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
- 1994-04-07 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 | $78.85 | $123.38 | 237,300 | — | — |
| 2018-12-28 | $77.33 | $121.00 | 175,200 | — | — |
| 2018-12-27 | $77.85 | $121.08 | 242,900 | — | — |
| 2018-12-26 | $76.64 | $119.20 | 160,200 | — | — |
| 2018-12-24 | $72.88 | $113.35 | 127,000 | — | — |
| 2018-12-21 | $75.78 | $117.86 | 570,100 | — | — |
| 2018-12-20 | $76.15 | $118.44 | 288,900 | — | — |
| 2018-12-19 | $77.03 | $119.81 | 349,600 | — | — |
| 2018-12-18 | $79.96 | $124.36 | 317,600 | — | — |
| 2018-12-17 | $79.06 | $122.96 | 376,800 | — | — |
| 2018-12-14 | $80.21 | $124.75 | 304,800 | — | — |
| 2018-12-13 | $81.03 | $126.03 | 204,100 | — | — |
| 2018-12-12 | $81.72 | $127.10 | 300,900 | — | — |
| 2018-12-11 | $80.47 | $125.16 | 417,500 | — | — |
| 2018-12-10 | $79.58 | $123.77 | 202,700 | — | — |
| 2018-12-07 | $79.97 | $124.38 | 305,900 | — | — |
| 2018-12-06 | $82.71 | $128.64 | 332,800 | — | — |
| 2018-12-04 | $82.41 | $128.17 | 321,700 | — | — |
| 2018-12-03 | $86.50 | $134.54 | 288,600 | — | — |
| 2018-11-30 | $85.95 | $133.68 | 455,900 | — | — |
| 2018-11-29 | $84.40 | $131.27 | 191,500 | — | — |
| 2018-11-28 | $84.82 | $131.92 | 151,700 | — | — |
| 2018-11-27 | $82.53 | $128.36 | 204,800 | — | — |
| 2018-11-26 | $83.84 | $130.40 | 230,500 | — | — |
| 2018-11-23 | $81.94 | $127.44 | 96,500 | — | — |
| 2018-11-21 | $82.56 | $128.41 | 176,100 | — | — |
| 2018-11-20 | $81.73 | $127.12 | 350,100 | — | — |
| 2018-11-19 | $82.63 | $128.52 | 497,100 | — | — |
| 2018-11-16 | $84.09 | $130.79 | 218,700 | — | — |
| 2018-11-15 | $83.93 | $130.54 | 425,600 | — | — |
| 2018-11-14 | $82.66 | $128.56 | 487,500 | — | — |
| 2018-11-13 | $83.27 | $129.51 | 306,800 | — | — |
| 2018-11-12 | $83.25 | $129.48 | 513,700 | — | — |
| 2018-11-09 | $84.75 | $131.81 | 594,300 | — | — |
| 2018-11-08 | $86.51 | $134.55 | 278,300 | — | — |
| 2018-11-07 | $87.26 | $135.72 | 423,200 | — | — |
| 2018-11-06 | $85.37 | $132.78 | 333,600 | — | — |
| 2018-11-05 | $84.04 | $130.71 | 510,900 | — | — |
| 2018-11-02 | $84.10 | $130.80 | 486,500 | — | — |
| 2018-11-01 | $83.08 | $129.22 | 370,700 | — | — |
| 2018-10-31 | $80.91 | $125.84 | 1,305,500 | — | — |
| 2018-10-30 | $79.63 | $123.85 | 556,500 | — | — |
| 2018-10-29 | $77.17 | $120.02 | 704,500 | — | — |
| 2018-10-26 | $76.85 | $119.53 | 654,600 | — | — |
| 2018-10-25 | $76.17 | $118.47 | 1,257,700 | — | — |
| 2018-10-24 | $77.81 | $121.02 | 767,300 | — | — |
| 2018-10-23 | $81.89 | $127.37 | 397,900 | — | — |
| 2018-10-22 | $83.18 | $129.37 | 262,600 | — | — |
| 2018-10-19 | $82.76 | $128.72 | 391,700 | — | — |
