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
- 1995-03-07 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 | $90.32 | $90.32 | 2,598,100 | — | — |
| 2018-12-28 | $87.73 | $87.73 | 2,186,500 | — | — |
| 2018-12-27 | $87.33 | $87.33 | 3,204,400 | — | — |
| 2018-12-26 | $88.02 | $88.02 | 3,850,400 | — | — |
| 2018-12-24 | $83.35 | $83.35 | 1,474,100 | — | — |
| 2018-12-21 | $83.46 | $83.46 | 5,334,000 | — | — |
| 2018-12-20 | $83.77 | $83.77 | 3,410,200 | — | — |
| 2018-12-19 | $86.23 | $86.23 | 4,222,800 | — | — |
| 2018-12-18 | $85.86 | $85.86 | 2,879,200 | — | — |
| 2018-12-17 | $85.01 | $85.01 | 3,569,000 | — | — |
| 2018-12-14 | $85.86 | $85.86 | 2,980,200 | — | — |
| 2018-12-13 | $85.05 | $85.05 | 1,934,300 | — | — |
| 2018-12-12 | $84.58 | $84.58 | 1,690,600 | — | — |
| 2018-12-11 | $84.81 | $84.81 | 2,370,200 | — | — |
| 2018-12-10 | $83.82 | $83.82 | 2,820,100 | — | — |
| 2018-12-07 | $83.39 | $83.39 | 3,345,800 | — | — |
| 2018-12-06 | $86.25 | $86.25 | 3,171,600 | — | — |
| 2018-12-04 | $86.25 | $86.25 | 3,794,900 | — | — |
| 2018-12-03 | $86.67 | $86.67 | 5,059,400 | — | — |
| 2018-11-30 | $86.77 | $86.77 | 6,646,700 | — | — |
| 2018-11-29 | $88.43 | $88.43 | 12,183,600 | — | — |
| 2018-11-28 | $83.32 | $83.32 | 5,289,600 | — | — |
| 2018-11-27 | $81.82 | $81.82 | 4,560,200 | — | — |
| 2018-11-26 | $83.15 | $83.15 | 3,609,500 | — | — |
| 2018-11-23 | $83.01 | $83.01 | 1,209,000 | — | — |
| 2018-11-21 | $82.13 | $82.13 | 2,463,100 | — | — |
| 2018-11-20 | $81.52 | $81.52 | 3,664,700 | — | — |
| 2018-11-19 | $84.03 | $84.03 | 2,082,400 | — | — |
| 2018-11-16 | $84.20 | $84.20 | 2,737,800 | — | — |
| 2018-11-15 | $85.52 | $85.52 | 2,882,200 | — | — |
| 2018-11-14 | $85.51 | $85.51 | 2,864,800 | — | — |
| 2018-11-13 | $86.94 | $86.94 | 1,508,100 | — | — |
| 2018-11-12 | $85.99 | $85.99 | 2,902,600 | — | — |
| 2018-11-09 | $86.38 | $86.38 | 2,031,800 | — | — |
| 2018-11-08 | $87.85 | $87.85 | 2,981,100 | — | — |
| 2018-11-07 | $86.45 | $86.45 | 2,318,700 | — | — |
| 2018-11-06 | $86.10 | $86.10 | 1,576,900 | — | — |
| 2018-11-05 | $86.08 | $86.08 | 1,689,000 | — | — |
| 2018-11-02 | $85.15 | $85.15 | 2,998,600 | — | — |
| 2018-11-01 | $84.90 | $84.90 | 2,023,200 | — | — |
| 2018-10-31 | $84.30 | $84.30 | 2,630,300 | — | — |
| 2018-10-30 | $84.34 | $84.34 | 2,114,000 | — | — |
| 2018-10-29 | $83.79 | $83.79 | 3,317,500 | — | — |
| 2018-10-26 | $83.28 | $83.28 | 2,702,400 | — | — |
| 2018-10-25 | $83.02 | $83.02 | 2,988,200 | — | — |
| 2018-10-24 | $82.43 | $82.43 | 3,850,700 | — | — |
| 2018-10-23 | $83.88 | $83.88 | 2,528,500 | — | — |
| 2018-10-22 | $83.52 | $83.52 | 2,159,100 | — | — |
| 2018-10-19 | $84.51 | $84.51 | 2,621,100 | — | — |
