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
- 1999-11-23 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 | $207.07 | $207.07 | 162,200 | — | — |
| 2018-12-28 | $202.77 | $202.77 | 114,700 | — | — |
| 2018-12-27 | $202.36 | $202.36 | 165,500 | — | — |
| 2018-12-26 | $197.95 | $197.95 | 92,100 | — | — |
| 2018-12-24 | $191.22 | $191.22 | 143,200 | — | — |
| 2018-12-21 | $196.33 | $196.33 | 648,100 | — | — |
| 2018-12-20 | $196.15 | $196.15 | 233,600 | — | — |
| 2018-12-19 | $198.28 | $198.28 | 118,800 | — | — |
| 2018-12-18 | $203.11 | $203.11 | 120,700 | — | — |
| 2018-12-17 | $200.24 | $200.24 | 102,800 | — | — |
| 2018-12-14 | $205.31 | $205.31 | 177,000 | — | — |
| 2018-12-13 | $204.10 | $204.10 | 118,900 | — | — |
| 2018-12-12 | $205.99 | $205.99 | 137,500 | — | — |
| 2018-12-11 | $201.21 | $201.21 | 153,900 | — | — |
| 2018-12-10 | $203.84 | $203.84 | 159,800 | — | — |
| 2018-12-07 | $204.02 | $204.02 | 184,900 | — | — |
| 2018-12-06 | $208.67 | $208.67 | 289,500 | — | — |
| 2018-12-04 | $215.15 | $215.15 | 146,800 | — | — |
| 2018-12-03 | $227.71 | $227.71 | 158,700 | — | — |
| 2018-11-30 | $224.58 | $224.58 | 152,200 | — | — |
| 2018-11-29 | $221.69 | $221.69 | 90,100 | — | — |
| 2018-11-28 | $221.14 | $221.14 | 90,700 | — | — |
| 2018-11-27 | $214.73 | $214.73 | 79,400 | — | — |
| 2018-11-26 | $217.50 | $217.50 | 75,800 | — | — |
| 2018-11-23 | $216.01 | $216.01 | 33,900 | — | — |
| 2018-11-21 | $214.93 | $214.93 | 79,700 | — | — |
| 2018-11-20 | $212.47 | $212.47 | 108,400 | — | — |
| 2018-11-19 | $217.27 | $217.27 | 109,000 | — | — |
| 2018-11-16 | $227.92 | $227.92 | 101,100 | — | — |
| 2018-11-15 | $226.87 | $226.87 | 126,100 | — | — |
| 2018-11-14 | $220.02 | $220.02 | 140,800 | — | — |
| 2018-11-13 | $221.07 | $221.07 | 123,400 | — | — |
| 2018-11-12 | $220.08 | $220.08 | 150,300 | — | — |
| 2018-11-09 | $225.92 | $225.92 | 125,200 | — | — |
| 2018-11-08 | $230.28 | $230.28 | 211,700 | — | — |
| 2018-11-07 | $235.09 | $235.09 | 100,900 | — | — |
| 2018-11-06 | $230.37 | $230.37 | 70,800 | — | — |
| 2018-11-05 | $226.53 | $226.53 | 124,900 | — | — |
| 2018-11-02 | $227.06 | $227.06 | 107,700 | — | — |
| 2018-11-01 | $227.14 | $227.14 | 134,300 | — | — |
| 2018-10-31 | $221.28 | $221.28 | 230,000 | — | — |
| 2018-10-30 | $214.90 | $214.90 | 163,200 | — | — |
| 2018-10-29 | $214.95 | $214.95 | 217,000 | — | — |
| 2018-10-26 | $216.06 | $216.06 | 149,100 | — | — |
| 2018-10-25 | $216.79 | $216.79 | 176,900 | — | — |
| 2018-10-24 | $219.97 | $219.97 | 214,000 | — | — |
| 2018-10-23 | $221.29 | $221.29 | 149,100 | — | — |
| 2018-10-22 | $225.96 | $225.96 | 123,400 | — | — |
| 2018-10-19 | $223.53 | $223.53 | 154,900 | — | — |
