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
- 1995-11-21 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 | $240.84 | $240.84 | 172,200 | — | — |
| 2018-12-28 | $238.82 | $238.82 | 98,900 | — | — |
| 2018-12-27 | $246.54 | $246.54 | 121,800 | — | — |
| 2018-12-26 | $249.26 | $249.26 | 110,100 | — | — |
| 2018-12-24 | $240.32 | $240.32 | 43,800 | — | — |
| 2018-12-21 | $246.98 | $246.98 | 198,100 | — | — |
| 2018-12-20 | $251.46 | $251.46 | 98,100 | — | — |
| 2018-12-19 | $252.25 | $252.25 | 93,200 | — | — |
| 2018-12-18 | $259.88 | $259.88 | 171,200 | — | — |
| 2018-12-17 | $264.72 | $264.72 | 109,700 | — | — |
| 2018-12-14 | $269.03 | $269.03 | 110,700 | — | — |
| 2018-12-13 | $269.00 | $269.00 | 192,700 | — | — |
| 2018-12-12 | $273.92 | $273.92 | 110,300 | — | — |
| 2018-12-11 | $268.97 | $268.97 | 71,000 | — | — |
| 2018-12-10 | $269.44 | $269.44 | 92,000 | — | — |
| 2018-12-07 | $265.90 | $265.90 | 100,400 | — | — |
| 2018-12-06 | $273.19 | $273.19 | 143,900 | — | — |
| 2018-12-04 | $273.36 | $273.36 | 125,600 | — | — |
| 2018-12-03 | $282.24 | $282.24 | 185,100 | — | — |
| 2018-11-30 | $274.54 | $274.54 | 176,000 | — | — |
| 2018-11-29 | $282.29 | $282.29 | 103,000 | — | — |
| 2018-11-28 | $288.71 | $288.71 | 72,500 | — | — |
| 2018-11-27 | $286.40 | $286.40 | 86,000 | — | — |
| 2018-11-26 | $280.93 | $280.93 | 95,300 | — | — |
| 2018-11-23 | $282.60 | $282.60 | 57,900 | — | — |
| 2018-11-21 | $295.93 | $295.93 | 80,900 | — | — |
| 2018-11-20 | $291.35 | $291.35 | 95,500 | — | — |
| 2018-11-19 | $307.45 | $307.45 | 113,600 | — | — |
| 2018-11-16 | $307.79 | $307.79 | 78,100 | — | — |
| 2018-11-15 | $307.70 | $307.70 | 134,100 | — | — |
| 2018-11-14 | $313.67 | $313.67 | 102,700 | — | — |
| 2018-11-13 | $308.75 | $308.75 | 128,600 | — | — |
| 2018-11-12 | $308.28 | $308.28 | 105,300 | — | — |
| 2018-11-09 | $315.37 | $315.37 | 162,400 | — | — |
| 2018-11-08 | $306.03 | $306.03 | 94,800 | — | — |
| 2018-11-07 | $306.51 | $306.51 | 74,200 | — | — |
| 2018-11-06 | $301.28 | $301.28 | 226,200 | — | — |
| 2018-11-05 | $303.93 | $303.93 | 169,700 | — | — |
| 2018-11-02 | $290.40 | $290.40 | 217,900 | — | — |
| 2018-11-01 | $296.83 | $296.83 | 173,500 | — | — |
| 2018-10-31 | $307.29 | $307.29 | 220,500 | — | — |
| 2018-10-30 | $317.60 | $317.60 | 368,100 | — | — |
| 2018-10-29 | $293.79 | $293.79 | 221,100 | — | — |
| 2018-10-26 | $278.41 | $278.41 | 289,400 | — | — |
| 2018-10-25 | $270.13 | $270.13 | 247,600 | — | — |
| 2018-10-24 | $279.30 | $279.30 | 189,700 | — | — |
| 2018-10-23 | $280.42 | $280.42 | 230,000 | — | — |
| 2018-10-22 | $280.23 | $280.23 | 234,800 | — | — |
| 2018-10-19 | $265.94 | $265.94 | 132,800 | — | — |
