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
- 1994-02-10 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 | $60.44 | $81.95 | 27,100 | — | — |
| 2018-12-28 | $61.09 | $82.84 | 38,200 | — | — |
| 2018-12-27 | $60.12 | $81.52 | 75,200 | — | — |
| 2018-12-26 | $59.42 | $80.57 | 43,000 | — | — |
| 2018-12-24 | $57.83 | $78.42 | 39,400 | — | — |
| 2018-12-21 | $58.81 | $79.74 | 88,200 | — | — |
| 2018-12-20 | $57.80 | $78.37 | 69,700 | — | — |
| 2018-12-19 | $56.54 | $76.67 | 56,900 | — | — |
| 2018-12-18 | $57.93 | $78.55 | 55,200 | — | — |
| 2018-12-17 | $56.71 | $76.90 | 38,300 | — | — |
| 2018-12-14 | $57.22 | $77.59 | 35,800 | — | — |
| 2018-12-13 | $57.21 | $77.57 | 32,300 | — | — |
| 2018-12-12 | $59.38 | $79.73 | 58,600 | — | — |
| 2018-12-11 | $59.29 | $79.61 | 39,400 | — | — |
| 2018-12-10 | $60.79 | $81.62 | 45,500 | — | — |
| 2018-12-07 | $60.57 | $81.33 | 24,900 | — | — |
| 2018-12-06 | $63.27 | $84.95 | 38,400 | — | — |
| 2018-12-04 | $61.83 | $83.02 | 47,800 | — | — |
| 2018-12-03 | $66.35 | $89.09 | 38,500 | — | — |
| 2018-11-30 | $66.06 | $88.70 | 58,200 | — | — |
| 2018-11-29 | $66.03 | $88.66 | 20,800 | — | — |
| 2018-11-28 | $67.52 | $90.66 | 43,200 | — | — |
| 2018-11-27 | $65.01 | $87.29 | 21,700 | — | — |
| 2018-11-26 | $67.69 | $90.89 | 17,300 | — | — |
| 2018-11-23 | $66.41 | $89.17 | 9,400 | — | — |
| 2018-11-21 | $65.02 | $87.30 | 27,300 | — | — |
| 2018-11-20 | $65.01 | $87.29 | 18,400 | — | — |
| 2018-11-19 | $67.02 | $89.99 | 46,600 | — | — |
| 2018-11-16 | $67.75 | $90.97 | 21,600 | — | — |
| 2018-11-15 | $67.21 | $90.24 | 20,500 | — | — |
| 2018-11-14 | $67.81 | $91.05 | 51,600 | — | — |
| 2018-11-13 | $71.93 | $96.58 | 18,000 | — | — |
| 2018-11-12 | $70.80 | $95.06 | 21,000 | — | — |
| 2018-11-09 | $72.52 | $97.37 | 31,500 | — | — |
| 2018-11-08 | $75.16 | $100.92 | 33,900 | — | — |
| 2018-11-07 | $72.13 | $96.85 | 27,800 | — | — |
| 2018-11-06 | $72.67 | $97.58 | 9,500 | — | — |
| 2018-11-05 | $72.00 | $96.68 | 16,100 | — | — |
| 2018-11-02 | $71.80 | $96.41 | 30,600 | — | — |
| 2018-11-01 | $72.67 | $97.58 | 44,100 | — | — |
| 2018-10-31 | $69.84 | $93.78 | 46,500 | — | — |
| 2018-10-30 | $68.76 | $92.33 | 25,500 | — | — |
| 2018-10-29 | $67.08 | $90.07 | 31,400 | — | — |
| 2018-10-26 | $67.72 | $90.93 | 37,100 | — | — |
| 2018-10-25 | $67.90 | $91.17 | 22,400 | — | — |
| 2018-10-24 | $66.02 | $88.65 | 56,300 | — | — |
| 2018-10-23 | $67.73 | $90.94 | 34,900 | — | — |
| 2018-10-22 | $66.97 | $89.92 | 53,700 | — | — |
| 2018-10-19 | $66.53 | $89.33 | 50,700 | — | — |
