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
- 1993-11-04 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 | $63.59 | $63.59 | 1,074,800 | — | — |
| 2018-12-28 | $62.28 | $62.28 | 1,027,600 | — | — |
| 2018-12-27 | $62.34 | $62.34 | 1,173,000 | — | — |
| 2018-12-26 | $62.02 | $62.02 | 1,388,500 | — | — |
| 2018-12-24 | $58.50 | $58.50 | 1,000,700 | — | — |
| 2018-12-21 | $58.67 | $58.67 | 3,337,600 | — | — |
| 2018-12-20 | $61.73 | $61.73 | 1,733,400 | — | — |
| 2018-12-19 | $62.75 | $62.75 | 1,753,800 | — | — |
| 2018-12-18 | $64.26 | $64.26 | 1,707,700 | — | — |
| 2018-12-17 | $64.82 | $64.82 | 1,394,500 | — | — |
| 2018-12-14 | $66.25 | $66.25 | 1,184,900 | — | — |
| 2018-12-13 | $67.29 | $67.29 | 1,182,100 | — | — |
| 2018-12-12 | $67.67 | $67.67 | 1,093,200 | — | — |
| 2018-12-11 | $65.60 | $65.60 | 901,800 | — | — |
| 2018-12-10 | $65.42 | $65.42 | 1,192,600 | — | — |
| 2018-12-07 | $64.51 | $64.51 | 1,258,200 | — | — |
| 2018-12-06 | $65.10 | $65.10 | 1,565,500 | — | — |
| 2018-12-04 | $65.52 | $65.52 | 1,963,200 | — | — |
| 2018-12-03 | $68.32 | $68.32 | 2,691,300 | — | — |
| 2018-11-30 | $64.25 | $64.25 | 2,849,200 | — | — |
| 2018-11-29 | $64.79 | $64.79 | 1,469,100 | — | — |
| 2018-11-28 | $65.76 | $65.76 | 1,906,600 | — | — |
| 2018-11-27 | $67.19 | $67.19 | 1,284,400 | — | — |
| 2018-11-26 | $67.38 | $67.38 | 1,170,600 | — | — |
| 2018-11-23 | $64.67 | $64.67 | 688,300 | — | — |
| 2018-11-21 | $64.07 | $64.07 | 976,500 | — | — |
| 2018-11-20 | $63.59 | $63.59 | 1,264,600 | — | — |
| 2018-11-19 | $64.25 | $64.25 | 1,684,600 | — | — |
| 2018-11-16 | $66.51 | $66.51 | 1,172,300 | — | — |
| 2018-11-15 | $65.03 | $65.03 | 1,305,800 | — | — |
| 2018-11-14 | $64.15 | $64.15 | 2,388,700 | — | — |
| 2018-11-13 | $63.73 | $63.73 | 1,524,900 | — | — |
| 2018-11-12 | $62.86 | $62.86 | 2,228,600 | — | — |
| 2018-11-09 | $66.03 | $66.03 | 1,326,000 | — | — |
| 2018-11-08 | $68.67 | $68.67 | 1,138,400 | — | — |
| 2018-11-07 | $69.03 | $69.03 | 1,606,400 | — | — |
| 2018-11-06 | $68.53 | $68.53 | 1,154,400 | — | — |
| 2018-11-05 | $68.97 | $68.97 | 1,184,200 | — | — |
| 2018-11-02 | $67.41 | $67.41 | 1,577,700 | — | — |
| 2018-11-01 | $68.43 | $68.43 | 1,776,700 | — | — |
| 2018-10-31 | $64.82 | $64.82 | 2,474,400 | — | — |
| 2018-10-30 | $61.03 | $61.03 | 5,709,800 | — | — |
| 2018-10-29 | $63.32 | $63.32 | 1,609,900 | — | — |
| 2018-10-26 | $63.95 | $63.95 | 1,625,500 | — | — |
| 2018-10-25 | $64.29 | $64.29 | 1,884,100 | — | — |
| 2018-10-24 | $60.92 | $60.92 | 2,541,000 | — | — |
| 2018-10-23 | $65.04 | $65.04 | 1,176,000 | — | — |
| 2018-10-22 | $65.18 | $65.18 | 1,055,800 | — | — |
| 2018-10-19 | $66.06 | $66.06 | 1,635,800 | — | — |
