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
- 1980-03-17 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 | $185.82 | $470.07 | 311,600 | — | — |
| 2018-12-28 | $181.51 | $459.17 | 218,700 | — | — |
| 2018-12-27 | $182.88 | $462.64 | 230,100 | — | — |
| 2018-12-26 | $181.12 | $458.18 | 179,500 | — | — |
| 2018-12-24 | $173.85 | $439.79 | 168,700 | — | — |
| 2018-12-21 | $177.18 | $448.22 | 445,600 | — | — |
| 2018-12-20 | $180.14 | $455.70 | 357,100 | — | — |
| 2018-12-19 | $182.69 | $462.15 | 253,700 | — | — |
| 2018-12-18 | $183.15 | $463.32 | 289,200 | — | — |
| 2018-12-17 | $180.92 | $457.68 | 326,100 | — | — |
| 2018-12-14 | $186.28 | $471.24 | 307,200 | — | — |
| 2018-12-13 | $186.35 | $471.41 | 131,900 | — | — |
| 2018-12-12 | $187.16 | $473.46 | 240,000 | — | — |
| 2018-12-11 | $184.08 | $465.67 | 171,400 | — | — |
| 2018-12-10 | $187.06 | $473.21 | 314,000 | — | — |
| 2018-12-07 | $182.28 | $461.12 | 288,700 | — | — |
| 2018-12-06 | $185.51 | $469.29 | 339,200 | — | — |
| 2018-12-04 | $187.33 | $473.89 | 224,000 | — | — |
| 2018-12-03 | $193.44 | $489.35 | 240,500 | — | — |
| 2018-11-30 | $192.76 | $487.63 | 255,200 | — | — |
| 2018-11-29 | $191.07 | $483.35 | 355,200 | — | — |
| 2018-11-28 | $190.67 | $482.34 | 299,100 | — | — |
| 2018-11-27 | $187.79 | $475.06 | 291,300 | — | — |
| 2018-11-26 | $189.11 | $478.40 | 191,400 | — | — |
| 2018-11-23 | $186.18 | $470.98 | 99,900 | — | — |
| 2018-11-21 | $184.91 | $467.77 | 197,700 | — | — |
| 2018-11-20 | $182.40 | $461.42 | 304,500 | — | — |
| 2018-11-19 | $181.00 | $457.88 | 266,000 | — | — |
| 2018-11-16 | $188.69 | $477.33 | 243,400 | — | — |
| 2018-11-15 | $190.18 | $481.10 | 337,500 | — | — |
| 2018-11-14 | $187.08 | $473.26 | 520,200 | — | — |
| 2018-11-13 | $187.27 | $473.74 | 357,200 | — | — |
| 2018-11-12 | $187.02 | $473.11 | 400,200 | — | — |
| 2018-11-09 | $188.48 | $476.80 | 383,900 | — | — |
| 2018-11-08 | $187.75 | $474.95 | 909,500 | — | — |
| 2018-11-07 | $187.50 | $474.32 | 1,370,900 | — | — |
| 2018-11-06 | $187.30 | $473.82 | 970,300 | — | — |
| 2018-11-05 | $188.00 | $475.59 | 1,011,200 | — | — |
| 2018-11-02 | $194.90 | $493.04 | 408,100 | — | — |
| 2018-11-01 | $195.00 | $493.30 | 734,700 | — | — |
| 2018-10-31 | $211.66 | $535.44 | 257,600 | — | — |
| 2018-10-30 | $208.21 | $526.71 | 195,900 | — | — |
| 2018-10-29 | $205.44 | $519.71 | 202,300 | — | — |
| 2018-10-26 | $206.21 | $521.65 | 163,700 | — | — |
| 2018-10-25 | $210.56 | $532.66 | 207,200 | — | — |
| 2018-10-24 | $206.10 | $521.38 | 246,700 | — | — |
| 2018-10-23 | $213.28 | $539.54 | 186,800 | — | — |
| 2018-10-22 | $211.12 | $534.07 | 334,700 | — | — |
