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
- 1994-04-12 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 | $61.03 | $85.82 | 537,500 | — | — |
| 2018-12-28 | $60.74 | $85.41 | 435,200 | — | — |
| 2018-12-27 | $60.86 | $85.58 | 507,700 | — | — |
| 2018-12-26 | $59.92 | $84.25 | 526,900 | — | — |
| 2018-12-24 | $57.48 | $80.82 | 276,600 | — | — |
| 2018-12-21 | $58.58 | $82.37 | 1,700,000 | — | — |
| 2018-12-20 | $59.41 | $83.54 | 465,200 | — | — |
| 2018-12-19 | $60.96 | $85.58 | 471,000 | — | — |
| 2018-12-18 | $61.40 | $86.19 | 584,000 | — | — |
| 2018-12-17 | $61.71 | $86.63 | 712,300 | — | — |
| 2018-12-14 | $61.24 | $85.97 | 901,000 | — | — |
| 2018-12-13 | $61.27 | $86.01 | 648,700 | — | — |
| 2018-12-12 | $64.88 | $91.08 | 711,300 | — | — |
| 2018-12-11 | $64.45 | $90.48 | 669,100 | — | — |
| 2018-12-10 | $66.07 | $92.75 | 664,800 | — | — |
| 2018-12-07 | $66.88 | $93.89 | 559,000 | — | — |
| 2018-12-06 | $68.00 | $95.46 | 671,400 | — | — |
| 2018-12-04 | $67.40 | $94.62 | 2,383,700 | — | — |
| 2018-12-03 | $72.70 | $102.06 | 423,400 | — | — |
| 2018-11-30 | $73.00 | $102.48 | 394,100 | — | — |
| 2018-11-29 | $73.22 | $102.79 | 294,900 | — | — |
| 2018-11-28 | $73.75 | $103.53 | 444,100 | — | — |
| 2018-11-27 | $72.16 | $101.30 | 524,000 | — | — |
| 2018-11-26 | $71.33 | $100.13 | 540,200 | — | — |
| 2018-11-23 | $69.60 | $97.71 | 112,200 | — | — |
| 2018-11-21 | $69.97 | $98.22 | 526,800 | — | — |
| 2018-11-20 | $67.93 | $95.36 | 679,800 | — | — |
| 2018-11-19 | $70.10 | $98.41 | 489,500 | — | — |
| 2018-11-16 | $72.50 | $101.78 | 537,900 | — | — |
| 2018-11-15 | $73.83 | $103.64 | 393,300 | — | — |
| 2018-11-14 | $73.31 | $102.91 | 842,700 | — | — |
| 2018-11-13 | $73.55 | $103.25 | 312,600 | — | — |
| 2018-11-12 | $73.66 | $103.40 | 815,100 | — | — |
| 2018-11-09 | $75.48 | $105.96 | 554,500 | — | — |
| 2018-11-08 | $76.42 | $107.28 | 457,500 | — | — |
| 2018-11-07 | $77.47 | $108.75 | 652,100 | — | — |
| 2018-11-06 | $77.84 | $109.27 | 893,900 | — | — |
| 2018-11-05 | $76.17 | $106.93 | 588,000 | — | — |
| 2018-11-02 | $77.53 | $108.84 | 812,500 | — | — |
| 2018-11-01 | $77.08 | $108.21 | 879,300 | — | — |
| 2018-10-31 | $73.84 | $103.66 | 1,063,200 | — | — |
| 2018-10-30 | $72.67 | $102.02 | 1,741,800 | — | — |
| 2018-10-29 | $65.79 | $92.36 | 1,391,500 | — | — |
| 2018-10-26 | $67.76 | $95.12 | 848,600 | — | — |
| 2018-10-25 | $68.48 | $96.13 | 752,100 | — | — |
| 2018-10-24 | $68.33 | $95.92 | 742,300 | — | — |
| 2018-10-23 | $70.80 | $99.39 | 1,531,800 | — | — |
| 2018-10-22 | $71.58 | $100.49 | 828,400 | — | — |
| 2018-10-19 | $72.89 | $102.32 | 627,700 | — | — |
