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
- 1995-04-04 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 | $74.40 | $90.52 | 1,028,400 | — | — |
| 2018-12-28 | $73.96 | $89.99 | 1,543,000 | — | — |
| 2018-12-27 | $73.53 | $89.47 | 1,213,200 | — | — |
| 2018-12-26 | $73.04 | $88.87 | 1,049,200 | — | — |
| 2018-12-24 | $70.76 | $86.09 | 523,900 | — | — |
| 2018-12-21 | $71.98 | $87.58 | 2,573,600 | — | — |
| 2018-12-20 | $73.22 | $89.09 | 2,130,700 | — | — |
| 2018-12-19 | $76.31 | $92.85 | 1,639,100 | — | — |
| 2018-12-18 | $76.24 | $92.76 | 1,327,200 | — | — |
| 2018-12-17 | $77.00 | $93.69 | 1,472,600 | — | — |
| 2018-12-14 | $78.97 | $96.08 | 1,567,900 | — | — |
| 2018-12-13 | $81.89 | $99.64 | 1,140,800 | — | — |
| 2018-12-12 | $83.22 | $101.26 | 1,175,800 | — | — |
| 2018-12-11 | $82.48 | $100.35 | 1,297,900 | — | — |
| 2018-12-10 | $83.55 | $101.66 | 1,193,900 | — | — |
| 2018-12-07 | $84.32 | $102.59 | 934,700 | — | — |
| 2018-12-06 | $85.98 | $104.61 | 1,582,600 | — | — |
| 2018-12-04 | $87.61 | $106.60 | 2,102,800 | — | — |
| 2018-12-03 | $89.02 | $108.31 | 1,270,200 | — | — |
| 2018-11-30 | $88.90 | $108.17 | 1,934,500 | — | — |
| 2018-11-29 | $90.50 | $110.11 | 805,000 | — | — |
| 2018-11-28 | $91.24 | $111.01 | 1,018,900 | — | — |
| 2018-11-27 | $89.63 | $109.05 | 1,327,100 | — | — |
| 2018-11-26 | $88.94 | $108.21 | 928,300 | — | — |
| 2018-11-23 | $87.66 | $106.66 | 361,400 | — | — |
| 2018-11-21 | $87.43 | $106.38 | 1,252,900 | — | — |
| 2018-11-20 | $88.87 | $108.13 | 2,098,900 | — | — |
| 2018-11-19 | $90.82 | $110.50 | 2,033,000 | — | — |
| 2018-11-16 | $88.75 | $107.98 | 1,175,400 | — | — |
| 2018-11-15 | $89.15 | $107.98 | 1,200,400 | — | — |
| 2018-11-14 | $89.58 | $108.50 | 1,178,400 | — | — |
| 2018-11-13 | $91.31 | $110.60 | 1,683,600 | — | — |
| 2018-11-12 | $89.92 | $108.92 | 954,700 | — | — |
| 2018-11-09 | $88.86 | $107.63 | 1,129,200 | — | — |
| 2018-11-08 | $89.17 | $108.01 | 2,154,800 | — | — |
| 2018-11-07 | $86.54 | $104.82 | 1,975,100 | — | — |
| 2018-11-06 | $84.00 | $101.75 | 4,966,200 | — | — |
| 2018-11-05 | $88.56 | $107.27 | 1,162,800 | — | — |
| 2018-11-02 | $88.57 | $107.28 | 989,500 | — | — |
| 2018-11-01 | $90.92 | $110.13 | 927,800 | — | — |
| 2018-10-31 | $88.00 | $106.59 | 961,900 | — | — |
| 2018-10-30 | $87.61 | $106.12 | 1,095,600 | — | — |
| 2018-10-29 | $85.99 | $104.16 | 777,100 | — | — |
| 2018-10-26 | $84.72 | $102.62 | 1,017,200 | — | — |
| 2018-10-25 | $85.72 | $103.83 | 2,680,800 | — | — |
| 2018-10-24 | $84.49 | $102.34 | 2,792,500 | — | — |
| 2018-10-23 | $90.28 | $109.35 | 940,400 | — | — |
| 2018-10-22 | $90.22 | $109.28 | 1,244,600 | — | — |
| 2018-10-19 | $92.80 | $112.40 | 1,100,500 | — | — |