| 2018-10-18 | $261.70 | $261.70 | 151,400 | — | — |
| 2018-10-17 | $270.11 | $270.11 | 133,200 | — | — |
| 2018-10-16 | $271.35 | $271.35 | 180,600 | — | — |
| 2018-10-15 | $264.69 | $264.69 | 142,800 | — | — |
| 2018-10-12 | $265.79 | $265.79 | 148,300 | — | — |
| 2018-10-11 | $267.00 | $267.00 | 101,900 | — | — |
| 2018-10-10 | $270.76 | $270.76 | 159,300 | — | — |
| 2018-10-09 | $280.59 | $280.59 | 99,700 | — | — |
| 2018-10-08 | $289.22 | $289.22 | 56,600 | — | — |
| 2018-10-05 | $283.06 | $283.06 | 88,400 | — | — |
| 2018-10-04 | $283.67 | $283.67 | 115,700 | — | — |
| 2018-10-03 | $278.35 | $278.35 | 96,100 | — | — |
| 2018-10-02 | $277.13 | $277.13 | 131,800 | — | — |
| 2018-10-01 | $288.55 | $288.55 | 107,800 | — | — |
| 2018-09-28 | $287.50 | $287.50 | 116,800 | — | — |
| 2018-09-27 | $297.20 | $297.20 | 95,500 | — | — |
| 2018-09-26 | $297.70 | $297.70 | 111,400 | — | — |
| 2018-09-25 | $296.30 | $296.30 | 153,600 | — | — |
| 2018-09-24 | $296.85 | $296.85 | 110,200 | — | — |
| 2018-09-21 | $297.70 | $297.70 | 146,000 | — | — |
| 2018-09-20 | $294.95 | $294.95 | 165,400 | — | — |
| 2018-09-19 | $291.70 | $291.70 | 219,600 | — | — |
| 2018-09-18 | $315.80 | $315.80 | 167,700 | — | — |
| 2018-09-17 | $317.45 | $317.45 | 73,500 | — | — |
| 2018-09-14 | $319.20 | $319.20 | 120,800 | — | — |
| 2018-09-13 | $313.55 | $313.55 | 115,500 | — | — |
| 2018-09-12 | $323.10 | $323.10 | 83,500 | — | — |
| 2018-09-11 | $319.45 | $319.45 | 132,200 | — | — |
| 2018-09-10 | $313.70 | $313.70 | 91,200 | — | — |
| 2018-09-07 | $311.65 | $311.65 | 134,300 | — | — |
| 2018-09-06 | $310.45 | $310.45 | 102,200 | — | — |
| 2018-09-05 | $301.10 | $301.10 | 173,300 | — | — |
| 2018-09-04 | $302.75 | $302.75 | 134,200 | — | — |
| 2018-08-31 | $303.15 | $303.15 | 66,000 | — | — |
| 2018-08-30 | $298.85 | $298.85 | 117,000 | — | — |
| 2018-08-29 | $298.80 | $298.80 | 145,500 | — | — |
| 2018-08-28 | $296.30 | $296.30 | 211,800 | — | — |
| 2018-08-27 | $306.35 | $306.35 | 155,000 | — | — |
| 2018-08-24 | $312.45 | $312.45 | 82,700 | — | — |
| 2018-08-23 | $307.70 | $307.70 | 115,700 | — | — |
| 2018-08-22 | $299.35 | $299.35 | 68,800 | — | — |
| 2018-08-21 | $296.55 | $296.55 | 86,500 | — | — |
| 2018-08-20 | $295.00 | $295.00 | 93,100 | — | — |
| 2018-08-17 | $291.10 | $291.10 | 71,500 | — | — |
| 2018-08-16 | $286.05 | $286.05 | 46,800 | — | — |
| 2018-08-15 | $285.55 | $285.55 | 77,200 | — | — |
| 2018-08-14 | $291.30 | $291.30 | 81,200 | — | — |
| 2018-08-13 | $280.25 | $280.25 | 64,100 | — | — |
| 2018-08-10 | $278.50 | $278.50 | 69,400 | — | — |
| 2018-08-09 | $277.85 | $277.85 | 80,600 | — | — |