| 2018-10-18 | $74.32 | $104.33 | 1,260,000 | — | — |
| 2018-10-17 | $77.03 | $108.14 | 834,500 | — | — |
| 2018-10-16 | $79.87 | $112.12 | 865,900 | — | — |
| 2018-10-15 | $79.87 | $112.12 | 959,900 | — | — |
| 2018-10-12 | $79.49 | $111.59 | 542,100 | — | — |
| 2018-10-11 | $79.70 | $111.88 | 680,600 | — | — |
| 2018-10-10 | $80.76 | $113.37 | 420,500 | — | — |
| 2018-10-09 | $82.95 | $116.45 | 398,000 | — | — |
| 2018-10-08 | $83.52 | $117.25 | 319,500 | — | — |
| 2018-10-05 | $82.04 | $115.17 | 698,700 | — | — |
| 2018-10-04 | $85.12 | $119.49 | 617,500 | — | — |
| 2018-10-03 | $86.23 | $120.91 | 536,200 | — | — |
| 2018-10-02 | $85.82 | $120.34 | 460,100 | — | — |
| 2018-10-01 | $85.91 | $120.46 | 716,800 | — | — |
| 2018-09-28 | $85.24 | $119.52 | 696,400 | — | — |
| 2018-09-27 | $84.82 | $118.93 | 502,600 | — | — |
| 2018-09-26 | $85.26 | $119.55 | 398,800 | — | — |
| 2018-09-25 | $86.72 | $121.60 | 415,500 | — | — |
| 2018-09-24 | $86.47 | $121.25 | 512,000 | — | — |
| 2018-09-21 | $87.25 | $122.34 | 886,800 | — | — |
| 2018-09-20 | $87.38 | $122.52 | 545,700 | — | — |
| 2018-09-19 | $87.10 | $122.13 | 351,900 | — | — |
| 2018-09-18 | $86.83 | $121.75 | 766,300 | — | — |
| 2018-09-17 | $86.59 | $121.42 | 550,300 | — | — |
| 2018-09-14 | $87.57 | $122.79 | 551,500 | — | — |
| 2018-09-13 | $87.98 | $123.36 | 419,300 | — | — |
| 2018-09-12 | $88.46 | $124.04 | 1,102,100 | — | — |
| 2018-09-11 | $87.65 | $122.90 | 766,000 | — | — |
| 2018-09-10 | $86.64 | $121.49 | 1,181,600 | — | — |
| 2018-09-07 | $89.20 | $125.08 | 543,500 | — | — |
| 2018-09-06 | $89.92 | $126.08 | 520,900 | — | — |
| 2018-09-05 | $90.95 | $127.53 | 422,500 | — | — |
| 2018-09-04 | $91.12 | $127.77 | 426,000 | — | — |
| 2018-08-31 | $92.33 | $129.46 | 773,200 | — | — |
| 2018-08-30 | $92.38 | $129.53 | 673,600 | — | — |
| 2018-08-29 | $93.48 | $131.08 | 990,100 | — | — |
| 2018-08-28 | $94.93 | $133.11 | 438,300 | — | — |
| 2018-08-27 | $95.74 | $134.25 | 566,400 | — | — |
| 2018-08-24 | $95.48 | $133.88 | 388,500 | — | — |
| 2018-08-23 | $95.50 | $133.91 | 349,000 | — | — |
| 2018-08-22 | $96.16 | $134.83 | 583,900 | — | — |
| 2018-08-21 | $95.64 | $134.11 | 454,800 | — | — |
| 2018-08-20 | $94.40 | $132.37 | 448,400 | — | — |
| 2018-08-17 | $94.39 | $132.35 | 305,700 | — | — |
| 2018-08-16 | $94.65 | $132.72 | 470,800 | — | — |
| 2018-08-15 | $95.11 | $133.36 | 888,900 | — | — |
| 2018-08-14 | $97.10 | $136.15 | 422,800 | — | — |
| 2018-08-13 | $96.38 | $135.14 | 286,600 | — | — |
| 2018-08-10 | $97.25 | $136.36 | 272,700 | — | — |
| 2018-08-09 | $98.50 | $138.12 | 449,600 | — | — |
| 2018-08-08 | $99.08 | $138.93 | 227,900 | — | — |
