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
- 1980-11-18 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 | $202.41 | $962.66 | 1,215,100 | — | — |
| 2018-12-28 | $201.90 | $960.23 | 1,208,400 | — | — |
| 2018-12-27 | $201.71 | $959.33 | 1,036,100 | — | — |
| 2018-12-26 | $200.40 | $953.10 | 1,014,400 | — | — |
| 2018-12-24 | $196.67 | $935.36 | 829,300 | — | — |
| 2018-12-21 | $203.30 | $966.89 | 2,540,500 | — | — |
| 2018-12-20 | $202.93 | $965.13 | 1,364,100 | — | — |
| 2018-12-19 | $203.25 | $966.65 | 1,186,900 | — | — |
| 2018-12-18 | $204.14 | $970.89 | 1,515,600 | — | — |
| 2018-12-17 | $199.57 | $949.15 | 1,642,900 | — | — |
| 2018-12-14 | $203.47 | $967.70 | 1,598,700 | — | — |
| 2018-12-13 | $199.05 | $946.68 | 2,154,500 | — | — |
| 2018-12-12 | $204.29 | $971.60 | 1,619,400 | — | — |
| 2018-12-11 | $210.74 | $1,002.28 | 1,623,000 | — | — |
| 2018-12-10 | $213.94 | $1,007.98 | 774,500 | — | — |
| 2018-12-07 | $214.14 | $1,008.93 | 1,486,700 | — | — |
| 2018-12-06 | $216.23 | $1,018.77 | 2,026,100 | — | — |
| 2018-12-04 | $211.81 | $997.95 | 1,086,200 | — | — |
| 2018-12-03 | $212.42 | $1,000.82 | 1,355,900 | — | — |
| 2018-11-30 | $213.26 | $1,004.78 | 1,703,900 | — | — |
| 2018-11-29 | $211.86 | $998.18 | 865,100 | — | — |
| 2018-11-28 | $210.37 | $991.16 | 657,600 | — | — |
| 2018-11-27 | $208.61 | $982.87 | 671,000 | — | — |
| 2018-11-26 | $206.66 | $973.68 | 802,500 | — | — |
| 2018-11-23 | $207.66 | $978.39 | 336,600 | — | — |
| 2018-11-21 | $208.70 | $983.29 | 677,700 | — | — |
| 2018-11-20 | $211.23 | $995.21 | 892,900 | — | — |
| 2018-11-19 | $212.06 | $999.13 | 731,200 | — | — |
| 2018-11-16 | $211.37 | $995.87 | 828,100 | — | — |
| 2018-11-15 | $207.35 | $976.93 | 901,900 | — | — |
| 2018-11-14 | $209.12 | $985.27 | 808,000 | — | — |
| 2018-11-13 | $208.38 | $981.79 | 664,200 | — | — |
| 2018-11-12 | $207.82 | $979.15 | 775,100 | — | — |
| 2018-11-09 | $206.35 | $972.22 | 839,700 | — | — |
| 2018-11-08 | $205.04 | $966.05 | 845,700 | — | — |
| 2018-11-07 | $203.46 | $958.61 | 1,120,800 | — | — |
| 2018-11-06 | $202.80 | $955.50 | 1,051,700 | — | — |
| 2018-11-05 | $201.60 | $949.84 | 1,212,200 | — | — |
| 2018-11-02 | $199.23 | $938.68 | 1,797,700 | — | — |
| 2018-11-01 | $206.11 | $971.09 | 883,800 | — | — |
| 2018-10-31 | $205.47 | $968.08 | 1,885,900 | — | — |
| 2018-10-30 | $207.71 | $978.63 | 1,984,500 | — | — |
| 2018-10-29 | $206.04 | $970.76 | 1,333,400 | — | — |
| 2018-10-26 | $200.82 | $946.17 | 1,003,300 | — | — |
| 2018-10-25 | $201.73 | $950.46 | 776,100 | — | — |
| 2018-10-24 | $200.71 | $945.65 | 1,066,500 | — | — |
| 2018-10-23 | $197.62 | $931.09 | 1,376,000 | — | — |
| 2018-10-22 | $196.57 | $926.14 | 819,100 | — | — |
