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
- 1993-12-14 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 | $73.11 | $163.57 | 725,800 | — | — |
| 2018-12-28 | $72.30 | $161.76 | 774,100 | — | — |
| 2018-12-27 | $72.70 | $162.66 | 1,131,200 | — | — |
| 2018-12-26 | $71.02 | $158.90 | 910,700 | — | — |
| 2018-12-24 | $67.69 | $151.45 | 510,200 | — | — |
| 2018-12-21 | $69.16 | $154.74 | 3,089,200 | — | — |
| 2018-12-20 | $69.71 | $155.97 | 1,572,300 | — | — |
| 2018-12-19 | $70.59 | $157.94 | 1,236,300 | — | — |
| 2018-12-18 | $71.42 | $159.79 | 1,713,800 | — | — |
| 2018-12-17 | $70.48 | $157.69 | 1,885,400 | — | — |
| 2018-12-14 | $71.50 | $159.97 | 2,584,500 | — | — |
| 2018-12-13 | $71.95 | $159.59 | 1,995,800 | — | — |
| 2018-12-12 | $72.53 | $160.88 | 2,498,600 | — | — |
| 2018-12-11 | $72.55 | $160.92 | 1,276,600 | — | — |
| 2018-12-10 | $72.72 | $161.30 | 1,509,000 | — | — |
| 2018-12-07 | $73.20 | $162.36 | 1,710,000 | — | — |
| 2018-12-06 | $75.73 | $167.98 | 1,810,100 | — | — |
| 2018-12-04 | $77.67 | $172.28 | 1,236,700 | — | — |
| 2018-12-03 | $80.95 | $179.56 | 1,611,900 | — | — |
| 2018-11-30 | $78.82 | $174.83 | 1,307,600 | — | — |
| 2018-11-29 | $79.04 | $175.32 | 717,100 | — | — |
| 2018-11-28 | $79.08 | $175.41 | 1,107,000 | — | — |
| 2018-11-27 | $77.92 | $172.83 | 1,123,700 | — | — |
| 2018-11-26 | $79.36 | $176.03 | 1,865,600 | — | — |
| 2018-11-23 | $77.64 | $172.21 | 940,000 | — | — |
| 2018-11-21 | $80.28 | $178.07 | 944,000 | — | — |
| 2018-11-20 | $79.98 | $177.40 | 994,700 | — | — |
| 2018-11-19 | $81.82 | $181.48 | 962,400 | — | — |
| 2018-11-16 | $83.18 | $184.50 | 752,900 | — | — |
| 2018-11-15 | $82.82 | $183.70 | 904,900 | — | — |
| 2018-11-14 | $82.02 | $181.93 | 1,583,100 | — | — |
| 2018-11-13 | $80.62 | $178.82 | 1,023,200 | — | — |
| 2018-11-12 | $81.63 | $181.06 | 856,900 | — | — |
| 2018-11-09 | $82.82 | $183.70 | 1,310,100 | — | — |
| 2018-11-08 | $83.68 | $185.61 | 965,300 | — | — |
| 2018-11-07 | $84.20 | $186.76 | 1,176,400 | — | — |
| 2018-11-06 | $82.72 | $183.48 | 1,209,900 | — | — |
| 2018-11-05 | $82.01 | $181.91 | 1,273,400 | — | — |
| 2018-11-02 | $82.50 | $182.99 | 1,726,900 | — | — |
| 2018-11-01 | $81.68 | $181.17 | 1,451,600 | — | — |
| 2018-10-31 | $78.35 | $173.79 | 1,984,800 | — | — |
| 2018-10-30 | $79.02 | $175.27 | 1,855,300 | — | — |
| 2018-10-29 | $76.39 | $169.44 | 1,894,100 | — | — |
| 2018-10-26 | $78.15 | $173.34 | 2,837,000 | — | — |
| 2018-10-25 | $77.67 | $172.28 | 1,652,300 | — | — |
| 2018-10-24 | $75.53 | $167.53 | 1,839,100 | — | — |
| 2018-10-23 | $78.90 | $175.01 | 1,651,100 | — | — |
| 2018-10-22 | $79.69 | $176.76 | 940,000 | — | — |
| 2018-10-19 | $80.77 | $179.16 | 1,328,500 | — | — |