| 2018-08-08 | $270.90 | $270.90 | 77,200 | — | — |
| 2018-08-07 | $268.40 | $268.40 | 98,500 | — | — |
| 2018-08-06 | $270.90 | $270.90 | 66,000 | — | — |
| 2018-08-03 | $275.60 | $275.60 | 143,100 | — | — |
| 2018-08-02 | $265.25 | $265.25 | 155,800 | — | — |
| 2018-08-01 | $268.60 | $268.60 | 149,300 | — | — |
| 2018-07-31 | $274.95 | $274.95 | 221,300 | — | — |
| 2018-07-30 | $274.85 | $274.85 | 267,800 | — | — |
| 2018-07-27 | $277.55 | $277.55 | 800,200 | — | — |
| 2018-07-26 | $311.70 | $311.70 | 228,100 | — | — |
| 2018-07-25 | $327.10 | $327.10 | 171,300 | — | — |
| 2018-07-24 | $322.90 | $322.90 | 91,300 | — | — |
| 2018-07-23 | $327.15 | $327.15 | 106,500 | — | — |
| 2018-07-20 | $323.90 | $323.90 | 134,000 | — | — |
| 2018-07-19 | $318.20 | $318.20 | 129,300 | — | — |
| 2018-07-18 | $314.50 | $314.50 | 150,100 | — | — |
| 2018-07-17 | $320.50 | $320.50 | 75,800 | — | — |
| 2018-07-16 | $320.10 | $320.10 | 160,900 | — | — |
| 2018-07-13 | $326.20 | $326.20 | 187,600 | — | — |
| 2018-07-12 | $313.20 | $313.20 | 136,800 | — | — |
| 2018-07-11 | $306.00 | $306.00 | 91,400 | — | — |
| 2018-07-10 | $305.65 | $305.65 | 179,900 | — | — |
| 2018-07-09 | $307.40 | $307.40 | 71,600 | — | — |
| 2018-07-06 | $302.65 | $302.65 | 95,300 | — | — |
| 2018-07-05 | $304.95 | $304.95 | 135,500 | — | — |
| 2018-07-03 | $301.30 | $301.30 | 103,900 | — | — |
| 2018-07-02 | $302.35 | $302.35 | 124,600 | — | — |
| 2018-06-29 | $299.70 | $299.70 | 147,200 | — | — |
| 2018-06-28 | $299.30 | $299.30 | 165,900 | — | — |
| 2018-06-27 | $291.45 | $291.45 | 221,600 | — | — |
| 2018-06-26 | $302.55 | $302.55 | 137,000 | — | — |
| 2018-06-25 | $302.10 | $302.10 | 118,100 | — | — |
| 2018-06-22 | $300.90 | $300.90 | 215,500 | — | — |
| 2018-06-21 | $293.75 | $293.75 | 169,000 | — | — |
| 2018-06-20 | $287.80 | $287.80 | 215,600 | — | — |
| 2018-06-19 | $282.85 | $282.85 | 194,600 | — | — |
| 2018-06-18 | $287.40 | $287.40 | 216,100 | — | — |
| 2018-06-15 | $291.05 | $291.05 | 194,600 | — | — |
| 2018-06-14 | $285.75 | $285.75 | 163,600 | — | — |
| 2018-06-13 | $279.50 | $279.50 | 226,700 | — | — |
| 2018-06-12 | $273.80 | $273.80 | 198,600 | — | — |
| 2018-06-11 | $263.95 | $263.95 | 115,900 | — | — |
| 2018-06-08 | $259.15 | $259.15 | 139,100 | — | — |
| 2018-06-07 | $251.75 | $251.75 | 152,600 | — | — |
| 2018-06-06 | $259.85 | $259.85 | 127,800 | — | — |
| 2018-06-05 | $261.05 | $261.05 | 124,100 | — | — |
| 2018-06-04 | $260.15 | $260.15 | 100,500 | — | — |
| 2018-06-01 | $255.00 | $255.00 | 97,800 | — | — |
| 2018-05-31 | $253.85 | $253.85 | 103,200 | — | — |
| 2018-05-30 | $256.00 | $256.00 | 154,200 | — | — |
| 2018-05-29 | $248.75 | $248.75 | 123,700 | — | — |
