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
- 1994-02-22 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 | $77.07 | $119.39 | 1,040,100 | — | — |
| 2018-12-28 | $76.74 | $118.87 | 1,202,500 | — | — |
| 2018-12-27 | $77.22 | $119.62 | 1,657,000 | — | — |
| 2018-12-26 | $76.28 | $118.16 | 1,500,300 | — | — |
| 2018-12-24 | $73.13 | $113.28 | 870,200 | — | — |
| 2018-12-21 | $74.84 | $115.93 | 2,776,000 | — | — |
| 2018-12-20 | $76.16 | $117.98 | 4,684,500 | — | — |
| 2018-12-19 | $79.80 | $123.62 | 1,764,700 | — | — |
| 2018-12-18 | $81.03 | $125.52 | 1,690,000 | — | — |
| 2018-12-17 | $80.51 | $124.71 | 2,762,400 | — | — |
| 2018-12-14 | $84.97 | $131.62 | 1,719,900 | — | — |
| 2018-12-13 | $87.94 | $136.22 | 955,700 | — | — |
| 2018-12-12 | $88.78 | $137.01 | 973,000 | — | — |
| 2018-12-11 | $89.08 | $137.47 | 1,060,200 | — | — |
| 2018-12-10 | $89.04 | $137.41 | 1,088,000 | — | — |
| 2018-12-07 | $88.65 | $136.81 | 1,523,500 | — | — |
| 2018-12-06 | $91.19 | $140.73 | 2,034,900 | — | — |
| 2018-12-04 | $93.19 | $143.81 | 2,421,500 | — | — |
| 2018-12-03 | $98.46 | $151.95 | 1,698,000 | — | — |
| 2018-11-30 | $96.32 | $148.64 | 1,037,800 | — | — |
| 2018-11-29 | $96.42 | $148.80 | 894,300 | — | — |
| 2018-11-28 | $96.62 | $149.11 | 1,093,400 | — | — |
| 2018-11-27 | $95.43 | $147.27 | 1,014,200 | — | — |
| 2018-11-26 | $96.61 | $149.09 | 977,600 | — | — |
| 2018-11-23 | $96.77 | $149.34 | 482,900 | — | — |
| 2018-11-21 | $95.52 | $147.41 | 1,202,700 | — | — |
| 2018-11-20 | $95.74 | $147.75 | 1,643,800 | — | — |
| 2018-11-19 | $99.61 | $153.72 | 981,100 | — | — |
| 2018-11-16 | $100.98 | $155.83 | 1,379,700 | — | — |
| 2018-11-15 | $102.70 | $158.49 | 1,139,600 | — | — |
| 2018-11-14 | $99.94 | $154.23 | 785,700 | — | — |
| 2018-11-13 | $99.20 | $153.09 | 1,453,900 | — | — |
| 2018-11-12 | $98.07 | $151.34 | 1,241,600 | — | — |
| 2018-11-09 | $102.38 | $157.99 | 1,455,000 | — | — |
| 2018-11-08 | $105.87 | $163.38 | 2,643,900 | — | — |
| 2018-11-07 | $107.99 | $166.65 | 1,751,800 | — | — |
| 2018-11-06 | $107.79 | $166.34 | 1,222,100 | — | — |
| 2018-11-05 | $106.21 | $163.90 | 829,800 | — | — |
| 2018-11-02 | $106.44 | $164.26 | 1,710,800 | — | — |
| 2018-11-01 | $105.42 | $162.69 | 2,981,900 | — | — |
| 2018-10-31 | $99.22 | $153.12 | 2,166,800 | — | — |
| 2018-10-30 | $97.12 | $149.88 | 1,305,700 | — | — |
| 2018-10-29 | $95.16 | $146.85 | 1,448,600 | — | — |
| 2018-10-26 | $95.24 | $146.98 | 1,621,200 | — | — |
| 2018-10-25 | $95.41 | $147.24 | 1,135,900 | — | — |
| 2018-10-24 | $93.64 | $144.51 | 1,538,100 | — | — |
| 2018-10-23 | $96.16 | $148.40 | 1,497,800 | — | — |
| 2018-10-22 | $97.26 | $150.09 | 1,317,800 | — | — |
| 2018-10-19 | $95.63 | $147.58 | 880,100 | — | — |