| 2018-10-19 | $199.96 | $942.12 | 1,182,600 | — | — |
| 2018-10-18 | $198.14 | $933.54 | 807,300 | — | — |
| 2018-10-17 | $198.13 | $933.49 | 742,500 | — | — |
| 2018-10-16 | $199.11 | $938.11 | 840,700 | — | — |
| 2018-10-15 | $198.27 | $934.15 | 669,100 | — | — |
| 2018-10-12 | $196.85 | $927.46 | 1,154,900 | — | — |
| 2018-10-11 | $195.68 | $921.95 | 1,177,800 | — | — |
| 2018-10-10 | $198.68 | $936.09 | 675,700 | — | — |
| 2018-10-09 | $200.94 | $946.73 | 849,700 | — | — |
| 2018-10-08 | $201.19 | $947.91 | 986,900 | — | — |
| 2018-10-05 | $199.01 | $937.64 | 1,307,500 | — | — |
| 2018-10-04 | $197.76 | $931.75 | 879,200 | — | — |
| 2018-10-03 | $197.69 | $931.42 | 1,166,100 | — | — |
| 2018-10-02 | $200.24 | $943.44 | 576,500 | — | — |
| 2018-10-01 | $199.19 | $938.49 | 639,600 | — | — |
| 2018-09-28 | $201.63 | $949.98 | 937,400 | — | — |
| 2018-09-27 | $199.49 | $939.90 | 771,800 | — | — |
| 2018-09-26 | $201.15 | $947.72 | 722,600 | — | — |
| 2018-09-25 | $202.36 | $953.42 | 668,500 | — | — |
| 2018-09-24 | $201.93 | $951.40 | 893,800 | — | — |
| 2018-09-21 | $204.23 | $962.23 | 1,308,200 | — | — |
| 2018-09-20 | $205.02 | $965.96 | 660,000 | — | — |
| 2018-09-19 | $204.10 | $961.62 | 864,900 | — | — |
| 2018-09-18 | $205.44 | $967.94 | 700,600 | — | — |
| 2018-09-17 | $208.22 | $981.03 | 997,000 | — | — |
| 2018-09-14 | $206.58 | $973.31 | 1,009,100 | — | — |
| 2018-09-13 | $209.92 | $989.04 | 843,800 | — | — |
| 2018-09-12 | $209.77 | $988.34 | 759,400 | — | — |
| 2018-09-11 | $208.34 | $981.60 | 699,000 | — | — |
| 2018-09-10 | $211.71 | $988.05 | 867,700 | — | — |
| 2018-09-07 | $209.11 | $975.92 | 972,600 | — | — |
| 2018-09-06 | $214.75 | $1,002.24 | 715,300 | — | — |
| 2018-09-05 | $215.70 | $1,006.67 | 805,000 | — | — |
| 2018-09-04 | $213.10 | $994.54 | 1,090,500 | — | — |
| 2018-08-31 | $212.58 | $992.11 | 973,000 | — | — |
| 2018-08-30 | $211.65 | $987.77 | 886,200 | — | — |
| 2018-08-29 | $212.68 | $992.58 | 673,000 | — | — |
| 2018-08-28 | $214.66 | $1,001.82 | 712,700 | — | — |
| 2018-08-27 | $212.99 | $994.03 | 769,900 | — | — |
| 2018-08-24 | $213.30 | $995.47 | 451,800 | — | — |
| 2018-08-23 | $211.67 | $987.87 | 657,200 | — | — |
| 2018-08-22 | $211.04 | $984.93 | 1,547,100 | — | — |
| 2018-08-21 | $220.86 | $1,030.76 | 635,800 | — | — |
| 2018-08-20 | $222.48 | $1,038.32 | 695,100 | — | — |
| 2018-08-17 | $223.57 | $1,043.40 | 1,388,100 | — | — |
| 2018-08-16 | $220.87 | $1,030.80 | 710,000 | — | — |
| 2018-08-15 | $219.21 | $1,023.06 | 831,900 | — | — |
| 2018-08-14 | $215.93 | $1,007.75 | 670,500 | — | — |
| 2018-08-13 | $215.20 | $1,004.34 | 499,300 | — | — |
| 2018-08-10 | $214.73 | $1,002.15 | 526,700 | — | — |
| 2018-08-09 | $215.79 | $1,007.09 | 675,000 | — | — |