| 2018-10-18 | $81.87 | $181.60 | 1,270,200 | — | — |
| 2018-10-17 | $83.33 | $184.83 | 1,069,200 | — | — |
| 2018-10-16 | $83.97 | $186.25 | 1,274,900 | — | — |
| 2018-10-15 | $82.32 | $182.59 | 1,984,200 | — | — |
| 2018-10-12 | $82.49 | $182.97 | 1,801,000 | — | — |
| 2018-10-11 | $82.05 | $182.00 | 2,146,300 | — | — |
| 2018-10-10 | $84.24 | $186.85 | 2,798,900 | — | — |
| 2018-10-09 | $86.81 | $192.55 | 2,543,000 | — | — |
| 2018-10-08 | $91.26 | $202.42 | 1,408,200 | — | — |
| 2018-10-05 | $91.05 | $201.96 | 2,518,000 | — | — |
| 2018-10-04 | $96.47 | $213.98 | 1,244,300 | — | — |
| 2018-10-03 | $97.36 | $215.95 | 969,700 | — | — |
| 2018-10-02 | $97.29 | $215.80 | 551,100 | — | — |
| 2018-10-01 | $96.87 | $214.87 | 483,700 | — | — |
| 2018-09-28 | $95.72 | $212.32 | 899,000 | — | — |
| 2018-09-27 | $96.75 | $214.60 | 727,000 | — | — |
| 2018-09-26 | $97.71 | $216.73 | 752,200 | — | — |
| 2018-09-25 | $98.72 | $218.97 | 667,500 | — | — |
| 2018-09-24 | $98.93 | $219.44 | 763,400 | — | — |
| 2018-09-21 | $99.88 | $221.54 | 1,341,400 | — | — |
| 2018-09-20 | $99.81 | $221.39 | 842,500 | — | — |
| 2018-09-19 | $98.52 | $218.53 | 911,200 | — | — |
| 2018-09-18 | $97.23 | $215.67 | 920,700 | — | — |
| 2018-09-17 | $97.62 | $216.53 | 721,000 | — | — |
| 2018-09-14 | $97.48 | $216.22 | 1,017,500 | — | — |
| 2018-09-13 | $96.92 | $214.98 | 901,200 | — | — |
| 2018-09-12 | $96.00 | $211.70 | 875,000 | — | — |
| 2018-09-11 | $95.87 | $211.41 | 1,453,900 | — | — |
| 2018-09-10 | $96.92 | $213.72 | 857,500 | — | — |
| 2018-09-07 | $97.10 | $214.12 | 856,700 | — | — |
| 2018-09-06 | $97.45 | $214.89 | 778,200 | — | — |
| 2018-09-05 | $97.80 | $215.66 | 1,371,100 | — | — |
| 2018-09-04 | $96.62 | $213.06 | 916,600 | — | — |
| 2018-08-31 | $97.03 | $213.97 | 824,400 | — | — |
| 2018-08-30 | $97.70 | $215.44 | 769,600 | — | — |
| 2018-08-29 | $98.73 | $217.72 | 566,300 | — | — |
| 2018-08-28 | $98.88 | $218.05 | 759,000 | — | — |
| 2018-08-27 | $99.87 | $220.23 | 540,600 | — | — |
| 2018-08-24 | $98.99 | $218.29 | 670,500 | — | — |
| 2018-08-23 | $97.72 | $215.49 | 686,100 | — | — |
| 2018-08-22 | $98.38 | $216.94 | 1,081,400 | — | — |
| 2018-08-21 | $99.19 | $218.73 | 1,144,600 | — | — |
| 2018-08-20 | $98.14 | $216.41 | 896,100 | — | — |
| 2018-08-17 | $97.69 | $215.42 | 857,000 | — | — |
| 2018-08-16 | $97.31 | $214.58 | 768,700 | — | — |
| 2018-08-15 | $96.73 | $213.31 | 953,900 | — | — |
| 2018-08-14 | $99.04 | $218.40 | 871,300 | — | — |
| 2018-08-13 | $98.86 | $218.00 | 814,600 | — | — |
| 2018-08-10 | $99.87 | $220.23 | 803,800 | — | — |
| 2018-08-09 | $101.74 | $224.35 | 561,800 | — | — |
| 2018-08-08 | $101.45 | $223.71 | 714,300 | — | — |
