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
- 1995-11-17 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 | $188.65 | $188.65 | 375,000 | — | — |
| 2018-12-28 | $184.76 | $184.76 | 390,100 | — | — |
| 2018-12-27 | $185.18 | $185.18 | 491,600 | — | — |
| 2018-12-26 | $181.19 | $181.19 | 478,900 | — | — |
| 2018-12-24 | $173.54 | $173.54 | 302,800 | — | — |
| 2018-12-21 | $176.56 | $176.56 | 1,126,500 | — | — |
| 2018-12-20 | $177.81 | $177.81 | 494,300 | — | — |
| 2018-12-19 | $182.31 | $182.31 | 703,700 | — | — |
| 2018-12-18 | $184.29 | $184.29 | 544,800 | — | — |
| 2018-12-17 | $184.58 | $184.58 | 700,700 | — | — |
| 2018-12-14 | $188.97 | $188.97 | 468,300 | — | — |
| 2018-12-13 | $191.19 | $191.19 | 350,400 | — | — |
| 2018-12-12 | $190.44 | $190.44 | 601,100 | — | — |
| 2018-12-11 | $189.79 | $189.79 | 522,400 | — | — |
| 2018-12-10 | $189.54 | $189.54 | 562,900 | — | — |
| 2018-12-07 | $188.94 | $188.94 | 593,200 | — | — |
| 2018-12-06 | $193.88 | $193.88 | 794,600 | — | — |
| 2018-12-04 | $195.45 | $195.45 | 661,100 | — | — |
| 2018-12-03 | $201.51 | $201.51 | 677,200 | — | — |
| 2018-11-30 | $198.58 | $198.58 | 1,044,100 | — | — |
| 2018-11-29 | $203.49 | $203.49 | 933,600 | — | — |
| 2018-11-28 | $202.22 | $202.22 | 761,300 | — | — |
| 2018-11-27 | $198.94 | $198.94 | 506,600 | — | — |
| 2018-11-26 | $198.70 | $198.70 | 476,700 | — | — |
| 2018-11-23 | $196.66 | $196.66 | 227,100 | — | — |
| 2018-11-21 | $195.76 | $195.76 | 562,200 | — | — |
| 2018-11-20 | $196.08 | $196.08 | 518,600 | — | — |
| 2018-11-19 | $197.77 | $197.77 | 495,600 | — | — |
| 2018-11-16 | $199.57 | $199.57 | 500,100 | — | — |
| 2018-11-15 | $198.07 | $198.07 | 475,600 | — | — |
| 2018-11-14 | $195.24 | $195.24 | 523,700 | — | — |
| 2018-11-13 | $195.89 | $195.89 | 379,100 | — | — |
| 2018-11-12 | $195.71 | $195.71 | 446,100 | — | — |
| 2018-11-09 | $199.44 | $199.44 | 374,200 | — | — |
| 2018-11-08 | $199.94 | $199.94 | 390,500 | — | — |
| 2018-11-07 | $198.16 | $198.16 | 579,500 | — | — |
| 2018-11-06 | $197.03 | $197.03 | 410,900 | — | — |
| 2018-11-05 | $195.88 | $195.88 | 548,500 | — | — |
| 2018-11-02 | $193.65 | $193.65 | 529,500 | — | — |
| 2018-11-01 | $193.39 | $193.39 | 545,600 | — | — |
| 2018-10-31 | $189.69 | $189.69 | 709,700 | — | — |
| 2018-10-30 | $188.82 | $188.82 | 712,400 | — | — |
| 2018-10-29 | $183.66 | $183.66 | 831,100 | — | — |
| 2018-10-26 | $182.69 | $182.69 | 1,061,600 | — | — |
| 2018-10-25 | $183.64 | $183.64 | 825,100 | — | — |
| 2018-10-24 | $175.40 | $175.40 | 1,223,700 | — | — |
| 2018-10-23 | $181.22 | $181.22 | 2,671,300 | — | — |
| 2018-10-22 | $186.08 | $186.08 | 735,700 | — | — |