| 2018-08-08 | $217.22 | $1,013.77 | 857,200 | — | — |
| 2018-08-07 | $216.85 | $1,012.04 | 680,800 | — | — |
| 2018-08-06 | $215.82 | $1,007.23 | 790,100 | — | — |
| 2018-08-03 | $213.98 | $998.65 | 1,604,800 | — | — |
| 2018-08-02 | $210.21 | $981.05 | 2,055,000 | — | — |
| 2018-08-01 | $217.48 | $1,014.98 | 2,014,200 | — | — |
| 2018-07-31 | $217.83 | $1,016.62 | 2,450,300 | — | — |
| 2018-07-30 | $214.50 | $1,001.07 | 1,116,300 | — | — |
| 2018-07-27 | $215.36 | $1,005.09 | 1,127,500 | — | — |
| 2018-07-26 | $219.08 | $1,022.45 | 853,200 | — | — |
| 2018-07-25 | $219.67 | $1,025.20 | 1,085,000 | — | — |
| 2018-07-24 | $219.34 | $1,023.66 | 890,500 | — | — |
| 2018-07-23 | $220.62 | $1,029.64 | 561,800 | — | — |
| 2018-07-20 | $222.12 | $1,036.64 | 590,900 | — | — |
| 2018-07-19 | $222.46 | $1,038.22 | 953,100 | — | — |
| 2018-07-18 | $219.14 | $1,022.73 | 972,900 | — | — |
| 2018-07-17 | $219.72 | $1,025.44 | 1,525,100 | — | — |
| 2018-07-16 | $225.54 | $1,052.60 | 842,700 | — | — |
| 2018-07-13 | $228.08 | $1,064.45 | 500,600 | — | — |
| 2018-07-12 | $229.52 | $1,071.17 | 757,300 | — | — |
| 2018-07-11 | $229.57 | $1,071.41 | 818,000 | — | — |
| 2018-07-10 | $230.71 | $1,076.73 | 882,000 | — | — |
| 2018-07-09 | $229.64 | $1,071.73 | 1,002,000 | — | — |
| 2018-07-06 | $232.21 | $1,083.73 | 933,300 | — | — |
| 2018-07-05 | $232.71 | $1,086.06 | 717,500 | — | — |
| 2018-07-03 | $229.44 | $1,070.80 | 578,000 | — | — |
| 2018-07-02 | $226.34 | $1,056.33 | 710,700 | — | — |
| 2018-06-29 | $226.86 | $1,058.76 | 1,237,800 | — | — |
| 2018-06-28 | $228.93 | $1,068.42 | 817,700 | — | — |
| 2018-06-27 | $227.20 | $1,060.35 | 1,251,500 | — | — |
| 2018-06-26 | $229.00 | $1,068.75 | 1,732,200 | — | — |
| 2018-06-25 | $225.65 | $1,053.11 | 1,137,700 | — | — |
| 2018-06-22 | $225.96 | $1,054.56 | 1,176,300 | — | — |
| 2018-06-21 | $221.84 | $1,035.33 | 1,002,000 | — | — |
| 2018-06-20 | $218.53 | $1,019.88 | 757,400 | — | — |
| 2018-06-19 | $217.07 | $1,013.07 | 1,145,400 | — | — |
| 2018-06-18 | $214.68 | $1,001.91 | 627,300 | — | — |
| 2018-06-15 | $214.02 | $998.83 | 1,313,900 | — | — |
| 2018-06-14 | $214.46 | $1,000.89 | 634,700 | — | — |
| 2018-06-13 | $212.32 | $990.90 | 701,600 | — | — |
| 2018-06-12 | $215.92 | $1,007.70 | 813,300 | — | — |
| 2018-06-11 | $216.64 | $1,001.73 | 767,700 | — | — |
| 2018-06-08 | $216.55 | $1,001.31 | 769,700 | — | — |
| 2018-06-07 | $215.14 | $994.79 | 834,300 | — | — |
| 2018-06-06 | $213.60 | $987.67 | 695,700 | — | — |
| 2018-06-05 | $212.88 | $984.34 | 810,700 | — | — |
| 2018-06-04 | $214.05 | $989.75 | 582,000 | — | — |
| 2018-06-01 | $211.62 | $978.52 | 559,800 | — | — |
| 2018-05-31 | $211.84 | $979.53 | 1,553,200 | — | — |
| 2018-05-30 | $212.23 | $981.34 | 506,800 | — | — |
