419,900 | — | — |
| 2018-06-18 | $285.05 | $325.05 | 362,300 | — | — |
| 2018-06-15 | $282.17 | $321.77 | 261,100 | — | — |
| 2018-06-14 | $281.08 | $320.53 | 278,200 | — | — |
| 2018-06-13 | $275.86 | $314.57 | 386,400 | — | — |
| 2018-06-12 | $279.50 | $318.73 | 465,400 | — | — |
| 2018-06-11 | $271.99 | $310.16 | 612,200 | — | — |
| 2018-06-08 | $275.25 | $313.88 | 842,500 | — | — |
| 2018-06-07 | $270.72 | $308.71 | 630,200 | — | — |
| 2018-06-06 | $259.10 | $295.46 | 393,800 | — | — |
| 2018-06-05 | $256.96 | $293.02 | 432,100 | — | — |
| 2018-06-04 | $255.02 | $290.81 | 586,500 | — | — |
| 2018-06-01 | $245.46 | $279.91 | 310,000 | — | — |
| 2018-05-31 | $240.79 | $274.58 | 213,800 | — | — |
| 2018-05-30 | $243.14 | $277.26 | 246,900 | — | — |
| 2018-05-29 | $240.66 | $274.43 | 195,400 | — | — |
| 2018-05-25 | $241.34 | $275.21 | 135,000 | — | — |
| 2018-05-24 | $238.31 | $271.75 | 198,800 | — | — |
| 2018-05-23 | $237.23 | $270.52 | 194,000 | — | — |
| 2018-05-22 | $237.03 | $270.30 | 125,300 | — | — |
| 2018-05-21 | $239.75 | $273.40 | 160,400 | — | — |
| 2018-05-18 | $238.94 | $272.47 | 116,000 | — | — |
| 2018-05-17 | $236.61 | $269.82 | 124,900 | — | — |
| 2018-05-16 | $235.99 | $269.11 | 223,200 | — | — |
| 2018-05-15 | $236.13 | $269.27 | 241,100 | — | — |
| 2018-05-14 | $237.87 | $271.25 | 177,000 | — | — |
| 2018-05-11 | $238.03 | $271.44 | 417,500 | — | — |
| 2018-05-10 | $233.69 | $266.49 | 171,200 | — | — |
| 2018-05-09 | $231.40 | $263.88 | 153,700 | — | — |
| 2018-05-08 | $228.55 | $260.63 | 276,600 | — | — |
| 2018-05-07 | $228.24 | $260.27 | 144,300 | — | — |
| 2018-05-04 | $227.76 | $259.72 | 172,600 | — | — |
| 2018-05-03 | $224.50 | $256.01 | 316,800 | — | — |
| 2018-05-02 | $222.16 | $253.34 | 399,900 | — | — |
| 2018-05-01 | $225.70 | $257.38 | 310,500 | — | — |
| 2018-04-30 | $229.31 | $261.49 | 243,300 | — | — |
| 2018-04-27 | $230.76 | $263.15 | 148,100 | — | — |
| 2018-04-26 | $230.03 | $262.31 | 183,600 | — | — |
| 2018-04-25 | $230.12 | $262.42 | 183,700 | — | — |
| 2018-04-24 | $230.89 | $263.29 | 193,600 | — | — |
| 2018-04-23 | $233.44 | $266.20 | 338,700 | — | — |
| 2018-04-20 | $231.36 | $263.83 | 282,100 | — | — |
| 2018-04-19 | $231.62 | $264.13 | 448,000 | — | — |
| 2018-04-18 | $226.76 | $258.58 | 219,600 | — | — |
| 2018-04-17 | $228.86 | $260.98 | 274,400 | — | — |
| 2018-04-16 | $225.47 | $257.11 | 251,300 | — | — |
| 2018-04-13 | $223.42 | $254.78 | 285,400 | — | — |
| 2018-04-12 | $225.87 | $257.57 | 219,300 | — | — |
| 2018-04-11 | $227.95 | $259.94 | 233,200 | — | — |
| 2018-04-10 | $227.27 | $259.17 | 415,700 | — | — |
| 2018-04-09 | $225.11 | $256.70 | 256,700 | — | — |
| 2018-04-06 | $223.87 | $255.29 | 274,800 | — | — |
| 2018-04-05 | $228.91 | $261.04 | 300,600 | — | — |
| 2018-04-04 | $225.63 | $257.30 | 249,100 | — | — |
| 2018-04-03 | $222.95 | $254.24 | 306,600 | — | — |
| 2018-04-02 | $219.27 | $250.04 | 320,900 | — | — |
| 2018-03-29 | $221.70 | $252.81 | 438,600 | — | — |
| 2018-03-28 | $223.73 | $255.13 | 241,600 | — | — |
| 2018-03-27 | $222.83 | $254.10 | 331,800 | — | — |