| 2018-05-25 | $240.05 | $240.05 | 91,100 | — | — |
| 2018-05-24 | $241.55 | $241.55 | 69,300 | — | — |
| 2018-05-23 | $240.85 | $240.85 | 110,100 | — | — |
| 2018-05-22 | $239.35 | $239.35 | 64,000 | — | — |
| 2018-05-21 | $244.10 | $244.10 | 112,100 | — | — |
| 2018-05-18 | $242.45 | $242.45 | 96,700 | — | — |
| 2018-05-17 | $240.85 | $240.85 | 107,000 | — | — |
| 2018-05-16 | $238.90 | $238.90 | 78,100 | — | — |
| 2018-05-15 | $237.25 | $237.25 | 146,000 | — | — |
| 2018-05-14 | $232.45 | $232.45 | 55,000 | — | — |
| 2018-05-11 | $232.30 | $232.30 | 66,800 | — | — |
| 2018-05-10 | $232.95 | $232.95 | 94,900 | — | — |
| 2018-05-09 | $230.35 | $230.35 | 122,900 | — | — |
| 2018-05-08 | $231.15 | $231.15 | 132,600 | — | — |
| 2018-05-07 | $226.10 | $226.10 | 92,600 | — | — |
| 2018-05-04 | $227.05 | $227.05 | 91,500 | — | — |
| 2018-05-03 | $227.30 | $227.30 | 107,000 | — | — |
| 2018-05-02 | $227.80 | $227.80 | 196,500 | — | — |
| 2018-05-01 | $225.00 | $225.00 | 126,100 | — | — |
| 2018-04-30 | $224.15 | $224.15 | 181,800 | — | — |
| 2018-04-27 | $229.30 | $229.30 | 197,500 | — | — |
| 2018-04-26 | $216.55 | $216.55 | 483,400 | — | — |
| 2018-04-25 | $217.05 | $217.05 | 300,700 | — | — |
| 2018-04-24 | $218.20 | $218.20 | 111,600 | — | — |
| 2018-04-23 | $220.80 | $220.80 | 106,200 | — | — |
| 2018-04-20 | $220.50 | $220.50 | 162,800 | — | — |
| 2018-04-19 | $224.05 | $224.05 | 167,700 | — | — |
| 2018-04-18 | $225.00 | $225.00 | 134,400 | — | — |
| 2018-04-17 | $222.05 | $222.05 | 105,600 | — | — |
| 2018-04-16 | $219.55 | $219.55 | 195,800 | — | — |
| 2018-04-13 | $212.65 | $212.65 | 109,600 | — | — |
| 2018-04-12 | $215.15 | $215.15 | 123,100 | — | — |
| 2018-04-11 | $216.75 | $216.75 | 166,400 | — | — |
| 2018-04-10 | $211.45 | $211.45 | 226,400 | — | — |
| 2018-04-09 | $203.25 | $203.25 | 113,600 | — | — |
| 2018-04-06 | $203.15 | $203.15 | 110,800 | — | — |
| 2018-04-05 | $202.35 | $202.35 | 146,800 | — | — |
| 2018-04-04 | $204.50 | $204.50 | 390,400 | — | — |
| 2018-04-03 | $194.35 | $194.35 | 168,500 | — | — |
| 2018-04-02 | $187.45 | $187.45 | 141,500 | — | — |
| 2018-03-29 | $189.05 | $189.05 | 154,100 | — | — |
| 2018-03-28 | $189.25 | $189.25 | 118,500 | — | — |
| 2018-03-27 | $187.00 | $187.00 | 117,900 | — | — |
| 2018-03-26 | $186.55 | $186.55 | 163,700 | — | — |
| 2018-03-23 | $186.80 | $186.80 | 196,000 | — | — |
| 2018-03-22 | $182.85 | $182.85 | 115,400 | — | — |
| 2018-03-21 | $185.15 | $185.15 | 140,200 | — | — |
| 2018-03-20 | $183.45 | $183.45 | 199,600 | — | — |
| 2018-03-19 | $178.75 | $178.75 | 123,900 | — | — |
| 2018-03-16 | $180.50 | $180.50 | 137,300 | — | — |