| 2018-08-07 | $101.71 | $224.29 | 748,100 | — | — |
| 2018-08-06 | $101.78 | $224.44 | 853,200 | — | — |
| 2018-08-03 | $101.99 | $224.90 | 1,009,700 | — | — |
| 2018-08-02 | $100.03 | $220.58 | 1,003,600 | — | — |
| 2018-08-01 | $101.88 | $224.66 | 840,300 | — | — |
| 2018-07-31 | $103.62 | $228.50 | 1,142,900 | — | — |
| 2018-07-30 | $101.38 | $223.56 | 910,900 | — | — |
| 2018-07-27 | $100.89 | $222.48 | 1,602,200 | — | — |
| 2018-07-26 | $102.37 | $225.74 | 935,500 | — | — |
| 2018-07-25 | $101.71 | $224.29 | 991,900 | — | — |
| 2018-07-24 | $100.22 | $221.00 | 552,100 | — | — |
| 2018-07-23 | $99.45 | $219.30 | 595,100 | — | — |
| 2018-07-20 | $99.99 | $220.49 | 662,600 | — | — |
| 2018-07-19 | $100.72 | $222.10 | 517,900 | — | — |
| 2018-07-18 | $101.40 | $223.60 | 676,000 | — | — |
| 2018-07-17 | $100.66 | $221.97 | 716,100 | — | — |
| 2018-07-16 | $98.61 | $217.45 | 514,800 | — | — |
| 2018-07-13 | $99.48 | $219.37 | 616,000 | — | — |
| 2018-07-12 | $99.19 | $218.73 | 839,500 | — | — |
| 2018-07-11 | $99.15 | $218.64 | 894,500 | — | — |
| 2018-07-10 | $101.86 | $224.62 | 1,005,900 | — | — |
| 2018-07-09 | $100.83 | $222.35 | 725,100 | — | — |
| 2018-07-06 | $99.74 | $219.94 | 583,700 | — | — |
| 2018-07-05 | $99.45 | $219.30 | 817,200 | — | — |
| 2018-07-03 | $98.53 | $217.27 | 544,600 | — | — |
| 2018-07-02 | $99.45 | $219.30 | 776,100 | — | — |
| 2018-06-29 | $99.96 | $220.43 | 1,179,000 | — | — |
| 2018-06-28 | $99.70 | $219.85 | 1,098,400 | — | — |
| 2018-06-27 | $99.13 | $218.60 | 1,360,100 | — | — |
| 2018-06-26 | $100.23 | $221.02 | 1,220,700 | — | — |
| 2018-06-25 | $100.31 | $221.20 | 1,021,400 | — | — |
| 2018-06-22 | $102.09 | $225.12 | 1,367,100 | — | — |
| 2018-06-21 | $100.95 | $222.61 | 1,226,500 | — | — |
| 2018-06-20 | $103.02 | $227.18 | 1,235,900 | — | — |
| 2018-06-19 | $104.19 | $229.76 | 980,600 | — | — |
| 2018-06-18 | $107.83 | $237.78 | 765,700 | — | — |
| 2018-06-15 | $108.92 | $240.19 | 1,393,700 | — | — |
| 2018-06-14 | $107.93 | $238.00 | 720,000 | — | — |
| 2018-06-13 | $108.46 | $237.94 | 727,400 | — | — |
| 2018-06-12 | $109.47 | $240.15 | 802,400 | — | — |
| 2018-06-11 | $109.40 | $240.00 | 876,100 | — | — |
| 2018-06-08 | $109.07 | $239.27 | 629,100 | — | — |
| 2018-06-07 | $108.30 | $237.59 | 903,900 | — | — |
| 2018-06-06 | $109.97 | $241.25 | 1,277,000 | — | — |
| 2018-06-05 | $106.37 | $233.35 | 809,400 | — | — |
| 2018-06-04 | $106.07 | $232.69 | 550,100 | — | — |
| 2018-06-01 | $105.78 | $232.06 | 674,300 | — | — |
| 2018-05-31 | $104.31 | $228.83 | 1,342,900 | — | — |
| 2018-05-30 | $104.75 | $229.80 | 862,500 | — | — |
| 2018-05-29 | $104.22 | $228.64 | 1,059,600 | — | — |
| 2018-05-25 | $106.26 | $233.11 | 708,700 | — | — |