| 2018-10-18 | $64.44 | $64.44 | 1,163,200 | — | — |
| 2018-10-17 | $65.04 | $65.04 | 2,128,300 | — | — |
| 2018-10-16 | $64.91 | $64.91 | 1,483,200 | — | — |
| 2018-10-15 | $62.03 | $62.03 | 1,151,800 | — | — |
| 2018-10-12 | $62.56 | $62.56 | 1,689,900 | — | — |
| 2018-10-11 | $61.75 | $61.75 | 2,194,900 | — | — |
| 2018-10-10 | $63.85 | $63.85 | 1,477,800 | — | — |
| 2018-10-09 | $65.50 | $65.50 | 887,600 | — | — |
| 2018-10-08 | $64.17 | $64.17 | 1,396,600 | — | — |
| 2018-10-05 | $65.08 | $65.08 | 1,302,400 | — | — |
| 2018-10-04 | $66.19 | $66.19 | 1,378,000 | — | — |
| 2018-10-03 | $69.94 | $69.94 | 874,000 | — | — |
| 2018-10-02 | $69.85 | $69.85 | 1,065,200 | — | — |
| 2018-10-01 | $68.82 | $68.82 | 900,400 | — | — |
| 2018-09-28 | $69.08 | $69.08 | 1,312,900 | — | — |
| 2018-09-27 | $69.04 | $69.04 | 971,700 | — | — |
| 2018-09-26 | $67.42 | $67.42 | 1,841,900 | — | — |
| 2018-09-25 | $65.86 | $65.86 | 1,067,200 | — | — |
| 2018-09-24 | $66.48 | $66.48 | 1,093,700 | — | — |
| 2018-09-21 | $66.59 | $66.59 | 1,992,800 | — | — |
| 2018-09-20 | $68.28 | $68.28 | 1,150,400 | — | — |
| 2018-09-19 | $67.25 | $67.25 | 918,700 | — | — |
| 2018-09-18 | $67.82 | $67.82 | 760,100 | — | — |
| 2018-09-17 | $67.02 | $67.02 | 1,141,400 | — | — |
| 2018-09-14 | $68.09 | $68.09 | 957,900 | — | — |
| 2018-09-13 | $67.48 | $67.48 | 1,205,000 | — | — |
| 2018-09-12 | $66.51 | $66.51 | 1,363,900 | — | — |
| 2018-09-11 | $66.82 | $66.82 | 2,375,000 | — | — |
| 2018-09-10 | $68.40 | $68.40 | 1,294,400 | — | — |
| 2018-09-07 | $69.17 | $69.17 | 1,708,200 | — | — |
| 2018-09-06 | $72.21 | $72.21 | 1,233,400 | — | — |
| 2018-09-05 | $74.23 | $74.23 | 887,700 | — | — |
| 2018-09-04 | $73.84 | $73.84 | 1,014,900 | — | — |
| 2018-08-31 | $73.91 | $73.91 | 905,100 | — | — |
| 2018-08-30 | $73.65 | $73.65 | 671,900 | — | — |
| 2018-08-29 | $74.08 | $74.08 | 1,438,100 | — | — |
| 2018-08-28 | $73.85 | $73.85 | 1,478,400 | — | — |
| 2018-08-27 | $72.36 | $72.36 | 1,831,200 | — | — |
| 2018-08-24 | $70.08 | $70.08 | 1,936,200 | — | — |
| 2018-08-23 | $69.18 | $69.18 | 1,871,500 | — | — |
| 2018-08-22 | $69.48 | $69.48 | 810,800 | — | — |
| 2018-08-21 | $69.62 | $69.62 | 1,738,600 | — | — |
| 2018-08-20 | $69.05 | $69.05 | 1,433,300 | — | — |
| 2018-08-17 | $68.80 | $68.80 | 1,233,800 | — | — |
| 2018-08-16 | $67.85 | $67.85 | 1,152,800 | — | — |
| 2018-08-15 | $66.87 | $66.87 | 1,896,300 | — | — |
| 2018-08-14 | $66.45 | $66.45 | 1,413,300 | — | — |
| 2018-08-13 | $64.87 | $64.87 | 1,336,500 | — | — |
| 2018-08-10 | $64.44 | $64.44 | 1,022,700 | — | — |
| 2018-08-09 | $64.38 | $64.38 | 1,608,300 | — | — |
