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
- 1993-06-03 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 | $82.63 | $149.20 | 1,775,300 | — | — |
| 2018-12-28 | $82.02 | $148.10 | 2,236,000 | — | — |
| 2018-12-27 | $81.79 | $147.68 | 2,851,800 | — | — |
| 2018-12-26 | $80.80 | $145.90 | 2,452,000 | — | — |
| 2018-12-24 | $77.27 | $139.52 | 1,429,300 | — | — |
| 2018-12-21 | $79.85 | $144.18 | 4,347,600 | — | — |
| 2018-12-20 | $79.81 | $144.11 | 3,320,700 | — | — |
| 2018-12-19 | $80.98 | $146.22 | 3,081,000 | — | — |
| 2018-12-18 | $81.51 | $147.18 | 3,304,400 | — | — |
| 2018-12-17 | $80.16 | $144.74 | 3,903,700 | — | — |
| 2018-12-14 | $79.30 | $143.19 | 2,274,800 | — | — |
| 2018-12-13 | $80.59 | $145.52 | 2,360,800 | — | — |
| 2018-12-12 | $82.40 | $148.79 | 1,882,200 | — | — |
| 2018-12-11 | $82.49 | $148.95 | 2,001,400 | — | — |
| 2018-12-10 | $83.28 | $150.37 | 2,221,300 | — | — |
| 2018-12-07 | $83.81 | $151.33 | 2,521,700 | — | — |
| 2018-12-06 | $85.09 | $153.64 | 2,677,100 | — | — |
| 2018-12-04 | $86.40 | $156.01 | 3,162,900 | — | — |
| 2018-12-03 | $88.76 | $160.27 | 2,963,800 | — | — |
| 2018-11-30 | $89.19 | $161.05 | 2,667,100 | — | — |
| 2018-11-29 | $88.48 | $159.76 | 1,658,400 | — | — |
| 2018-11-28 | $89.16 | $160.16 | 1,513,800 | — | — |
| 2018-11-27 | $87.50 | $157.18 | 1,349,900 | — | — |
| 2018-11-26 | $88.42 | $158.83 | 1,827,900 | — | — |
| 2018-11-23 | $87.73 | $157.59 | 567,300 | — | — |
| 2018-11-21 | $88.07 | $158.20 | 2,262,200 | — | — |
| 2018-11-20 | $88.09 | $158.24 | 1,658,000 | — | — |
| 2018-11-19 | $88.45 | $158.89 | 2,100,600 | — | — |
| 2018-11-16 | $89.50 | $160.77 | 1,778,600 | — | — |
| 2018-11-15 | $89.29 | $160.39 | 2,029,300 | — | — |
| 2018-11-14 | $88.64 | $159.23 | 2,157,500 | — | — |
| 2018-11-13 | $91.38 | $164.15 | 1,360,100 | — | — |
| 2018-11-12 | $91.56 | $164.47 | 1,354,300 | — | — |
| 2018-11-09 | $93.72 | $168.35 | 1,640,800 | — | — |
| 2018-11-08 | $93.70 | $168.32 | 2,539,200 | — | — |
| 2018-11-07 | $92.52 | $166.20 | 1,715,200 | — | — |
| 2018-11-06 | $91.03 | $163.52 | 1,705,700 | — | — |
| 2018-11-05 | $90.39 | $162.37 | 1,742,700 | — | — |
| 2018-11-02 | $89.55 | $160.86 | 2,738,200 | — | — |
| 2018-11-01 | $89.97 | $161.62 | 5,007,200 | — | — |
| 2018-10-31 | $95.72 | $171.95 | 2,124,100 | — | — |
| 2018-10-30 | $95.49 | $171.53 | 2,017,700 | — | — |
| 2018-10-29 | $93.54 | $168.03 | 2,056,600 | — | — |
| 2018-10-26 | $92.33 | $165.86 | 2,608,300 | — | — |
| 2018-10-25 | $92.85 | $166.79 | 1,855,600 | — | — |
| 2018-10-24 | $92.09 | $165.42 | 2,453,900 | — | — |
| 2018-10-23 | $96.07 | $172.57 | 1,652,900 | — | — |
| 2018-10-22 | $96.74 | $173.78 | 1,346,700 | — | — |
| 2018-10-19 | $97.32 | $174.82 | 2,384,500 | — | — |
