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
- 1994-10-27 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 | $65.35 | $193.70 | 541,400 | — | — |
| 2018-12-28 | $65.07 | $192.87 | 758,300 | — | — |
| 2018-12-27 | $65.17 | $193.16 | 688,600 | — | — |
| 2018-12-26 | $65.27 | $193.46 | 332,100 | — | — |
| 2018-12-24 | $63.51 | $188.24 | 428,000 | — | — |
| 2018-12-21 | $64.11 | $190.02 | 697,900 | — | — |
| 2018-12-20 | $65.65 | $194.59 | 523,400 | — | — |
| 2018-12-19 | $66.02 | $195.68 | 893,000 | — | — |
| 2018-12-18 | $66.52 | $197.16 | 906,300 | — | — |
| 2018-12-17 | $66.35 | $196.66 | 745,300 | — | — |
| 2018-12-14 | $67.14 | $199.00 | 895,200 | — | — |
| 2018-12-13 | $67.58 | $200.31 | 642,600 | — | — |
| 2018-12-12 | $68.18 | $202.08 | 942,800 | — | — |
| 2018-12-11 | $68.14 | $201.97 | 1,014,200 | — | — |
| 2018-12-10 | $68.75 | $203.77 | 1,007,500 | — | — |
| 2018-12-07 | $69.76 | $206.77 | 1,066,400 | — | — |
| 2018-12-06 | $70.23 | $208.16 | 1,661,100 | — | — |
| 2018-12-04 | $71.84 | $212.93 | 1,183,600 | — | — |
| 2018-12-03 | $74.88 | $221.94 | 625,600 | — | — |
| 2018-11-30 | $74.50 | $220.82 | 586,700 | — | — |
| 2018-11-29 | $74.76 | $221.59 | 533,000 | — | — |
| 2018-11-28 | $75.18 | $222.83 | 822,700 | — | — |
| 2018-11-27 | $73.75 | $218.59 | 710,700 | — | — |
| 2018-11-26 | $73.51 | $217.88 | 565,200 | — | — |
| 2018-11-23 | $73.48 | $217.79 | 322,800 | — | — |
| 2018-11-21 | $73.83 | $218.83 | 832,000 | — | — |
| 2018-11-20 | $72.74 | $215.60 | 758,800 | — | — |
| 2018-11-19 | $74.31 | $220.25 | 832,100 | — | — |
| 2018-11-16 | $75.30 | $223.19 | 511,500 | — | — |
| 2018-11-15 | $75.41 | $223.51 | 853,200 | — | — |
| 2018-11-14 | $74.76 | $221.59 | 751,000 | — | — |
| 2018-11-13 | $74.77 | $221.62 | 555,600 | — | — |
| 2018-11-12 | $74.53 | $220.91 | 536,200 | — | — |
| 2018-11-09 | $74.83 | $221.80 | 521,000 | — | — |
| 2018-11-08 | $75.57 | $223.99 | 458,200 | — | — |
| 2018-11-07 | $75.73 | $224.46 | 560,200 | — | — |
| 2018-11-06 | $75.74 | $224.49 | 748,700 | — | — |
| 2018-11-05 | $75.52 | $223.84 | 480,300 | — | — |
| 2018-11-02 | $75.13 | $222.68 | 736,100 | — | — |
| 2018-11-01 | $75.28 | $223.13 | 694,900 | — | — |
| 2018-10-31 | $74.74 | $221.53 | 886,700 | — | — |
| 2018-10-30 | $75.52 | $221.67 | 1,039,700 | — | — |
| 2018-10-29 | $74.42 | $218.44 | 907,400 | — | — |
| 2018-10-26 | $75.53 | $221.70 | 1,023,600 | — | — |
| 2018-10-25 | $76.27 | $223.87 | 946,600 | — | — |
| 2018-10-24 | $76.33 | $224.05 | 1,071,100 | — | — |
| 2018-10-23 | $78.36 | $230.01 | 956,300 | — | — |
| 2018-10-22 | $78.55 | $230.56 | 801,500 | — | — |