| 2018-10-18 | $93.38 | $113.11 | 881,100 | — | — |
| 2018-10-17 | $93.76 | $113.57 | 1,470,300 | — | — |
| 2018-10-16 | $92.57 | $112.13 | 2,020,200 | — | — |
| 2018-10-15 | $89.54 | $108.46 | 956,700 | — | — |
| 2018-10-12 | $88.48 | $107.17 | 1,147,900 | — | — |
| 2018-10-11 | $87.31 | $105.75 | 1,590,200 | — | — |
| 2018-10-10 | $90.84 | $110.03 | 1,781,600 | — | — |
| 2018-10-09 | $90.92 | $110.13 | 1,157,900 | — | — |
| 2018-10-08 | $91.29 | $110.58 | 1,163,400 | — | — |
| 2018-10-05 | $90.58 | $109.72 | 1,178,600 | — | — |
| 2018-10-04 | $91.04 | $110.27 | 1,300,400 | — | — |
| 2018-10-03 | $91.03 | $110.26 | 1,405,100 | — | — |
| 2018-10-02 | $91.40 | $110.71 | 1,197,600 | — | — |
| 2018-10-01 | $92.79 | $112.39 | 1,232,500 | — | — |
| 2018-09-28 | $92.22 | $111.70 | 1,128,400 | — | — |
| 2018-09-27 | $91.15 | $110.41 | 948,800 | — | — |
| 2018-09-26 | $90.31 | $109.39 | 1,301,700 | — | — |
| 2018-09-25 | $89.52 | $108.43 | 975,300 | — | — |
| 2018-09-24 | $89.57 | $108.49 | 966,700 | — | — |
| 2018-09-21 | $90.13 | $109.17 | 1,853,200 | — | — |
| 2018-09-20 | $91.06 | $110.30 | 1,082,900 | — | — |
| 2018-09-19 | $89.39 | $108.27 | 1,393,000 | — | — |
| 2018-09-18 | $87.33 | $105.78 | 1,009,500 | — | — |
| 2018-09-17 | $86.76 | $105.09 | 1,010,500 | — | — |
| 2018-09-14 | $85.84 | $103.97 | 1,166,900 | — | — |
| 2018-09-13 | $85.93 | $104.08 | 1,096,100 | — | — |
| 2018-09-12 | $85.21 | $103.21 | 1,310,100 | — | — |
| 2018-09-11 | $84.10 | $101.87 | 2,498,700 | — | — |
| 2018-09-10 | $88.33 | $106.99 | 1,013,700 | — | — |
| 2018-09-07 | $88.64 | $107.37 | 974,100 | — | — |
| 2018-09-06 | $88.38 | $107.05 | 1,342,200 | — | — |
| 2018-09-05 | $89.44 | $108.33 | 1,063,200 | — | — |
| 2018-09-04 | $89.17 | $108.01 | 1,021,100 | — | — |
| 2018-08-31 | $89.97 | $108.98 | 886,000 | — | — |
| 2018-08-30 | $90.06 | $109.09 | 1,446,400 | — | — |
| 2018-08-29 | $89.26 | $108.12 | 792,300 | — | — |
| 2018-08-28 | $88.87 | $107.64 | 578,900 | — | — |
| 2018-08-27 | $88.46 | $107.15 | 786,700 | — | — |
| 2018-08-24 | $88.33 | $106.99 | 626,700 | — | — |
| 2018-08-23 | $88.28 | $106.93 | 836,000 | — | — |
| 2018-08-22 | $88.15 | $106.77 | 550,400 | — | — |
| 2018-08-21 | $87.99 | $106.58 | 769,500 | — | — |
| 2018-08-20 | $88.27 | $106.92 | 868,000 | — | — |
| 2018-08-17 | $87.72 | $106.25 | 1,298,900 | — | — |
| 2018-08-16 | $86.82 | $104.70 | 1,811,900 | — | — |
| 2018-08-15 | $85.12 | $102.65 | 1,377,100 | — | — |
| 2018-08-14 | $84.43 | $101.82 | 1,182,500 | — | — |
| 2018-08-13 | $83.06 | $100.17 | 1,243,500 | — | — |
| 2018-08-10 | $81.98 | $98.86 | 1,255,000 | — | — |
| 2018-08-09 | $83.24 | $100.38 | 1,316,400 | — | — |
| 2018-08-08 | $82.66 | $99.68 | 1,446,700 | — | — |