| 2018-10-18 | $225.53 | $225.53 | 154,300 | — | — |
| 2018-10-17 | $226.85 | $226.85 | 185,200 | — | — |
| 2018-10-16 | $227.70 | $227.70 | 260,900 | — | — |
| 2018-10-15 | $220.95 | $220.95 | 178,600 | — | — |
| 2018-10-12 | $221.55 | $221.55 | 169,500 | — | — |
| 2018-10-11 | $219.86 | $219.86 | 180,700 | — | — |
| 2018-10-10 | $225.38 | $225.38 | 193,000 | — | — |
| 2018-10-09 | $237.44 | $237.44 | 96,700 | — | — |
| 2018-10-08 | $238.34 | $238.34 | 135,600 | — | — |
| 2018-10-05 | $238.67 | $238.67 | 90,400 | — | — |
| 2018-10-04 | $242.73 | $242.73 | 102,700 | — | — |
| 2018-10-03 | $245.50 | $245.50 | 123,800 | — | — |
| 2018-10-02 | $242.75 | $242.75 | 133,600 | — | — |
| 2018-10-01 | $245.66 | $245.66 | 143,300 | — | — |
| 2018-09-28 | $246.68 | $246.68 | 213,800 | — | — |
| 2018-09-27 | $244.29 | $244.29 | 135,500 | — | — |
| 2018-09-26 | $243.20 | $243.20 | 128,600 | — | — |
| 2018-09-25 | $244.90 | $244.90 | 175,400 | — | — |
| 2018-09-24 | $243.77 | $243.77 | 121,600 | — | — |
| 2018-09-21 | $247.40 | $247.40 | 349,700 | — | — |
| 2018-09-20 | $246.17 | $246.17 | 181,600 | — | — |
| 2018-09-19 | $245.69 | $245.69 | 146,400 | — | — |
| 2018-09-18 | $247.77 | $247.77 | 195,700 | — | — |
| 2018-09-17 | $247.64 | $247.64 | 130,700 | — | — |
| 2018-09-14 | $247.55 | $247.55 | 139,000 | — | — |
| 2018-09-13 | $244.01 | $244.01 | 126,700 | — | — |
| 2018-09-12 | $243.22 | $243.22 | 97,700 | — | — |
| 2018-09-11 | $243.05 | $243.05 | 83,500 | — | — |
| 2018-09-10 | $242.84 | $242.84 | 83,700 | — | — |
| 2018-09-07 | $241.73 | $241.73 | 74,300 | — | — |
| 2018-09-06 | $242.59 | $242.59 | 80,300 | — | — |
| 2018-09-05 | $241.60 | $241.60 | 140,800 | — | — |
| 2018-09-04 | $239.57 | $239.57 | 82,500 | — | — |
| 2018-08-31 | $237.26 | $237.26 | 112,500 | — | — |
| 2018-08-30 | $236.19 | $236.19 | 142,400 | — | — |
| 2018-08-29 | $237.82 | $237.82 | 67,700 | — | — |
| 2018-08-28 | $237.10 | $237.10 | 156,500 | — | — |
| 2018-08-27 | $235.55 | $235.55 | 131,000 | — | — |
| 2018-08-24 | $232.88 | $232.88 | 103,900 | — | — |
| 2018-08-23 | $231.98 | $231.98 | 237,900 | — | — |
| 2018-08-22 | $233.43 | $233.43 | 78,400 | — | — |
| 2018-08-21 | $235.67 | $235.67 | 184,000 | — | — |
| 2018-08-20 | $233.94 | $233.94 | 102,100 | — | — |
| 2018-08-17 | $234.00 | $234.00 | 72,800 | — | — |
| 2018-08-16 | $232.83 | $232.83 | 131,600 | — | — |
| 2018-08-15 | $229.82 | $229.82 | 75,700 | — | — |
| 2018-08-14 | $232.95 | $232.95 | 77,100 | — | — |
| 2018-08-13 | $231.01 | $231.01 | 94,700 | — | — |
| 2018-08-10 | $231.45 | $231.45 | 86,900 | — | — |
| 2018-08-09 | $232.00 | $232.00 | 268,800 | — | — |