| 2018-10-19 | $212.53 | $537.64 | 155,600 | — | — |
| 2018-10-18 | $215.72 | $545.71 | 108,700 | — | — |
| 2018-10-17 | $220.38 | $557.50 | 129,900 | — | — |
| 2018-10-16 | $223.74 | $566.00 | 274,300 | — | — |
| 2018-10-15 | $213.90 | $541.11 | 171,800 | — | — |
| 2018-10-12 | $213.64 | $540.45 | 226,500 | — | — |
| 2018-10-11 | $210.80 | $533.26 | 265,000 | — | — |
| 2018-10-10 | $212.81 | $538.35 | 346,400 | — | — |
| 2018-10-09 | $219.82 | $556.08 | 233,300 | — | — |
| 2018-10-08 | $219.97 | $556.46 | 186,700 | — | — |
| 2018-10-05 | $225.36 | $570.10 | 260,300 | — | — |
| 2018-10-04 | $229.76 | $581.23 | 150,000 | — | — |
| 2018-10-03 | $237.23 | $600.13 | 86,300 | — | — |
| 2018-10-02 | $236.00 | $597.01 | 152,900 | — | — |
| 2018-10-01 | $239.80 | $606.63 | 107,800 | — | — |
| 2018-09-28 | $245.06 | $619.93 | 176,100 | — | — |
| 2018-09-27 | $244.43 | $618.34 | 161,700 | — | — |
| 2018-09-26 | $244.21 | $617.78 | 144,500 | — | — |
| 2018-09-25 | $244.17 | $617.68 | 205,200 | — | — |
| 2018-09-24 | $245.86 | $621.96 | 155,800 | — | — |
| 2018-09-21 | $241.35 | $610.55 | 725,900 | — | — |
| 2018-09-20 | $242.10 | $612.45 | 214,300 | — | — |
| 2018-09-19 | $239.70 | $606.37 | 166,700 | — | — |
| 2018-09-18 | $242.73 | $614.04 | 277,600 | — | — |
| 2018-09-17 | $240.17 | $607.56 | 234,200 | — | — |
| 2018-09-14 | $249.27 | $630.58 | 200,900 | — | — |
| 2018-09-13 | $247.93 | $627.19 | 183,000 | — | — |
| 2018-09-12 | $250.29 | $633.16 | 222,400 | — | — |
| 2018-09-11 | $249.93 | $632.25 | 150,600 | — | — |
| 2018-09-10 | $247.44 | $625.95 | 169,800 | — | — |
| 2018-09-07 | $246.09 | $622.54 | 171,800 | — | — |
| 2018-09-06 | $248.33 | $628.21 | 203,500 | — | — |
| 2018-09-05 | $246.19 | $622.79 | 145,100 | — | — |
| 2018-09-04 | $250.80 | $634.45 | 159,100 | — | — |
| 2018-08-31 | $246.95 | $624.71 | 134,900 | — | — |
| 2018-08-30 | $245.43 | $620.87 | 101,500 | — | — |
| 2018-08-29 | $245.24 | $620.39 | 150,800 | — | — |
| 2018-08-28 | $243.35 | $615.61 | 142,400 | — | — |
| 2018-08-27 | $242.38 | $613.15 | 109,000 | — | — |
| 2018-08-24 | $242.15 | $612.57 | 136,400 | — | — |
| 2018-08-23 | $237.27 | $600.23 | 123,400 | — | — |
| 2018-08-22 | $237.10 | $599.80 | 75,100 | — | — |
| 2018-08-21 | $236.36 | $597.92 | 118,600 | — | — |
| 2018-08-20 | $234.79 | $593.95 | 81,300 | — | — |
| 2018-08-17 | $234.51 | $593.24 | 144,800 | — | — |
| 2018-08-16 | $234.40 | $592.97 | 120,700 | — | — |
| 2018-08-15 | $232.09 | $587.12 | 135,300 | — | — |
| 2018-08-14 | $234.22 | $592.51 | 96,500 | — | — |
| 2018-08-13 | $231.39 | $585.35 | 101,100 | — | — |
| 2018-08-10 | $233.30 | $590.18 | 83,400 | — | — |
| 2018-08-09 | $233.49 | $590.66 | 81,200 | — | — |
