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
- 1994-04-15 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 | $59.12 | $412.31 | 352,500 | — | — |
| 2018-12-28 | $59.24 | $413.15 | 448,900 | — | — |
| 2018-12-27 | $58.82 | $410.22 | 370,000 | — | — |
| 2018-12-26 | $58.86 | $410.50 | 329,500 | — | — |
| 2018-12-24 | $56.67 | $395.22 | 216,900 | — | — |
| 2018-12-21 | $58.63 | $408.89 | 1,776,200 | — | — |
| 2018-12-20 | $57.88 | $403.66 | 485,600 | — | — |
| 2018-12-19 | $58.58 | $404.67 | 578,600 | — | — |
| 2018-12-18 | $58.97 | $407.37 | 946,400 | — | — |
| 2018-12-17 | $58.00 | $400.67 | 1,227,400 | — | — |
| 2018-12-14 | $59.87 | $413.59 | 1,027,500 | — | — |
| 2018-12-13 | $61.21 | $422.84 | 1,550,200 | — | — |
| 2018-12-12 | $60.62 | $418.77 | 788,100 | — | — |
| 2018-12-11 | $62.26 | $430.10 | 327,100 | — | — |
| 2018-12-10 | $61.51 | $424.91 | 419,800 | — | — |
| 2018-12-07 | $61.91 | $427.68 | 259,600 | — | — |
| 2018-12-06 | $62.39 | $430.99 | 534,100 | — | — |
| 2018-12-04 | $59.55 | $411.37 | 212,300 | — | — |
| 2018-12-03 | $60.22 | $416.00 | 275,800 | — | — |
| 2018-11-30 | $59.57 | $411.51 | 350,400 | — | — |
| 2018-11-29 | $59.08 | $408.13 | 302,400 | — | — |
| 2018-11-28 | $59.45 | $410.68 | 209,700 | — | — |
| 2018-11-27 | $58.86 | $406.61 | 133,400 | — | — |
| 2018-11-26 | $58.56 | $404.54 | 183,100 | — | — |
| 2018-11-23 | $58.58 | $404.67 | 57,000 | — | — |
| 2018-11-21 | $58.48 | $403.98 | 132,900 | — | — |
| 2018-11-20 | $58.19 | $401.98 | 164,900 | — | — |
| 2018-11-19 | $58.52 | $404.26 | 166,100 | — | — |
| 2018-11-16 | $58.69 | $405.43 | 430,900 | — | — |
| 2018-11-15 | $57.86 | $399.70 | 257,400 | — | — |
| 2018-11-14 | $57.96 | $400.39 | 195,000 | — | — |
| 2018-11-13 | $58.69 | $405.43 | 173,700 | — | — |
| 2018-11-12 | $58.83 | $406.40 | 105,200 | — | — |
| 2018-11-09 | $58.92 | $407.02 | 158,100 | — | — |
| 2018-11-08 | $58.42 | $403.57 | 122,400 | — | — |
| 2018-11-07 | $58.37 | $403.22 | 250,700 | — | — |
| 2018-11-06 | $58.11 | $401.43 | 168,100 | — | — |
| 2018-11-05 | $58.00 | $400.67 | 330,500 | — | — |
| 2018-11-02 | $56.81 | $392.45 | 840,900 | — | — |
| 2018-11-01 | $57.22 | $395.28 | 342,800 | — | — |
| 2018-10-31 | $57.27 | $395.62 | 395,300 | — | — |
| 2018-10-30 | $58.65 | $405.16 | 532,700 | — | — |
| 2018-10-29 | $57.65 | $398.25 | 499,800 | — | — |
| 2018-10-26 | $56.94 | $393.34 | 368,300 | — | — |
| 2018-10-25 | $56.85 | $392.72 | 510,000 | — | — |
| 2018-10-24 | $56.46 | $390.03 | 370,600 | — | — |
| 2018-10-23 | $54.08 | $373.59 | 522,900 | — | — |
| 2018-10-22 | $53.12 | $366.96 | 108,600 | — | — |