| 2018-08-08 | $232.63 | $232.63 | 183,900 | — | — |
| 2018-08-07 | $231.48 | $231.48 | 260,600 | — | — |
| 2018-08-06 | $226.36 | $226.36 | 201,800 | — | — |
| 2018-08-03 | $228.00 | $228.00 | 201,600 | — | — |
| 2018-08-02 | $226.78 | $226.78 | 384,100 | — | — |
| 2018-08-01 | $218.88 | $218.88 | 177,000 | — | — |
| 2018-07-31 | $219.42 | $219.42 | 153,300 | — | — |
| 2018-07-30 | $216.25 | $216.25 | 156,100 | — | — |
| 2018-07-27 | $217.57 | $217.57 | 117,400 | — | — |
| 2018-07-26 | $218.23 | $218.23 | 167,100 | — | — |
| 2018-07-25 | $214.65 | $214.65 | 116,400 | — | — |
| 2018-07-24 | $211.15 | $211.15 | 100,500 | — | — |
| 2018-07-23 | $208.91 | $208.91 | 173,600 | — | — |
| 2018-07-20 | $212.56 | $212.56 | 77,200 | — | — |
| 2018-07-19 | $210.96 | $210.96 | 109,200 | — | — |
| 2018-07-18 | $210.23 | $210.23 | 169,300 | — | — |
| 2018-07-17 | $209.48 | $209.48 | 134,900 | — | — |
| 2018-07-16 | $208.10 | $208.10 | 124,500 | — | — |
| 2018-07-13 | $207.76 | $207.76 | 129,400 | — | — |
| 2018-07-12 | $204.97 | $204.97 | 92,000 | — | — |
| 2018-07-11 | $200.24 | $200.24 | 151,400 | — | — |
| 2018-07-10 | $203.82 | $203.82 | 233,700 | — | — |
| 2018-07-09 | $204.58 | $204.58 | 68,900 | — | — |
| 2018-07-06 | $200.53 | $200.53 | 99,700 | — | — |
| 2018-07-05 | $200.46 | $200.46 | 123,500 | — | — |
| 2018-07-03 | $200.39 | $200.39 | 62,400 | — | — |
| 2018-07-02 | $200.16 | $200.16 | 150,800 | — | — |
| 2018-06-29 | $199.06 | $199.06 | 120,400 | — | — |
| 2018-06-28 | $198.90 | $198.90 | 134,800 | — | — |
| 2018-06-27 | $197.50 | $197.50 | 153,500 | — | — |
| 2018-06-26 | $199.77 | $199.77 | 144,700 | — | — |
| 2018-06-25 | $197.46 | $197.46 | 127,100 | — | — |
| 2018-06-22 | $202.03 | $202.03 | 182,700 | — | — |
| 2018-06-21 | $199.27 | $199.27 | 100,500 | — | — |
| 2018-06-20 | $201.45 | $201.45 | 98,400 | — | — |
| 2018-06-19 | $201.51 | $201.51 | 176,800 | — | — |
| 2018-06-18 | $204.98 | $204.98 | 98,100 | — | — |
| 2018-06-15 | $204.88 | $204.88 | 267,600 | — | — |
| 2018-06-14 | $206.75 | $206.75 | 115,800 | — | — |
| 2018-06-13 | $208.22 | $208.22 | 188,800 | — | — |
| 2018-06-12 | $208.90 | $208.90 | 130,100 | — | — |
| 2018-06-11 | $209.87 | $209.87 | 205,800 | — | — |
| 2018-06-08 | $213.77 | $213.77 | 164,500 | — | — |
| 2018-06-07 | $210.54 | $210.54 | 99,100 | — | — |
| 2018-06-06 | $210.33 | $210.33 | 120,300 | — | — |
| 2018-06-05 | $208.46 | $208.46 | 173,600 | — | — |
| 2018-06-04 | $205.29 | $205.29 | 124,000 | — | — |
| 2018-06-01 | $205.60 | $205.60 | 156,900 | — | — |
| 2018-05-31 | $201.46 | $201.46 | 162,500 | — | — |
| 2018-05-30 | $204.05 | $204.05 | 260,200 | — | — |
| 2018-05-29 | $198.01 | $198.01 | 107,800 | — | — |