| 2018-05-24 | $107.27 | $235.33 | 727,900 | — | — |
| 2018-05-23 | $107.85 | $236.60 | 604,000 | — | — |
| 2018-05-22 | $108.44 | $237.89 | 838,400 | — | — |
| 2018-05-21 | $108.69 | $238.44 | 550,000 | — | — |
| 2018-05-18 | $108.95 | $239.01 | 622,400 | — | — |
| 2018-05-17 | $108.48 | $237.98 | 816,000 | — | — |
| 2018-05-16 | $108.58 | $238.20 | 1,011,600 | — | — |
| 2018-05-15 | $107.50 | $235.83 | 824,700 | — | — |
| 2018-05-14 | $106.71 | $234.10 | 638,100 | — | — |
| 2018-05-11 | $106.73 | $234.14 | 727,000 | — | — |
| 2018-05-10 | $107.70 | $236.27 | 837,900 | — | — |
| 2018-05-09 | $107.45 | $235.72 | 1,584,900 | — | — |
| 2018-05-08 | $105.53 | $231.51 | 1,157,600 | — | — |
| 2018-05-07 | $105.07 | $230.50 | 626,500 | — | — |
| 2018-05-04 | $104.80 | $229.91 | 1,021,000 | — | — |
| 2018-05-03 | $102.87 | $225.67 | 992,900 | — | — |
| 2018-05-02 | $102.64 | $225.17 | 1,207,600 | — | — |
| 2018-05-01 | $102.14 | $224.07 | 1,867,400 | — | — |
| 2018-04-30 | $102.08 | $223.94 | 1,612,700 | — | — |
| 2018-04-27 | $104.60 | $229.47 | 1,416,000 | — | — |
| 2018-04-26 | $105.90 | $232.32 | 1,181,800 | — | — |
| 2018-04-25 | $105.15 | $230.68 | 1,003,700 | — | — |
| 2018-04-24 | $105.30 | $231.00 | 1,243,600 | — | — |
| 2018-04-23 | $107.21 | $235.19 | 762,300 | — | — |
| 2018-04-20 | $107.34 | $235.48 | 888,500 | — | — |
| 2018-04-19 | $107.47 | $235.76 | 1,035,900 | — | — |
| 2018-04-18 | $108.37 | $237.74 | 833,800 | — | — |
| 2018-04-17 | $108.15 | $237.26 | 1,043,100 | — | — |
| 2018-04-16 | $107.30 | $235.39 | 979,100 | — | — |
| 2018-04-13 | $105.44 | $231.31 | 950,300 | — | — |
| 2018-04-12 | $106.21 | $233.00 | 709,700 | — | — |
| 2018-04-11 | $105.14 | $230.65 | 902,000 | — | — |
| 2018-04-10 | $106.26 | $233.11 | 1,083,000 | — | — |
| 2018-04-09 | $102.69 | $225.28 | 1,007,400 | — | — |
| 2018-04-06 | $102.85 | $225.63 | 959,500 | — | — |
| 2018-04-05 | $105.32 | $231.05 | 807,400 | — | — |
| 2018-04-04 | $103.65 | $227.38 | 1,515,000 | — | — |
| 2018-04-03 | $102.96 | $225.87 | 1,253,500 | — | — |
| 2018-04-02 | $102.69 | $225.28 | 1,417,800 | — | — |
| 2018-03-29 | $105.58 | $231.62 | 1,194,200 | — | — |
| 2018-03-28 | $104.18 | $228.55 | 1,149,200 | — | — |
| 2018-03-27 | $105.00 | $230.35 | 1,188,200 | — | — |
| 2018-03-26 | $105.29 | $230.98 | 1,296,300 | — | — |
| 2018-03-23 | $102.80 | $225.52 | 1,493,700 | — | — |
| 2018-03-22 | $103.97 | $228.09 | 1,020,000 | — | — |
| 2018-03-21 | $107.47 | $235.76 | 1,348,600 | — | — |
| 2018-03-20 | $106.08 | $232.72 | 1,641,300 | — | — |
| 2018-03-19 | $106.53 | $233.70 | 1,393,700 | — | — |
| 2018-03-16 | $107.79 | $236.47 | 2,175,000 | — | — |
| 2018-03-15 | $106.97 | $234.67 | 1,238,900 | — | — |