| 2018-08-07 | $100.35 | $140.71 | 256,200 | — | — |
| 2018-08-06 | $99.98 | $140.19 | 304,800 | — | — |
| 2018-08-03 | $99.66 | $139.74 | 308,000 | — | — |
| 2018-08-02 | $99.37 | $139.34 | 413,400 | — | — |
| 2018-08-01 | $97.73 | $137.04 | 610,300 | — | — |
| 2018-07-31 | $99.35 | $139.31 | 887,800 | — | — |
| 2018-07-30 | $101.92 | $142.91 | 1,580,200 | — | — |
| 2018-07-27 | $108.38 | $151.97 | 957,600 | — | — |
| 2018-07-26 | $105.71 | $148.23 | 909,600 | — | — |
| 2018-07-25 | $106.95 | $149.96 | 697,000 | — | — |
| 2018-07-24 | $109.23 | $153.16 | 585,400 | — | — |
| 2018-07-23 | $107.90 | $151.30 | 268,900 | — | — |
| 2018-07-20 | $108.13 | $151.62 | 322,400 | — | — |
| 2018-07-19 | $108.71 | $152.43 | 384,700 | — | — |
| 2018-07-18 | $107.66 | $150.96 | 556,300 | — | — |
| 2018-07-17 | $107.83 | $151.20 | 421,600 | — | — |
| 2018-07-16 | $106.54 | $149.39 | 223,400 | — | — |
| 2018-07-13 | $107.33 | $150.50 | 246,500 | — | — |
| 2018-07-12 | $106.76 | $149.70 | 156,800 | — | — |
| 2018-07-11 | $106.61 | $149.49 | 381,600 | — | — |
| 2018-07-10 | $107.68 | $150.99 | 227,600 | — | — |
| 2018-07-09 | $108.09 | $151.56 | 322,600 | — | — |
| 2018-07-06 | $107.50 | $150.74 | 452,400 | — | — |
| 2018-07-05 | $105.91 | $148.51 | 301,700 | — | — |
| 2018-07-03 | $105.57 | $148.03 | 193,900 | — | — |
| 2018-07-02 | $104.16 | $146.05 | 668,800 | — | — |
| 2018-06-29 | $104.97 | $147.19 | 507,200 | — | — |
| 2018-06-28 | $105.17 | $147.47 | 762,700 | — | — |
| 2018-06-27 | $105.26 | $147.59 | 700,800 | — | — |
| 2018-06-26 | $106.86 | $149.84 | 356,300 | — | — |
| 2018-06-25 | $107.31 | $150.47 | 463,100 | — | — |
| 2018-06-22 | $108.66 | $152.36 | 451,900 | — | — |
| 2018-06-21 | $108.52 | $152.17 | 424,700 | — | — |
| 2018-06-20 | $111.60 | $156.34 | 312,500 | — | — |
| 2018-06-19 | $111.05 | $155.57 | 331,100 | — | — |
| 2018-06-18 | $112.30 | $157.32 | 394,500 | — | — |
| 2018-06-15 | $112.22 | $157.21 | 413,200 | — | — |
| 2018-06-14 | $112.25 | $157.25 | 347,200 | — | — |
| 2018-06-13 | $112.93 | $158.21 | 1,068,700 | — | — |
| 2018-06-12 | $111.93 | $156.81 | 288,500 | — | — |
| 2018-06-11 | $111.69 | $156.47 | 487,800 | — | — |
| 2018-06-08 | $111.74 | $156.54 | 378,800 | — | — |
| 2018-06-07 | $111.10 | $155.64 | 577,800 | — | — |
| 2018-06-06 | $109.67 | $153.64 | 232,800 | — | — |
| 2018-06-05 | $109.04 | $152.76 | 194,400 | — | — |
| 2018-06-04 | $109.01 | $152.72 | 178,400 | — | — |
| 2018-06-01 | $108.16 | $151.52 | 336,100 | — | — |
| 2018-05-31 | $108.38 | $151.83 | 525,400 | — | — |
| 2018-05-30 | $108.16 | $151.52 | 605,200 | — | — |
| 2018-05-29 | $107.73 | $150.92 | 442,300 | — | — |