| 2018-10-18 | $96.61 | $173.54 | 2,424,200 | — | — |
| 2018-10-17 | $95.75 | $172.00 | 1,737,900 | — | — |
| 2018-10-16 | $95.14 | $170.90 | 3,137,500 | — | — |
| 2018-10-15 | $92.79 | $166.68 | 1,667,000 | — | — |
| 2018-10-12 | $93.16 | $167.35 | 1,860,400 | — | — |
| 2018-10-11 | $93.17 | $167.36 | 2,045,100 | — | — |
| 2018-10-10 | $96.87 | $174.01 | 2,344,600 | — | — |
| 2018-10-09 | $100.46 | $180.46 | 1,240,500 | — | — |
| 2018-10-08 | $100.09 | $179.80 | 1,333,900 | — | — |
| 2018-10-05 | $99.59 | $178.90 | 1,373,200 | — | — |
| 2018-10-04 | $99.44 | $178.63 | 1,071,400 | — | — |
| 2018-10-03 | $98.82 | $177.51 | 1,141,000 | — | — |
| 2018-10-02 | $98.85 | $177.57 | 1,565,200 | — | — |
| 2018-10-01 | $98.53 | $176.99 | 1,658,400 | — | — |
| 2018-09-28 | $98.70 | $177.30 | 1,445,700 | — | — |
| 2018-09-27 | $98.15 | $176.31 | 1,617,200 | — | — |
| 2018-09-26 | $98.85 | $177.57 | 1,444,700 | — | — |
| 2018-09-25 | $99.80 | $179.27 | 1,525,200 | — | — |
| 2018-09-24 | $100.38 | $180.32 | 1,070,300 | — | — |
| 2018-09-21 | $101.82 | $182.90 | 2,950,300 | — | — |
| 2018-09-20 | $102.03 | $183.28 | 1,159,500 | — | — |
| 2018-09-19 | $101.70 | $182.69 | 2,140,700 | — | — |
| 2018-09-18 | $101.15 | $181.70 | 1,393,300 | — | — |
| 2018-09-17 | $100.33 | $180.23 | 2,357,600 | — | — |
| 2018-09-14 | $99.99 | $179.62 | 1,345,900 | — | — |
| 2018-09-13 | $99.05 | $177.93 | 1,544,300 | — | — |
| 2018-09-12 | $97.58 | $175.29 | 1,559,900 | — | — |
| 2018-09-11 | $98.16 | $176.33 | 1,699,300 | — | — |
| 2018-09-10 | $97.85 | $175.77 | 2,311,600 | — | — |
| 2018-09-07 | $100.03 | $179.69 | 1,575,400 | — | — |
| 2018-09-06 | $101.10 | $181.61 | 1,653,300 | — | — |
| 2018-09-05 | $101.40 | $182.15 | 1,915,100 | — | — |
| 2018-09-04 | $100.95 | $181.34 | 2,119,600 | — | — |
| 2018-08-31 | $100.57 | $180.66 | 1,480,400 | — | — |
| 2018-08-30 | $100.03 | $179.69 | 1,576,000 | — | — |
| 2018-08-29 | $100.58 | $179.85 | 1,592,400 | — | — |
| 2018-08-28 | $100.38 | $179.49 | 1,953,200 | — | — |
| 2018-08-27 | $100.42 | $179.56 | 1,243,800 | — | — |
| 2018-08-24 | $99.53 | $177.97 | 1,879,000 | — | — |
| 2018-08-23 | $99.15 | $177.29 | 1,607,400 | — | — |
| 2018-08-22 | $99.51 | $177.94 | 1,325,600 | — | — |
| 2018-08-21 | $101.44 | $181.39 | 2,725,300 | — | — |
| 2018-08-20 | $100.44 | $179.60 | 1,150,600 | — | — |
| 2018-08-17 | $100.02 | $178.85 | 1,140,100 | — | — |
| 2018-08-16 | $99.89 | $178.62 | 3,000,700 | — | — |
| 2018-08-15 | $98.84 | $176.74 | 1,536,700 | — | — |
| 2018-08-14 | $98.38 | $175.92 | 2,608,500 | — | — |
| 2018-08-13 | $98.16 | $175.52 | 1,658,900 | — | — |
| 2018-08-10 | $98.63 | $176.36 | 1,227,600 | — | — |
| 2018-08-09 | $99.48 | $177.88 | 2,010,500 | — | — |