| 2018-10-19 | $79.04 | $232.00 | 912,500 | — | — |
| 2018-10-18 | $79.27 | $232.68 | 667,200 | — | — |
| 2018-10-17 | $79.99 | $234.79 | 710,100 | — | — |
| 2018-10-16 | $80.19 | $235.38 | 840,700 | — | — |
| 2018-10-15 | $79.25 | $232.62 | 1,054,300 | — | — |
| 2018-10-12 | $78.92 | $231.65 | 1,209,200 | — | — |
| 2018-10-11 | $79.20 | $232.47 | 1,671,500 | — | — |
| 2018-10-10 | $80.25 | $235.55 | 1,068,700 | — | — |
| 2018-10-09 | $81.55 | $239.37 | 616,900 | — | — |
| 2018-10-08 | $81.33 | $238.72 | 312,400 | — | — |
| 2018-10-05 | $81.58 | $239.46 | 572,600 | — | — |
| 2018-10-04 | $82.42 | $241.92 | 506,800 | — | — |
| 2018-10-03 | $83.04 | $243.74 | 538,900 | — | — |
| 2018-10-02 | $82.83 | $243.13 | 521,500 | — | — |
| 2018-10-01 | $83.41 | $244.83 | 372,200 | — | — |
| 2018-09-28 | $82.53 | $242.25 | 473,700 | — | — |
| 2018-09-27 | $82.76 | $242.92 | 288,500 | — | — |
| 2018-09-26 | $82.86 | $243.22 | 437,800 | — | — |
| 2018-09-25 | $83.44 | $244.92 | 512,400 | — | — |
| 2018-09-24 | $83.66 | $245.56 | 370,200 | — | — |
| 2018-09-21 | $83.81 | $246.00 | 548,100 | — | — |
| 2018-09-20 | $83.41 | $244.83 | 472,600 | — | — |
| 2018-09-19 | $83.09 | $243.89 | 519,000 | — | — |
| 2018-09-18 | $82.75 | $242.89 | 291,600 | — | — |
| 2018-09-17 | $81.95 | $240.54 | 323,800 | — | — |
| 2018-09-14 | $81.63 | $239.61 | 417,600 | — | — |
| 2018-09-13 | $81.28 | $238.58 | 923,000 | — | — |
| 2018-09-12 | $81.65 | $239.66 | 593,200 | — | — |
| 2018-09-11 | $81.70 | $239.81 | 470,500 | — | — |
| 2018-09-10 | $81.42 | $238.99 | 512,600 | — | — |
| 2018-09-07 | $81.66 | $239.69 | 562,400 | — | — |
| 2018-09-06 | $82.07 | $240.90 | 608,500 | — | — |
| 2018-09-05 | $81.82 | $240.16 | 645,800 | — | — |
| 2018-09-04 | $81.41 | $238.96 | 716,300 | — | — |
| 2018-08-31 | $81.96 | $240.57 | 699,100 | — | — |
| 2018-08-30 | $82.95 | $243.48 | 711,200 | — | — |
| 2018-08-29 | $83.13 | $244.01 | 886,400 | — | — |
| 2018-08-28 | $82.15 | $241.13 | 529,600 | — | — |
| 2018-08-27 | $81.97 | $240.60 | 449,500 | — | — |
| 2018-08-24 | $81.45 | $239.08 | 371,600 | — | — |
| 2018-08-23 | $81.21 | $238.37 | 699,200 | — | — |
| 2018-08-22 | $82.08 | $240.93 | 408,200 | — | — |
| 2018-08-21 | $81.05 | $237.90 | 549,700 | — | — |
| 2018-08-20 | $81.26 | $238.52 | 331,700 | — | — |
| 2018-08-17 | $81.06 | $237.93 | 579,900 | — | — |
| 2018-08-16 | $79.67 | $233.85 | 295,800 | — | — |
| 2018-08-15 | $79.09 | $232.15 | 481,600 | — | — |
| 2018-08-14 | $79.82 | $234.29 | 425,600 | — | — |
| 2018-08-13 | $78.99 | $231.86 | 434,500 | — | — |
| 2018-08-10 | $78.83 | $231.39 | 557,800 | — | — |
| 2018-08-09 | $79.87 | $234.44 | 338,800 | — | — |