| 2018-10-18 | $69.64 | $93.51 | 32,200 | — | — |
| 2018-10-17 | $71.25 | $95.67 | 26,300 | — | — |
| 2018-10-16 | $71.39 | $95.86 | 31,000 | — | — |
| 2018-10-15 | $69.89 | $93.84 | 38,700 | — | — |
| 2018-10-12 | $68.99 | $92.63 | 37,000 | — | — |
| 2018-10-11 | $70.03 | $94.03 | 28,900 | — | — |
| 2018-10-10 | $70.73 | $94.97 | 42,800 | — | — |
| 2018-10-09 | $71.07 | $95.43 | 33,600 | — | — |
| 2018-10-08 | $72.17 | $96.90 | 19,500 | — | — |
| 2018-10-05 | $70.74 | $94.98 | 40,700 | — | — |
| 2018-10-04 | $70.78 | $95.04 | 31,400 | — | — |
| 2018-10-03 | $71.74 | $96.33 | 31,900 | — | — |
| 2018-10-02 | $70.43 | $94.57 | 51,100 | — | — |
| 2018-10-01 | $69.30 | $93.05 | 47,900 | — | — |
| 2018-09-28 | $72.18 | $96.92 | 76,200 | — | — |
| 2018-09-27 | $73.82 | $99.12 | 25,600 | — | — |
| 2018-09-26 | $73.90 | $99.23 | 39,100 | — | — |
| 2018-09-25 | $75.82 | $101.80 | 30,400 | — | — |
| 2018-09-24 | $77.05 | $103.46 | 29,200 | — | — |
| 2018-09-21 | $80.32 | $107.85 | 98,500 | — | — |
| 2018-09-20 | $78.56 | $105.48 | 29,100 | — | — |
| 2018-09-19 | $77.93 | $104.64 | 25,300 | — | — |
| 2018-09-18 | $77.10 | $103.52 | 46,300 | — | — |
| 2018-09-17 | $78.23 | $105.04 | 24,600 | — | — |
| 2018-09-14 | $78.72 | $105.70 | 28,100 | — | — |
| 2018-09-13 | $78.50 | $105.40 | 22,800 | — | — |
| 2018-09-12 | $79.00 | $105.30 | 27,500 | — | — |
| 2018-09-11 | $79.81 | $106.38 | 36,600 | — | — |
| 2018-09-10 | $80.00 | $106.63 | 41,900 | — | — |
| 2018-09-07 | $78.24 | $104.28 | 37,300 | — | — |
| 2018-09-06 | $76.83 | $102.40 | 43,100 | — | — |
| 2018-09-05 | $77.10 | $102.76 | 32,100 | — | — |
| 2018-09-04 | $77.15 | $102.83 | 51,700 | — | — |
| 2018-08-31 | $77.07 | $102.72 | 32,000 | — | — |
| 2018-08-30 | $77.53 | $103.34 | 22,400 | — | — |
| 2018-08-29 | $77.67 | $103.52 | 28,800 | — | — |
| 2018-08-28 | $77.55 | $103.36 | 27,800 | — | — |
| 2018-08-27 | $79.14 | $105.48 | 48,000 | — | — |
| 2018-08-24 | $79.50 | $105.96 | 66,400 | — | — |
| 2018-08-23 | $80.03 | $106.67 | 37,300 | — | — |
| 2018-08-22 | $80.75 | $107.63 | 85,200 | — | — |
| 2018-08-21 | $76.74 | $102.28 | 45,300 | — | — |
| 2018-08-20 | $78.46 | $104.58 | 47,400 | — | — |
| 2018-08-17 | $76.73 | $102.27 | 90,200 | — | — |
| 2018-08-16 | $76.83 | $102.40 | 81,900 | — | — |
| 2018-08-15 | $76.97 | $102.59 | 69,000 | — | — |
| 2018-08-14 | $76.91 | $102.51 | 106,800 | — | — |
| 2018-08-13 | $78.88 | $105.14 | 63,100 | — | — |
| 2018-08-10 | $81.34 | $108.41 | 45,400 | — | — |
| 2018-08-09 | $84.28 | $112.33 | 76,100 | — | — |
| 2018-08-08 | $92.93 | $123.86 | 62,200 | — | — |