| 2018-08-08 | $99.21 | $177.40 | 1,734,800 | — | — |
| 2018-08-07 | $98.77 | $176.61 | 2,189,100 | — | — |
| 2018-08-06 | $98.40 | $175.95 | 1,956,100 | — | — |
| 2018-08-03 | $98.05 | $175.33 | 2,681,300 | — | — |
| 2018-08-02 | $97.54 | $174.41 | 2,730,100 | — | — |
| 2018-08-01 | $94.65 | $169.25 | 1,567,400 | — | — |
| 2018-07-31 | $95.12 | $170.09 | 1,813,700 | — | — |
| 2018-07-30 | $94.59 | $169.14 | 1,434,100 | — | — |
| 2018-07-27 | $94.64 | $169.23 | 1,005,100 | — | — |
| 2018-07-26 | $94.76 | $169.44 | 1,674,400 | — | — |
| 2018-07-25 | $93.75 | $167.64 | 1,488,300 | — | — |
| 2018-07-24 | $93.23 | $166.71 | 1,601,400 | — | — |
| 2018-07-23 | $93.19 | $166.63 | 1,641,000 | — | — |
| 2018-07-20 | $93.42 | $167.05 | 1,863,000 | — | — |
| 2018-07-19 | $93.42 | $167.05 | 2,171,500 | — | — |
| 2018-07-18 | $95.76 | $171.23 | 2,097,600 | — | — |
| 2018-07-17 | $94.26 | $168.55 | 2,285,000 | — | — |
| 2018-07-16 | $93.46 | $167.12 | 1,406,200 | — | — |
| 2018-07-13 | $92.83 | $165.99 | 1,190,800 | — | — |
| 2018-07-12 | $92.90 | $166.12 | 1,267,900 | — | — |
| 2018-07-11 | $92.83 | $165.99 | 1,500,800 | — | — |
| 2018-07-10 | $93.36 | $166.94 | 1,609,500 | — | — |
| 2018-07-09 | $93.60 | $167.37 | 1,391,200 | — | — |
| 2018-07-06 | $92.16 | $164.79 | 1,559,600 | — | — |
| 2018-07-05 | $91.94 | $164.40 | 1,133,800 | — | — |
| 2018-07-03 | $91.90 | $164.33 | 836,500 | — | — |
| 2018-07-02 | $91.67 | $163.92 | 1,789,500 | — | — |
| 2018-06-29 | $91.27 | $163.20 | 1,724,900 | — | — |
| 2018-06-28 | $91.35 | $163.34 | 1,857,600 | — | — |
| 2018-06-27 | $90.31 | $161.49 | 2,750,300 | — | — |
| 2018-06-26 | $92.22 | $164.90 | 2,212,800 | — | — |
| 2018-06-25 | $91.63 | $163.85 | 2,576,300 | — | — |
| 2018-06-22 | $92.24 | $164.94 | 2,228,000 | — | — |
| 2018-06-21 | $92.23 | $164.92 | 2,333,400 | — | — |
| 2018-06-20 | $92.18 | $164.83 | 1,464,300 | — | — |
| 2018-06-19 | $93.48 | $167.15 | 1,773,600 | — | — |
| 2018-06-18 | $92.99 | $166.28 | 1,946,400 | — | — |
| 2018-06-15 | $93.81 | $167.74 | 4,038,500 | — | — |
| 2018-06-14 | $92.80 | $165.94 | 2,131,100 | — | — |
| 2018-06-13 | $93.27 | $166.78 | 2,174,300 | — | — |
| 2018-06-12 | $93.50 | $167.19 | 2,089,400 | — | — |
| 2018-06-11 | $93.62 | $167.40 | 1,290,900 | — | — |
| 2018-06-08 | $93.71 | $167.56 | 1,476,800 | — | — |
| 2018-06-07 | $93.20 | $166.65 | 2,140,300 | — | — |
| 2018-06-06 | $93.01 | $166.31 | 4,230,200 | — | — |
| 2018-06-05 | $93.70 | $167.55 | 2,179,900 | — | — |
| 2018-06-04 | $94.25 | $168.53 | 1,031,400 | — | — |
| 2018-06-01 | $93.86 | $167.83 | 1,821,400 | — | — |
| 2018-05-31 | $93.48 | $167.15 | 1,924,700 | — | — |
| 2018-05-30 | $94.37 | $168.74 | 2,107,100 | — | — |
| 2018-05-29 | $94.24 | $167.69 | 2,351,100 | — | — |