| 2018-03-26 | $226.90 | $258.74 | 379,300 | — | — |
| 2018-03-23 | $223.63 | $253.34 | 562,700 | — | — |
| 2018-03-22 | $227.95 | $258.23 | 516,900 | — | — |
| 2018-03-21 | $229.70 | $260.21 | 433,000 | — | — |
| 2018-03-20 | $230.50 | $261.12 | 369,400 | — | — |
| 2018-03-19 | $227.70 | $257.95 | 288,700 | — | — |
| 2018-03-16 | $226.90 | $257.04 | 324,100 | — | — |
| 2018-03-15 | $225.57 | $255.54 | 376,000 | — | — |
| 2018-03-14 | $223.06 | $252.69 | 381,100 | — | — |
| 2018-03-13 | $221.37 | $250.78 | 370,500 | — | — |
| 2018-03-12 | $223.42 | $253.10 | 610,600 | — | — |
| 2018-03-09 | $226.99 | $257.14 | 615,700 | — | — |
| 2018-03-08 | $228.53 | $258.89 | 1,251,700 | — | — |
| 2018-03-07 | $216.81 | $245.61 | 622,000 | — | — |
| 2018-03-06 | $213.58 | $241.95 | 659,700 | — | — |
| 2018-03-05 | $211.65 | $239.77 | 360,200 | — | — |
| 2018-03-02 | $208.66 | $236.38 | 460,600 | — | — |
| 2018-03-01 | $207.47 | $235.03 | 323,300 | — | — |
| 2018-02-28 | $205.87 | $233.22 | 464,600 | — | — |
| 2018-02-27 | $209.36 | $237.17 | 305,000 | — | — |
| 2018-02-26 | $212.04 | $240.21 | 416,400 | — | — |
| 2018-02-23 | $210.72 | $238.71 | 503,700 | — | — |
| 2018-02-22 | $211.70 | $239.82 | 702,900 | — | — |
| 2018-02-21 | $216.11 | $244.82 | 311,600 | — | — |
| 2018-02-20 | $216.00 | $244.69 | 348,900 | — | — |
| 2018-02-16 | $216.04 | $244.74 | 364,900 | — | — |
| 2018-02-15 | $214.20 | $242.66 | 332,800 | — | — |
| 2018-02-14 | $212.29 | $240.49 | 337,500 | — | — |
| 2018-02-13 | $212.51 | $240.74 | 287,100 | — | — |
| 2018-02-12 | $210.75 | $238.75 | 448,200 | — | — |
| 2018-02-09 | $205.97 | $233.33 | 468,200 | — | — |
| 2018-02-08 | $206.07 | $233.45 | 412,800 | — | — |
| 2018-02-07 | $214.25 | $242.71 | 321,200 | — | — |
| 2018-02-06 | $211.94 | $240.10 | 593,200 | — | — |
| 2018-02-05 | $212.62 | $240.87 | 400,900 | — | — |
| 2018-02-02 | $217.98 | $246.94 | 282,100 | — | — |
| 2018-02-01 | $224.54 | $254.37 | 548,300 | — | — |
| 2018-01-31 | $218.56 | $247.59 | 528,800 | — | — |
| 2018-01-30 | $221.77 | $251.23 | 459,700 | — | — |
| 2018-01-29 | $225.06 | $254.96 | 526,400 | — | — |
| 2018-01-26 | $229.88 | $260.42 | 523,700 | — | — |
| 2018-01-25 | $233.62 | $264.66 | 481,600 | — | — |
| 2018-01-24 | $232.65 | $263.56 | 369,200 | — | — |
| 2018-01-23 | $233.12 | $264.09 | 427,400 | — | — |
| 2018-01-22 | $231.74 | $262.53 | 651,100 | — | — |
| 2018-01-19 | $231.46 | $262.21 | 562,000 | — | — |
| 2018-01-18 | $224.81 | $254.68 | 617,400 | — | — |
| 2018-01-17 | $225.10 | $255.00 | 750,700 | — | — |
| 2018-01-16 | $222.16 | $251.67 | 1,039,000 | — | — |
| 2018-01-12 | $222.31 | $251.84 | 1,436,400 | — | — |
| 2018-01-11 | $218.94 | $248.03 | 1,003,400 | — | — |
| 2018-01-10 | $213.51 | $241.87 | 787,800 | — | — |
| 2018-01-09 | $213.32 | $241.66 | 953,800 | — | — |
| 2018-01-08 | $205.66 | $232.98 | 551,100 | — | — |
| 2018-01-05 | $207.27 | $234.81 | 553,800 | — | — |
| 2018-01-04 | $209.03 | $236.80 | 634,800 | — | — |
| 2018-01-03 | $212.59 | $240.83 | 1,024,600 | — | — |
| 2018-01-02 | $210.45 | $238.41 | 1,060,600 | — | — |