| 2018-05-29 | $209.85 | $970.33 | 883,200 | — | — |
| 2018-05-25 | $208.49 | $964.04 | 439,700 | — | — |
| 2018-05-24 | $207.14 | $957.80 | 563,900 | — | — |
| 2018-05-23 | $206.67 | $955.63 | 571,700 | — | — |
| 2018-05-22 | $204.11 | $943.79 | 616,100 | — | — |
| 2018-05-21 | $204.90 | $947.44 | 563,200 | — | — |
| 2018-05-18 | $203.59 | $941.39 | 784,100 | — | — |
| 2018-05-17 | $203.84 | $942.54 | 597,700 | — | — |
| 2018-05-16 | $205.60 | $950.68 | 598,800 | — | — |
| 2018-05-15 | $205.91 | $952.11 | 957,300 | — | — |
| 2018-05-14 | $209.44 | $968.44 | 658,700 | — | — |
| 2018-05-11 | $211.60 | $978.42 | 698,200 | — | — |
| 2018-05-10 | $211.85 | $979.58 | 653,900 | — | — |
| 2018-05-09 | $211.54 | $978.15 | 549,800 | — | — |
| 2018-05-08 | $210.03 | $971.16 | 1,118,000 | — | — |
| 2018-05-07 | $209.98 | $970.93 | 851,000 | — | — |
| 2018-05-04 | $207.39 | $958.96 | 495,100 | — | — |
| 2018-05-03 | $205.91 | $952.11 | 1,156,500 | — | — |
| 2018-05-02 | $204.69 | $946.47 | 858,500 | — | — |
| 2018-05-01 | $204.50 | $945.59 | 1,253,200 | — | — |
| 2018-04-30 | $201.78 | $933.02 | 896,500 | — | — |
| 2018-04-27 | $202.45 | $936.11 | 748,000 | — | — |
| 2018-04-26 | $199.82 | $923.95 | 1,829,300 | — | — |
| 2018-04-25 | $193.71 | $895.70 | 748,600 | — | — |
| 2018-04-24 | $193.76 | $895.93 | 998,400 | — | — |
| 2018-04-23 | $192.89 | $891.91 | 786,500 | — | — |
| 2018-04-20 | $192.75 | $891.26 | 970,000 | — | — |
| 2018-04-19 | $193.79 | $896.07 | 734,500 | — | — |
| 2018-04-18 | $197.92 | $915.17 | 596,400 | — | — |
| 2018-04-17 | $198.57 | $918.17 | 778,300 | — | — |
| 2018-04-16 | $197.09 | $911.33 | 755,600 | — | — |
| 2018-04-13 | $197.28 | $912.21 | 654,700 | — | — |
| 2018-04-12 | $196.31 | $907.72 | 718,200 | — | — |
| 2018-04-11 | $198.68 | $918.68 | 581,900 | — | — |
| 2018-04-10 | $200.45 | $926.87 | 701,500 | — | — |
| 2018-04-09 | $199.82 | $923.95 | 806,500 | — | — |
| 2018-04-06 | $199.28 | $921.46 | 724,200 | — | — |
| 2018-04-05 | $201.36 | $931.07 | 863,300 | — | — |
| 2018-04-04 | $204.04 | $943.47 | 896,200 | — | — |
| 2018-04-03 | $200.62 | $927.65 | 694,600 | — | — |
| 2018-04-02 | $199.41 | $922.06 | 762,700 | — | — |
| 2018-03-29 | $200.39 | $926.59 | 986,800 | — | — |
| 2018-03-28 | $202.12 | $934.59 | 1,249,500 | — | — |
| 2018-03-27 | $198.10 | $916.00 | 921,700 | — | — |
| 2018-03-26 | $196.61 | $909.11 | 703,800 | — | — |
| 2018-03-23 | $193.05 | $892.65 | 850,400 | — | — |
| 2018-03-22 | $195.69 | $904.86 | 1,045,900 | — | — |
| 2018-03-21 | $198.52 | $917.94 | 1,108,300 | — | — |
| 2018-03-20 | $198.03 | $915.68 | 886,800 | — | — |
| 2018-03-19 | $196.72 | $909.62 | 840,200 | — | — |
| 2018-03-16 | $198.01 | $915.58 | 1,136,300 | — | — |