| 2018-08-07 | $83.44 | $100.62 | 1,581,600 | — | — |
| 2018-08-06 | $82.14 | $99.06 | 1,966,800 | — | — |
| 2018-08-03 | $80.97 | $97.65 | 1,937,500 | — | — |
| 2018-08-02 | $78.98 | $95.25 | 3,712,200 | — | — |
| 2018-08-01 | $79.49 | $95.86 | 2,357,800 | — | — |
| 2018-07-31 | $81.83 | $98.68 | 1,500,200 | — | — |
| 2018-07-30 | $82.91 | $99.99 | 1,668,500 | — | — |
| 2018-07-27 | $82.92 | $100.00 | 1,276,900 | — | — |
| 2018-07-26 | $83.24 | $100.38 | 1,634,400 | — | — |
| 2018-07-25 | $84.77 | $102.23 | 1,263,700 | — | — |
| 2018-07-24 | $83.93 | $101.22 | 920,500 | — | — |
| 2018-07-23 | $84.75 | $102.20 | 670,600 | — | — |
| 2018-07-20 | $84.70 | $102.14 | 1,217,000 | — | — |
| 2018-07-19 | $85.56 | $103.18 | 2,193,700 | — | — |
| 2018-07-18 | $86.33 | $104.11 | 813,600 | — | — |
| 2018-07-17 | $86.82 | $104.70 | 1,097,300 | — | — |
| 2018-07-16 | $86.90 | $104.80 | 926,600 | — | — |
| 2018-07-13 | $87.91 | $106.02 | 1,157,600 | — | — |
| 2018-07-12 | $86.80 | $104.68 | 1,482,100 | — | — |
| 2018-07-11 | $87.14 | $105.09 | 1,250,900 | — | — |
| 2018-07-10 | $88.14 | $106.29 | 843,300 | — | — |
| 2018-07-09 | $88.25 | $106.43 | 1,436,200 | — | — |
| 2018-07-06 | $87.97 | $106.09 | 1,014,800 | — | — |
| 2018-07-05 | $87.20 | $105.16 | 871,600 | — | — |
| 2018-07-03 | $86.68 | $104.53 | 619,700 | — | — |
| 2018-07-02 | $85.72 | $103.37 | 1,260,100 | — | — |
| 2018-06-29 | $85.27 | $102.83 | 1,401,800 | — | — |
| 2018-06-28 | $86.10 | $103.83 | 5,020,200 | — | — |
| 2018-06-27 | $89.82 | $108.32 | 811,700 | — | — |
| 2018-06-26 | $90.39 | $109.01 | 959,700 | — | — |
| 2018-06-25 | $92.22 | $111.21 | 670,900 | — | — |
| 2018-06-22 | $93.50 | $112.76 | 974,300 | — | — |
| 2018-06-21 | $93.21 | $112.41 | 962,800 | — | — |
| 2018-06-20 | $93.23 | $112.43 | 640,300 | — | — |
| 2018-06-19 | $92.17 | $111.15 | 1,159,100 | — | — |
| 2018-06-18 | $91.57 | $110.43 | 1,265,200 | — | — |
| 2018-06-15 | $94.85 | $114.38 | 2,042,700 | — | — |
| 2018-06-14 | $93.35 | $112.58 | 1,903,500 | — | — |
| 2018-06-13 | $90.66 | $109.33 | 2,459,200 | — | — |
| 2018-06-12 | $88.04 | $106.17 | 1,014,100 | — | — |
| 2018-06-11 | $87.28 | $105.26 | 1,595,200 | — | — |
| 2018-06-08 | $86.09 | $103.82 | 1,198,700 | — | — |
| 2018-06-07 | $86.60 | $104.44 | 1,261,000 | — | — |
| 2018-06-06 | $87.15 | $105.10 | 1,080,100 | — | — |
| 2018-06-05 | $84.79 | $102.25 | 976,800 | — | — |
| 2018-06-04 | $84.32 | $101.69 | 1,037,800 | — | — |
| 2018-06-01 | $83.34 | $100.50 | 1,020,500 | — | — |
| 2018-05-31 | $82.14 | $99.06 | 1,352,600 | — | — |
| 2018-05-30 | $84.13 | $101.46 | 910,900 | — | — |
| 2018-05-29 | $82.57 | $99.58 | 1,390,600 | — | — |