| 2018-05-25 | $107.10 | $150.04 | 565,400 | — | — |
| 2018-05-24 | $107.46 | $150.54 | 479,800 | — | — |
| 2018-05-23 | $108.93 | $152.60 | 425,500 | — | — |
| 2018-05-22 | $108.39 | $151.85 | 351,400 | — | — |
| 2018-05-21 | $109.54 | $153.46 | 318,000 | — | — |
| 2018-05-18 | $109.41 | $153.28 | 444,700 | — | — |
| 2018-05-17 | $106.24 | $148.83 | 773,100 | — | — |
| 2018-05-16 | $107.76 | $150.96 | 545,700 | — | — |
| 2018-05-15 | $108.13 | $151.48 | 1,149,000 | — | — |
| 2018-05-14 | $105.81 | $148.23 | 612,700 | — | — |
| 2018-05-11 | $106.05 | $148.57 | 425,800 | — | — |
| 2018-05-10 | $104.46 | $146.34 | 387,200 | — | — |
| 2018-05-09 | $104.61 | $146.55 | 414,900 | — | — |
| 2018-05-08 | $103.67 | $145.23 | 532,400 | — | — |
| 2018-05-07 | $101.82 | $142.64 | 313,200 | — | — |
| 2018-05-04 | $101.75 | $142.54 | 612,000 | — | — |
| 2018-05-03 | $100.25 | $140.44 | 545,900 | — | — |
| 2018-05-02 | $99.78 | $139.78 | 390,000 | — | — |
| 2018-05-01 | $98.11 | $137.45 | 855,600 | — | — |
| 2018-04-30 | $98.96 | $138.64 | 461,800 | — | — |
| 2018-04-27 | $101.57 | $142.29 | 238,300 | — | — |
| 2018-04-26 | $101.42 | $142.08 | 349,700 | — | — |
| 2018-04-25 | $100.45 | $140.72 | 539,200 | — | — |
| 2018-04-24 | $99.82 | $139.84 | 318,000 | — | — |
| 2018-04-23 | $101.64 | $142.39 | 362,100 | — | — |
| 2018-04-20 | $100.88 | $141.33 | 401,900 | — | — |
| 2018-04-19 | $101.27 | $141.87 | 224,900 | — | — |
| 2018-04-18 | $102.83 | $144.06 | 207,600 | — | — |
| 2018-04-17 | $102.36 | $143.40 | 444,700 | — | — |
| 2018-04-16 | $99.79 | $139.80 | 276,600 | — | — |
| 2018-04-13 | $98.99 | $138.68 | 458,600 | — | — |
| 2018-04-12 | $100.21 | $140.39 | 391,200 | — | — |
| 2018-04-11 | $100.48 | $140.77 | 308,000 | — | — |
| 2018-04-10 | $100.95 | $141.28 | 401,800 | — | — |
| 2018-04-09 | $98.37 | $137.67 | 485,900 | — | — |
| 2018-04-06 | $99.65 | $139.46 | 494,700 | — | — |
| 2018-04-05 | $102.31 | $143.19 | 469,000 | — | — |
| 2018-04-04 | $101.35 | $141.84 | 496,700 | — | — |
| 2018-04-03 | $100.34 | $140.43 | 512,900 | — | — |
| 2018-04-02 | $98.96 | $138.50 | 656,900 | — | — |
| 2018-03-29 | $103.05 | $144.22 | 466,200 | — | — |
| 2018-03-28 | $100.14 | $140.15 | 544,500 | — | — |
| 2018-03-27 | $102.24 | $143.09 | 728,300 | — | — |
| 2018-03-26 | $105.57 | $147.75 | 1,416,100 | — | — |
| 2018-03-23 | $99.32 | $139.00 | 918,300 | — | — |
| 2018-03-22 | $95.90 | $134.22 | 466,700 | — | — |
| 2018-03-21 | $97.71 | $136.75 | 787,900 | — | — |
| 2018-03-20 | $97.43 | $136.36 | 352,200 | — | — |
| 2018-03-19 | $97.98 | $137.13 | 506,500 | — | — |
| 2018-03-16 | $99.19 | $138.82 | 630,600 | — | — |
| 2018-03-15 | $98.72 | $138.16 | 625,600 | — | — |