| 2018-03-15 | $195.17 | $902.45 | 675,900 | — | — |
| 2018-03-14 | $194.61 | $899.86 | 1,903,300 | — | — |
| 2018-03-13 | $197.40 | $912.76 | 1,022,200 | — | — |
| 2018-03-12 | $199.41 | $912.81 | 1,004,300 | — | — |
| 2018-03-09 | $199.96 | $915.33 | 884,100 | — | — |
| 2018-03-08 | $199.81 | $914.64 | 756,600 | — | — |
| 2018-03-07 | $198.01 | $906.40 | 583,900 | — | — |
| 2018-03-06 | $198.16 | $907.09 | 711,800 | — | — |
| 2018-03-05 | $197.35 | $903.38 | 1,146,900 | — | — |
| 2018-03-02 | $195.00 | $892.62 | 950,600 | — | — |
| 2018-03-01 | $196.11 | $897.70 | 1,195,900 | — | — |
| 2018-02-28 | $194.44 | $890.06 | 1,152,600 | — | — |
| 2018-02-27 | $192.92 | $883.10 | 979,400 | — | — |
| 2018-02-26 | $195.88 | $896.65 | 879,900 | — | — |
| 2018-02-23 | $195.68 | $895.74 | 778,200 | — | — |
| 2018-02-22 | $193.14 | $884.11 | 1,466,500 | — | — |
| 2018-02-21 | $190.75 | $873.17 | 2,526,900 | — | — |
| 2018-02-20 | $186.31 | $852.84 | 1,377,200 | — | — |
| 2018-02-16 | $188.75 | $864.01 | 1,112,600 | — | — |
| 2018-02-15 | $190.48 | $871.93 | 931,900 | — | — |
| 2018-02-14 | $186.78 | $854.99 | 963,800 | — | — |
| 2018-02-13 | $189.20 | $866.07 | 1,054,500 | — | — |
| 2018-02-12 | $187.82 | $859.76 | 1,405,600 | — | — |
| 2018-02-09 | $187.16 | $856.73 | 2,002,100 | — | — |
| 2018-02-08 | $180.49 | $826.20 | 1,213,700 | — | — |
| 2018-02-07 | $185.35 | $848.45 | 1,021,700 | — | — |
| 2018-02-06 | $185.40 | $848.68 | 1,566,400 | — | — |
| 2018-02-05 | $184.98 | $846.76 | 1,088,800 | — | — |
| 2018-02-02 | $190.31 | $871.15 | 974,000 | — | — |
| 2018-02-01 | $190.98 | $874.22 | 1,125,600 | — | — |
| 2018-01-31 | $195.76 | $896.10 | 2,749,400 | — | — |
| 2018-01-30 | $193.60 | $886.21 | 1,535,500 | — | — |
| 2018-01-29 | $192.54 | $881.36 | 1,121,900 | — | — |
| 2018-01-26 | $192.85 | $882.78 | 1,083,200 | — | — |
| 2018-01-25 | $192.57 | $881.50 | 855,500 | — | — |
| 2018-01-24 | $194.92 | $892.26 | 687,000 | — | — |
| 2018-01-23 | $198.09 | $906.77 | 982,000 | — | — |
| 2018-01-22 | $193.78 | $887.04 | 909,600 | — | — |
| 2018-01-19 | $193.56 | $886.03 | 646,100 | — | — |
| 2018-01-18 | $193.25 | $884.61 | 1,241,000 | — | — |
| 2018-01-17 | $195.69 | $895.78 | 737,900 | — | — |
| 2018-01-16 | $193.75 | $886.90 | 1,034,200 | — | — |
| 2018-01-12 | $193.55 | $885.99 | 957,400 | — | — |
| 2018-01-11 | $196.12 | $897.75 | 1,093,600 | — | — |
| 2018-01-10 | $196.11 | $897.70 | 1,133,200 | — | — |
| 2018-01-09 | $201.15 | $920.77 | 659,300 | — | — |
| 2018-01-08 | $203.53 | $931.67 | 768,600 | — | — |
| 2018-01-05 | $201.92 | $924.30 | 644,600 | — | — |
| 2018-01-04 | $203.11 | $929.75 | 799,600 | — | — |
| 2018-01-03 | $206.77 | $946.50 | 580,000 | — | — |
| 2018-01-02 | $206.32 | $944.44 | 812,300 | — | — |