| 2018-10-19 | $185.42 | $185.42 | 738,400 | — | — |
| 2018-10-18 | $187.72 | $187.72 | 655,700 | — | — |
| 2018-10-17 | $188.98 | $188.98 | 485,600 | — | — |
| 2018-10-16 | $188.12 | $188.12 | 550,800 | — | — |
| 2018-10-15 | $181.93 | $181.93 | 596,400 | — | — |
| 2018-10-12 | $181.80 | $181.80 | 728,600 | — | — |
| 2018-10-11 | $178.32 | $178.32 | 1,223,800 | — | — |
| 2018-10-10 | $177.48 | $177.48 | 736,100 | — | — |
| 2018-10-09 | $181.50 | $181.50 | 739,100 | — | — |
| 2018-10-08 | $182.95 | $182.95 | 1,032,000 | — | — |
| 2018-10-05 | $190.71 | $190.71 | 595,200 | — | — |
| 2018-10-04 | $191.33 | $191.33 | 493,900 | — | — |
| 2018-10-03 | $193.46 | $193.46 | 292,900 | — | — |
| 2018-10-02 | $193.97 | $193.97 | 494,300 | — | — |
| 2018-10-01 | $194.00 | $194.00 | 505,600 | — | — |
| 2018-09-28 | $194.68 | $194.68 | 429,300 | — | — |
| 2018-09-27 | $195.36 | $195.36 | 302,800 | — | — |
| 2018-09-26 | $195.23 | $195.23 | 336,700 | — | — |
| 2018-09-25 | $196.16 | $196.16 | 365,500 | — | — |
| 2018-09-24 | $196.59 | $196.59 | 417,600 | — | — |
| 2018-09-21 | $196.76 | $196.76 | 791,100 | — | — |
| 2018-09-20 | $197.29 | $197.29 | 630,700 | — | — |
| 2018-09-19 | $196.67 | $196.67 | 406,500 | — | — |
| 2018-09-18 | $195.73 | $195.73 | 493,300 | — | — |
| 2018-09-17 | $195.09 | $195.09 | 531,800 | — | — |
| 2018-09-14 | $196.17 | $196.17 | 559,500 | — | — |
| 2018-09-13 | $195.75 | $195.75 | 539,600 | — | — |
| 2018-09-12 | $193.15 | $193.15 | 678,200 | — | — |
| 2018-09-11 | $193.84 | $193.84 | 425,300 | — | — |
| 2018-09-10 | $192.89 | $192.89 | 349,500 | — | — |
| 2018-09-07 | $192.49 | $192.49 | 430,700 | — | — |
| 2018-09-06 | $191.73 | $191.73 | 546,500 | — | — |
| 2018-09-05 | $189.30 | $189.30 | 472,900 | — | — |
| 2018-09-04 | $188.26 | $188.26 | 519,200 | — | — |
| 2018-08-31 | $189.48 | $189.48 | 435,000 | — | — |
| 2018-08-30 | $190.06 | $190.06 | 335,400 | — | — |
| 2018-08-29 | $190.21 | $190.21 | 386,100 | — | — |
| 2018-08-28 | $191.50 | $191.50 | 367,300 | — | — |
| 2018-08-27 | $190.98 | $190.98 | 450,500 | — | — |
| 2018-08-24 | $189.36 | $189.36 | 378,800 | — | — |
| 2018-08-23 | $187.67 | $187.67 | 459,200 | — | — |
| 2018-08-22 | $188.29 | $188.29 | 390,400 | — | — |
| 2018-08-21 | $187.43 | $187.43 | 509,600 | — | — |
| 2018-08-20 | $187.53 | $187.53 | 414,100 | — | — |
| 2018-08-17 | $187.55 | $187.55 | 355,900 | — | — |
| 2018-08-16 | $187.92 | $187.92 | 491,300 | — | — |
| 2018-08-15 | $186.44 | $186.44 | 410,200 | — | — |
| 2018-08-14 | $188.34 | $188.34 | 480,700 | — | — |
| 2018-08-13 | $187.32 | $187.32 | 582,800 | — | — |
| 2018-08-10 | $189.99 | $189.99 | 327,700 | — | — |
| 2018-08-09 | $191.95 | $191.95 | 424,000 | — | — |