| 2018-03-14 | $100.87 | $141.17 | 426,600 | — | — |
| 2018-03-13 | $102.53 | $143.50 | 386,900 | — | — |
| 2018-03-12 | $102.80 | $143.87 | 296,400 | — | — |
| 2018-03-09 | $102.79 | $143.86 | 568,100 | — | — |
| 2018-03-08 | $101.95 | $142.68 | 495,500 | — | — |
| 2018-03-07 | $103.00 | $144.15 | 387,300 | — | — |
| 2018-03-06 | $103.81 | $145.29 | 488,600 | — | — |
| 2018-03-05 | $102.25 | $143.10 | 250,600 | — | — |
| 2018-03-02 | $101.35 | $141.84 | 397,500 | — | — |
| 2018-03-01 | $101.08 | $141.47 | 463,700 | — | — |
| 2018-02-28 | $100.23 | $140.28 | 434,800 | — | — |
| 2018-02-27 | $102.41 | $143.33 | 287,600 | — | — |
| 2018-02-26 | $105.13 | $147.13 | 497,500 | — | — |
| 2018-02-23 | $104.37 | $146.07 | 294,500 | — | — |
| 2018-02-22 | $103.41 | $144.73 | 471,600 | — | — |
| 2018-02-21 | $101.59 | $142.18 | 403,500 | — | — |
| 2018-02-20 | $102.32 | $143.20 | 629,600 | — | — |
| 2018-02-16 | $102.75 | $143.80 | 780,200 | — | — |
| 2018-02-15 | $106.58 | $149.16 | 614,400 | — | — |
| 2018-02-14 | $104.09 | $145.68 | 693,900 | — | — |
| 2018-02-13 | $103.57 | $144.95 | 413,100 | — | — |
| 2018-02-12 | $103.31 | $144.59 | 464,000 | — | — |
| 2018-02-09 | $102.16 | $142.98 | 661,700 | — | — |
| 2018-02-08 | $101.32 | $141.80 | 702,500 | — | — |
| 2018-02-07 | $106.61 | $149.21 | 667,700 | — | — |
| 2018-02-06 | $106.50 | $149.05 | 845,000 | — | — |
| 2018-02-05 | $105.38 | $147.48 | 780,500 | — | — |
| 2018-02-02 | $109.33 | $153.01 | 755,600 | — | — |
| 2018-02-01 | $112.82 | $157.90 | 936,200 | — | — |
| 2018-01-31 | $112.05 | $156.82 | 2,352,400 | — | — |
| 2018-01-30 | $117.64 | $164.64 | 862,600 | — | — |
| 2018-01-29 | $118.05 | $165.22 | 274,100 | — | — |
| 2018-01-26 | $120.30 | $168.36 | 372,000 | — | — |
| 2018-01-25 | $118.68 | $166.10 | 359,700 | — | — |
| 2018-01-24 | $118.67 | $166.08 | 406,800 | — | — |
| 2018-01-23 | $118.15 | $165.36 | 328,400 | — | — |
| 2018-01-22 | $117.80 | $164.87 | 373,500 | — | — |
| 2018-01-19 | $117.02 | $163.77 | 215,600 | — | — |
| 2018-01-18 | $115.89 | $162.19 | 461,400 | — | — |
| 2018-01-17 | $116.86 | $163.55 | 531,200 | — | — |
| 2018-01-16 | $117.83 | $164.91 | 500,600 | — | — |
| 2018-01-12 | $120.07 | $168.04 | 522,300 | — | — |
| 2018-01-11 | $119.32 | $166.99 | 399,000 | — | — |
| 2018-01-10 | $116.83 | $163.51 | 511,400 | — | — |
| 2018-01-09 | $117.46 | $164.39 | 416,000 | — | — |
| 2018-01-08 | $119.63 | $167.43 | 334,300 | — | — |
| 2018-01-05 | $118.52 | $165.87 | 538,800 | — | — |
| 2018-01-04 | $117.00 | $163.75 | 429,700 | — | — |
| 2018-01-03 | $117.42 | $164.33 | 411,900 | — | — |
| 2018-01-02 | $117.09 | $163.87 | 716,000 | — | — |