| 2018-08-07 | $88.35 | $117.76 | 74,900 | — | — |
| 2018-08-06 | $89.61 | $119.44 | 63,400 | — | — |
| 2018-08-03 | $92.58 | $123.40 | 30,600 | — | — |
| 2018-08-02 | $93.75 | $124.96 | 33,300 | — | — |
| 2018-08-01 | $93.05 | $124.02 | 20,100 | — | — |
| 2018-07-31 | $94.29 | $125.68 | 34,600 | — | — |
| 2018-07-30 | $94.79 | $126.34 | 52,000 | — | — |
| 2018-07-27 | $97.64 | $130.14 | 52,500 | — | — |
| 2018-07-26 | $98.52 | $131.31 | 28,500 | — | — |
| 2018-07-25 | $97.25 | $129.62 | 64,000 | — | — |
| 2018-07-24 | $97.13 | $129.46 | 18,100 | — | — |
| 2018-07-23 | $96.06 | $128.03 | 26,100 | — | — |
| 2018-07-20 | $95.29 | $127.01 | 27,000 | — | — |
| 2018-07-19 | $94.75 | $126.29 | 21,800 | — | — |
| 2018-07-18 | $94.21 | $125.57 | 31,000 | — | — |
| 2018-07-17 | $93.89 | $125.14 | 19,600 | — | — |
| 2018-07-16 | $94.50 | $125.96 | 17,200 | — | — |
| 2018-07-13 | $93.75 | $124.96 | 14,900 | — | — |
| 2018-07-12 | $93.98 | $125.26 | 11,500 | — | — |
| 2018-07-11 | $94.45 | $125.89 | 24,800 | — | — |
| 2018-07-10 | $93.97 | $125.25 | 34,400 | — | — |
| 2018-07-09 | $94.90 | $126.49 | 34,900 | — | — |
| 2018-07-06 | $92.94 | $123.88 | 29,000 | — | — |
| 2018-07-05 | $92.70 | $123.56 | 36,300 | — | — |
| 2018-07-03 | $91.28 | $121.66 | 20,900 | — | — |
| 2018-07-02 | $92.10 | $122.76 | 34,500 | — | — |
| 2018-06-29 | $89.48 | $119.26 | 37,400 | — | — |
| 2018-06-28 | $89.80 | $119.69 | 37,500 | — | — |
| 2018-06-27 | $90.59 | $120.74 | 33,100 | — | — |
| 2018-06-26 | $93.55 | $124.69 | 32,300 | — | — |
| 2018-06-25 | $92.19 | $122.88 | 28,600 | — | — |
| 2018-06-22 | $94.38 | $125.80 | 112,400 | — | — |
| 2018-06-21 | $94.77 | $126.31 | 27,800 | — | — |
| 2018-06-20 | $95.26 | $126.97 | 23,300 | — | — |
| 2018-06-19 | $94.29 | $125.68 | 27,900 | — | — |
| 2018-06-18 | $93.51 | $124.64 | 25,800 | — | — |
| 2018-06-15 | $92.39 | $123.14 | 61,600 | — | — |
| 2018-06-14 | $90.67 | $120.85 | 36,800 | — | — |
| 2018-06-13 | $91.19 | $120.77 | 51,700 | — | — |
| 2018-06-12 | $91.28 | $120.89 | 17,900 | — | — |
| 2018-06-11 | $91.89 | $121.70 | 43,900 | — | — |
| 2018-06-08 | $91.65 | $121.38 | 20,100 | — | — |
| 2018-06-07 | $92.35 | $122.31 | 24,100 | — | — |
| 2018-06-06 | $93.34 | $123.62 | 51,800 | — | — |
| 2018-06-05 | $93.03 | $123.21 | 36,800 | — | — |
| 2018-06-04 | $94.54 | $125.21 | 32,700 | — | — |
| 2018-06-01 | $93.88 | $124.33 | 24,400 | — | — |
| 2018-05-31 | $93.51 | $123.84 | 41,000 | — | — |
| 2018-05-30 | $92.64 | $122.69 | 45,000 | — | — |
| 2018-05-29 | $90.97 | $120.48 | 17,200 | — | — |