| 2018-10-19 | $54.04 | $373.31 | 309,800 | — | — |
| 2018-10-18 | $53.89 | $372.28 | 416,800 | — | — |
| 2018-10-17 | $53.75 | $371.31 | 209,500 | — | — |
| 2018-10-16 | $53.48 | $369.44 | 158,500 | — | — |
| 2018-10-15 | $51.97 | $359.01 | 139,400 | — | — |
| 2018-10-12 | $51.46 | $355.49 | 147,100 | — | — |
| 2018-10-11 | $51.59 | $356.39 | 323,300 | — | — |
| 2018-10-10 | $52.82 | $364.88 | 318,300 | — | — |
| 2018-10-09 | $53.32 | $368.34 | 348,700 | — | — |
| 2018-10-08 | $52.80 | $364.75 | 147,300 | — | — |
| 2018-10-05 | $51.69 | $357.08 | 104,600 | — | — |
| 2018-10-04 | $51.36 | $354.80 | 133,500 | — | — |
| 2018-10-03 | $51.63 | $356.66 | 272,900 | — | — |
| 2018-10-02 | $52.40 | $361.98 | 136,700 | — | — |
| 2018-10-01 | $52.44 | $362.26 | 217,400 | — | — |
| 2018-09-28 | $53.12 | $366.96 | 261,600 | — | — |
| 2018-09-27 | $51.84 | $358.11 | 196,600 | — | — |
| 2018-09-26 | $52.03 | $355.70 | 160,000 | — | — |
| 2018-09-25 | $52.90 | $361.64 | 146,300 | — | — |
| 2018-09-24 | $52.72 | $360.41 | 217,500 | — | — |
| 2018-09-21 | $53.47 | $365.54 | 397,100 | — | — |
| 2018-09-20 | $54.01 | $369.23 | 239,300 | — | — |
| 2018-09-19 | $53.09 | $362.94 | 244,600 | — | — |
| 2018-09-18 | $55.02 | $376.14 | 324,100 | — | — |
| 2018-09-17 | $55.45 | $379.08 | 220,500 | — | — |
| 2018-09-14 | $55.13 | $376.89 | 191,400 | — | — |
| 2018-09-13 | $55.58 | $379.96 | 148,000 | — | — |
| 2018-09-12 | $55.46 | $379.14 | 182,600 | — | — |
| 2018-09-11 | $55.18 | $377.23 | 163,300 | — | — |
| 2018-09-10 | $55.42 | $378.87 | 607,600 | — | — |
| 2018-09-07 | $54.74 | $374.22 | 302,600 | — | — |
| 2018-09-06 | $54.87 | $375.11 | 548,100 | — | — |
| 2018-09-05 | $54.38 | $371.76 | 1,803,100 | — | — |
| 2018-09-04 | $56.60 | $386.94 | 194,100 | — | — |
| 2018-08-31 | $57.07 | $390.15 | 149,100 | — | — |
| 2018-08-30 | $56.95 | $389.33 | 82,100 | — | — |
| 2018-08-29 | $57.22 | $391.18 | 141,800 | — | — |
| 2018-08-28 | $57.21 | $391.11 | 200,200 | — | — |
| 2018-08-27 | $56.57 | $386.73 | 147,600 | — | — |
| 2018-08-24 | $56.62 | $387.07 | 88,500 | — | — |
| 2018-08-23 | $56.33 | $385.09 | 112,200 | — | — |
| 2018-08-22 | $56.23 | $384.41 | 84,700 | — | — |
| 2018-08-21 | $56.30 | $384.89 | 149,600 | — | — |
| 2018-08-20 | $56.13 | $383.72 | 147,500 | — | — |
| 2018-08-17 | $55.89 | $382.08 | 91,300 | — | — |
| 2018-08-16 | $55.45 | $379.08 | 95,200 | — | — |
| 2018-08-15 | $54.65 | $373.61 | 125,200 | — | — |
| 2018-08-14 | $54.43 | $372.10 | 104,300 | — | — |
| 2018-08-13 | $53.62 | $366.57 | 146,700 | — | — |
| 2018-08-10 | $53.73 | $367.32 | 128,700 | — | — |
| 2018-08-09 | $54.21 | $370.60 | 98,500 | — | — |