| 2018-05-25 | $198.94 | $198.94 | 115,600 | — | — |
| 2018-05-24 | $201.49 | $201.49 | 171,200 | — | — |
| 2018-05-23 | $199.19 | $199.19 | 88,700 | — | — |
| 2018-05-22 | $196.59 | $196.59 | 96,600 | — | — |
| 2018-05-21 | $199.78 | $199.78 | 192,400 | — | — |
| 2018-05-18 | $197.85 | $197.85 | 145,700 | — | — |
| 2018-05-17 | $196.69 | $196.69 | 128,200 | — | — |
| 2018-05-16 | $195.89 | $195.89 | 122,500 | — | — |
| 2018-05-15 | $195.62 | $195.62 | 140,400 | — | — |
| 2018-05-14 | $196.72 | $196.72 | 141,500 | — | — |
| 2018-05-11 | $198.27 | $198.27 | 96,900 | — | — |
| 2018-05-10 | $198.99 | $198.99 | 156,400 | — | — |
| 2018-05-09 | $197.91 | $197.91 | 277,800 | — | — |
| 2018-05-08 | $197.01 | $197.01 | 167,300 | — | — |
| 2018-05-07 | $195.22 | $195.22 | 172,000 | — | — |
| 2018-05-04 | $193.14 | $193.14 | 266,800 | — | — |
| 2018-05-03 | $183.58 | $183.58 | 225,700 | — | — |
| 2018-05-02 | $179.99 | $179.99 | 272,600 | — | — |
| 2018-05-01 | $180.65 | $180.65 | 346,900 | — | — |
| 2018-04-30 | $187.09 | $187.09 | 119,700 | — | — |
| 2018-04-27 | $190.42 | $190.42 | 113,500 | — | — |
| 2018-04-26 | $193.10 | $193.10 | 106,200 | — | — |
| 2018-04-25 | $193.39 | $193.39 | 161,100 | — | — |
| 2018-04-24 | $194.96 | $194.96 | 150,500 | — | — |
| 2018-04-23 | $198.87 | $198.87 | 108,600 | — | — |
| 2018-04-20 | $198.34 | $198.34 | 99,000 | — | — |
| 2018-04-19 | $198.42 | $198.42 | 121,400 | — | — |
| 2018-04-18 | $196.40 | $196.40 | 191,800 | — | — |
| 2018-04-17 | $197.17 | $197.17 | 143,900 | — | — |
| 2018-04-16 | $196.97 | $196.97 | 108,800 | — | — |
| 2018-04-13 | $193.46 | $193.46 | 135,600 | — | — |
| 2018-04-12 | $194.14 | $194.14 | 109,100 | — | — |
| 2018-04-11 | $190.25 | $190.25 | 133,200 | — | — |
| 2018-04-10 | $189.57 | $189.57 | 115,100 | — | — |
| 2018-04-09 | $186.14 | $186.14 | 132,700 | — | — |
| 2018-04-06 | $185.57 | $185.57 | 138,000 | — | — |
| 2018-04-05 | $190.46 | $190.46 | 113,800 | — | — |
| 2018-04-04 | $186.61 | $186.61 | 191,400 | — | — |
| 2018-04-03 | $185.73 | $185.73 | 233,000 | — | — |
| 2018-04-02 | $183.53 | $183.53 | 104,700 | — | — |
| 2018-03-29 | $187.17 | $187.17 | 129,700 | — | — |
| 2018-03-28 | $183.59 | $183.59 | 216,800 | — | — |
| 2018-03-27 | $186.04 | $186.04 | 99,900 | — | — |
| 2018-03-26 | $190.01 | $190.01 | 164,600 | — | — |
| 2018-03-23 | $183.89 | $183.89 | 214,600 | — | — |
| 2018-03-22 | $186.13 | $186.13 | 128,400 | — | — |
| 2018-03-21 | $193.09 | $193.09 | 102,200 | — | — |
| 2018-03-20 | $192.50 | $192.50 | 102,800 | — | — |
| 2018-03-19 | $190.69 | $190.69 | 179,000 | — | — |
| 2018-03-16 | $190.55 | $190.55 | 330,600 | — | — |