| 2018-05-25 | $92.23 | $122.15 | 22,300 | — | — |
| 2018-05-24 | $92.68 | $122.74 | 36,700 | — | — |
| 2018-05-23 | $91.06 | $120.60 | 45,400 | — | — |
| 2018-05-22 | $92.25 | $122.17 | 48,100 | — | — |
| 2018-05-21 | $91.42 | $121.07 | 42,800 | — | — |
| 2018-05-18 | $90.71 | $120.13 | 28,400 | — | — |
| 2018-05-17 | $91.69 | $121.43 | 23,000 | — | — |
| 2018-05-16 | $91.02 | $120.55 | 26,500 | — | — |
| 2018-05-15 | $89.56 | $118.61 | 16,300 | — | — |
| 2018-05-14 | $88.75 | $117.54 | 22,900 | — | — |
| 2018-05-11 | $88.37 | $117.04 | 35,400 | — | — |
| 2018-05-10 | $89.66 | $118.74 | 37,500 | — | — |
| 2018-05-09 | $89.01 | $117.88 | 41,300 | — | — |
| 2018-05-08 | $88.57 | $117.30 | 25,900 | — | — |
| 2018-05-07 | $88.45 | $117.14 | 15,500 | — | — |
| 2018-05-04 | $87.14 | $115.41 | 19,900 | — | — |
| 2018-05-03 | $86.30 | $114.29 | 34,200 | — | — |
| 2018-05-02 | $89.20 | $118.13 | 34,700 | — | — |
| 2018-05-01 | $87.47 | $115.84 | 23,900 | — | — |
| 2018-04-30 | $85.51 | $113.25 | 26,900 | — | — |
| 2018-04-27 | $86.14 | $114.08 | 27,600 | — | — |
| 2018-04-26 | $87.42 | $115.78 | 24,900 | — | — |
| 2018-04-25 | $88.14 | $116.73 | 29,500 | — | — |
| 2018-04-24 | $90.41 | $119.74 | 32,300 | — | — |
| 2018-04-23 | $90.84 | $120.31 | 41,100 | — | — |
| 2018-04-20 | $90.40 | $119.72 | 61,200 | — | — |
| 2018-04-19 | $89.34 | $118.32 | 37,300 | — | — |
| 2018-04-18 | $86.80 | $114.96 | 30,300 | — | — |
| 2018-04-17 | $85.68 | $113.47 | 19,700 | — | — |
| 2018-04-16 | $85.32 | $113.00 | 20,300 | — | — |
| 2018-04-13 | $83.80 | $110.98 | 34,600 | — | — |
| 2018-04-12 | $84.90 | $112.44 | 23,400 | — | — |
| 2018-04-11 | $83.72 | $110.88 | 20,800 | — | — |
| 2018-04-10 | $85.25 | $112.90 | 23,600 | — | — |
| 2018-04-09 | $85.02 | $112.60 | 73,700 | — | — |
| 2018-04-06 | $86.56 | $114.64 | 80,800 | — | — |
| 2018-04-05 | $86.45 | $114.49 | 29,800 | — | — |
| 2018-04-04 | $85.14 | $112.76 | 39,600 | — | — |
| 2018-04-03 | $85.69 | $113.49 | 41,500 | — | — |
| 2018-04-02 | $84.20 | $111.51 | 58,900 | — | — |
| 2018-03-29 | $87.02 | $115.25 | 45,800 | — | — |
| 2018-03-28 | $86.89 | $115.08 | 53,500 | — | — |
| 2018-03-27 | $83.80 | $110.98 | 28,700 | — | — |
| 2018-03-26 | $85.45 | $113.17 | 30,000 | — | — |
| 2018-03-23 | $84.10 | $111.38 | 39,400 | — | — |
| 2018-03-22 | $87.57 | $115.98 | 55,600 | — | — |
| 2018-03-21 | $87.66 | $116.10 | 20,800 | — | — |
| 2018-03-20 | $85.61 | $113.38 | 28,500 | — | — |
| 2018-03-19 | $87.94 | $116.47 | 38,100 | — | — |
| 2018-03-16 | $88.14 | $116.73 | 51,900 | — | — |
| 2018-03-15 | $87.60 | $115.25 | 41,700 | — | — |