| 2018-05-25 | $95.45 | $169.84 | 1,313,200 | — | — |
| 2018-05-24 | $95.52 | $169.97 | 1,127,800 | — | — |
| 2018-05-23 | $95.59 | $170.09 | 1,448,500 | — | — |
| 2018-05-22 | $95.88 | $170.61 | 968,700 | — | — |
| 2018-05-21 | $95.61 | $170.13 | 1,105,500 | — | — |
| 2018-05-18 | $94.92 | $168.90 | 1,854,100 | — | — |
| 2018-05-17 | $95.00 | $169.04 | 2,306,900 | — | — |
| 2018-05-16 | $95.62 | $170.15 | 1,482,600 | — | — |
| 2018-05-15 | $95.86 | $170.57 | 1,900,300 | — | — |
| 2018-05-14 | $95.46 | $169.86 | 1,987,300 | — | — |
| 2018-05-11 | $96.38 | $171.50 | 1,810,200 | — | — |
| 2018-05-10 | $96.10 | $171.00 | 1,541,700 | — | — |
| 2018-05-09 | $96.41 | $171.55 | 2,360,500 | — | — |
| 2018-05-08 | $95.71 | $170.31 | 2,227,500 | — | — |
| 2018-05-07 | $95.06 | $169.15 | 1,729,900 | — | — |
| 2018-05-04 | $94.52 | $168.19 | 1,681,800 | — | — |
| 2018-05-03 | $94.05 | $167.35 | 2,695,600 | — | — |
| 2018-05-02 | $94.06 | $167.37 | 4,938,800 | — | — |
| 2018-05-01 | $98.20 | $174.74 | 1,547,200 | — | — |
| 2018-04-30 | $97.82 | $174.06 | 1,520,000 | — | — |
| 2018-04-27 | $98.19 | $174.72 | 1,292,700 | — | — |
| 2018-04-26 | $97.53 | $173.54 | 1,110,900 | — | — |
| 2018-04-25 | $97.49 | $173.47 | 2,048,800 | — | — |
| 2018-04-24 | $97.39 | $173.29 | 1,952,600 | — | — |
| 2018-04-23 | $98.61 | $175.47 | 1,528,400 | — | — |
| 2018-04-20 | $98.31 | $174.93 | 1,542,700 | — | — |
| 2018-04-19 | $97.98 | $174.34 | 2,360,800 | — | — |
| 2018-04-18 | $97.79 | $174.01 | 2,160,200 | — | — |
| 2018-04-17 | $97.75 | $173.94 | 1,810,500 | — | — |
| 2018-04-16 | $97.53 | $173.54 | 1,765,700 | — | — |
| 2018-04-13 | $96.36 | $171.46 | 1,685,900 | — | — |
| 2018-04-12 | $96.75 | $172.16 | 1,649,800 | — | — |
| 2018-04-11 | $96.20 | $171.18 | 1,739,400 | — | — |
| 2018-04-10 | $97.12 | $172.81 | 1,303,100 | — | — |
| 2018-04-09 | $95.78 | $170.43 | 1,450,200 | — | — |
| 2018-04-06 | $95.90 | $170.64 | 2,159,700 | — | — |
| 2018-04-05 | $97.13 | $172.83 | 1,853,300 | — | — |
| 2018-04-04 | $96.53 | $171.76 | 1,789,300 | — | — |
| 2018-04-03 | $95.12 | $169.26 | 2,028,700 | — | — |
| 2018-04-02 | $93.70 | $166.73 | 2,563,400 | — | — |
| 2018-03-29 | $94.80 | $168.69 | 2,449,300 | — | — |
| 2018-03-28 | $94.61 | $168.35 | 2,173,600 | — | — |
| 2018-03-27 | $93.39 | $166.18 | 1,540,400 | — | — |
| 2018-03-26 | $94.52 | $168.19 | 1,771,600 | — | — |
| 2018-03-23 | $92.25 | $164.15 | 2,036,500 | — | — |
| 2018-03-22 | $94.65 | $168.42 | 1,999,200 | — | — |
| 2018-03-21 | $96.84 | $172.32 | 1,514,400 | — | — |
| 2018-03-20 | $97.39 | $173.29 | 1,441,300 | — | — |
| 2018-03-19 | $96.78 | $172.21 | 2,406,500 | — | — |
| 2018-03-16 | $97.53 | $173.54 | 3,425,300 | — | — |
| 2018-03-15 | $96.81 | $172.26 | 2,473,800 | — | — |