| 2018-03-15 | $179.00 | $179.00 | 113,000 | — | — |
| 2018-03-14 | $181.80 | $181.80 | 105,400 | — | — |
| 2018-03-13 | $180.00 | $180.00 | 131,200 | — | — |
| 2018-03-12 | $180.65 | $180.65 | 99,900 | — | — |
| 2018-03-09 | $181.70 | $181.70 | 194,000 | — | — |
| 2018-03-08 | $177.70 | $177.70 | 212,700 | — | — |
| 2018-03-07 | $171.00 | $171.00 | 112,400 | — | — |
| 2018-03-06 | $169.90 | $169.90 | 144,200 | — | — |
| 2018-03-05 | $166.85 | $166.85 | 130,800 | — | — |
| 2018-03-02 | $164.55 | $164.55 | 123,700 | — | — |
| 2018-03-01 | $164.15 | $164.15 | 162,100 | — | — |
| 2018-02-28 | $163.05 | $163.05 | 220,100 | — | — |
| 2018-02-27 | $168.00 | $168.00 | 176,300 | — | — |
| 2018-02-26 | $169.30 | $169.30 | 136,400 | — | — |
| 2018-02-23 | $170.05 | $170.05 | 220,500 | — | — |
| 2018-02-22 | $166.90 | $166.90 | 635,400 | — | — |
| 2018-02-21 | $193.25 | $193.25 | 156,900 | — | — |
| 2018-02-20 | $193.25 | $193.25 | 173,000 | — | — |
| 2018-02-16 | $200.70 | $200.70 | 159,200 | — | — |
| 2018-02-15 | $200.05 | $200.05 | 245,600 | — | — |
| 2018-02-14 | $191.75 | $191.75 | 113,000 | — | — |
| 2018-02-13 | $187.75 | $187.75 | 109,500 | — | — |
| 2018-02-12 | $188.50 | $188.50 | 143,100 | — | — |
| 2018-02-09 | $181.35 | $181.35 | 149,200 | — | — |
| 2018-02-08 | $179.75 | $179.75 | 164,600 | — | — |
| 2018-02-07 | $177.95 | $177.95 | 120,700 | — | — |
| 2018-02-06 | $182.45 | $182.45 | 168,500 | — | — |
| 2018-02-05 | $180.75 | $180.75 | 167,900 | — | — |
| 2018-02-02 | $185.30 | $185.30 | 141,600 | — | — |
| 2018-02-01 | $190.90 | $190.90 | 68,000 | — | — |
| 2018-01-31 | $189.85 | $189.85 | 100,600 | — | — |
| 2018-01-30 | $190.30 | $190.30 | 85,300 | — | — |
| 2018-01-29 | $191.45 | $191.45 | 138,900 | — | — |
| 2018-01-26 | $189.65 | $189.65 | 164,200 | — | — |
| 2018-01-25 | $186.00 | $186.00 | 134,700 | — | — |
| 2018-01-24 | $188.40 | $188.40 | 93,500 | — | — |
| 2018-01-23 | $190.55 | $190.55 | 170,500 | — | — |
| 2018-01-22 | $188.10 | $188.10 | 71,300 | — | — |
| 2018-01-19 | $188.90 | $188.90 | 139,200 | — | — |
| 2018-01-18 | $188.85 | $188.85 | 114,500 | — | — |
| 2018-01-17 | $191.10 | $191.10 | 111,900 | — | — |
| 2018-01-16 | $190.20 | $190.20 | 94,700 | — | — |
| 2018-01-12 | $190.50 | $190.50 | 133,800 | — | — |
| 2018-01-11 | $192.65 | $192.65 | 94,700 | — | — |
| 2018-01-10 | $193.75 | $193.75 | 112,200 | — | — |
| 2018-01-09 | $191.80 | $191.80 | 128,900 | — | — |
| 2018-01-08 | $188.00 | $188.00 | 135,300 | — | — |
| 2018-01-05 | $187.35 | $187.35 | 105,400 | — | — |
| 2018-01-04 | $187.90 | $187.90 | 111,600 | — | — |
| 2018-01-03 | $186.95 | $186.95 | 98,500 | — | — |
| 2018-01-02 | $190.00 | $190.00 | 191,100 | — | — |