| 2018-10-18 | $95.67 | $147.64 | 1,202,400 | — | — |
| 2018-10-17 | $96.32 | $148.64 | 1,183,100 | — | — |
| 2018-10-16 | $97.14 | $149.91 | 993,400 | — | — |
| 2018-10-15 | $96.05 | $148.23 | 759,200 | — | — |
| 2018-10-12 | $95.09 | $146.74 | 1,048,200 | — | — |
| 2018-10-11 | $94.36 | $145.62 | 1,614,000 | — | — |
| 2018-10-10 | $95.67 | $147.64 | 1,833,300 | — | — |
| 2018-10-09 | $97.28 | $150.12 | 2,716,200 | — | — |
| 2018-10-08 | $102.25 | $157.79 | 2,145,400 | — | — |
| 2018-10-05 | $103.06 | $159.04 | 1,521,000 | — | — |
| 2018-10-04 | $104.22 | $160.83 | 1,168,100 | — | — |
| 2018-10-03 | $104.04 | $160.56 | 1,352,400 | — | — |
| 2018-10-02 | $101.85 | $157.18 | 1,035,500 | — | — |
| 2018-10-01 | $100.84 | $155.62 | 758,200 | — | — |
| 2018-09-28 | $99.78 | $153.98 | 1,421,000 | — | — |
| 2018-09-27 | $100.95 | $155.79 | 1,079,100 | — | — |
| 2018-09-26 | $101.32 | $156.36 | 1,491,500 | — | — |
| 2018-09-25 | $102.53 | $158.23 | 1,454,700 | — | — |
| 2018-09-24 | $104.94 | $161.95 | 1,230,600 | — | — |
| 2018-09-21 | $105.42 | $162.69 | 2,066,900 | — | — |
| 2018-09-20 | $106.60 | $164.51 | 1,523,400 | — | — |
| 2018-09-19 | $105.49 | $162.79 | 1,644,800 | — | — |
| 2018-09-18 | $103.06 | $159.04 | 1,301,500 | — | — |
| 2018-09-17 | $102.45 | $158.10 | 1,769,500 | — | — |
| 2018-09-14 | $100.90 | $155.71 | 1,250,400 | — | — |
| 2018-09-13 | $100.61 | $155.26 | 1,415,100 | — | — |
| 2018-09-12 | $99.46 | $152.97 | 1,221,000 | — | — |
| 2018-09-11 | $98.84 | $152.02 | 1,536,400 | — | — |
| 2018-09-10 | $97.39 | $149.79 | 1,227,000 | — | — |
| 2018-09-07 | $97.19 | $149.48 | 1,280,100 | — | — |
| 2018-09-06 | $97.66 | $150.20 | 1,355,700 | — | — |
| 2018-09-05 | $96.45 | $148.34 | 1,333,800 | — | — |
| 2018-09-04 | $96.57 | $148.53 | 1,488,400 | — | — |
| 2018-08-31 | $95.52 | $146.91 | 762,900 | — | — |
| 2018-08-30 | $95.05 | $146.19 | 985,200 | — | — |
| 2018-08-29 | $96.72 | $148.76 | 753,800 | — | — |
| 2018-08-28 | $96.94 | $149.10 | 1,058,300 | — | — |
| 2018-08-27 | $96.89 | $149.02 | 883,900 | — | — |
| 2018-08-24 | $96.00 | $147.65 | 1,612,700 | — | — |
| 2018-08-23 | $93.77 | $144.22 | 3,337,400 | — | — |
| 2018-08-22 | $94.53 | $145.39 | 1,236,100 | — | — |
| 2018-08-21 | $94.84 | $145.87 | 1,384,300 | — | — |
| 2018-08-20 | $95.54 | $146.94 | 1,129,700 | — | — |
| 2018-08-17 | $95.44 | $146.79 | 1,334,900 | — | — |
| 2018-08-16 | $97.06 | $149.28 | 1,116,900 | — | — |
| 2018-08-15 | $95.54 | $146.94 | 1,930,600 | — | — |
| 2018-08-14 | $97.33 | $149.70 | 1,152,900 | — | — |
| 2018-08-13 | $95.63 | $147.08 | 2,108,700 | — | — |
| 2018-08-10 | $98.50 | $151.49 | 1,340,100 | — | — |
| 2018-08-09 | $100.76 | $154.97 | 3,463,900 | — | — |