| 2018-03-14 | $86.98 | $114.43 | 33,800 | — | — |
| 2018-03-13 | $86.15 | $113.34 | 62,300 | — | — |
| 2018-03-12 | $85.54 | $112.54 | 49,900 | — | — |
| 2018-03-09 | $85.36 | $112.30 | 69,000 | — | — |
| 2018-03-08 | $90.43 | $118.97 | 70,900 | — | — |
| 2018-03-07 | $82.12 | $108.04 | 40,100 | — | — |
| 2018-03-06 | $81.09 | $106.68 | 27,900 | — | — |
| 2018-03-05 | $80.67 | $106.13 | 30,400 | — | — |
| 2018-03-02 | $79.44 | $104.51 | 44,900 | — | — |
| 2018-03-01 | $78.25 | $102.95 | 51,400 | — | — |
| 2018-02-28 | $76.06 | $100.07 | 32,900 | — | — |
| 2018-02-27 | $79.33 | $104.37 | 48,500 | — | — |
| 2018-02-26 | $82.19 | $108.13 | 22,500 | — | — |
| 2018-02-23 | $82.45 | $108.47 | 25,200 | — | — |
| 2018-02-22 | $82.59 | $108.66 | 37,500 | — | — |
| 2018-02-21 | $82.74 | $108.85 | 37,400 | — | — |
| 2018-02-20 | $80.02 | $105.28 | 25,200 | — | — |
| 2018-02-16 | $81.58 | $107.33 | 30,500 | — | — |
| 2018-02-15 | $81.63 | $107.39 | 44,200 | — | — |
| 2018-02-14 | $80.25 | $105.58 | 52,500 | — | — |
| 2018-02-13 | $75.65 | $99.53 | 20,200 | — | — |
| 2018-02-12 | $75.11 | $98.82 | 35,500 | — | — |
| 2018-02-09 | $75.11 | $98.82 | 28,000 | — | — |
| 2018-02-08 | $74.71 | $98.29 | 37,200 | — | — |
| 2018-02-07 | $77.08 | $101.41 | 32,400 | — | — |
| 2018-02-06 | $74.55 | $98.08 | 122,500 | — | — |
| 2018-02-05 | $74.75 | $98.34 | 90,500 | — | — |
| 2018-02-02 | $78.93 | $103.84 | 28,600 | — | — |
| 2018-02-01 | $81.07 | $106.66 | 16,100 | — | — |
| 2018-01-31 | $80.25 | $105.58 | 25,500 | — | — |
| 2018-01-30 | $80.81 | $106.31 | 21,400 | — | — |
| 2018-01-29 | $80.54 | $105.96 | 34,100 | — | — |
| 2018-01-26 | $80.17 | $105.47 | 42,200 | — | — |
| 2018-01-25 | $80.67 | $106.13 | 36,500 | — | — |
| 2018-01-24 | $80.49 | $105.89 | 47,100 | — | — |
| 2018-01-23 | $80.64 | $106.09 | 67,200 | — | — |
| 2018-01-22 | $79.45 | $104.53 | 38,400 | — | — |
| 2018-01-19 | $80.01 | $105.26 | 53,600 | — | — |
| 2018-01-18 | $78.13 | $102.79 | 44,400 | — | — |
| 2018-01-17 | $78.93 | $103.84 | 65,000 | — | — |
| 2018-01-16 | $81.39 | $107.08 | 66,300 | — | — |
| 2018-01-12 | $81.00 | $106.56 | 68,000 | — | — |
| 2018-01-11 | $79.68 | $104.83 | 32,500 | — | — |
| 2018-01-10 | $78.35 | $103.08 | 55,000 | — | — |
| 2018-01-09 | $77.38 | $101.80 | 74,000 | — | — |
| 2018-01-08 | $75.47 | $99.29 | 52,700 | — | — |
| 2018-01-05 | $76.80 | $101.04 | 44,700 | — | — |
| 2018-01-04 | $76.56 | $100.72 | 32,300 | — | — |
| 2018-01-03 | $77.46 | $101.91 | 43,600 | — | — |
| 2018-01-02 | $78.87 | $103.76 | 43,000 | — | — |