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
- 1994-11-16 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 | $75.59 | $95.86 | 2,542,900 | — | — |
| 2018-12-28 | $74.66 | $94.68 | 2,481,000 | — | — |
| 2018-12-27 | $74.99 | $95.10 | 3,261,300 | — | — |
| 2018-12-26 | $74.41 | $94.36 | 3,156,200 | — | — |
| 2018-12-24 | $70.78 | $89.76 | 1,749,800 | — | — |
| 2018-12-21 | $72.39 | $91.80 | 4,942,500 | — | — |
| 2018-12-20 | $74.49 | $94.47 | 4,242,800 | — | — |
| 2018-12-19 | $74.67 | $94.69 | 3,585,000 | — | — |
| 2018-12-18 | $76.21 | $96.65 | 3,592,700 | — | — |
| 2018-12-17 | $76.91 | $97.53 | 4,669,300 | — | — |
| 2018-12-14 | $78.73 | $99.84 | 3,657,600 | — | — |
| 2018-12-13 | $80.39 | $101.95 | 2,261,500 | — | — |
| 2018-12-12 | $82.04 | $104.04 | 2,151,300 | — | — |
| 2018-12-11 | $81.36 | $103.18 | 2,243,800 | — | — |
| 2018-12-10 | $82.45 | $104.56 | 3,234,600 | — | — |
| 2018-12-07 | $82.67 | $104.84 | 2,660,900 | — | — |
| 2018-12-06 | $84.61 | $107.30 | 3,904,400 | — | — |
| 2018-12-04 | $84.89 | $107.65 | 3,617,600 | — | — |
| 2018-12-03 | $90.47 | $114.73 | 2,360,400 | — | — |
| 2018-11-30 | $89.68 | $113.73 | 2,488,400 | — | — |
| 2018-11-29 | $88.87 | $112.70 | 2,118,400 | — | — |
| 2018-11-28 | $90.41 | $114.65 | 2,448,300 | — | — |
| 2018-11-27 | $88.19 | $111.84 | 1,806,000 | — | — |
| 2018-11-26 | $87.97 | $111.56 | 2,682,900 | — | — |
| 2018-11-23 | $85.63 | $108.59 | 723,000 | — | — |
| 2018-11-21 | $86.44 | $109.62 | 1,859,700 | — | — |
| 2018-11-20 | $86.01 | $109.07 | 2,790,400 | — | — |
| 2018-11-19 | $87.73 | $111.26 | 2,202,000 | — | — |
| 2018-11-16 | $87.64 | $111.14 | 3,519,700 | — | — |
| 2018-11-15 | $89.16 | $113.07 | 2,886,000 | — | — |
| 2018-11-14 | $88.92 | $112.76 | 2,414,700 | — | — |
| 2018-11-13 | $89.90 | $114.01 | 2,026,300 | — | — |
| 2018-11-12 | $89.12 | $113.02 | 1,749,800 | — | — |
| 2018-11-09 | $90.40 | $114.64 | 1,755,400 | — | — |
| 2018-11-08 | $90.86 | $115.22 | 1,814,400 | — | — |
| 2018-11-07 | $90.54 | $114.31 | 2,045,400 | — | — |
| 2018-11-06 | $89.18 | $112.59 | 2,894,800 | — | — |
| 2018-11-05 | $88.05 | $111.17 | 4,166,800 | — | — |
| 2018-11-02 | $87.27 | $110.18 | 4,372,900 | — | — |
| 2018-11-01 | $89.30 | $112.75 | 2,128,800 | — | — |
| 2018-10-31 | $89.30 | $112.75 | 3,450,300 | — | — |
| 2018-10-30 | $87.84 | $110.90 | 2,824,700 | — | — |
| 2018-10-29 | $86.46 | $109.16 | 4,185,200 | — | — |
| 2018-10-26 | $85.75 | $108.26 | 3,918,000 | — | — |
| 2018-10-25 | $88.27 | $111.45 | 4,032,900 | — | — |
| 2018-10-24 | $85.86 | $108.40 | 6,766,200 | — | — |
| 2018-10-23 | $87.04 | $109.89 | 6,864,400 | — | — |
| 2018-10-22 | $88.54 | $111.79 | 2,656,000 | — | — |
| 2018-10-19 | $91.63 | $115.69 | 2,299,800 | — | — |