| 2018-08-08 | $63.61 | $63.61 | 2,667,000 | — | — |
| 2018-08-07 | $63.01 | $63.01 | 2,091,500 | — | — |
| 2018-08-06 | $61.75 | $61.75 | 2,208,800 | — | — |
| 2018-08-03 | $63.04 | $63.04 | 2,115,300 | — | — |
| 2018-08-02 | $64.45 | $64.45 | 2,430,300 | — | — |
| 2018-08-01 | $65.59 | $65.59 | 2,055,300 | — | — |
| 2018-07-31 | $66.54 | $66.54 | 2,572,100 | — | — |
| 2018-07-30 | $68.58 | $68.58 | 1,640,600 | — | — |
| 2018-07-27 | $68.64 | $68.64 | 1,268,400 | — | — |
| 2018-07-26 | $69.91 | $69.91 | 1,109,100 | — | — |
| 2018-07-25 | $70.10 | $70.10 | 1,148,400 | — | — |
| 2018-07-24 | $68.99 | $68.99 | 1,359,600 | — | — |
| 2018-07-23 | $68.96 | $68.96 | 1,090,500 | — | — |
| 2018-07-20 | $69.20 | $69.20 | 1,040,400 | — | — |
| 2018-07-19 | $70.11 | $70.11 | 1,321,200 | — | — |
| 2018-07-18 | $70.37 | $70.37 | 1,316,900 | — | — |
| 2018-07-17 | $70.23 | $70.23 | 2,257,600 | — | — |
| 2018-07-16 | $70.11 | $70.11 | 1,139,400 | — | — |
| 2018-07-13 | $70.19 | $70.19 | 1,176,300 | — | — |
| 2018-07-12 | $71.14 | $71.14 | 1,503,900 | — | — |
| 2018-07-11 | $70.28 | $70.28 | 1,418,700 | — | — |
| 2018-07-10 | $70.18 | $70.18 | 1,378,100 | — | — |
| 2018-07-09 | $71.62 | $71.62 | 2,813,100 | — | — |
| 2018-07-06 | $70.83 | $70.83 | 1,501,500 | — | — |
| 2018-07-05 | $69.29 | $69.29 | 720,700 | — | — |
| 2018-07-03 | $68.28 | $68.28 | 858,500 | — | — |
| 2018-07-02 | $68.62 | $68.62 | 1,554,500 | — | — |
| 2018-06-29 | $67.00 | $67.00 | 1,623,800 | — | — |
| 2018-06-28 | $65.76 | $65.76 | 2,389,700 | — | — |
| 2018-06-27 | $65.46 | $65.46 | 1,663,900 | — | — |
| 2018-06-26 | $66.73 | $66.73 | 4,109,500 | — | — |
| 2018-06-25 | $71.73 | $71.73 | 1,821,400 | — | — |
| 2018-06-22 | $74.03 | $74.03 | 1,980,200 | — | — |
| 2018-06-21 | $72.49 | $72.49 | 2,367,500 | — | — |
| 2018-06-20 | $73.43 | $73.43 | 1,914,700 | — | — |
| 2018-06-19 | $72.98 | $72.98 | 2,923,600 | — | — |
| 2018-06-18 | $72.02 | $72.02 | 3,055,500 | — | — |
| 2018-06-15 | $73.96 | $73.96 | 3,454,500 | — | — |
| 2018-06-14 | $73.64 | $73.64 | 2,876,900 | — | — |
| 2018-06-13 | $70.54 | $70.54 | 1,244,900 | — | — |
| 2018-06-12 | $70.58 | $70.58 | 1,104,200 | — | — |
| 2018-06-11 | $69.36 | $69.36 | 1,488,500 | — | — |
| 2018-06-08 | $70.01 | $70.01 | 1,592,900 | — | — |
| 2018-06-07 | $69.02 | $69.02 | 1,918,600 | — | — |
| 2018-06-06 | $68.55 | $68.55 | 1,209,500 | — | — |
| 2018-06-05 | $68.41 | $68.41 | 1,297,200 | — | — |
| 2018-06-04 | $68.04 | $68.04 | 1,278,600 | — | — |
| 2018-06-01 | $67.91 | $67.91 | 2,121,000 | — | — |
| 2018-05-31 | $68.27 | $68.27 | 1,407,900 | — | — |
| 2018-05-30 | $67.87 | $67.87 | 1,586,700 | — | — |
| 2018-05-29 | $67.06 | $67.06 | 1,310,500 | — | — |