| 2018-10-18 | $84.80 | $84.80 | 2,946,900 | — | — |
| 2018-10-17 | $85.30 | $85.30 | 3,731,500 | — | — |
| 2018-10-16 | $86.50 | $86.50 | 11,097,700 | — | — |
| 2018-10-15 | $80.97 | $80.97 | 2,866,400 | — | — |
| 2018-10-12 | $81.14 | $81.14 | 3,840,300 | — | — |
| 2018-10-11 | $79.51 | $79.51 | 9,635,400 | — | — |
| 2018-10-10 | $84.23 | $84.23 | 4,312,200 | — | — |
| 2018-10-09 | $82.86 | $82.86 | 5,335,800 | — | — |
| 2018-10-08 | $82.28 | $82.28 | 2,111,400 | — | — |
| 2018-10-05 | $80.64 | $80.64 | 3,639,100 | — | — |
| 2018-10-04 | $81.11 | $81.11 | 2,586,500 | — | — |
| 2018-10-03 | $81.55 | $81.55 | 2,995,900 | — | — |
| 2018-10-02 | $81.64 | $81.64 | 2,729,500 | — | — |
| 2018-10-01 | $82.22 | $82.22 | 4,748,800 | — | — |
| 2018-09-28 | $81.55 | $81.55 | 3,246,000 | — | — |
| 2018-09-27 | $82.08 | $82.08 | 3,527,600 | — | — |
| 2018-09-26 | $84.36 | $84.36 | 5,191,300 | — | — |
| 2018-09-25 | $85.26 | $85.26 | 3,409,200 | — | — |
| 2018-09-24 | $85.63 | $85.63 | 2,756,700 | — | — |
| 2018-09-21 | $85.07 | $85.07 | 4,206,600 | — | — |
| 2018-09-20 | $86.22 | $86.22 | 5,978,600 | — | — |
| 2018-09-19 | $84.28 | $84.28 | 5,389,400 | — | — |
| 2018-09-18 | $85.21 | $85.21 | 4,913,800 | — | — |
| 2018-09-17 | $85.50 | $85.50 | 4,448,900 | — | — |
| 2018-09-14 | $84.57 | $84.57 | 3,074,900 | — | — |
| 2018-09-13 | $84.41 | $84.41 | 2,937,600 | — | — |
| 2018-09-12 | $84.97 | $84.97 | 4,307,300 | — | — |
| 2018-09-11 | $83.80 | $83.80 | 4,686,000 | — | — |
| 2018-09-10 | $83.90 | $83.90 | 4,669,700 | — | — |
| 2018-09-07 | $82.24 | $82.24 | 5,507,500 | — | — |
| 2018-09-06 | $82.12 | $82.12 | 5,243,900 | — | — |
| 2018-09-05 | $82.64 | $82.64 | 7,281,000 | — | — |
| 2018-09-04 | $79.98 | $79.98 | 8,938,200 | — | — |
| 2018-08-31 | $80.51 | $80.51 | 7,458,000 | — | — |
| 2018-08-30 | $79.78 | $79.78 | 25,539,500 | — | — |
| 2018-08-29 | $94.46 | $94.46 | 4,330,200 | — | — |
| 2018-08-28 | $93.38 | $93.38 | 3,933,100 | — | — |
| 2018-08-27 | $93.07 | $93.07 | 3,021,400 | — | — |
| 2018-08-24 | $93.46 | $93.46 | 2,105,200 | — | — |
| 2018-08-23 | $94.17 | $94.17 | 3,107,000 | — | — |
| 2018-08-22 | $93.32 | $93.32 | 4,019,400 | — | — |
| 2018-08-21 | $94.99 | $94.99 | 2,602,100 | — | — |
| 2018-08-20 | $94.98 | $94.98 | 3,152,500 | — | — |
| 2018-08-17 | $95.61 | $95.61 | 1,822,000 | — | — |
| 2018-08-16 | $95.05 | $95.05 | 3,083,100 | — | — |
| 2018-08-15 | $94.23 | $94.23 | 2,907,800 | — | — |
| 2018-08-14 | $94.53 | $94.53 | 2,720,700 | — | — |
| 2018-08-13 | $92.97 | $92.97 | 3,332,900 | — | — |
| 2018-08-10 | $92.43 | $92.43 | 1,279,600 | — | — |
| 2018-08-09 | $92.70 | $92.70 | 1,738,400 | — | — |
| 2018-08-08 | $91.62 | $91.62 | 2,043,700 | — | — |