| 2018-08-08 | $234.18 | $592.41 | 75,100 | — | — |
| 2018-08-07 | $233.53 | $590.77 | 90,600 | — | — |
| 2018-08-06 | $231.53 | $585.71 | 90,200 | — | — |
| 2018-08-03 | $226.69 | $573.46 | 113,700 | — | — |
| 2018-08-02 | $228.05 | $576.90 | 135,100 | — | — |
| 2018-08-01 | $226.78 | $573.69 | 148,900 | — | — |
| 2018-07-31 | $224.99 | $569.16 | 160,400 | — | — |
| 2018-07-30 | $224.17 | $567.09 | 266,700 | — | — |
| 2018-07-27 | $231.41 | $585.40 | 281,500 | — | — |
| 2018-07-26 | $237.84 | $601.67 | 150,100 | — | — |
| 2018-07-25 | $238.34 | $602.93 | 136,500 | — | — |
| 2018-07-24 | $236.92 | $599.34 | 126,400 | — | — |
| 2018-07-23 | $240.73 | $608.98 | 95,900 | — | — |
| 2018-07-20 | $238.45 | $603.21 | 136,000 | — | — |
| 2018-07-19 | $238.44 | $603.19 | 108,800 | — | — |
| 2018-07-18 | $237.74 | $601.42 | 108,500 | — | — |
| 2018-07-17 | $237.49 | $600.78 | 85,700 | — | — |
| 2018-07-16 | $236.14 | $597.37 | 69,700 | — | — |
| 2018-07-13 | $235.84 | $596.61 | 94,400 | — | — |
| 2018-07-12 | $236.89 | $599.27 | 108,500 | — | — |
| 2018-07-11 | $231.30 | $585.12 | 104,600 | — | — |
| 2018-07-10 | $231.05 | $584.49 | 101,200 | — | — |
| 2018-07-09 | $231.41 | $585.40 | 127,500 | — | — |
| 2018-07-06 | $227.37 | $575.18 | 182,600 | — | — |
| 2018-07-05 | $224.78 | $568.63 | 283,700 | — | — |
| 2018-07-03 | $225.76 | $571.11 | 107,300 | — | — |
| 2018-07-02 | $226.28 | $572.42 | 196,200 | — | — |
| 2018-06-29 | $222.10 | $561.85 | 258,400 | — | — |
| 2018-06-28 | $220.68 | $558.26 | 330,000 | — | — |
| 2018-06-27 | $217.93 | $551.30 | 205,100 | — | — |
| 2018-06-26 | $222.83 | $563.70 | 333,700 | — | — |
| 2018-06-25 | $224.56 | $568.07 | 256,100 | — | — |
| 2018-06-22 | $230.34 | $582.70 | 299,700 | — | — |
| 2018-06-21 | $234.54 | $593.32 | 121,200 | — | — |
| 2018-06-20 | $239.16 | $605.01 | 133,500 | — | — |
| 2018-06-19 | $238.16 | $602.48 | 160,200 | — | — |
| 2018-06-18 | $237.88 | $601.77 | 192,500 | — | — |
| 2018-06-15 | $236.67 | $598.71 | 402,200 | — | — |
| 2018-06-14 | $237.00 | $599.54 | 189,200 | — | — |
| 2018-06-13 | $235.74 | $596.36 | 158,100 | — | — |
| 2018-06-12 | $236.27 | $597.70 | 180,600 | — | — |
| 2018-06-11 | $232.18 | $587.35 | 147,900 | — | — |
| 2018-06-08 | $231.70 | $586.14 | 214,900 | — | — |
| 2018-06-07 | $228.07 | $576.95 | 269,400 | — | — |
| 2018-06-06 | $235.71 | $596.28 | 168,500 | — | — |
| 2018-06-05 | $235.72 | $596.31 | 184,300 | — | — |
| 2018-06-04 | $234.97 | $594.41 | 225,900 | — | — |
| 2018-06-01 | $231.68 | $586.09 | 137,500 | — | — |
| 2018-05-31 | $231.62 | $585.93 | 179,500 | — | — |
| 2018-05-30 | $230.94 | $584.21 | 218,700 | — | — |
| 2018-05-29 | $227.19 | $574.73 | 179,900 | — | — |