| 2018-05-25 | $68.43 | $68.43 | 1,373,000 | — | — |
| 2018-05-24 | $66.67 | $66.67 | 1,202,100 | — | — |
| 2018-05-23 | $66.57 | $66.57 | 848,600 | — | — |
| 2018-05-22 | $66.56 | $66.56 | 1,068,600 | — | — |
| 2018-05-21 | $66.79 | $66.79 | 1,247,900 | — | — |
| 2018-05-18 | $67.83 | $67.83 | 1,768,600 | — | — |
| 2018-05-17 | $66.64 | $66.64 | 1,747,700 | — | — |
| 2018-05-16 | $67.02 | $67.02 | 2,118,200 | — | — |
| 2018-05-15 | $67.23 | $67.23 | 1,883,900 | — | — |
| 2018-05-14 | $67.22 | $67.22 | 2,314,800 | — | — |
| 2018-05-11 | $66.45 | $66.45 | 2,474,200 | — | — |
| 2018-05-10 | $65.27 | $65.27 | 3,171,800 | — | — |
| 2018-05-09 | $64.35 | $64.35 | 2,320,900 | — | — |
| 2018-05-08 | $62.87 | $62.87 | 1,698,900 | — | — |
| 2018-05-07 | $62.87 | $62.87 | 2,739,800 | — | — |
| 2018-05-04 | $62.13 | $62.13 | 2,721,100 | — | — |
| 2018-05-03 | $62.39 | $62.39 | 2,674,900 | — | — |
| 2018-05-02 | $61.05 | $61.05 | 3,522,900 | — | — |
| 2018-05-01 | $60.85 | $60.85 | 2,842,100 | — | — |
| 2018-04-30 | $61.94 | $61.94 | 2,863,900 | — | — |
| 2018-04-27 | $62.96 | $62.96 | 2,889,900 | — | — |
| 2018-04-26 | $62.61 | $62.61 | 3,066,200 | — | — |
| 2018-04-25 | $62.99 | $62.99 | 3,689,800 | — | — |
| 2018-04-24 | $62.35 | $62.35 | 7,408,500 | — | — |
| 2018-04-23 | $68.14 | $68.14 | 2,620,400 | — | — |
| 2018-04-20 | $68.43 | $68.43 | 3,355,100 | — | — |
| 2018-04-19 | $69.05 | $69.05 | 3,672,500 | — | — |
| 2018-04-18 | $70.07 | $70.07 | 1,714,300 | — | — |
| 2018-04-17 | $70.52 | $70.52 | 1,718,200 | — | — |
| 2018-04-16 | $70.37 | $70.37 | 2,217,000 | — | — |
| 2018-04-13 | $70.12 | $70.12 | 2,260,200 | — | — |
| 2018-04-12 | $69.83 | $69.83 | 4,386,100 | — | — |
| 2018-04-11 | $66.29 | $66.29 | 2,204,500 | — | — |
| 2018-04-10 | $68.12 | $68.12 | 2,882,700 | — | — |
| 2018-04-09 | $65.36 | $65.36 | 7,900,000 | — | — |
| 2018-04-06 | $64.02 | $64.02 | 26,083,800 | — | — |
| 2018-04-05 | $83.07 | $83.07 | 1,216,500 | — | — |
| 2018-04-04 | $83.98 | $83.98 | 1,184,200 | — | — |
| 2018-04-03 | $81.89 | $81.89 | 1,073,300 | — | — |
| 2018-04-02 | $80.56 | $80.56 | 1,736,700 | — | — |
| 2018-03-29 | $83.33 | $83.33 | 1,592,500 | — | — |
| 2018-03-28 | $84.96 | $84.96 | 1,685,400 | — | — |
| 2018-03-27 | $85.03 | $85.03 | 1,646,800 | — | — |
| 2018-03-26 | $86.37 | $86.37 | 1,137,700 | — | — |
| 2018-03-23 | $83.06 | $83.06 | 1,246,400 | — | — |
| 2018-03-22 | $85.25 | $85.25 | 2,011,000 | — | — |
| 2018-03-21 | $88.79 | $88.79 | 1,232,500 | — | — |
| 2018-03-20 | $87.01 | $87.01 | 1,487,600 | — | — |
| 2018-03-19 | $86.27 | $86.27 | 1,686,600 | — | — |
| 2018-03-16 | $90.03 | $90.03 | 1,977,800 | — | — |
| 2018-03-15 | $88.69 | $88.69 | 1,734,500 | — | — |