| 2018-03-15 | $190.95 | $190.95 | 150,300 | — | — |
| 2018-03-14 | $189.58 | $189.58 | 226,200 | — | — |
| 2018-03-13 | $192.22 | $192.22 | 375,800 | — | — |
| 2018-03-12 | $192.93 | $192.93 | 124,300 | — | — |
| 2018-03-09 | $194.28 | $194.28 | 92,500 | — | — |
| 2018-03-08 | $190.83 | $190.83 | 91,100 | — | — |
| 2018-03-07 | $189.22 | $189.22 | 165,200 | — | — |
| 2018-03-06 | $189.64 | $189.64 | 127,000 | — | — |
| 2018-03-05 | $188.98 | $188.98 | 127,300 | — | — |
| 2018-03-02 | $184.88 | $184.88 | 125,800 | — | — |
| 2018-03-01 | $183.03 | $183.03 | 124,200 | — | — |
| 2018-02-28 | $185.95 | $185.95 | 119,800 | — | — |
| 2018-02-27 | $187.48 | $187.48 | 127,200 | — | — |
| 2018-02-26 | $191.19 | $191.19 | 80,000 | — | — |
| 2018-02-23 | $190.14 | $190.14 | 164,900 | — | — |
| 2018-02-22 | $188.86 | $188.86 | 157,500 | — | — |
| 2018-02-21 | $191.85 | $191.85 | 145,200 | — | — |
| 2018-02-20 | $194.59 | $194.59 | 167,100 | — | — |
| 2018-02-16 | $193.50 | $193.50 | 161,200 | — | — |
| 2018-02-15 | $191.91 | $191.91 | 193,800 | — | — |
| 2018-02-14 | $186.28 | $186.28 | 147,600 | — | — |
| 2018-02-13 | $182.25 | $182.25 | 175,600 | — | — |
| 2018-02-12 | $180.19 | $180.19 | 151,100 | — | — |
| 2018-02-09 | $179.02 | $179.02 | 176,600 | — | — |
| 2018-02-08 | $175.56 | $175.56 | 208,200 | — | — |
| 2018-02-07 | $181.09 | $181.09 | 200,600 | — | — |
| 2018-02-06 | $179.06 | $179.06 | 329,200 | — | — |
| 2018-02-05 | $181.38 | $181.38 | 419,400 | — | — |
| 2018-02-02 | $190.02 | $190.02 | 291,800 | — | — |
| 2018-02-01 | $192.00 | $192.00 | 404,200 | — | — |
| 2018-01-31 | $190.92 | $190.92 | 221,000 | — | — |
| 2018-01-30 | $194.43 | $194.43 | 220,700 | — | — |
| 2018-01-29 | $199.49 | $199.49 | 142,200 | — | — |
| 2018-01-26 | $198.89 | $198.89 | 109,400 | — | — |
| 2018-01-25 | $197.25 | $197.25 | 133,900 | — | — |
| 2018-01-24 | $194.81 | $194.81 | 120,600 | — | — |
| 2018-01-23 | $192.00 | $192.00 | 87,200 | — | — |
| 2018-01-22 | $191.04 | $191.04 | 97,200 | — | — |
| 2018-01-19 | $191.93 | $191.93 | 211,700 | — | — |
| 2018-01-18 | $190.63 | $190.63 | 126,400 | — | — |
| 2018-01-17 | $190.66 | $190.66 | 208,400 | — | — |
| 2018-01-16 | $193.08 | $193.08 | 167,000 | — | — |
| 2018-01-12 | $193.28 | $193.28 | 131,400 | — | — |
| 2018-01-11 | $188.70 | $188.70 | 222,100 | — | — |
| 2018-01-10 | $187.50 | $187.50 | 85,000 | — | — |
| 2018-01-09 | $188.89 | $188.89 | 113,200 | — | — |
| 2018-01-08 | $188.58 | $188.58 | 76,900 | — | — |
| 2018-01-05 | $186.31 | $186.31 | 80,000 | — | — |
| 2018-01-04 | $187.12 | $187.12 | 175,500 | — | — |
| 2018-01-03 | $184.09 | $184.09 | 108,300 | — | — |
| 2018-01-02 | $184.34 | $184.34 | 159,500 | — | — |