| 2018-08-08 | $98.77 | $151.91 | 5,215,100 | — | — |
| 2018-08-07 | $92.81 | $142.74 | 1,603,600 | — | — |
| 2018-08-06 | $92.66 | $142.51 | 1,110,100 | — | — |
| 2018-08-03 | $92.61 | $142.44 | 786,700 | — | — |
| 2018-08-02 | $92.02 | $141.53 | 1,494,900 | — | — |
| 2018-08-01 | $91.01 | $139.98 | 1,763,100 | — | — |
| 2018-07-31 | $94.20 | $144.88 | 989,500 | — | — |
| 2018-07-30 | $92.42 | $142.14 | 1,272,200 | — | — |
| 2018-07-27 | $93.26 | $143.44 | 889,900 | — | — |
| 2018-07-26 | $93.06 | $143.13 | 1,209,000 | — | — |
| 2018-07-25 | $91.79 | $141.17 | 1,115,600 | — | — |
| 2018-07-24 | $90.90 | $139.81 | 1,318,400 | — | — |
| 2018-07-23 | $90.92 | $139.84 | 2,490,600 | — | — |
| 2018-07-20 | $93.90 | $144.42 | 1,803,800 | — | — |
| 2018-07-19 | $96.21 | $147.97 | 976,000 | — | — |
| 2018-07-18 | $96.74 | $148.79 | 1,394,600 | — | — |
| 2018-07-17 | $96.97 | $149.14 | 1,103,900 | — | — |
| 2018-07-16 | $94.96 | $146.05 | 2,343,000 | — | — |
| 2018-07-13 | $95.57 | $146.99 | 847,300 | — | — |
| 2018-07-12 | $95.35 | $146.65 | 996,500 | — | — |
| 2018-07-11 | $94.68 | $145.62 | 1,173,300 | — | — |
| 2018-07-10 | $95.81 | $147.36 | 1,124,600 | — | — |
| 2018-07-09 | $95.98 | $147.62 | 1,003,600 | — | — |
| 2018-07-06 | $95.54 | $146.94 | 1,171,900 | — | — |
| 2018-07-05 | $94.78 | $145.77 | 1,850,900 | — | — |
| 2018-07-03 | $96.62 | $148.60 | 1,726,500 | — | — |
| 2018-07-02 | $93.48 | $143.77 | 1,182,400 | — | — |
| 2018-06-29 | $94.33 | $145.08 | 1,768,400 | — | — |
| 2018-06-28 | $93.64 | $144.02 | 943,700 | — | — |
| 2018-06-27 | $93.41 | $143.67 | 1,967,800 | — | — |
| 2018-06-26 | $92.52 | $142.30 | 1,070,700 | — | — |
| 2018-06-25 | $91.96 | $141.44 | 1,414,900 | — | — |
| 2018-06-22 | $93.46 | $143.74 | 1,380,200 | — | — |
| 2018-06-21 | $91.97 | $141.45 | 1,319,600 | — | — |
| 2018-06-20 | $91.61 | $140.90 | 1,333,700 | — | — |
| 2018-06-19 | $91.40 | $140.57 | 1,841,100 | — | — |
| 2018-06-18 | $92.87 | $142.84 | 1,675,600 | — | — |
| 2018-06-15 | $93.33 | $143.54 | 1,698,900 | — | — |
| 2018-06-14 | $93.66 | $144.05 | 1,148,200 | — | — |
| 2018-06-13 | $94.18 | $144.34 | 1,598,200 | — | — |
| 2018-06-12 | $95.74 | $146.73 | 1,584,600 | — | — |
| 2018-06-11 | $95.37 | $146.16 | 815,800 | — | — |
| 2018-06-08 | $95.37 | $146.16 | 1,044,200 | — | — |
| 2018-06-07 | $95.22 | $145.93 | 887,500 | — | — |
| 2018-06-06 | $95.67 | $146.62 | 1,738,000 | — | — |
| 2018-06-05 | $94.65 | $145.06 | 973,300 | — | — |
| 2018-06-04 | $94.44 | $144.73 | 962,300 | — | — |
| 2018-06-01 | $94.26 | $144.46 | 1,242,800 | — | — |
| 2018-05-31 | $93.47 | $143.25 | 1,430,000 | — | — |
| 2018-05-30 | $93.59 | $143.43 | 1,241,000 | — | — |
| 2018-05-29 | $93.03 | $142.57 | 1,612,200 | — | — |