| 2018-10-18 | $83.94 | $130.55 | 519,600 | — | — |
| 2018-10-17 | $86.99 | $135.30 | 456,500 | — | — |
| 2018-10-16 | $86.92 | $135.19 | 396,400 | — | — |
| 2018-10-15 | $84.54 | $131.49 | 409,800 | — | — |
| 2018-10-12 | $83.62 | $130.06 | 462,000 | — | — |
| 2018-10-11 | $83.41 | $129.73 | 679,000 | — | — |
| 2018-10-10 | $85.89 | $133.59 | 665,400 | — | — |
| 2018-10-09 | $89.91 | $139.84 | 394,700 | — | — |
| 2018-10-08 | $90.76 | $141.16 | 261,700 | — | — |
| 2018-10-05 | $91.62 | $142.50 | 380,100 | — | — |
| 2018-10-04 | $93.66 | $145.67 | 169,500 | — | — |
| 2018-10-03 | $94.62 | $147.16 | 739,900 | — | — |
| 2018-10-02 | $94.18 | $146.48 | 636,000 | — | — |
| 2018-10-01 | $93.83 | $145.94 | 335,400 | — | — |
| 2018-09-28 | $93.44 | $145.33 | 438,200 | — | — |
| 2018-09-27 | $93.95 | $146.12 | 261,900 | — | — |
| 2018-09-26 | $94.24 | $145.97 | 303,700 | — | — |
| 2018-09-25 | $95.14 | $147.36 | 459,500 | — | — |
| 2018-09-24 | $96.14 | $148.91 | 541,600 | — | — |
| 2018-09-21 | $97.63 | $151.22 | 998,500 | — | — |
| 2018-09-20 | $97.00 | $150.24 | 330,800 | — | — |
| 2018-09-19 | $96.11 | $148.86 | 255,700 | — | — |
| 2018-09-18 | $95.27 | $147.56 | 716,200 | — | — |
| 2018-09-17 | $94.86 | $146.93 | 852,100 | — | — |
| 2018-09-14 | $95.32 | $147.64 | 500,300 | — | — |
| 2018-09-13 | $94.53 | $146.42 | 481,600 | — | — |
| 2018-09-12 | $93.10 | $144.20 | 851,300 | — | — |
| 2018-09-11 | $92.09 | $142.64 | 670,100 | — | — |
| 2018-09-10 | $92.29 | $142.95 | 1,357,200 | — | — |
| 2018-09-07 | $91.45 | $141.65 | 878,100 | — | — |
| 2018-09-06 | $92.55 | $143.35 | 767,100 | — | — |
| 2018-09-05 | $93.24 | $144.42 | 1,162,900 | — | — |
| 2018-09-04 | $93.60 | $144.98 | 241,400 | — | — |
| 2018-08-31 | $94.16 | $145.84 | 266,900 | — | — |
| 2018-08-30 | $93.94 | $145.50 | 250,900 | — | — |
| 2018-08-29 | $94.74 | $146.74 | 323,300 | — | — |
| 2018-08-28 | $93.56 | $144.91 | 309,500 | — | — |
| 2018-08-27 | $93.87 | $145.39 | 192,000 | — | — |
| 2018-08-24 | $92.48 | $143.24 | 164,000 | — | — |
| 2018-08-23 | $92.17 | $142.76 | 272,300 | — | — |
| 2018-08-22 | $92.97 | $144.00 | 317,100 | — | — |
| 2018-08-21 | $94.09 | $145.73 | 256,000 | — | — |
| 2018-08-20 | $93.79 | $145.27 | 223,900 | — | — |
| 2018-08-17 | $93.45 | $144.74 | 275,600 | — | — |
| 2018-08-16 | $92.14 | $142.71 | 298,200 | — | — |
| 2018-08-15 | $91.28 | $141.38 | 329,800 | — | — |
| 2018-08-14 | $91.54 | $141.78 | 186,000 | — | — |
| 2018-08-13 | $91.13 | $141.15 | 213,800 | — | — |
| 2018-08-10 | $91.86 | $142.28 | 250,500 | — | — |
| 2018-08-09 | $92.87 | $143.84 | 244,300 | — | — |