| 2018-10-18 | $90.35 | $114.07 | 2,089,200 | — | — |
| 2018-10-17 | $91.48 | $115.50 | 2,393,100 | — | — |
| 2018-10-16 | $91.63 | $115.69 | 1,851,400 | — | — |
| 2018-10-15 | $90.55 | $114.32 | 2,461,600 | — | — |
| 2018-10-12 | $90.79 | $114.63 | 3,555,300 | — | — |
| 2018-10-11 | $90.94 | $114.82 | 2,957,800 | — | — |
| 2018-10-10 | $93.57 | $118.14 | 2,803,900 | — | — |
| 2018-10-09 | $96.00 | $121.21 | 2,081,600 | — | — |
| 2018-10-08 | $96.43 | $121.75 | 2,694,300 | — | — |
| 2018-10-05 | $96.06 | $121.28 | 1,986,400 | — | — |
| 2018-10-04 | $96.63 | $122.00 | 2,829,700 | — | — |
| 2018-10-03 | $96.73 | $122.13 | 2,660,600 | — | — |
| 2018-10-02 | $95.53 | $120.61 | 1,987,000 | — | — |
| 2018-10-01 | $94.95 | $119.88 | 2,703,200 | — | — |
| 2018-09-28 | $94.93 | $119.85 | 2,708,400 | — | — |
| 2018-09-27 | $95.46 | $120.52 | 2,278,200 | — | — |
| 2018-09-26 | $96.19 | $121.45 | 3,195,700 | — | — |
| 2018-09-25 | $97.47 | $123.06 | 3,388,500 | — | — |
| 2018-09-24 | $97.63 | $123.26 | 1,980,000 | — | — |
| 2018-09-21 | $99.01 | $125.01 | 4,900,600 | — | — |
| 2018-09-20 | $99.26 | $125.32 | 2,624,600 | — | — |
| 2018-09-19 | $98.96 | $124.94 | 5,684,200 | — | — |
| 2018-09-18 | $97.03 | $122.51 | 3,039,500 | — | — |
| 2018-09-17 | $97.10 | $122.59 | 1,945,900 | — | — |
| 2018-09-14 | $97.99 | $123.72 | 2,333,200 | — | — |
| 2018-09-13 | $97.00 | $122.47 | 2,288,400 | — | — |
| 2018-09-12 | $97.41 | $122.99 | 1,791,800 | — | — |
| 2018-09-11 | $98.63 | $124.53 | 1,686,300 | — | — |
| 2018-09-10 | $98.47 | $124.32 | 1,394,500 | — | — |
| 2018-09-07 | $98.37 | $124.20 | 1,798,200 | — | — |
| 2018-09-06 | $98.15 | $123.92 | 1,759,400 | — | — |
| 2018-09-05 | $99.85 | $126.07 | 2,303,600 | — | — |
| 2018-09-04 | $99.83 | $126.04 | 1,875,400 | — | — |
| 2018-08-31 | $99.09 | $125.11 | 1,990,200 | — | — |
| 2018-08-30 | $99.25 | $125.31 | 1,337,600 | — | — |
| 2018-08-29 | $100.14 | $126.43 | 1,758,400 | — | — |
| 2018-08-28 | $100.54 | $126.94 | 1,453,700 | — | — |
| 2018-08-27 | $100.90 | $127.39 | 1,557,000 | — | — |
| 2018-08-24 | $99.46 | $125.57 | 1,046,500 | — | — |
| 2018-08-23 | $99.54 | $125.67 | 1,631,400 | — | — |
| 2018-08-22 | $100.45 | $126.82 | 1,147,300 | — | — |
| 2018-08-21 | $100.49 | $126.87 | 2,105,800 | — | — |
| 2018-08-20 | $99.89 | $126.12 | 1,982,500 | — | — |
| 2018-08-17 | $99.17 | $125.21 | 1,448,500 | — | — |
| 2018-08-16 | $98.92 | $124.89 | 2,112,000 | — | — |
| 2018-08-15 | $97.26 | $122.80 | 2,441,500 | — | — |
| 2018-08-14 | $97.80 | $123.48 | 1,950,800 | — | — |
| 2018-08-13 | $95.81 | $120.97 | 1,518,100 | — | — |
| 2018-08-10 | $96.10 | $121.33 | 1,810,900 | — | — |
| 2018-08-09 | $97.62 | $123.25 | 1,276,800 | — | — |