| 2018-05-25 | $85.49 | $103.10 | 786,200 | — | — |
| 2018-05-24 | $84.09 | $101.41 | 1,224,100 | — | — |
| 2018-05-23 | $83.96 | $101.25 | 923,500 | — | — |
| 2018-05-22 | $84.51 | $101.92 | 1,058,200 | — | — |
| 2018-05-21 | $84.34 | $101.71 | 972,500 | — | — |
| 2018-05-18 | $84.77 | $102.23 | 1,309,300 | — | — |
| 2018-05-17 | $87.07 | $104.54 | 1,531,700 | — | — |
| 2018-05-16 | $85.99 | $103.25 | 1,017,400 | — | — |
| 2018-05-15 | $85.67 | $102.86 | 1,028,200 | — | — |
| 2018-05-14 | $87.28 | $104.80 | 1,015,000 | — | — |
| 2018-05-11 | $86.88 | $104.32 | 1,853,300 | — | — |
| 2018-05-10 | $85.53 | $102.70 | 1,996,500 | — | — |
| 2018-05-09 | $84.72 | $101.72 | 2,054,200 | — | — |
| 2018-05-08 | $84.69 | $101.69 | 1,593,300 | — | — |
| 2018-05-07 | $84.69 | $101.69 | 1,285,200 | — | — |
| 2018-05-04 | $86.37 | $103.70 | 1,962,400 | — | — |
| 2018-05-03 | $85.37 | $102.50 | 3,482,500 | — | — |
| 2018-05-02 | $92.18 | $110.68 | 3,502,300 | — | — |
| 2018-05-01 | $89.20 | $107.10 | 1,672,700 | — | — |
| 2018-04-30 | $90.58 | $108.76 | 1,108,200 | — | — |
| 2018-04-27 | $93.07 | $111.75 | 1,080,600 | — | — |
| 2018-04-26 | $92.08 | $110.56 | 1,059,300 | — | — |
| 2018-04-25 | $91.43 | $109.78 | 722,400 | — | — |
| 2018-04-24 | $90.14 | $108.23 | 994,200 | — | — |
| 2018-04-23 | $90.74 | $108.95 | 959,900 | — | — |
| 2018-04-20 | $89.87 | $107.91 | 886,700 | — | — |
| 2018-04-19 | $91.69 | $110.09 | 1,075,500 | — | — |
| 2018-04-18 | $92.75 | $111.36 | 2,130,100 | — | — |
| 2018-04-17 | $91.04 | $109.31 | 2,832,600 | — | — |
| 2018-04-16 | $88.77 | $106.59 | 5,103,500 | — | — |
| 2018-04-13 | $86.82 | $104.24 | 1,235,700 | — | — |
| 2018-04-12 | $88.19 | $105.89 | 649,400 | — | — |
| 2018-04-11 | $89.09 | $106.97 | 724,700 | — | — |
| 2018-04-10 | $88.91 | $106.75 | 1,161,700 | — | — |
| 2018-04-09 | $86.79 | $104.21 | 1,119,600 | — | — |
| 2018-04-06 | $85.41 | $102.55 | 1,592,700 | — | — |
| 2018-04-05 | $87.38 | $104.92 | 3,188,200 | — | — |
| 2018-04-04 | $86.25 | $103.56 | 1,485,600 | — | — |
| 2018-04-03 | $83.93 | $100.77 | 1,318,200 | — | — |
| 2018-04-02 | $82.67 | $99.26 | 1,957,700 | — | — |
| 2018-03-29 | $86.21 | $103.51 | 1,528,100 | — | — |
| 2018-03-28 | $85.11 | $102.19 | 1,969,600 | — | — |
| 2018-03-27 | $84.01 | $100.87 | 1,454,600 | — | — |
| 2018-03-26 | $84.95 | $102.00 | 1,649,200 | — | — |
| 2018-03-23 | $84.03 | $100.89 | 1,629,600 | — | — |
| 2018-03-22 | $85.00 | $102.06 | 4,618,900 | — | — |
| 2018-03-21 | $89.50 | $107.46 | 1,714,500 | — | — |
| 2018-03-20 | $89.19 | $107.09 | 2,602,400 | — | — |
| 2018-03-19 | $93.00 | $111.66 | 1,127,200 | — | — |
| 2018-03-16 | $96.61 | $116.00 | 1,597,500 | — | — |
| 2018-03-15 | $97.36 | $116.90 | 1,251,200 | — | — |