| 2018-08-08 | $53.76 | $367.52 | 96,500 | — | — |
| 2018-08-07 | $53.63 | $366.63 | 160,300 | — | — |
| 2018-08-06 | $53.96 | $368.89 | 59,400 | — | — |
| 2018-08-03 | $54.07 | $369.64 | 85,300 | — | — |
| 2018-08-02 | $53.83 | $368.00 | 97,100 | — | — |
| 2018-08-01 | $53.75 | $367.45 | 130,000 | — | — |
| 2018-07-31 | $53.24 | $363.97 | 186,200 | — | — |
| 2018-07-30 | $52.53 | $359.11 | 148,700 | — | — |
| 2018-07-27 | $52.21 | $356.93 | 285,100 | — | — |
| 2018-07-26 | $53.39 | $364.99 | 167,600 | — | — |
| 2018-07-25 | $53.12 | $363.15 | 177,600 | — | — |
| 2018-07-24 | $52.71 | $360.34 | 211,800 | — | — |
| 2018-07-23 | $53.03 | $362.53 | 128,100 | — | — |
| 2018-07-20 | $53.49 | $365.68 | 165,800 | — | — |
| 2018-07-19 | $54.42 | $372.03 | 207,500 | — | — |
| 2018-07-18 | $53.13 | $363.22 | 98,400 | — | — |
| 2018-07-17 | $53.34 | $364.65 | 105,000 | — | — |
| 2018-07-16 | $53.79 | $367.73 | 135,300 | — | — |
| 2018-07-13 | $54.11 | $369.92 | 135,600 | — | — |
| 2018-07-12 | $54.14 | $370.12 | 145,500 | — | — |
| 2018-07-11 | $54.09 | $369.78 | 166,300 | — | — |
| 2018-07-10 | $53.73 | $367.32 | 159,100 | — | — |
| 2018-07-09 | $53.74 | $367.39 | 153,600 | — | — |
| 2018-07-06 | $54.25 | $370.87 | 101,100 | — | — |
| 2018-07-05 | $53.85 | $368.14 | 183,200 | — | — |
| 2018-07-03 | $53.40 | $365.06 | 81,100 | — | — |
| 2018-07-02 | $52.86 | $361.37 | 154,400 | — | — |
| 2018-06-29 | $52.77 | $360.75 | 262,800 | — | — |
| 2018-06-28 | $52.81 | $361.03 | 308,500 | — | — |
| 2018-06-27 | $53.73 | $363.63 | 161,300 | — | — |
| 2018-06-26 | $53.88 | $364.64 | 143,900 | — | — |
| 2018-06-25 | $53.67 | $363.22 | 221,100 | — | — |
| 2018-06-22 | $53.73 | $363.63 | 388,200 | — | — |
| 2018-06-21 | $53.67 | $363.22 | 211,300 | — | — |
| 2018-06-20 | $53.74 | $363.69 | 206,200 | — | — |
| 2018-06-19 | $53.44 | $361.66 | 106,600 | — | — |
| 2018-06-18 | $53.40 | $361.39 | 167,200 | — | — |
| 2018-06-15 | $53.89 | $364.71 | 328,900 | — | — |
| 2018-06-14 | $53.81 | $364.17 | 190,800 | — | — |
| 2018-06-13 | $53.19 | $359.97 | 245,400 | — | — |
| 2018-06-12 | $53.88 | $364.64 | 125,500 | — | — |
| 2018-06-11 | $53.38 | $361.26 | 116,700 | — | — |
| 2018-06-08 | $53.32 | $360.85 | 109,700 | — | — |
| 2018-06-07 | $53.34 | $360.99 | 113,900 | — | — |
| 2018-06-06 | $53.25 | $360.38 | 130,600 | — | — |
| 2018-06-05 | $53.15 | $359.70 | 157,300 | — | — |
| 2018-06-04 | $52.91 | $358.08 | 182,900 | — | — |
| 2018-06-01 | $52.33 | $354.15 | 199,800 | — | — |
| 2018-05-31 | $52.94 | $358.28 | 245,000 | — | — |
| 2018-05-30 | $53.12 | $359.50 | 267,400 | — | — |
| 2018-05-29 | $53.05 | $359.02 | 291,300 | — | — |