| 2018-08-07 | $92.88 | $92.88 | 2,119,000 | — | — |
| 2018-08-06 | $90.79 | $90.79 | 1,716,600 | — | — |
| 2018-08-03 | $90.28 | $90.28 | 1,392,600 | — | — |
| 2018-08-02 | $90.66 | $90.66 | 2,228,800 | — | — |
| 2018-08-01 | $89.89 | $89.89 | 5,689,900 | — | — |
| 2018-07-31 | $91.28 | $91.28 | 2,997,700 | — | — |
| 2018-07-30 | $90.02 | $90.02 | 3,027,000 | — | — |
| 2018-07-27 | $87.99 | $87.99 | 1,867,000 | — | — |
| 2018-07-26 | $89.22 | $89.22 | 2,341,000 | — | — |
| 2018-07-25 | $89.40 | $89.40 | 2,865,000 | — | — |
| 2018-07-24 | $88.28 | $88.28 | 2,895,500 | — | — |
| 2018-07-23 | $87.99 | $87.99 | 2,738,000 | — | — |
| 2018-07-20 | $86.44 | $86.44 | 2,606,700 | — | — |
| 2018-07-19 | $87.49 | $87.49 | 2,314,900 | — | — |
| 2018-07-18 | $86.63 | $86.63 | 2,001,500 | — | — |
| 2018-07-17 | $86.73 | $86.73 | 2,130,300 | — | — |
| 2018-07-16 | $86.09 | $86.09 | 1,629,200 | — | — |
| 2018-07-13 | $86.75 | $86.75 | 1,904,100 | — | — |
| 2018-07-12 | $85.74 | $85.74 | 1,833,400 | — | — |
| 2018-07-11 | $85.20 | $85.20 | 2,767,100 | — | — |
| 2018-07-10 | $85.83 | $85.83 | 1,765,000 | — | — |
| 2018-07-09 | $84.67 | $84.67 | 2,263,700 | — | — |
| 2018-07-06 | $84.63 | $84.63 | 1,464,200 | — | — |
| 2018-07-05 | $83.99 | $83.99 | 1,642,300 | — | — |
| 2018-07-03 | $83.55 | $83.55 | 812,300 | — | — |
| 2018-07-02 | $84.03 | $84.03 | 1,965,400 | — | — |
| 2018-06-29 | $85.00 | $85.00 | 2,292,500 | — | — |
| 2018-06-28 | $85.01 | $85.01 | 3,439,600 | — | — |
| 2018-06-27 | $83.53 | $83.53 | 2,354,800 | — | — |
| 2018-06-26 | $85.15 | $85.15 | 2,369,800 | — | — |
| 2018-06-25 | $86.55 | $86.55 | 1,784,400 | — | — |
| 2018-06-22 | $86.99 | $86.99 | 5,743,400 | — | — |
| 2018-06-21 | $86.22 | $86.22 | 2,824,000 | — | — |
| 2018-06-20 | $86.56 | $86.56 | 2,192,100 | — | — |
| 2018-06-19 | $87.27 | $87.27 | 3,218,900 | — | — |
| 2018-06-18 | $88.40 | $88.40 | 3,130,500 | — | — |
| 2018-06-15 | $88.02 | $88.02 | 4,065,400 | — | — |
| 2018-06-14 | $88.34 | $88.34 | 3,407,400 | — | — |
| 2018-06-13 | $87.98 | $87.98 | 5,520,100 | — | — |
| 2018-06-12 | $86.59 | $86.59 | 4,562,200 | — | — |
| 2018-06-11 | $83.95 | $83.95 | 3,077,400 | — | — |
| 2018-06-08 | $82.63 | $82.63 | 3,988,000 | — | — |
| 2018-06-07 | $81.96 | $81.96 | 4,621,300 | — | — |
| 2018-06-06 | $81.59 | $81.59 | 4,617,500 | — | — |
| 2018-06-05 | $82.95 | $82.95 | 5,868,200 | — | — |
| 2018-06-04 | $81.21 | $81.21 | 5,765,700 | — | — |
| 2018-06-01 | $81.28 | $81.28 | 7,654,600 | — | — |
| 2018-05-31 | $82.59 | $82.59 | 18,431,900 | — | — |
| 2018-05-30 | $96.35 | $96.35 | 3,298,600 | — | — |
| 2018-05-29 | $94.90 | $94.90 | 2,866,400 | — | — |
| 2018-05-25 | $95.18 | $95.18 | 2,387,700 | — | — |