| 2018-08-08 | $97.63 | $123.26 | 1,601,100 | — | — |
| 2018-08-07 | $97.31 | $122.86 | 2,465,300 | — | — |
| 2018-08-06 | $96.53 | $121.87 | 1,662,300 | — | — |
| 2018-08-03 | $96.68 | $122.06 | 1,916,900 | — | — |
| 2018-08-02 | $95.77 | $120.41 | 2,026,000 | — | — |
| 2018-08-01 | $95.19 | $119.68 | 3,479,700 | — | — |
| 2018-07-31 | $94.32 | $118.59 | 3,616,500 | — | — |
| 2018-07-30 | $93.77 | $117.90 | 2,974,400 | — | — |
| 2018-07-27 | $94.47 | $118.78 | 4,732,600 | — | — |
| 2018-07-26 | $96.48 | $121.30 | 5,637,400 | — | — |
| 2018-07-25 | $98.92 | $124.37 | 2,065,000 | — | — |
| 2018-07-24 | $98.96 | $124.42 | 3,388,800 | — | — |
| 2018-07-23 | $99.35 | $124.91 | 2,986,100 | — | — |
| 2018-07-20 | $97.23 | $122.25 | 5,853,400 | — | — |
| 2018-07-19 | $95.37 | $119.91 | 2,705,600 | — | — |
| 2018-07-18 | $97.09 | $122.07 | 1,869,900 | — | — |
| 2018-07-17 | $95.98 | $120.67 | 1,698,700 | — | — |
| 2018-07-16 | $95.91 | $120.59 | 1,751,300 | — | — |
| 2018-07-13 | $94.59 | $118.93 | 1,952,700 | — | — |
| 2018-07-12 | $95.24 | $119.74 | 2,539,100 | — | — |
| 2018-07-11 | $95.32 | $119.84 | 1,264,400 | — | — |
| 2018-07-10 | $96.01 | $120.71 | 1,518,700 | — | — |
| 2018-07-09 | $96.56 | $121.40 | 3,123,300 | — | — |
| 2018-07-06 | $92.90 | $116.80 | 1,359,100 | — | — |
| 2018-07-05 | $92.66 | $116.50 | 1,447,700 | — | — |
| 2018-07-03 | $92.94 | $116.85 | 871,100 | — | — |
| 2018-07-02 | $93.78 | $117.91 | 2,460,400 | — | — |
| 2018-06-29 | $91.90 | $115.54 | 2,288,800 | — | — |
| 2018-06-28 | $92.45 | $116.24 | 1,444,800 | — | — |
| 2018-06-27 | $92.33 | $116.08 | 2,520,400 | — | — |
| 2018-06-26 | $93.74 | $117.86 | 1,511,800 | — | — |
| 2018-06-25 | $94.48 | $118.79 | 1,750,200 | — | — |
| 2018-06-22 | $95.01 | $119.45 | 1,967,100 | — | — |
| 2018-06-21 | $95.26 | $119.77 | 1,806,500 | — | — |
| 2018-06-20 | $95.70 | $120.32 | 2,402,000 | — | — |
| 2018-06-19 | $96.34 | $121.13 | 2,640,400 | — | — |
| 2018-06-18 | $97.43 | $122.50 | 1,643,600 | — | — |
| 2018-06-15 | $97.26 | $122.28 | 4,260,500 | — | — |
| 2018-06-14 | $96.28 | $121.05 | 3,146,000 | — | — |
| 2018-06-13 | $96.01 | $120.71 | 1,672,300 | — | — |
| 2018-06-12 | $96.27 | $121.04 | 1,983,800 | — | — |
| 2018-06-11 | $96.26 | $121.03 | 1,759,900 | — | — |
| 2018-06-08 | $96.97 | $121.92 | 1,851,900 | — | — |
| 2018-06-07 | $96.76 | $121.65 | 2,101,800 | — | — |
| 2018-06-06 | $96.46 | $121.28 | 2,230,900 | — | — |
| 2018-06-05 | $94.35 | $118.62 | 1,750,200 | — | — |
| 2018-06-04 | $95.44 | $120.00 | 1,784,600 | — | — |
| 2018-06-01 | $94.77 | $119.15 | 1,758,400 | — | — |
| 2018-05-31 | $94.00 | $118.18 | 3,516,300 | — | — |
| 2018-05-30 | $93.21 | $117.19 | 2,394,200 | — | — |
| 2018-05-29 | $91.66 | $115.24 | 2,169,000 | — | — |