| 2018-03-14 | $107.49 | $235.81 | 1,106,500 | — | — |
| 2018-03-13 | $109.35 | $238.66 | 1,281,200 | — | — |
| 2018-03-12 | $110.84 | $241.91 | 2,088,100 | — | — |
| 2018-03-09 | $109.29 | $238.53 | 1,731,600 | — | — |
| 2018-03-08 | $105.90 | $231.13 | 923,300 | — | — |
| 2018-03-07 | $106.16 | $231.70 | 1,270,900 | — | — |
| 2018-03-06 | $105.82 | $230.96 | 1,894,100 | — | — |
| 2018-03-05 | $103.12 | $225.06 | 1,328,600 | — | — |
| 2018-03-02 | $100.75 | $219.89 | 905,200 | — | — |
| 2018-03-01 | $100.41 | $219.15 | 1,044,900 | — | — |
| 2018-02-28 | $101.08 | $220.61 | 1,105,400 | — | — |
| 2018-02-27 | $102.31 | $223.30 | 1,631,000 | — | — |
| 2018-02-26 | $104.21 | $227.44 | 1,228,300 | — | — |
| 2018-02-23 | $103.44 | $225.76 | 917,800 | — | — |
| 2018-02-22 | $101.51 | $221.55 | 891,600 | — | — |
| 2018-02-21 | $101.09 | $220.63 | 1,016,000 | — | — |
| 2018-02-20 | $100.29 | $218.89 | 1,015,000 | — | — |
| 2018-02-16 | $100.13 | $218.54 | 1,188,900 | — | — |
| 2018-02-15 | $100.11 | $218.49 | 1,270,800 | — | — |
| 2018-02-14 | $99.70 | $217.60 | 1,585,200 | — | — |
| 2018-02-13 | $97.90 | $213.67 | 1,102,000 | — | — |
| 2018-02-12 | $97.52 | $212.84 | 1,763,600 | — | — |
| 2018-02-09 | $94.80 | $206.90 | 2,705,400 | — | — |
| 2018-02-08 | $93.57 | $204.22 | 1,894,100 | — | — |
| 2018-02-07 | $98.98 | $216.03 | 1,598,200 | — | — |
| 2018-02-06 | $99.02 | $216.12 | 2,947,900 | — | — |
| 2018-02-05 | $97.11 | $211.95 | 3,491,000 | — | — |
| 2018-02-02 | $99.27 | $216.66 | 3,279,700 | — | — |
| 2018-02-01 | $98.42 | $214.81 | 1,124,200 | — | — |
| 2018-01-31 | $99.18 | $216.46 | 1,417,800 | — | — |
| 2018-01-30 | $100.02 | $218.30 | 1,012,000 | — | — |
| 2018-01-29 | $101.23 | $220.94 | 1,157,000 | — | — |
| 2018-01-26 | $102.31 | $223.30 | 1,681,700 | — | — |
| 2018-01-25 | $100.28 | $218.87 | 1,260,600 | — | — |
| 2018-01-24 | $98.64 | $215.29 | 944,800 | — | — |
| 2018-01-23 | $97.96 | $213.80 | 662,500 | — | — |
| 2018-01-22 | $97.77 | $213.39 | 1,095,800 | — | — |
| 2018-01-19 | $98.13 | $214.17 | 1,153,500 | — | — |
| 2018-01-18 | $96.83 | $211.34 | 745,200 | — | — |
| 2018-01-17 | $96.86 | $211.40 | 820,900 | — | — |
| 2018-01-16 | $96.81 | $211.29 | 1,118,700 | — | — |
| 2018-01-12 | $97.43 | $212.64 | 887,400 | — | — |
| 2018-01-11 | $97.50 | $212.80 | 1,182,600 | — | — |
| 2018-01-10 | $97.25 | $212.25 | 755,600 | — | — |
| 2018-01-09 | $97.27 | $212.30 | 848,600 | — | — |
| 2018-01-08 | $97.48 | $212.75 | 971,100 | — | — |
| 2018-01-05 | $97.11 | $211.95 | 825,300 | — | — |
| 2018-01-04 | $96.51 | $210.64 | 1,206,000 | — | — |
| 2018-01-03 | $95.35 | $208.11 | 1,332,300 | — | — |
| 2018-01-02 | $94.27 | $205.75 | 1,199,000 | — | — |