| 2018-05-24 | $94.65 | $94.65 | 2,221,500 | — | — |
| 2018-05-23 | $93.68 | $93.68 | 1,794,800 | — | — |
| 2018-05-22 | $93.59 | $93.59 | 2,533,100 | — | — |
| 2018-05-21 | $93.82 | $93.82 | 2,085,300 | — | — |
| 2018-05-18 | $93.10 | $93.10 | 3,067,700 | — | — |
| 2018-05-17 | $94.29 | $94.29 | 1,526,700 | — | — |
| 2018-05-16 | $94.49 | $94.49 | 2,716,000 | — | — |
| 2018-05-15 | $95.29 | $95.29 | 2,293,500 | — | — |
| 2018-05-14 | $94.86 | $94.86 | 2,659,500 | — | — |
| 2018-05-11 | $93.89 | $93.89 | 3,140,200 | — | — |
| 2018-05-10 | $92.62 | $92.62 | 2,737,900 | — | — |
| 2018-05-09 | $93.55 | $93.55 | 1,923,200 | — | — |
| 2018-05-08 | $93.68 | $93.68 | 1,944,700 | — | — |
| 2018-05-07 | $92.80 | $92.80 | 2,308,800 | — | — |
| 2018-05-04 | $93.61 | $93.61 | 2,933,400 | — | — |
| 2018-05-03 | $95.56 | $95.56 | 1,124,700 | — | — |
| 2018-05-02 | $96.21 | $96.21 | 1,524,800 | — | — |
| 2018-05-01 | $95.93 | $95.93 | 1,373,300 | — | — |
| 2018-04-30 | $95.89 | $95.89 | 1,749,700 | — | — |
| 2018-04-27 | $97.36 | $97.36 | 1,863,900 | — | — |
| 2018-04-26 | $96.93 | $96.93 | 2,998,500 | — | — |
| 2018-04-25 | $96.91 | $96.91 | 1,519,100 | — | — |
| 2018-04-24 | $96.52 | $96.52 | 1,851,800 | — | — |
| 2018-04-23 | $97.51 | $97.51 | 2,184,500 | — | — |
| 2018-04-20 | $97.56 | $97.56 | 2,376,700 | — | — |
| 2018-04-19 | $98.90 | $98.90 | 1,868,700 | — | — |
| 2018-04-18 | $100.52 | $100.52 | 1,705,200 | — | — |
| 2018-04-17 | $98.87 | $98.87 | 1,419,200 | — | — |
| 2018-04-16 | $97.55 | $97.55 | 1,727,600 | — | — |
| 2018-04-13 | $97.13 | $97.13 | 1,649,400 | — | — |
| 2018-04-12 | $98.10 | $98.10 | 1,493,400 | — | — |
| 2018-04-11 | $98.25 | $98.25 | 1,624,700 | — | — |
| 2018-04-10 | $99.07 | $99.07 | 2,392,100 | — | — |
| 2018-04-09 | $98.74 | $98.74 | 1,642,700 | — | — |
| 2018-04-06 | $98.72 | $98.72 | 3,015,900 | — | — |
| 2018-04-05 | $99.00 | $99.00 | 2,853,400 | — | — |
| 2018-04-04 | $97.56 | $97.56 | 1,938,200 | — | — |
| 2018-04-03 | $94.88 | $94.88 | 1,790,200 | — | — |
| 2018-04-02 | $94.40 | $94.40 | 2,603,300 | — | — |
| 2018-03-29 | $94.90 | $94.90 | 2,357,800 | — | — |
| 2018-03-28 | $93.91 | $93.91 | 1,983,400 | — | — |
| 2018-03-27 | $93.63 | $93.63 | 1,522,400 | — | — |
| 2018-03-26 | $95.21 | $95.21 | 2,648,500 | — | — |
| 2018-03-23 | $91.95 | $91.95 | 2,707,700 | — | — |
| 2018-03-22 | $93.54 | $93.54 | 4,472,800 | — | — |
| 2018-03-21 | $94.72 | $94.72 | 3,464,400 | — | — |
| 2018-03-20 | $94.94 | $94.94 | 2,837,100 | — | — |
| 2018-03-19 | $94.57 | $94.57 | 3,122,800 | — | — |
| 2018-03-16 | $95.75 | $95.75 | 4,172,400 | — | — |
| 2018-03-15 | $94.16 | $94.16 | 2,781,700 | — | — |
| 2018-03-14 | $92.81 | $92.81 | 3,244,000 | — | — |