| 2018-05-25 | $94.81 | $119.20 | 1,487,600 | — | — |
| 2018-05-24 | $95.33 | $119.86 | 2,797,300 | — | — |
| 2018-05-23 | $95.67 | $120.28 | 2,381,400 | — | — |
| 2018-05-22 | $96.74 | $121.63 | 2,812,500 | — | — |
| 2018-05-21 | $96.54 | $121.38 | 2,874,200 | — | — |
| 2018-05-18 | $96.43 | $121.24 | 2,169,700 | — | — |
| 2018-05-17 | $96.74 | $121.63 | 2,221,000 | — | — |
| 2018-05-16 | $95.75 | $120.38 | 4,249,400 | — | — |
| 2018-05-15 | $94.65 | $119.00 | 3,078,400 | — | — |
| 2018-05-14 | $93.19 | $117.17 | 2,108,500 | — | — |
| 2018-05-11 | $92.63 | $116.46 | 2,217,300 | — | — |
| 2018-05-10 | $92.67 | $116.01 | 3,154,900 | — | — |
| 2018-05-09 | $92.11 | $115.31 | 2,495,600 | — | — |
| 2018-05-08 | $90.18 | $112.89 | 6,228,900 | — | — |
| 2018-05-07 | $88.92 | $111.32 | 2,371,600 | — | — |
| 2018-05-04 | $89.06 | $111.49 | 2,138,200 | — | — |
| 2018-05-03 | $87.92 | $110.06 | 4,507,600 | — | — |
| 2018-05-02 | $89.18 | $111.64 | 3,184,200 | — | — |
| 2018-05-01 | $89.67 | $112.25 | 3,944,200 | — | — |
| 2018-04-30 | $90.62 | $113.44 | 2,627,300 | — | — |
| 2018-04-27 | $91.72 | $114.82 | 2,252,600 | — | — |
| 2018-04-26 | $91.66 | $114.75 | 4,205,100 | — | — |
| 2018-04-25 | $92.76 | $116.12 | 6,256,700 | — | — |
| 2018-04-24 | $97.42 | $121.96 | 2,660,500 | — | — |
| 2018-04-23 | $97.50 | $122.06 | 2,390,300 | — | — |
| 2018-04-20 | $97.98 | $122.66 | 2,121,500 | — | — |
| 2018-04-19 | $98.35 | $123.12 | 2,431,400 | — | — |
| 2018-04-18 | $97.14 | $121.61 | 1,873,400 | — | — |
| 2018-04-17 | $97.48 | $122.03 | 2,569,500 | — | — |
| 2018-04-16 | $96.90 | $121.30 | 2,300,000 | — | — |
| 2018-04-13 | $96.39 | $120.67 | 1,999,700 | — | — |
| 2018-04-12 | $96.88 | $121.28 | 2,345,600 | — | — |
| 2018-04-11 | $95.35 | $119.36 | 1,668,500 | — | — |
| 2018-04-10 | $96.82 | $121.20 | 2,031,000 | — | — |
| 2018-04-09 | $95.50 | $119.55 | 1,689,800 | — | — |
| 2018-04-06 | $94.72 | $118.58 | 3,041,900 | — | — |
| 2018-04-05 | $97.52 | $122.08 | 1,996,300 | — | — |
| 2018-04-04 | $96.35 | $120.62 | 2,038,700 | — | — |
| 2018-04-03 | $95.44 | $119.48 | 2,715,300 | — | — |
| 2018-04-02 | $93.75 | $117.36 | 2,824,200 | — | — |
| 2018-03-29 | $95.82 | $119.95 | 2,922,300 | — | — |
| 2018-03-28 | $94.27 | $118.01 | 2,026,300 | — | — |
| 2018-03-27 | $93.62 | $117.20 | 2,037,400 | — | — |
| 2018-03-26 | $95.07 | $119.01 | 2,854,200 | — | — |
| 2018-03-23 | $92.39 | $115.66 | 3,220,800 | — | — |
| 2018-03-22 | $94.65 | $118.49 | 2,300,400 | — | — |
| 2018-03-21 | $98.18 | $122.91 | 1,437,000 | — | — |
| 2018-03-20 | $98.67 | $123.52 | 1,270,900 | — | — |
| 2018-03-19 | $98.65 | $123.50 | 1,654,600 | — | — |
| 2018-03-16 | $99.36 | $124.38 | 2,735,700 | — | — |
| 2018-03-15 | $98.05 | $122.74 | 1,971,900 | — | — |