| 2018-05-25 | $94.82 | $145.32 | 1,741,900 | — | — |
| 2018-05-24 | $95.02 | $145.62 | 3,516,900 | — | — |
| 2018-05-23 | $101.84 | $156.07 | 907,200 | — | — |
| 2018-05-22 | $102.34 | $156.84 | 1,034,200 | — | — |
| 2018-05-21 | $104.07 | $159.49 | 1,853,900 | — | — |
| 2018-05-18 | $104.92 | $160.79 | 2,305,800 | — | — |
| 2018-05-17 | $104.80 | $160.61 | 2,770,400 | — | — |
| 2018-05-16 | $102.35 | $156.86 | 1,545,800 | — | — |
| 2018-05-15 | $100.81 | $154.50 | 1,728,400 | — | — |
| 2018-05-14 | $99.24 | $152.09 | 1,525,200 | — | — |
| 2018-05-11 | $98.54 | $151.02 | 1,683,200 | — | — |
| 2018-05-10 | $98.39 | $150.79 | 3,860,700 | — | — |
| 2018-05-09 | $101.75 | $155.94 | 1,934,900 | — | — |
| 2018-05-08 | $100.72 | $154.36 | 1,680,600 | — | — |
| 2018-05-07 | $100.11 | $153.42 | 1,388,200 | — | — |
| 2018-05-04 | $100.06 | $153.35 | 1,294,300 | — | — |
| 2018-05-03 | $97.89 | $150.02 | 1,384,000 | — | — |
| 2018-05-02 | $97.84 | $149.94 | 1,398,300 | — | — |
| 2018-05-01 | $97.62 | $149.61 | 1,221,600 | — | — |
| 2018-04-30 | $96.96 | $148.60 | 1,441,900 | — | — |
| 2018-04-27 | $96.95 | $148.58 | 857,100 | — | — |
| 2018-04-26 | $96.55 | $147.97 | 1,030,400 | — | — |
| 2018-04-25 | $95.46 | $146.30 | 870,800 | — | — |
| 2018-04-24 | $95.78 | $146.79 | 1,328,600 | — | — |
| 2018-04-23 | $97.34 | $149.18 | 804,900 | — | — |
| 2018-04-20 | $97.75 | $149.81 | 912,300 | — | — |
| 2018-04-19 | $98.59 | $151.09 | 1,526,400 | — | — |
| 2018-04-18 | $98.79 | $151.40 | 1,145,700 | — | — |
| 2018-04-17 | $96.63 | $148.09 | 1,164,200 | — | — |
| 2018-04-16 | $96.87 | $148.46 | 1,415,800 | — | — |
| 2018-04-13 | $95.50 | $146.36 | 1,999,300 | — | — |
| 2018-04-12 | $93.39 | $143.12 | 1,185,400 | — | — |
| 2018-04-11 | $93.31 | $143.00 | 1,072,800 | — | — |
| 2018-04-10 | $92.33 | $141.50 | 1,453,300 | — | — |
| 2018-04-09 | $91.22 | $139.80 | 1,161,400 | — | — |
| 2018-04-06 | $91.80 | $140.69 | 2,707,900 | — | — |
| 2018-04-05 | $95.77 | $146.77 | 2,884,300 | — | — |
| 2018-04-04 | $91.60 | $140.38 | 2,280,800 | — | — |
| 2018-04-03 | $90.42 | $138.57 | 1,883,800 | — | — |
| 2018-04-02 | $88.96 | $136.34 | 1,919,800 | — | — |
| 2018-03-29 | $92.74 | $142.13 | 2,275,700 | — | — |
| 2018-03-28 | $89.56 | $137.25 | 2,906,300 | — | — |
| 2018-03-27 | $93.43 | $143.19 | 1,644,700 | — | — |
| 2018-03-26 | $94.36 | $144.61 | 1,691,600 | — | — |
| 2018-03-23 | $93.24 | $142.89 | 1,356,700 | — | — |
| 2018-03-22 | $94.11 | $144.23 | 1,536,200 | — | — |
| 2018-03-21 | $97.47 | $149.38 | 1,780,300 | — | — |
| 2018-03-20 | $95.32 | $146.08 | 3,660,000 | — | — |
| 2018-03-19 | $96.91 | $148.52 | 1,186,300 | — | — |
| 2018-03-16 | $98.37 | $150.76 | 2,101,800 | — | — |
| 2018-03-15 | $98.07 | $150.30 | 1,506,900 | — | — |