| 2018-08-08 | $79.47 | $233.27 | 377,600 | — | — |
| 2018-08-07 | $78.73 | $231.09 | 510,300 | — | — |
| 2018-08-06 | $79.43 | $233.15 | 249,800 | — | — |
| 2018-08-03 | $79.48 | $233.29 | 310,300 | — | — |
| 2018-08-02 | $79.25 | $232.62 | 324,800 | — | — |
| 2018-08-01 | $79.24 | $232.59 | 341,200 | — | — |
| 2018-07-31 | $79.28 | $232.71 | 506,200 | — | — |
| 2018-07-30 | $79.79 | $234.20 | 305,200 | — | — |
| 2018-07-27 | $79.63 | $233.73 | 221,100 | — | — |
| 2018-07-26 | $79.47 | $233.27 | 261,100 | — | — |
| 2018-07-25 | $79.73 | $234.03 | 354,300 | — | — |
| 2018-07-24 | $79.03 | $231.97 | 336,800 | — | — |
| 2018-07-23 | $79.12 | $232.24 | 215,100 | — | — |
| 2018-07-20 | $78.97 | $231.80 | 251,400 | — | — |
| 2018-07-19 | $78.14 | $229.36 | 266,200 | — | — |
| 2018-07-18 | $78.97 | $231.80 | 274,400 | — | — |
| 2018-07-17 | $78.56 | $230.59 | 237,900 | — | — |
| 2018-07-16 | $78.84 | $231.42 | 257,100 | — | — |
| 2018-07-13 | $78.36 | $230.01 | 226,000 | — | — |
| 2018-07-12 | $78.37 | $230.04 | 281,400 | — | — |
| 2018-07-11 | $77.61 | $227.81 | 328,700 | — | — |
| 2018-07-10 | $78.44 | $230.24 | 325,000 | — | — |
| 2018-07-09 | $78.34 | $229.95 | 439,300 | — | — |
| 2018-07-06 | $77.95 | $228.80 | 341,000 | — | — |
| 2018-07-05 | $77.45 | $227.34 | 294,400 | — | — |
| 2018-07-03 | $77.34 | $227.01 | 225,500 | — | — |
| 2018-07-02 | $76.79 | $225.40 | 108,200 | — | — |
| 2018-06-29 | $77.26 | $226.78 | 290,000 | — | — |
| 2018-06-28 | $76.65 | $224.99 | 263,900 | — | — |
| 2018-06-27 | $76.11 | $223.40 | 290,500 | — | — |
| 2018-06-26 | $76.58 | $224.78 | 301,500 | — | — |
| 2018-06-25 | $76.70 | $225.13 | 252,800 | — | — |
| 2018-06-22 | $77.76 | $228.25 | 220,900 | — | — |
| 2018-06-21 | $77.30 | $226.90 | 245,800 | — | — |
| 2018-06-20 | $77.13 | $226.40 | 228,000 | — | — |
| 2018-06-19 | $77.02 | $226.07 | 301,800 | — | — |
| 2018-06-18 | $77.50 | $227.48 | 205,400 | — | — |
| 2018-06-15 | $77.33 | $226.98 | 424,000 | — | — |
| 2018-06-14 | $77.73 | $228.16 | 337,200 | — | — |
| 2018-06-13 | $78.34 | $229.95 | 237,300 | — | — |
| 2018-06-12 | $78.08 | $229.19 | 261,600 | — | — |
| 2018-06-11 | $78.27 | $229.74 | 267,000 | — | — |
| 2018-06-08 | $78.94 | $231.71 | 210,200 | — | — |
| 2018-06-07 | $78.54 | $230.54 | 254,900 | — | — |
| 2018-06-06 | $78.23 | $229.63 | 281,500 | — | — |
| 2018-06-05 | $77.69 | $228.04 | 308,600 | — | — |
| 2018-06-04 | $77.94 | $228.77 | 305,300 | — | — |
| 2018-06-01 | $77.35 | $227.04 | 296,000 | — | — |
| 2018-05-31 | $77.40 | $227.19 | 721,000 | — | — |
| 2018-05-30 | $77.48 | $227.42 | 361,100 | — | — |
| 2018-05-29 | $76.55 | $224.69 | 484,200 | — | — |