| 2018-03-14 | $98.58 | $118.36 | 1,287,900 | — | — |
| 2018-03-13 | $100.60 | $120.79 | 1,509,000 | — | — |
| 2018-03-12 | $100.29 | $120.42 | 1,586,700 | — | — |
| 2018-03-09 | $99.00 | $118.87 | 1,037,900 | — | — |
| 2018-03-08 | $96.24 | $115.55 | 1,148,300 | — | — |
| 2018-03-07 | $95.60 | $114.79 | 1,025,400 | — | — |
| 2018-03-06 | $94.70 | $113.71 | 1,338,200 | — | — |
| 2018-03-05 | $94.90 | $113.95 | 1,317,600 | — | — |
| 2018-03-02 | $93.96 | $112.82 | 1,489,900 | — | — |
| 2018-03-01 | $93.30 | $112.02 | 2,177,800 | — | — |
| 2018-02-28 | $95.16 | $114.26 | 1,432,300 | — | — |
| 2018-02-27 | $97.64 | $117.24 | 4,738,300 | — | — |
| 2018-02-26 | $100.58 | $120.77 | 1,551,100 | — | — |
| 2018-02-23 | $98.42 | $118.17 | 1,127,600 | — | — |
| 2018-02-22 | $97.12 | $116.61 | 3,416,700 | — | — |
| 2018-02-21 | $98.57 | $118.35 | 2,815,500 | — | — |
| 2018-02-20 | $99.94 | $120.00 | 1,683,700 | — | — |
| 2018-02-16 | $99.40 | $119.35 | 2,787,800 | — | — |
| 2018-02-15 | $97.60 | $116.73 | 2,884,000 | — | — |
| 2018-02-14 | $96.40 | $115.30 | 3,976,900 | — | — |
| 2018-02-13 | $97.77 | $116.93 | 9,725,800 | — | — |
| 2018-02-12 | $89.45 | $106.98 | 2,157,400 | — | — |
| 2018-02-09 | $89.19 | $106.67 | 3,670,800 | — | — |
| 2018-02-08 | $91.55 | $109.50 | 1,742,100 | — | — |
| 2018-02-07 | $94.22 | $112.69 | 2,509,500 | — | — |
| 2018-02-06 | $91.54 | $109.48 | 4,575,000 | — | — |
| 2018-02-05 | $91.90 | $109.91 | 2,278,500 | — | — |
| 2018-02-02 | $96.02 | $114.84 | 1,660,300 | — | — |
| 2018-02-01 | $99.29 | $118.75 | 2,786,600 | — | — |
| 2018-01-31 | $99.67 | $119.21 | 2,458,600 | — | — |
| 2018-01-30 | $102.46 | $122.54 | 3,113,900 | — | — |
| 2018-01-29 | $105.09 | $125.69 | 1,423,000 | — | — |
| 2018-01-26 | $105.48 | $126.16 | 1,453,300 | — | — |
| 2018-01-25 | $104.37 | $124.83 | 992,700 | — | — |
| 2018-01-24 | $104.62 | $125.13 | 2,111,700 | — | — |
| 2018-01-23 | $102.81 | $122.96 | 1,371,500 | — | — |
| 2018-01-22 | $102.66 | $122.78 | 1,313,400 | — | — |
| 2018-01-19 | $100.06 | $119.67 | 1,371,400 | — | — |
| 2018-01-18 | $100.86 | $120.63 | 1,895,800 | — | — |
| 2018-01-17 | $101.30 | $121.16 | 1,864,700 | — | — |
| 2018-01-16 | $99.55 | $119.06 | 1,869,700 | — | — |
| 2018-01-12 | $99.00 | $118.41 | 1,469,300 | — | — |
| 2018-01-11 | $98.14 | $117.38 | 780,700 | — | — |
| 2018-01-10 | $97.21 | $116.26 | 1,070,100 | — | — |
| 2018-01-09 | $97.52 | $116.64 | 1,783,500 | — | — |
| 2018-01-08 | $96.90 | $115.89 | 1,731,000 | — | — |
| 2018-01-05 | $95.32 | $114.00 | 1,342,300 | — | — |
| 2018-01-04 | $94.18 | $112.64 | 1,781,300 | — | — |
| 2018-01-03 | $94.39 | $112.89 | 1,034,800 | — | — |
| 2018-01-02 | $94.04 | $112.47 | 1,138,200 | — | — |