| 2018-08-08 | $194.66 | $194.66 | 293,600 | — | — |
| 2018-08-07 | $196.52 | $196.52 | 518,100 | — | — |
| 2018-08-06 | $195.61 | $195.61 | 430,900 | — | — |
| 2018-08-03 | $193.98 | $193.98 | 293,800 | — | — |
| 2018-08-02 | $194.92 | $194.92 | 380,400 | — | — |
| 2018-08-01 | $194.84 | $194.84 | 339,200 | — | — |
| 2018-07-31 | $197.27 | $197.27 | 784,500 | — | — |
| 2018-07-30 | $192.83 | $192.83 | 420,000 | — | — |
| 2018-07-27 | $195.18 | $195.18 | 675,300 | — | — |
| 2018-07-26 | $198.48 | $198.48 | 519,400 | — | — |
| 2018-07-25 | $196.66 | $196.66 | 922,300 | — | — |
| 2018-07-24 | $197.77 | $197.77 | 1,220,800 | — | — |
| 2018-07-23 | $196.45 | $196.45 | 659,800 | — | — |
| 2018-07-20 | $197.15 | $197.15 | 532,200 | — | — |
| 2018-07-19 | $197.64 | $197.64 | 512,100 | — | — |
| 2018-07-18 | $194.26 | $194.26 | 652,800 | — | — |
| 2018-07-17 | $196.01 | $196.01 | 763,300 | — | — |
| 2018-07-16 | $193.50 | $193.50 | 715,100 | — | — |
| 2018-07-13 | $198.09 | $198.09 | 564,500 | — | — |
| 2018-07-12 | $198.56 | $198.56 | 417,700 | — | — |
| 2018-07-11 | $196.69 | $196.69 | 425,300 | — | — |
| 2018-07-10 | $199.92 | $199.92 | 427,500 | — | — |
| 2018-07-09 | $198.97 | $198.97 | 438,200 | — | — |
| 2018-07-06 | $196.48 | $196.48 | 369,800 | — | — |
| 2018-07-05 | $195.11 | $195.11 | 600,100 | — | — |
| 2018-07-03 | $192.56 | $192.56 | 207,600 | — | — |
| 2018-07-02 | $193.78 | $193.78 | 381,900 | — | — |
| 2018-06-29 | $193.59 | $193.59 | 583,500 | — | — |
| 2018-06-28 | $193.80 | $193.80 | 387,200 | — | — |
| 2018-06-27 | $192.12 | $192.12 | 711,500 | — | — |
| 2018-06-26 | $192.12 | $192.12 | 441,800 | — | — |
| 2018-06-25 | $192.35 | $192.35 | 781,300 | — | — |
| 2018-06-22 | $193.87 | $193.87 | 510,500 | — | — |
| 2018-06-21 | $192.99 | $192.99 | 677,100 | — | — |
| 2018-06-20 | $192.94 | $192.94 | 364,000 | — | — |
| 2018-06-19 | $195.02 | $195.02 | 752,000 | — | — |
| 2018-06-18 | $198.69 | $198.69 | 780,600 | — | — |
| 2018-06-15 | $201.25 | $201.25 | 1,283,900 | — | — |
| 2018-06-14 | $200.27 | $200.27 | 2,038,700 | — | — |
| 2018-06-13 | $209.75 | $209.75 | 711,000 | — | — |
| 2018-06-12 | $208.95 | $208.95 | 499,600 | — | — |
| 2018-06-11 | $206.66 | $206.66 | 539,100 | — | — |
| 2018-06-08 | $205.32 | $205.32 | 521,300 | — | — |
| 2018-06-07 | $202.99 | $202.99 | 873,300 | — | — |
| 2018-06-06 | $201.60 | $201.60 | 753,800 | — | — |
| 2018-06-05 | $196.22 | $196.22 | 406,800 | — | — |
| 2018-06-04 | $194.92 | $194.92 | 552,200 | — | — |
| 2018-06-01 | $195.20 | $195.20 | 436,100 | — | — |
| 2018-05-31 | $192.62 | $192.62 | 820,600 | — | — |
| 2018-05-30 | $193.67 | $193.67 | 464,300 | — | — |
| 2018-05-29 | $190.93 | $190.93 | 577,100 | — | — |