| 2018-03-14 | $97.20 | $121.68 | 1,992,800 | — | — |
| 2018-03-13 | $98.82 | $123.71 | 2,115,600 | — | — |
| 2018-03-12 | $100.46 | $125.76 | 1,745,300 | — | — |
| 2018-03-09 | $100.79 | $126.17 | 1,880,200 | — | — |
| 2018-03-08 | $98.15 | $122.87 | 2,161,800 | — | — |
| 2018-03-07 | $97.63 | $122.22 | 2,099,600 | — | — |
| 2018-03-06 | $98.04 | $122.73 | 1,768,300 | — | — |
| 2018-03-05 | $97.90 | $122.56 | 2,321,700 | — | — |
| 2018-03-02 | $96.72 | $121.08 | 1,878,600 | — | — |
| 2018-03-01 | $96.51 | $120.82 | 2,135,900 | — | — |
| 2018-02-28 | $97.93 | $122.59 | 1,511,300 | — | — |
| 2018-02-27 | $99.25 | $124.25 | 1,797,100 | — | — |
| 2018-02-26 | $100.75 | $126.12 | 2,104,700 | — | — |
| 2018-02-23 | $99.04 | $123.98 | 1,351,900 | — | — |
| 2018-02-22 | $96.67 | $121.02 | 1,731,200 | — | — |
| 2018-02-21 | $97.39 | $121.92 | 2,833,800 | — | — |
| 2018-02-20 | $98.46 | $123.26 | 2,388,500 | — | — |
| 2018-02-16 | $99.53 | $124.60 | 2,136,000 | — | — |
| 2018-02-15 | $98.67 | $123.52 | 2,089,200 | — | — |
| 2018-02-14 | $97.38 | $121.91 | 2,506,000 | — | — |
| 2018-02-13 | $95.31 | $119.31 | 2,109,200 | — | — |
| 2018-02-12 | $95.19 | $119.16 | 2,766,500 | — | — |
| 2018-02-09 | $92.02 | $115.20 | 5,557,800 | — | — |
| 2018-02-08 | $91.80 | $114.42 | 3,962,500 | — | — |
| 2018-02-07 | $98.12 | $122.30 | 2,481,300 | — | — |
| 2018-02-06 | $98.44 | $122.70 | 3,956,900 | — | — |
| 2018-02-05 | $97.00 | $120.90 | 3,056,400 | — | — |
| 2018-02-02 | $101.57 | $126.60 | 1,826,600 | — | — |
| 2018-02-01 | $104.72 | $130.52 | 1,754,600 | — | — |
| 2018-01-31 | $103.96 | $129.58 | 2,231,100 | — | — |
| 2018-01-30 | $103.47 | $128.97 | 1,821,800 | — | — |
| 2018-01-29 | $104.60 | $130.37 | 2,258,000 | — | — |
| 2018-01-26 | $104.90 | $130.75 | 3,036,500 | — | — |
| 2018-01-25 | $104.26 | $129.95 | 2,615,700 | — | — |
| 2018-01-24 | $105.26 | $131.20 | 4,170,600 | — | — |
| 2018-01-23 | $105.71 | $131.76 | 2,904,100 | — | — |
| 2018-01-22 | $105.49 | $131.48 | 2,407,000 | — | — |
| 2018-01-19 | $104.38 | $130.10 | 2,928,900 | — | — |
| 2018-01-18 | $103.41 | $128.89 | 2,637,800 | — | — |
| 2018-01-17 | $104.39 | $130.11 | 2,287,300 | — | — |
| 2018-01-16 | $104.42 | $130.15 | 2,675,500 | — | — |
| 2018-01-12 | $105.43 | $131.41 | 2,298,000 | — | — |
| 2018-01-11 | $104.42 | $130.15 | 2,177,700 | — | — |
| 2018-01-10 | $103.14 | $128.55 | 2,620,600 | — | — |
| 2018-01-09 | $101.69 | $126.75 | 2,164,200 | — | — |
| 2018-01-08 | $100.80 | $125.64 | 1,763,400 | — | — |
| 2018-01-05 | $101.43 | $126.42 | 2,058,500 | — | — |
| 2018-01-04 | $101.42 | $126.41 | 2,149,100 | — | — |
| 2018-01-03 | $99.44 | $123.94 | 2,323,700 | — | — |
| 2018-01-02 | $99.61 | $124.15 | 1,663,700 | — | — |