| 2018-08-08 | $93.40 | $144.67 | 285,300 | — | — |
| 2018-08-07 | $94.20 | $145.90 | 345,600 | — | — |
| 2018-08-06 | $93.88 | $145.41 | 368,200 | — | — |
| 2018-08-03 | $93.33 | $144.56 | 257,600 | — | — |
| 2018-08-02 | $92.58 | $143.40 | 284,100 | — | — |
| 2018-08-01 | $91.98 | $142.47 | 380,400 | — | — |
| 2018-07-31 | $93.94 | $145.50 | 600,700 | — | — |
| 2018-07-30 | $91.75 | $142.11 | 244,300 | — | — |
| 2018-07-27 | $92.32 | $142.99 | 282,600 | — | — |
| 2018-07-26 | $92.99 | $144.03 | 263,900 | — | — |
| 2018-07-25 | $92.09 | $142.64 | 413,300 | — | — |
| 2018-07-24 | $90.84 | $140.70 | 371,700 | — | — |
| 2018-07-23 | $89.51 | $138.64 | 769,100 | — | — |
| 2018-07-20 | $92.28 | $142.93 | 466,700 | — | — |
| 2018-07-19 | $91.66 | $141.97 | 320,200 | — | — |
| 2018-07-18 | $90.64 | $140.39 | 263,400 | — | — |
| 2018-07-17 | $89.66 | $138.87 | 259,000 | — | — |
| 2018-07-16 | $89.26 | $138.25 | 222,800 | — | — |
| 2018-07-13 | $90.53 | $140.22 | 297,100 | — | — |
| 2018-07-12 | $89.65 | $138.86 | 195,400 | — | — |
| 2018-07-11 | $89.09 | $137.99 | 239,000 | — | — |
| 2018-07-10 | $90.14 | $139.62 | 202,200 | — | — |
| 2018-07-09 | $89.61 | $138.80 | 188,500 | — | — |
| 2018-07-06 | $87.75 | $135.91 | 224,400 | — | — |
| 2018-07-05 | $87.45 | $135.45 | 346,000 | — | — |
| 2018-07-03 | $86.94 | $134.66 | 167,800 | — | — |
| 2018-07-02 | $87.24 | $135.12 | 242,700 | — | — |
| 2018-06-29 | $87.76 | $135.93 | 434,300 | — | — |
| 2018-06-28 | $86.71 | $134.30 | 351,000 | — | — |
| 2018-06-27 | $86.90 | $133.99 | 481,700 | — | — |
| 2018-06-26 | $87.16 | $134.39 | 396,300 | — | — |
| 2018-06-25 | $87.24 | $134.52 | 384,800 | — | — |
| 2018-06-22 | $88.61 | $136.63 | 474,100 | — | — |
| 2018-06-21 | $89.01 | $137.25 | 375,600 | — | — |
| 2018-06-20 | $90.95 | $140.24 | 206,200 | — | — |
| 2018-06-19 | $90.95 | $140.24 | 326,000 | — | — |
| 2018-06-18 | $93.18 | $143.68 | 265,100 | — | — |
| 2018-06-15 | $93.37 | $143.97 | 551,100 | — | — |
| 2018-06-14 | $93.30 | $143.86 | 239,000 | — | — |
| 2018-06-13 | $92.71 | $142.95 | 320,700 | — | — |
| 2018-06-12 | $93.57 | $144.28 | 267,100 | — | — |
| 2018-06-11 | $92.94 | $143.31 | 369,500 | — | — |
| 2018-06-08 | $93.40 | $144.02 | 537,900 | — | — |
| 2018-06-07 | $93.00 | $143.40 | 342,100 | — | — |
| 2018-06-06 | $92.13 | $142.06 | 452,700 | — | — |
| 2018-06-05 | $91.52 | $141.12 | 371,500 | — | — |
| 2018-06-04 | $90.82 | $140.04 | 577,100 | — | — |
| 2018-06-01 | $90.69 | $139.84 | 481,100 | — | — |
| 2018-05-31 | $89.60 | $138.16 | 582,100 | — | — |
| 2018-05-30 | $90.73 | $139.90 | 585,600 | — | — |
| 2018-05-29 | $87.31 | $134.63 | 428,300 | — | — |