| 2018-05-25 | $78.21 | $229.57 | 226,300 | — | — |
| 2018-05-24 | $78.70 | $231.01 | 289,500 | — | — |
| 2018-05-23 | $79.27 | $232.68 | 367,800 | — | — |
| 2018-05-22 | $79.49 | $233.32 | 473,100 | — | — |
| 2018-05-21 | $78.75 | $231.15 | 100,900 | — | — |
| 2018-05-18 | $78.42 | $230.18 | 174,900 | — | — |
| 2018-05-17 | $79.33 | $232.85 | 215,200 | — | — |
| 2018-05-16 | $79.19 | $232.44 | 172,400 | — | — |
| 2018-05-15 | $78.60 | $230.71 | 361,700 | — | — |
| 2018-05-14 | $78.95 | $231.74 | 250,300 | — | — |
| 2018-05-11 | $78.76 | $231.18 | 214,400 | — | — |
| 2018-05-10 | $78.66 | $230.89 | 296,700 | — | — |
| 2018-05-09 | $77.83 | $228.45 | 311,100 | — | — |
| 2018-05-08 | $76.87 | $225.63 | 339,600 | — | — |
| 2018-05-07 | $76.43 | $224.34 | 182,900 | — | — |
| 2018-05-04 | $76.26 | $223.84 | 214,400 | — | — |
| 2018-05-03 | $75.74 | $222.32 | 363,200 | — | — |
| 2018-05-02 | $75.97 | $222.99 | 264,900 | — | — |
| 2018-05-01 | $75.98 | $223.02 | 295,100 | — | — |
| 2018-04-30 | $75.93 | $222.87 | 400,300 | — | — |
| 2018-04-27 | $76.67 | $222.92 | 370,800 | — | — |
| 2018-04-26 | $76.03 | $221.06 | 914,800 | — | — |
| 2018-04-25 | $75.63 | $219.89 | 409,000 | — | — |
| 2018-04-24 | $75.41 | $219.25 | 440,000 | — | — |
| 2018-04-23 | $74.90 | $217.77 | 343,900 | — | — |
| 2018-04-20 | $74.95 | $217.92 | 691,800 | — | — |
| 2018-04-19 | $75.02 | $218.12 | 302,800 | — | — |
| 2018-04-18 | $75.20 | $218.64 | 248,400 | — | — |
| 2018-04-17 | $75.51 | $219.55 | 333,700 | — | — |
| 2018-04-16 | $75.70 | $220.10 | 276,800 | — | — |
| 2018-04-13 | $75.28 | $218.88 | 346,100 | — | — |
| 2018-04-12 | $75.51 | $219.55 | 333,900 | — | — |
| 2018-04-11 | $75.49 | $219.49 | 386,100 | — | — |
| 2018-04-10 | $76.37 | $222.05 | 360,500 | — | — |
| 2018-04-09 | $76.15 | $221.41 | 401,000 | — | — |
| 2018-04-06 | $75.47 | $219.43 | 492,500 | — | — |
| 2018-04-05 | $76.14 | $221.38 | 433,400 | — | — |
| 2018-04-04 | $75.13 | $218.44 | 517,900 | — | — |
| 2018-04-03 | $75.12 | $218.41 | 474,700 | — | — |
| 2018-04-02 | $74.84 | $217.60 | 465,700 | — | — |
| 2018-03-29 | $75.57 | $219.72 | 312,100 | — | — |
| 2018-03-28 | $74.66 | $217.07 | 425,600 | — | — |
| 2018-03-27 | $74.83 | $217.57 | 431,900 | — | — |
| 2018-03-26 | $75.52 | $219.57 | 408,200 | — | — |
| 2018-03-23 | $75.24 | $218.76 | 664,700 | — | — |
| 2018-03-22 | $75.84 | $220.51 | 615,800 | — | — |
| 2018-03-21 | $77.09 | $224.14 | 591,300 | — | — |
| 2018-03-20 | $75.90 | $220.68 | 423,200 | — | — |
| 2018-03-19 | $75.37 | $219.14 | 408,100 | — | — |
| 2018-03-16 | $75.41 | $219.25 | 381,400 | — | — |