| 2018-05-25 | $52.01 | $351.99 | 232,200 | — | — |
| 2018-05-24 | $51.43 | $348.06 | 244,100 | — | — |
| 2018-05-23 | $51.58 | $349.08 | 176,900 | — | — |
| 2018-05-22 | $50.34 | $340.68 | 330,900 | — | — |
| 2018-05-21 | $50.35 | $340.75 | 264,000 | — | — |
| 2018-05-18 | $49.80 | $337.03 | 219,100 | — | — |
| 2018-05-17 | $49.62 | $335.81 | 187,000 | — | — |
| 2018-05-16 | $50.00 | $338.38 | 245,400 | — | — |
| 2018-05-15 | $49.93 | $337.91 | 304,200 | — | — |
| 2018-05-14 | $50.62 | $342.58 | 329,100 | — | — |
| 2018-05-11 | $51.19 | $346.44 | 178,000 | — | — |
| 2018-05-10 | $51.12 | $345.96 | 140,100 | — | — |
| 2018-05-09 | $50.87 | $344.27 | 140,500 | — | — |
| 2018-05-08 | $50.26 | $340.14 | 129,800 | — | — |
| 2018-05-07 | $50.22 | $339.87 | 138,200 | — | — |
| 2018-05-04 | $49.72 | $336.49 | 302,200 | — | — |
| 2018-05-03 | $49.00 | $331.62 | 145,300 | — | — |
| 2018-05-02 | $48.96 | $331.34 | 142,800 | — | — |
| 2018-05-01 | $49.32 | $333.78 | 153,600 | — | — |
| 2018-04-30 | $48.88 | $330.80 | 221,000 | — | — |
| 2018-04-27 | $49.47 | $334.80 | 177,300 | — | — |
| 2018-04-26 | $48.54 | $328.50 | 214,400 | — | — |
| 2018-04-25 | $47.79 | $323.43 | 176,100 | — | — |
| 2018-04-24 | $47.92 | $324.31 | 332,200 | — | — |
| 2018-04-23 | $47.72 | $322.95 | 236,700 | — | — |
| 2018-04-20 | $48.09 | $325.46 | 151,600 | — | — |
| 2018-04-19 | $48.93 | $331.14 | 218,700 | — | — |
| 2018-04-18 | $49.68 | $336.22 | 151,200 | — | — |
| 2018-04-17 | $49.66 | $336.08 | 212,600 | — | — |
| 2018-04-16 | $48.93 | $331.14 | 163,700 | — | — |
| 2018-04-13 | $48.43 | $327.76 | 128,200 | — | — |
| 2018-04-12 | $47.88 | $324.04 | 173,900 | — | — |
| 2018-04-11 | $48.90 | $330.94 | 369,200 | — | — |
| 2018-04-10 | $49.18 | $332.83 | 236,300 | — | — |
| 2018-04-09 | $49.27 | $333.44 | 286,400 | — | — |
| 2018-04-06 | $49.50 | $335.00 | 322,700 | — | — |
| 2018-04-05 | $49.18 | $332.83 | 181,000 | — | — |
| 2018-04-04 | $49.27 | $333.44 | 272,700 | — | — |
| 2018-04-03 | $48.76 | $329.99 | 267,900 | — | — |
| 2018-04-02 | $47.65 | $322.48 | 261,900 | — | — |
| 2018-03-29 | $48.04 | $325.12 | 255,300 | — | — |
| 2018-03-28 | $48.20 | $326.20 | 298,700 | — | — |
| 2018-03-27 | $47.41 | $317.34 | 279,800 | — | — |
| 2018-03-26 | $47.02 | $314.72 | 294,400 | — | — |
| 2018-03-23 | $46.50 | $311.24 | 262,700 | — | — |
| 2018-03-22 | $47.54 | $318.21 | 543,600 | — | — |
| 2018-03-21 | $47.12 | $315.39 | 254,200 | — | — |
| 2018-03-20 | $47.44 | $317.54 | 320,300 | — | — |
| 2018-03-19 | $47.64 | $318.87 | 219,500 | — | — |
| 2018-03-16 | $47.99 | $321.22 | 774,800 | — | — |