| 2018-05-25 | $190.65 | $190.65 | 469,200 | — | — |
| 2018-05-24 | $194.14 | $194.14 | 492,600 | — | — |
| 2018-05-23 | $194.15 | $194.15 | 490,300 | — | — |
| 2018-05-22 | $195.98 | $195.98 | 459,400 | — | — |
| 2018-05-21 | $196.30 | $196.30 | 290,500 | — | — |
| 2018-05-18 | $194.16 | $194.16 | 611,900 | — | — |
| 2018-05-17 | $190.48 | $190.48 | 383,500 | — | — |
| 2018-05-16 | $190.65 | $190.65 | 836,300 | — | — |
| 2018-05-15 | $190.00 | $190.00 | 1,068,600 | — | — |
| 2018-05-14 | $196.96 | $196.96 | 593,900 | — | — |
| 2018-05-11 | $196.52 | $196.52 | 446,900 | — | — |
| 2018-05-10 | $196.17 | $196.17 | 376,700 | — | — |
| 2018-05-09 | $193.38 | $193.38 | 603,200 | — | — |
| 2018-05-08 | $192.27 | $192.27 | 563,700 | — | — |
| 2018-05-07 | $192.61 | $192.61 | 464,500 | — | — |
| 2018-05-04 | $191.58 | $191.58 | 402,400 | — | — |
| 2018-05-03 | $190.04 | $190.04 | 768,700 | — | — |
| 2018-05-02 | $189.19 | $189.19 | 592,000 | — | — |
| 2018-05-01 | $188.72 | $188.72 | 745,500 | — | — |
| 2018-04-30 | $188.41 | $188.41 | 629,200 | — | — |
| 2018-04-27 | $190.50 | $190.50 | 537,200 | — | — |
| 2018-04-26 | $191.17 | $191.17 | 746,000 | — | — |
| 2018-04-25 | $191.66 | $191.66 | 1,269,600 | — | — |
| 2018-04-24 | $193.18 | $193.18 | 2,426,600 | — | — |
| 2018-04-23 | $209.60 | $209.60 | 607,300 | — | — |
| 2018-04-20 | $208.21 | $208.21 | 441,200 | — | — |
| 2018-04-19 | $207.39 | $207.39 | 356,600 | — | — |
| 2018-04-18 | $210.05 | $210.05 | 342,300 | — | — |
| 2018-04-17 | $207.60 | $207.60 | 259,300 | — | — |
| 2018-04-16 | $206.19 | $206.19 | 364,200 | — | — |
| 2018-04-13 | $202.32 | $202.32 | 295,900 | — | — |
| 2018-04-12 | $202.32 | $202.32 | 318,000 | — | — |
| 2018-04-11 | $200.63 | $200.63 | 399,200 | — | — |
| 2018-04-10 | $203.32 | $203.32 | 593,700 | — | — |
| 2018-04-09 | $198.48 | $198.48 | 864,100 | — | — |
| 2018-04-06 | $194.88 | $194.88 | 442,200 | — | — |
| 2018-04-05 | $201.70 | $201.70 | 394,500 | — | — |
| 2018-04-04 | $201.62 | $201.62 | 549,100 | — | — |
| 2018-04-03 | $198.81 | $198.81 | 442,500 | — | — |
| 2018-04-02 | $195.98 | $195.98 | 557,500 | — | — |
| 2018-03-29 | $198.65 | $198.65 | 885,100 | — | — |
| 2018-03-28 | $198.57 | $198.57 | 632,900 | — | — |
| 2018-03-27 | $200.52 | $200.52 | 596,300 | — | — |
| 2018-03-26 | $204.20 | $204.20 | 534,600 | — | — |
| 2018-03-23 | $199.51 | $199.51 | 374,400 | — | — |
| 2018-03-22 | $204.61 | $204.61 | 449,500 | — | — |
| 2018-03-21 | $211.18 | $211.18 | 378,200 | — | — |
| 2018-03-20 | $214.46 | $214.46 | 670,100 | — | — |
| 2018-03-19 | $212.98 | $212.98 | 592,900 | — | — |
| 2018-03-16 | $213.18 | $213.18 | 466,900 | — | — |