| 2018-03-15 | $75.53 | $219.60 | 317,200 | — | — |
| 2018-03-14 | $75.96 | $220.85 | 394,700 | — | — |
| 2018-03-13 | $75.61 | $219.84 | 332,800 | — | — |
| 2018-03-12 | $76.54 | $222.54 | 265,700 | — | — |
| 2018-03-09 | $76.46 | $222.31 | 322,200 | — | — |
| 2018-03-08 | $75.57 | $219.72 | 457,600 | — | — |
| 2018-03-07 | $74.85 | $217.63 | 281,500 | — | — |
| 2018-03-06 | $75.09 | $218.32 | 353,700 | — | — |
| 2018-03-05 | $74.40 | $216.32 | 476,000 | — | — |
| 2018-03-02 | $74.90 | $217.77 | 570,400 | — | — |
| 2018-03-01 | $75.17 | $218.56 | 609,600 | — | — |
| 2018-02-28 | $76.01 | $221.00 | 482,100 | — | — |
| 2018-02-27 | $76.89 | $223.56 | 769,200 | — | — |
| 2018-02-26 | $78.58 | $228.47 | 368,500 | — | — |
| 2018-02-23 | $78.48 | $228.18 | 345,900 | — | — |
| 2018-02-22 | $77.64 | $225.74 | 468,700 | — | — |
| 2018-02-21 | $78.19 | $227.34 | 360,400 | — | — |
| 2018-02-20 | $77.27 | $224.66 | 481,400 | — | — |
| 2018-02-16 | $77.69 | $225.88 | 413,800 | — | — |
| 2018-02-15 | $78.36 | $227.83 | 409,000 | — | — |
| 2018-02-14 | $77.77 | $226.12 | 553,000 | — | — |
| 2018-02-13 | $76.56 | $222.60 | 317,500 | — | — |
| 2018-02-12 | $76.43 | $222.22 | 385,400 | — | — |
| 2018-02-09 | $75.64 | $219.92 | 645,600 | — | — |
| 2018-02-08 | $75.63 | $219.89 | 484,000 | — | — |
| 2018-02-07 | $77.86 | $226.38 | 474,100 | — | — |
| 2018-02-06 | $78.04 | $226.90 | 967,200 | — | — |
| 2018-02-05 | $77.54 | $225.45 | 876,900 | — | — |
| 2018-02-02 | $80.66 | $234.52 | 438,000 | — | — |
| 2018-02-01 | $82.45 | $239.72 | 486,900 | — | — |
| 2018-01-31 | $82.31 | $239.32 | 381,500 | — | — |
| 2018-01-30 | $83.29 | $239.97 | 516,300 | — | — |
| 2018-01-29 | $83.53 | $240.67 | 308,900 | — | — |
| 2018-01-26 | $83.96 | $241.90 | 389,300 | — | — |
| 2018-01-25 | $83.72 | $241.21 | 310,500 | — | — |
| 2018-01-24 | $84.11 | $242.34 | 409,800 | — | — |
| 2018-01-23 | $83.97 | $241.93 | 380,500 | — | — |
| 2018-01-22 | $84.00 | $242.02 | 396,700 | — | — |
| 2018-01-19 | $83.51 | $240.61 | 338,900 | — | — |
| 2018-01-18 | $83.50 | $240.58 | 416,800 | — | — |
| 2018-01-17 | $83.16 | $239.60 | 473,000 | — | — |
| 2018-01-16 | $82.60 | $237.99 | 400,800 | — | — |
| 2018-01-12 | $82.09 | $236.52 | 287,100 | — | — |
| 2018-01-11 | $81.74 | $235.51 | 300,900 | — | — |
| 2018-01-10 | $81.70 | $235.39 | 415,400 | — | — |
| 2018-01-09 | $82.14 | $236.66 | 338,800 | — | — |
| 2018-01-08 | $81.89 | $235.94 | 312,600 | — | — |
| 2018-01-05 | $82.04 | $236.37 | 402,900 | — | — |
| 2018-01-04 | $81.29 | $234.21 | 448,600 | — | — |
| 2018-01-03 | $80.34 | $231.47 | 273,700 | — | — |
| 2018-01-02 | $80.21 | $231.10 | 354,900 | — | — |