| 2018-03-14 | $100.33 | $153.76 | 1,965,700 | — | — |
| 2018-03-13 | $103.13 | $157.54 | 1,373,100 | — | — |
| 2018-03-12 | $102.99 | $157.32 | 1,509,000 | — | — |
| 2018-03-09 | $101.76 | $155.45 | 1,510,000 | — | — |
| 2018-03-08 | $99.28 | $151.66 | 1,274,400 | — | — |
| 2018-03-07 | $100.05 | $152.83 | 1,567,900 | — | — |
| 2018-03-06 | $100.14 | $152.97 | 3,587,400 | — | — |
| 2018-03-05 | $96.44 | $147.32 | 2,503,300 | — | — |
| 2018-03-02 | $95.02 | $145.15 | 5,718,000 | — | — |
| 2018-03-01 | $96.01 | $146.66 | 7,170,800 | — | — |
| 2018-02-28 | $100.43 | $153.41 | 6,717,200 | — | — |
| 2018-02-27 | $111.57 | $170.43 | 2,665,700 | — | — |
| 2018-02-26 | $110.10 | $168.19 | 7,152,000 | — | — |
| 2018-02-23 | $118.75 | $181.40 | 2,142,300 | — | — |
| 2018-02-22 | $113.68 | $173.65 | 1,021,900 | — | — |
| 2018-02-21 | $113.01 | $172.63 | 1,775,000 | — | — |
| 2018-02-20 | $114.58 | $175.03 | 1,431,700 | — | — |
| 2018-02-16 | $112.24 | $171.45 | 1,668,900 | — | — |
| 2018-02-15 | $114.61 | $175.07 | 1,760,200 | — | — |
| 2018-02-14 | $111.72 | $170.66 | 2,051,700 | — | — |
| 2018-02-13 | $108.45 | $165.66 | 2,763,500 | — | — |
| 2018-02-12 | $111.59 | $170.46 | 2,637,100 | — | — |
| 2018-02-09 | $107.72 | $164.55 | 2,573,800 | — | — |
| 2018-02-08 | $105.18 | $160.67 | 2,377,500 | — | — |
| 2018-02-07 | $106.63 | $162.88 | 1,668,300 | — | — |
| 2018-02-06 | $107.54 | $164.27 | 2,903,900 | — | — |
| 2018-02-05 | $105.15 | $160.62 | 3,838,000 | — | — |
| 2018-02-02 | $105.51 | $161.17 | 2,738,600 | — | — |
| 2018-02-01 | $109.20 | $166.81 | 1,961,800 | — | — |
| 2018-01-31 | $111.59 | $170.46 | 2,606,200 | — | — |
| 2018-01-30 | $111.37 | $170.13 | 2,146,000 | — | — |
| 2018-01-29 | $111.68 | $170.60 | 2,250,800 | — | — |
| 2018-01-26 | $114.41 | $174.77 | 1,916,700 | — | — |
| 2018-01-25 | $116.90 | $178.57 | 2,499,800 | — | — |
| 2018-01-24 | $112.40 | $171.70 | 2,727,500 | — | — |
| 2018-01-23 | $113.00 | $172.62 | 2,972,100 | — | — |
| 2018-01-22 | $113.53 | $173.42 | 3,648,000 | — | — |
| 2018-01-19 | $116.01 | $177.21 | 4,275,100 | — | — |
| 2018-01-18 | $117.91 | $180.12 | 8,622,300 | — | — |
| 2018-01-17 | $126.95 | $193.92 | 2,017,000 | — | — |
| 2018-01-16 | $128.00 | $195.53 | 2,879,600 | — | — |
| 2018-01-12 | $133.52 | $203.96 | 990,100 | — | — |
| 2018-01-11 | $134.69 | $205.75 | 838,400 | — | — |
| 2018-01-10 | $132.96 | $203.11 | 884,600 | — | — |
| 2018-01-09 | $135.44 | $206.89 | 1,198,100 | — | — |
| 2018-01-08 | $137.45 | $209.96 | 1,945,200 | — | — |
| 2018-01-05 | $131.72 | $201.21 | 806,500 | — | — |
| 2018-01-04 | $130.22 | $198.92 | 820,600 | — | — |
| 2018-01-03 | $131.79 | $201.32 | 1,042,100 | — | — |
| 2018-01-02 | $131.53 | $200.92 | 1,118,600 | — | — |