| 2018-03-14 | $92.26 | $92.26 | 2,648,700 | — | — |
| 2018-03-13 | $94.63 | $94.63 | 1,759,800 | — | — |
| 2018-03-12 | $94.45 | $94.45 | 1,428,000 | — | — |
| 2018-03-09 | $94.23 | $94.23 | 1,577,900 | — | — |
| 2018-03-08 | $92.42 | $92.42 | 1,253,400 | — | — |
| 2018-03-07 | $91.70 | $91.70 | 1,409,900 | — | — |
| 2018-03-06 | $91.09 | $91.09 | 1,657,300 | — | — |
| 2018-03-05 | $90.97 | $90.97 | 1,883,200 | — | — |
| 2018-03-02 | $86.61 | $86.61 | 1,273,500 | — | — |
| 2018-03-01 | $83.09 | $83.09 | 2,434,200 | — | — |
| 2018-02-28 | $85.16 | $85.16 | 1,345,000 | — | — |
| 2018-02-27 | $86.57 | $86.57 | 1,012,600 | — | — |
| 2018-02-26 | $87.53 | $87.53 | 1,004,400 | — | — |
| 2018-02-23 | $87.80 | $87.80 | 1,460,400 | — | — |
| 2018-02-22 | $85.19 | $85.19 | 1,315,700 | — | — |
| 2018-02-21 | $84.71 | $84.71 | 1,366,600 | — | — |
| 2018-02-20 | $85.51 | $85.51 | 1,357,400 | — | — |
| 2018-02-16 | $86.03 | $86.03 | 2,473,900 | — | — |
| 2018-02-15 | $85.59 | $85.59 | 2,489,000 | — | — |
| 2018-02-14 | $88.17 | $88.17 | 2,243,800 | — | — |
| 2018-02-13 | $88.03 | $88.03 | 1,661,900 | — | — |
| 2018-02-12 | $87.52 | $87.52 | 1,745,100 | — | — |
| 2018-02-09 | $84.50 | $84.50 | 2,399,200 | — | — |
| 2018-02-08 | $83.92 | $83.92 | 1,930,400 | — | — |
| 2018-02-07 | $86.34 | $86.34 | 1,254,600 | — | — |
| 2018-02-06 | $88.11 | $88.11 | 2,288,900 | — | — |
| 2018-02-05 | $85.34 | $85.34 | 2,369,500 | — | — |
| 2018-02-02 | $85.92 | $85.92 | 2,394,500 | — | — |
| 2018-02-01 | $89.67 | $89.67 | 1,349,000 | — | — |
| 2018-01-31 | $90.29 | $90.29 | 1,404,600 | — | — |
| 2018-01-30 | $92.50 | $92.50 | 1,373,400 | — | — |
| 2018-01-29 | $93.54 | $93.54 | 1,350,100 | — | — |
| 2018-01-26 | $95.51 | $95.51 | 1,302,800 | — | — |
| 2018-01-25 | $94.26 | $94.26 | 1,228,500 | — | — |
| 2018-01-24 | $95.34 | $95.34 | 1,524,100 | — | — |
| 2018-01-23 | $94.63 | $94.63 | 1,414,500 | — | — |
| 2018-01-22 | $94.08 | $94.08 | 2,645,200 | — | — |
| 2018-01-19 | $93.16 | $93.16 | 1,927,500 | — | — |
| 2018-01-18 | $91.92 | $91.92 | 2,105,000 | — | — |
| 2018-01-17 | $90.31 | $90.31 | 2,660,700 | — | — |
| 2018-01-16 | $91.65 | $91.65 | 2,323,800 | — | — |
| 2018-01-12 | $94.07 | $94.07 | 1,572,400 | — | — |
| 2018-01-11 | $93.06 | $93.06 | 3,251,200 | — | — |
| 2018-01-10 | $96.62 | $96.62 | 1,347,900 | — | — |
| 2018-01-09 | $96.29 | $96.29 | 2,639,900 | — | — |
| 2018-01-08 | $100.81 | $100.81 | 1,531,400 | — | — |
| 2018-01-05 | $99.85 | $99.85 | 1,422,600 | — | — |
| 2018-01-04 | $98.44 | $98.44 | 1,445,300 | — | — |
| 2018-01-03 | $100.98 | $100.98 | 1,458,500 | — | — |
| 2018-01-02 | $100.89 | $100.89 | 1,830,100 | — | — |