| 2018-03-14 | $96.41 | $171.55 | 2,738,500 | — | — |
| 2018-03-13 | $96.41 | $171.55 | 3,349,600 | — | — |
| 2018-03-12 | $94.85 | $168.78 | 2,067,500 | — | — |
| 2018-03-09 | $96.03 | $170.87 | 2,874,100 | — | — |
| 2018-03-08 | $94.33 | $167.85 | 2,059,600 | — | — |
| 2018-03-07 | $93.39 | $166.18 | 2,382,600 | — | — |
| 2018-03-06 | $93.43 | $166.25 | 1,771,500 | — | — |
| 2018-03-05 | $92.89 | $165.29 | 2,958,600 | — | — |
| 2018-03-02 | $91.61 | $163.01 | 1,917,200 | — | — |
| 2018-03-01 | $92.06 | $162.99 | 3,582,300 | — | — |
| 2018-02-28 | $92.26 | $163.35 | 3,377,700 | — | — |
| 2018-02-27 | $94.01 | $166.44 | 2,693,300 | — | — |
| 2018-02-26 | $95.75 | $169.53 | 1,979,300 | — | — |
| 2018-02-23 | $94.37 | $167.08 | 2,175,000 | — | — |
| 2018-02-22 | $92.80 | $164.30 | 2,469,200 | — | — |
| 2018-02-21 | $93.41 | $165.38 | 1,831,300 | — | — |
| 2018-02-20 | $93.65 | $165.81 | 2,190,000 | — | — |
| 2018-02-16 | $95.04 | $168.27 | 2,565,400 | — | — |
| 2018-02-15 | $94.52 | $167.35 | 2,807,400 | — | — |
| 2018-02-14 | $95.03 | $168.25 | 3,111,400 | — | — |
| 2018-02-13 | $92.13 | $163.12 | 3,503,800 | — | — |
| 2018-02-12 | $90.73 | $160.64 | 4,117,000 | — | — |
| 2018-02-09 | $90.89 | $160.92 | 5,770,600 | — | — |
| 2018-02-08 | $90.06 | $159.45 | 5,282,200 | — | — |
| 2018-02-07 | $96.87 | $171.51 | 3,174,300 | — | — |
| 2018-02-06 | $96.60 | $171.03 | 4,312,400 | — | — |
| 2018-02-05 | $95.02 | $168.23 | 4,883,500 | — | — |
| 2018-02-02 | $97.94 | $173.40 | 2,300,800 | — | — |
| 2018-02-01 | $98.72 | $174.78 | 2,422,100 | — | — |
| 2018-01-31 | $98.77 | $174.87 | 2,146,600 | — | — |
| 2018-01-30 | $98.45 | $174.31 | 2,100,100 | — | — |
| 2018-01-29 | $98.04 | $173.58 | 2,215,700 | — | — |
| 2018-01-26 | $100.53 | $177.99 | 2,777,100 | — | — |
| 2018-01-25 | $100.73 | $178.34 | 2,466,900 | — | — |
| 2018-01-24 | $99.87 | $176.82 | 4,988,000 | — | — |
| 2018-01-23 | $101.25 | $179.26 | 4,676,600 | — | — |
| 2018-01-22 | $104.43 | $184.89 | 1,358,100 | — | — |
| 2018-01-19 | $103.70 | $183.60 | 1,549,000 | — | — |
| 2018-01-18 | $104.00 | $184.13 | 2,909,900 | — | — |
| 2018-01-17 | $103.94 | $184.03 | 1,765,400 | — | — |
| 2018-01-16 | $102.13 | $180.82 | 1,860,900 | — | — |
| 2018-01-12 | $102.11 | $180.79 | 2,404,600 | — | — |
| 2018-01-11 | $100.78 | $178.43 | 1,571,700 | — | — |
| 2018-01-10 | $100.43 | $177.81 | 2,480,800 | — | — |
| 2018-01-09 | $100.94 | $178.71 | 2,223,500 | — | — |
| 2018-01-08 | $101.39 | $179.51 | 1,434,900 | — | — |
| 2018-01-05 | $101.87 | $180.36 | 1,588,000 | — | — |
| 2018-01-04 | $100.80 | $178.47 | 2,017,400 | — | — |
| 2018-01-03 | $101.98 | $180.56 | 1,993,300 | — | — |
| 2018-01-02 | $101.92 | $180.45 | 4,788,200 | — | — |