| 2018-03-13 | $94.42 | $94.42 | 4,922,600 | — | — |
| 2018-03-12 | $94.29 | $94.29 | 5,355,000 | — | — |
| 2018-03-09 | $92.70 | $92.70 | 4,464,300 | — | — |
| 2018-03-08 | $91.32 | $91.32 | 11,477,500 | — | — |
| 2018-03-07 | $89.25 | $89.25 | 22,028,300 | — | — |
| 2018-03-06 | $104.36 | $104.36 | 4,489,800 | — | — |
| 2018-03-05 | $102.64 | $102.64 | 3,121,900 | — | — |
| 2018-03-02 | $104.41 | $104.41 | 2,334,400 | — | — |
| 2018-03-01 | $104.09 | $104.09 | 2,790,800 | — | — |
| 2018-02-28 | $102.64 | $102.64 | 3,570,800 | — | — |
| 2018-02-27 | $103.93 | $103.93 | 2,959,300 | — | — |
| 2018-02-26 | $106.22 | $106.22 | 2,825,500 | — | — |
| 2018-02-23 | $106.61 | $106.61 | 2,557,700 | — | — |
| 2018-02-22 | $107.00 | $107.00 | 1,825,700 | — | — |
| 2018-02-21 | $105.69 | $105.69 | 1,532,800 | — | — |
| 2018-02-20 | $106.81 | $106.81 | 2,430,700 | — | — |
| 2018-02-16 | $107.96 | $107.96 | 2,116,800 | — | — |
| 2018-02-15 | $108.57 | $108.57 | 1,975,900 | — | — |
| 2018-02-14 | $105.87 | $105.87 | 2,642,000 | — | — |
| 2018-02-13 | $104.84 | $104.84 | 2,483,200 | — | — |
| 2018-02-12 | $104.74 | $104.74 | 5,204,200 | — | — |
| 2018-02-09 | $107.62 | $107.62 | 4,168,800 | — | — |
| 2018-02-08 | $101.58 | $101.58 | 3,005,300 | — | — |
| 2018-02-07 | $106.08 | $106.08 | 2,124,700 | — | — |
| 2018-02-06 | $107.85 | $107.85 | 2,850,500 | — | — |
| 2018-02-05 | $105.24 | $105.24 | 2,024,700 | — | — |
| 2018-02-02 | $108.83 | $108.83 | 2,159,900 | — | — |
| 2018-02-01 | $113.87 | $113.87 | 1,436,700 | — | — |
| 2018-01-31 | $115.00 | $115.00 | 1,802,800 | — | — |
| 2018-01-30 | $114.60 | $114.60 | 1,921,100 | — | — |
| 2018-01-29 | $116.35 | $116.35 | 1,806,100 | — | — |
| 2018-01-26 | $115.43 | $115.43 | 1,632,300 | — | — |
| 2018-01-25 | $115.07 | $115.07 | 1,562,600 | — | — |
| 2018-01-24 | $114.34 | $114.34 | 1,728,800 | — | — |
| 2018-01-23 | $114.70 | $114.70 | 2,060,100 | — | — |
| 2018-01-22 | $115.02 | $115.02 | 1,784,600 | — | — |
| 2018-01-19 | $114.73 | $114.73 | 1,908,200 | — | — |
| 2018-01-18 | $112.90 | $112.90 | 1,566,400 | — | — |
| 2018-01-17 | $112.80 | $112.80 | 2,230,800 | — | — |
| 2018-01-16 | $112.88 | $112.88 | 2,022,800 | — | — |
| 2018-01-12 | $114.84 | $114.84 | 2,400,000 | — | — |
| 2018-01-11 | $111.35 | $111.35 | 2,063,100 | — | — |
| 2018-01-10 | $109.63 | $109.63 | 1,048,700 | — | — |
| 2018-01-09 | $109.69 | $109.69 | 1,584,400 | — | — |
| 2018-01-08 | $109.10 | $109.10 | 1,801,700 | — | — |
| 2018-01-05 | $111.14 | $111.14 | 2,055,500 | — | — |
| 2018-01-04 | $108.86 | $108.86 | 1,825,500 | — | — |
| 2018-01-03 | $108.02 | $108.02 | 1,519,800 | — | — |
| 2018-01-02 | $108.69 | $108.69 | 1,412,100 | — | — |