| 2018-05-25 | $227.99 | $576.75 | 95,100 | — | — |
| 2018-05-24 | $228.21 | $577.31 | 95,200 | — | — |
| 2018-05-23 | $226.39 | $572.70 | 176,900 | — | — |
| 2018-05-22 | $224.12 | $566.96 | 121,000 | — | — |
| 2018-05-21 | $225.72 | $571.01 | 164,900 | — | — |
| 2018-05-18 | $227.75 | $576.14 | 299,100 | — | — |
| 2018-05-17 | $227.23 | $574.83 | 128,000 | — | — |
| 2018-05-16 | $226.92 | $574.04 | 170,200 | — | — |
| 2018-05-15 | $226.63 | $573.31 | 244,900 | — | — |
| 2018-05-14 | $229.07 | $579.48 | 272,800 | — | — |
| 2018-05-11 | $231.01 | $584.39 | 174,500 | — | — |
| 2018-05-10 | $229.50 | $580.57 | 205,700 | — | — |
| 2018-05-09 | $227.52 | $575.56 | 165,900 | — | — |
| 2018-05-08 | $223.88 | $566.35 | 216,700 | — | — |
| 2018-05-07 | $222.14 | $561.95 | 283,000 | — | — |
| 2018-05-04 | $222.14 | $561.95 | 109,300 | — | — |
| 2018-05-03 | $219.56 | $555.43 | 220,300 | — | — |
| 2018-05-02 | $219.18 | $554.46 | 264,400 | — | — |
| 2018-05-01 | $220.02 | $556.59 | 248,000 | — | — |
| 2018-04-30 | $218.92 | $553.81 | 360,400 | — | — |
| 2018-04-27 | $221.89 | $561.32 | 240,500 | — | — |
| 2018-04-26 | $221.81 | $561.12 | 206,000 | — | — |
| 2018-04-25 | $220.86 | $558.71 | 232,000 | — | — |
| 2018-04-24 | $223.05 | $564.25 | 220,900 | — | — |
| 2018-04-23 | $227.50 | $575.51 | 462,800 | — | — |
| 2018-04-20 | $226.53 | $573.06 | 220,500 | — | — |
| 2018-04-19 | $226.00 | $571.72 | 473,300 | — | — |
| 2018-04-18 | $225.59 | $570.68 | 314,400 | — | — |
| 2018-04-17 | $224.00 | $566.66 | 384,300 | — | — |
| 2018-04-16 | $218.90 | $553.76 | 337,200 | — | — |
| 2018-04-13 | $214.21 | $541.89 | 125,700 | — | — |
| 2018-04-12 | $214.64 | $542.98 | 140,300 | — | — |
| 2018-04-11 | $214.42 | $542.42 | 137,000 | — | — |
| 2018-04-10 | $212.76 | $538.22 | 172,300 | — | — |
| 2018-04-09 | $209.09 | $528.94 | 155,600 | — | — |
| 2018-04-06 | $206.66 | $522.79 | 132,500 | — | — |
| 2018-04-05 | $208.80 | $528.21 | 261,900 | — | — |
| 2018-04-04 | $209.04 | $528.81 | 344,400 | — | — |
| 2018-04-03 | $206.23 | $521.70 | 252,800 | — | — |
| 2018-04-02 | $204.33 | $516.90 | 293,000 | — | — |
| 2018-03-29 | $210.96 | $533.67 | 140,700 | — | — |
| 2018-03-28 | $206.27 | $521.81 | 285,900 | — | — |
| 2018-03-27 | $209.08 | $528.91 | 357,600 | — | — |
| 2018-03-26 | $210.31 | $532.03 | 202,400 | — | — |
| 2018-03-23 | $207.37 | $524.59 | 194,400 | — | — |
| 2018-03-22 | $210.05 | $531.37 | 151,300 | — | — |
| 2018-03-21 | $212.48 | $537.51 | 202,600 | — | — |
| 2018-03-20 | $212.40 | $537.31 | 204,700 | — | — |
| 2018-03-19 | $208.04 | $526.28 | 223,700 | — | — |
| 2018-03-16 | $208.68 | $527.90 | 352,200 | — | — |