| 2018-05-25 | $88.15 | $135.92 | 133,500 | — | — |
| 2018-05-24 | $89.26 | $137.63 | 165,900 | — | — |
| 2018-05-23 | $89.24 | $137.60 | 201,400 | — | — |
| 2018-05-22 | $89.74 | $138.37 | 301,900 | — | — |
| 2018-05-21 | $91.10 | $140.47 | 259,700 | — | — |
| 2018-05-18 | $89.25 | $137.62 | 255,200 | — | — |
| 2018-05-17 | $88.81 | $136.94 | 271,700 | — | — |
| 2018-05-16 | $88.20 | $136.00 | 244,500 | — | — |
| 2018-05-15 | $88.19 | $135.98 | 223,800 | — | — |
| 2018-05-14 | $87.97 | $135.64 | 598,700 | — | — |
| 2018-05-11 | $87.79 | $135.37 | 474,500 | — | — |
| 2018-05-10 | $86.82 | $133.87 | 221,600 | — | — |
| 2018-05-09 | $86.31 | $133.08 | 327,500 | — | — |
| 2018-05-08 | $86.07 | $132.71 | 437,800 | — | — |
| 2018-05-07 | $85.85 | $132.38 | 461,500 | — | — |
| 2018-05-04 | $85.29 | $131.51 | 172,500 | — | — |
| 2018-05-03 | $83.91 | $129.38 | 356,000 | — | — |
| 2018-05-02 | $83.56 | $128.84 | 449,600 | — | — |
| 2018-05-01 | $83.68 | $129.03 | 364,200 | — | — |
| 2018-04-30 | $82.87 | $127.78 | 416,100 | — | — |
| 2018-04-27 | $84.21 | $129.85 | 356,800 | — | — |
| 2018-04-26 | $84.78 | $130.73 | 663,800 | — | — |
| 2018-04-25 | $85.05 | $131.14 | 776,500 | — | — |
| 2018-04-24 | $85.54 | $131.90 | 1,106,600 | — | — |
| 2018-04-23 | $86.84 | $133.90 | 914,000 | — | — |
| 2018-04-20 | $92.62 | $142.81 | 482,000 | — | — |
| 2018-04-19 | $92.96 | $143.34 | 375,000 | — | — |
| 2018-04-18 | $92.99 | $143.38 | 247,400 | — | — |
| 2018-04-17 | $92.78 | $143.06 | 333,200 | — | — |
| 2018-04-16 | $91.49 | $141.07 | 412,700 | — | — |
| 2018-04-13 | $90.31 | $139.25 | 511,700 | — | — |
| 2018-04-12 | $90.73 | $139.90 | 316,500 | — | — |
| 2018-04-11 | $89.66 | $138.25 | 269,100 | — | — |
| 2018-04-10 | $90.33 | $139.28 | 303,400 | — | — |
| 2018-04-09 | $87.92 | $135.57 | 336,400 | — | — |
| 2018-04-06 | $88.06 | $135.78 | 354,300 | — | — |
| 2018-04-05 | $91.12 | $140.50 | 322,600 | — | — |
| 2018-04-04 | $89.84 | $138.53 | 494,700 | — | — |
| 2018-04-03 | $89.28 | $137.66 | 438,300 | — | — |
| 2018-04-02 | $87.70 | $135.23 | 372,200 | — | — |
| 2018-03-29 | $89.95 | $138.70 | 376,200 | — | — |
| 2018-03-28 | $88.79 | $136.91 | 217,800 | — | — |
| 2018-03-27 | $89.44 | $137.31 | 256,900 | — | — |
| 2018-03-26 | $91.26 | $140.10 | 215,900 | — | — |
| 2018-03-23 | $88.91 | $136.50 | 235,400 | — | — |
| 2018-03-22 | $90.78 | $139.37 | 288,400 | — | — |
| 2018-03-21 | $94.22 | $144.65 | 186,900 | — | — |
| 2018-03-20 | $93.24 | $143.14 | 306,100 | — | — |
| 2018-03-19 | $93.53 | $143.59 | 383,900 | — | — |
| 2018-03-16 | $93.31 | $143.25 | 488,400 | — | — |