| 2018-03-15 | $47.92 | $320.75 | 489,800 | — | — |
| 2018-03-14 | $47.96 | $321.02 | 1,861,500 | — | — |
| 2018-03-13 | $49.25 | $329.65 | 139,800 | — | — |
| 2018-03-12 | $49.48 | $331.19 | 154,100 | — | — |
| 2018-03-09 | $49.00 | $327.98 | 167,700 | — | — |
| 2018-03-08 | $48.88 | $327.17 | 129,200 | — | — |
| 2018-03-07 | $49.29 | $329.92 | 148,700 | — | — |
| 2018-03-06 | $48.73 | $326.17 | 181,000 | — | — |
| 2018-03-05 | $47.70 | $319.28 | 219,300 | — | — |
| 2018-03-02 | $48.22 | $322.76 | 250,900 | — | — |
| 2018-03-01 | $47.24 | $316.20 | 217,300 | — | — |
| 2018-02-28 | $47.10 | $315.26 | 188,800 | — | — |
| 2018-02-27 | $47.14 | $315.53 | 233,300 | — | — |
| 2018-02-26 | $47.55 | $318.27 | 302,100 | — | — |
| 2018-02-23 | $47.73 | $319.48 | 286,800 | — | — |
| 2018-02-22 | $45.92 | $307.36 | 187,700 | — | — |
| 2018-02-21 | $45.06 | $301.61 | 112,400 | — | — |
| 2018-02-20 | $45.83 | $306.76 | 184,300 | — | — |
| 2018-02-16 | $46.56 | $311.65 | 329,300 | — | — |
| 2018-02-15 | $45.56 | $304.95 | 193,800 | — | — |
| 2018-02-14 | $44.75 | $299.53 | 153,300 | — | — |
| 2018-02-13 | $45.45 | $304.22 | 95,800 | — | — |
| 2018-02-12 | $45.33 | $303.41 | 200,700 | — | — |
| 2018-02-09 | $45.29 | $303.15 | 254,200 | — | — |
| 2018-02-08 | $44.27 | $296.32 | 186,400 | — | — |
| 2018-02-07 | $45.43 | $304.08 | 122,100 | — | — |
| 2018-02-06 | $45.47 | $304.35 | 174,900 | — | — |
| 2018-02-05 | $45.89 | $307.16 | 224,400 | — | — |
| 2018-02-02 | $47.45 | $317.60 | 247,200 | — | — |
| 2018-02-01 | $47.61 | $318.67 | 259,000 | — | — |
| 2018-01-31 | $48.14 | $322.22 | 449,300 | — | — |
| 2018-01-30 | $47.87 | $320.41 | 155,300 | — | — |
| 2018-01-29 | $48.20 | $322.62 | 178,500 | — | — |
| 2018-01-26 | $49.19 | $329.25 | 141,000 | — | — |
| 2018-01-25 | $49.70 | $332.66 | 200,900 | — | — |
| 2018-01-24 | $49.96 | $334.40 | 127,100 | — | — |
| 2018-01-23 | $50.61 | $338.75 | 121,300 | — | — |
| 2018-01-22 | $49.82 | $333.47 | 135,900 | — | — |
| 2018-01-19 | $49.73 | $332.86 | 193,400 | — | — |
| 2018-01-18 | $49.28 | $329.85 | 225,500 | — | — |
| 2018-01-17 | $49.30 | $329.99 | 161,000 | — | — |
| 2018-01-16 | $48.90 | $327.31 | 222,500 | — | — |
| 2018-01-12 | $48.97 | $327.78 | 150,700 | — | — |
| 2018-01-11 | $49.58 | $331.86 | 173,200 | — | — |
| 2018-01-10 | $49.75 | $333.00 | 178,200 | — | — |
| 2018-01-09 | $50.15 | $335.68 | 153,800 | — | — |
| 2018-01-08 | $50.53 | $338.22 | 132,600 | — | — |
| 2018-01-05 | $50.57 | $338.49 | 143,900 | — | — |
| 2018-01-04 | $50.51 | $338.08 | 286,600 | — | — |
| 2018-01-03 | $51.34 | $343.64 | 183,700 | — | — |
| 2018-01-02 | $51.43 | $344.24 | 319,400 | — | — |