| 2018-03-15 | $209.04 | $528.81 | 158,800 | — | — |
| 2018-03-14 | $209.25 | $529.34 | 336,800 | — | — |
| 2018-03-13 | $209.48 | $529.93 | 271,700 | — | — |
| 2018-03-12 | $208.60 | $527.70 | 320,200 | — | — |
| 2018-03-09 | $212.20 | $536.81 | 323,100 | — | — |
| 2018-03-08 | $211.11 | $534.05 | 199,500 | — | — |
| 2018-03-07 | $211.35 | $534.66 | 275,100 | — | — |
| 2018-03-06 | $211.88 | $536.00 | 340,900 | — | — |
| 2018-03-05 | $210.03 | $531.32 | 230,400 | — | — |
| 2018-03-02 | $207.09 | $523.88 | 233,900 | — | — |
| 2018-03-01 | $203.56 | $514.95 | 285,600 | — | — |
| 2018-02-28 | $203.11 | $513.81 | 192,100 | — | — |
| 2018-02-27 | $203.31 | $514.32 | 220,100 | — | — |
| 2018-02-26 | $205.66 | $520.26 | 216,100 | — | — |
| 2018-02-23 | $206.47 | $522.31 | 226,800 | — | — |
| 2018-02-22 | $201.72 | $510.30 | 376,400 | — | — |
| 2018-02-21 | $205.14 | $518.95 | 491,000 | — | — |
| 2018-02-20 | $207.52 | $524.97 | 271,800 | — | — |
| 2018-02-16 | $205.81 | $520.64 | 177,700 | — | — |
| 2018-02-15 | $205.87 | $520.79 | 270,200 | — | — |
| 2018-02-14 | $198.41 | $501.92 | 234,500 | — | — |
| 2018-02-13 | $193.64 | $489.85 | 142,400 | — | — |
| 2018-02-12 | $191.97 | $485.63 | 241,400 | — | — |
| 2018-02-09 | $193.00 | $488.24 | 697,400 | — | — |
| 2018-02-08 | $187.41 | $474.09 | 236,300 | — | — |
| 2018-02-07 | $190.53 | $481.99 | 133,800 | — | — |
| 2018-02-06 | $189.75 | $480.01 | 155,900 | — | — |
| 2018-02-05 | $189.94 | $480.49 | 167,000 | — | — |
| 2018-02-02 | $196.53 | $497.17 | 105,100 | — | — |
| 2018-02-01 | $200.00 | $505.94 | 218,200 | — | — |
| 2018-01-31 | $201.51 | $509.76 | 219,900 | — | — |
| 2018-01-30 | $201.01 | $508.50 | 293,800 | — | — |
| 2018-01-29 | $201.95 | $510.88 | 145,700 | — | — |
| 2018-01-26 | $202.05 | $511.13 | 111,600 | — | — |
| 2018-01-25 | $198.76 | $502.81 | 122,100 | — | — |
| 2018-01-24 | $198.59 | $502.38 | 195,600 | — | — |
| 2018-01-23 | $199.07 | $503.59 | 242,300 | — | — |
| 2018-01-22 | $197.68 | $500.07 | 224,200 | — | — |
| 2018-01-19 | $194.10 | $491.02 | 107,300 | — | — |
| 2018-01-18 | $191.82 | $485.25 | 109,600 | — | — |
| 2018-01-17 | $191.28 | $483.88 | 115,900 | — | — |
| 2018-01-16 | $189.63 | $479.71 | 173,900 | — | — |
| 2018-01-12 | $187.95 | $475.46 | 85,000 | — | — |
| 2018-01-11 | $187.89 | $475.31 | 137,700 | — | — |
| 2018-01-10 | $186.11 | $470.81 | 180,600 | — | — |
| 2018-01-09 | $186.86 | $472.70 | 120,000 | — | — |
| 2018-01-08 | $185.19 | $468.48 | 209,200 | — | — |
| 2018-01-05 | $184.39 | $466.46 | 113,700 | — | — |
| 2018-01-04 | $183.95 | $465.34 | 165,100 | — | — |
| 2018-01-03 | $180.19 | $455.83 | 132,500 | — | — |
| 2018-01-02 | $178.69 | $452.04 | 183,400 | — | — |