| 2018-03-15 | $92.21 | $141.56 | 319,000 | — | — |
| 2018-03-14 | $92.39 | $141.84 | 303,500 | — | — |
| 2018-03-13 | $93.78 | $143.97 | 901,900 | — | — |
| 2018-03-12 | $93.07 | $142.88 | 371,200 | — | — |
| 2018-03-09 | $93.13 | $142.97 | 342,100 | — | — |
| 2018-03-08 | $91.32 | $140.20 | 639,500 | — | — |
| 2018-03-07 | $89.85 | $137.94 | 375,400 | — | — |
| 2018-03-06 | $89.46 | $137.34 | 434,900 | — | — |
| 2018-03-05 | $88.05 | $135.18 | 307,600 | — | — |
| 2018-03-02 | $86.73 | $133.15 | 347,900 | — | — |
| 2018-03-01 | $86.32 | $132.52 | 436,100 | — | — |
| 2018-02-28 | $87.54 | $134.39 | 539,400 | — | — |
| 2018-02-27 | $89.53 | $137.45 | 361,500 | — | — |
| 2018-02-26 | $91.30 | $140.16 | 364,400 | — | — |
| 2018-02-23 | $91.57 | $140.58 | 275,500 | — | — |
| 2018-02-22 | $91.45 | $140.39 | 396,500 | — | — |
| 2018-02-21 | $90.70 | $139.24 | 564,600 | — | — |
| 2018-02-20 | $90.21 | $138.49 | 531,200 | — | — |
| 2018-02-16 | $91.24 | $140.07 | 498,200 | — | — |
| 2018-02-15 | $93.41 | $143.40 | 698,700 | — | — |
| 2018-02-14 | $90.51 | $138.95 | 1,182,100 | — | — |
| 2018-02-13 | $89.08 | $136.76 | 451,400 | — | — |
| 2018-02-12 | $88.58 | $135.99 | 569,000 | — | — |
| 2018-02-09 | $86.82 | $133.29 | 702,100 | — | — |
| 2018-02-08 | $86.44 | $132.70 | 410,200 | — | — |
| 2018-02-07 | $90.00 | $138.17 | 400,600 | — | — |
| 2018-02-06 | $90.65 | $139.17 | 809,200 | — | — |
| 2018-02-05 | $90.49 | $138.92 | 476,600 | — | — |
| 2018-02-02 | $95.06 | $145.94 | 387,200 | — | — |
| 2018-02-01 | $97.86 | $150.24 | 268,400 | — | — |
| 2018-01-31 | $97.57 | $149.79 | 730,900 | — | — |
| 2018-01-30 | $98.67 | $151.48 | 339,600 | — | — |
| 2018-01-29 | $99.22 | $152.32 | 237,900 | — | — |
| 2018-01-26 | $99.57 | $152.86 | 394,800 | — | — |
| 2018-01-25 | $99.82 | $153.24 | 489,900 | — | — |
| 2018-01-24 | $100.09 | $153.66 | 523,300 | — | — |
| 2018-01-23 | $99.81 | $153.23 | 437,100 | — | — |
| 2018-01-22 | $100.13 | $153.72 | 249,600 | — | — |
| 2018-01-19 | $100.01 | $153.54 | 373,700 | — | — |
| 2018-01-18 | $98.92 | $151.86 | 289,900 | — | — |
| 2018-01-17 | $98.54 | $151.28 | 428,000 | — | — |
| 2018-01-16 | $99.03 | $152.03 | 659,800 | — | — |
| 2018-01-12 | $97.87 | $150.25 | 496,900 | — | — |
| 2018-01-11 | $97.47 | $149.64 | 501,500 | — | — |
| 2018-01-10 | $95.72 | $146.95 | 303,400 | — | — |
| 2018-01-09 | $96.31 | $147.86 | 307,800 | — | — |
| 2018-01-08 | $96.36 | $147.93 | 571,800 | — | — |
| 2018-01-05 | $94.99 | $145.83 | 303,600 | — | — |
| 2018-01-04 | $94.35 | $144.85 | 455,100 | — | — |
| 2018-01-03 | $92.39 | $141.84 | 360,200 | — | — |
| 2018-01-02 | $92.16 | $141.48 | 563,000 | — | — |