| 2018-03-15 | $212.34 | $212.34 | 328,100 | — | — |
| 2018-03-14 | $211.22 | $211.22 | 326,000 | — | — |
| 2018-03-13 | $212.13 | $212.13 | 404,000 | — | — |
| 2018-03-12 | $212.87 | $212.87 | 333,200 | — | — |
| 2018-03-09 | $212.70 | $212.70 | 351,800 | — | — |
| 2018-03-08 | $208.96 | $208.96 | 470,000 | — | — |
| 2018-03-07 | $207.50 | $207.50 | 389,000 | — | — |
| 2018-03-06 | $205.32 | $205.32 | 467,200 | — | — |
| 2018-03-05 | $201.38 | $201.38 | 394,800 | — | — |
| 2018-03-02 | $200.11 | $200.11 | 347,500 | — | — |
| 2018-03-01 | $198.17 | $198.17 | 490,600 | — | — |
| 2018-02-28 | $204.64 | $204.64 | 469,900 | — | — |
| 2018-02-27 | $206.11 | $206.11 | 369,500 | — | — |
| 2018-02-26 | $208.45 | $208.45 | 322,500 | — | — |
| 2018-02-23 | $208.47 | $208.47 | 395,900 | — | — |
| 2018-02-22 | $204.47 | $204.47 | 435,000 | — | — |
| 2018-02-21 | $204.23 | $204.23 | 430,200 | — | — |
| 2018-02-20 | $203.87 | $203.87 | 437,200 | — | — |
| 2018-02-16 | $206.18 | $206.18 | 341,500 | — | — |
| 2018-02-15 | $206.90 | $206.90 | 465,100 | — | — |
| 2018-02-14 | $204.62 | $204.62 | 483,100 | — | — |
| 2018-02-13 | $200.20 | $200.20 | 368,900 | — | — |
| 2018-02-12 | $198.45 | $198.45 | 613,900 | — | — |
| 2018-02-09 | $193.59 | $193.59 | 618,100 | — | — |
| 2018-02-08 | $191.79 | $191.79 | 898,000 | — | — |
| 2018-02-07 | $201.98 | $201.98 | 389,300 | — | — |
| 2018-02-06 | $202.72 | $202.72 | 852,000 | — | — |
| 2018-02-05 | $203.26 | $203.26 | 667,100 | — | — |
| 2018-02-02 | $212.49 | $212.49 | 642,000 | — | — |
| 2018-02-01 | $217.37 | $217.37 | 453,100 | — | — |
| 2018-01-31 | $215.61 | $215.61 | 603,800 | — | — |
| 2018-01-30 | $214.87 | $214.87 | 491,200 | — | — |
| 2018-01-29 | $218.70 | $218.70 | 491,300 | — | — |
| 2018-01-26 | $218.14 | $218.14 | 381,200 | — | — |
| 2018-01-25 | $217.21 | $217.21 | 431,500 | — | — |
| 2018-01-24 | $214.30 | $214.30 | 861,300 | — | — |
| 2018-01-23 | $210.99 | $210.99 | 1,038,600 | — | — |
| 2018-01-22 | $214.77 | $214.77 | 1,242,800 | — | — |
| 2018-01-19 | $210.72 | $210.72 | 739,700 | — | — |
| 2018-01-18 | $207.87 | $207.87 | 756,700 | — | — |
| 2018-01-17 | $209.16 | $209.16 | 589,700 | — | — |
| 2018-01-16 | $208.94 | $208.94 | 512,200 | — | — |
| 2018-01-12 | $209.75 | $209.75 | 253,000 | — | — |
| 2018-01-11 | $207.73 | $207.73 | 202,800 | — | — |
| 2018-01-10 | $207.32 | $207.32 | 308,000 | — | — |
| 2018-01-09 | $208.96 | $208.96 | 532,200 | — | — |
| 2018-01-08 | $204.76 | $204.76 | 483,100 | — | — |
| 2018-01-05 | $202.23 | $202.23 | 363,300 | — | — |
| 2018-01-04 | $199.66 | $199.66 | 337,400 | — | — |
| 2018-01-03 | $197.77 | $197.77 | 271,700 | — | — |
| 2018-01-02 | $195.69 | $195.69 | 355,300 | — | — |