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
- 1994-04-04 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 | $59.19 | $59.19 | 2,296,100 | — | — |
| 2018-12-28 | $57.82 | $57.82 | 2,270,500 | — | — |
| 2018-12-27 | $58.57 | $58.57 | 2,448,400 | — | — |
| 2018-12-26 | $58.94 | $58.94 | 2,243,500 | — | — |
| 2018-12-24 | $55.30 | $55.30 | 1,422,800 | — | — |
| 2018-12-21 | $57.11 | $57.11 | 3,791,800 | — | — |
| 2018-12-20 | $58.92 | $58.92 | 3,083,900 | — | — |
| 2018-12-19 | $59.43 | $59.43 | 2,786,400 | — | — |
| 2018-12-18 | $58.43 | $58.43 | 2,239,100 | — | — |
| 2018-12-17 | $58.79 | $58.79 | 2,498,000 | — | — |
| 2018-12-14 | $60.61 | $60.61 | 1,851,400 | — | — |
| 2018-12-13 | $62.00 | $62.00 | 1,501,300 | — | — |
| 2018-12-12 | $61.90 | $61.90 | 2,201,300 | — | — |
| 2018-12-11 | $61.43 | $61.43 | 1,715,000 | — | — |
| 2018-12-10 | $60.64 | $60.64 | 1,416,300 | — | — |
| 2018-12-07 | $60.28 | $60.28 | 2,014,400 | — | — |
| 2018-12-06 | $60.09 | $60.09 | 3,091,200 | — | — |
| 2018-12-04 | $60.58 | $60.58 | 2,426,000 | — | — |
| 2018-12-03 | $63.20 | $63.20 | 3,060,200 | — | — |
| 2018-11-30 | $61.12 | $61.12 | 2,149,300 | — | — |
| 2018-11-29 | $61.65 | $61.65 | 2,319,500 | — | — |
| 2018-11-28 | $61.45 | $61.45 | 1,454,200 | — | — |
| 2018-11-27 | $60.96 | $60.96 | 2,015,100 | — | — |
| 2018-11-26 | $60.76 | $60.76 | 3,451,500 | — | — |
| 2018-11-23 | $58.69 | $58.69 | 876,100 | — | — |
| 2018-11-21 | $59.80 | $59.80 | 2,169,600 | — | — |
| 2018-11-20 | $58.16 | $58.16 | 2,827,600 | — | — |
| 2018-11-19 | $59.71 | $59.71 | 2,129,900 | — | — |
| 2018-11-16 | $62.04 | $62.04 | 2,620,600 | — | — |
| 2018-11-15 | $60.76 | $60.76 | 2,980,600 | — | — |
| 2018-11-14 | $58.66 | $58.66 | 3,160,900 | — | — |
| 2018-11-13 | $59.60 | $59.60 | 2,209,600 | — | — |
| 2018-11-12 | $61.69 | $61.69 | 1,626,600 | — | — |
| 2018-11-09 | $62.35 | $62.35 | 2,688,000 | — | — |
| 2018-11-08 | $63.39 | $63.39 | 4,634,600 | — | — |
| 2018-11-07 | $61.70 | $61.70 | 2,154,400 | — | — |
| 2018-11-06 | $60.17 | $60.17 | 1,451,000 | — | — |
| 2018-11-05 | $60.92 | $60.92 | 1,638,400 | — | — |
| 2018-11-02 | $60.27 | $60.27 | 2,033,200 | — | — |
| 2018-11-01 | $62.44 | $62.44 | 4,137,900 | — | — |
| 2018-10-31 | $60.41 | $60.41 | 2,978,500 | — | — |
| 2018-10-30 | $58.52 | $58.52 | 2,597,100 | — | — |
| 2018-10-29 | $56.81 | $56.81 | 3,995,200 | — | — |
| 2018-10-26 | $59.39 | $59.39 | 2,196,600 | — | — |
| 2018-10-25 | $60.03 | $60.03 | 3,481,400 | — | — |
| 2018-10-24 | $58.29 | $58.29 | 3,016,300 | — | — |
| 2018-10-23 | $61.15 | $61.15 | 4,010,400 | — | — |
| 2018-10-22 | $63.44 | $63.44 | 1,494,700 | — | — |
| 2018-10-19 | $64.32 | $64.32 | 1,328,500 | — | — |
| 2018-10-18 | $64.27 | $64.27 | 1,664,300 | — | — |
| 2018-10-17 | $63.60 | $63.60 | 1,841,100 | — | — |
| 2018-10-16 | $65.01 | $65.01 | 1,565,500 | — | — |
| 2018-10-15 | $64.89 | $64.89 | 1,628,600 | — | — |
| 2018-10-12 | $64.68 | $64.68 | 2,850,100 | — | — |
| 2018-10-11 | $63.90 | $63.90 | 2,195,400 | — | — |
| 2018-10-10 | $63.85 | $63.85 | 2,785,100 | — | — |
| 2018-10-09 | $65.97 | $65.97 | 1,493,200 | — | — |
| 2018-10-08 | $66.63 | $66.63 | 2,162,200 | — | — |
| 2018-10-05 | $66.58 | $66.58 | 2,728,100 | — | — |
| 2018-10-04 | $67.54 | $67.54 | 3,307,100 | — | — |
| 2018-10-03 | $68.93 | $68.93 | 2,018,500 | — | — |
| 2018-10-02 | $69.05 | $69.05 | 1,904,100 | — | — |
| 2018-10-01 | $70.22 | $70.22 | 2,436,100 | — | — |
| 2018-09-28 | $69.49 | $69.49 | 2,081,700 | — | — |
| 2018-09-27 | $69.50 | $69.50 | 1,688,400 | — | — |
| 2018-09-26 | $68.93 | $68.93 | 2,538,400 | — | — |
| 2018-09-25 | $68.56 | $68.56 | 2,173,600 | — | — |
| 2018-09-24 | $67.91 | $67.91 | 1,834,300 | — | — |
| 2018-09-21 | $66.98 | $66.98 | 4,738,800 | — | — |
| 2018-09-20 | $68.01 | $68.01 | 2,622,900 | — | — |
| 2018-09-19 | $67.30 | $67.30 | 3,706,300 | — | — |
| 2018-09-18 | $66.71 | $66.71 | 2,139,300 | — | — |
| 2018-09-17 | $64.77 | $64.77 | 1,428,900 | — | — |
| 2018-09-14 | $65.59 | $65.59 | 1,603,400 | — | — |
| 2018-09-13 | $65.87 | $65.87 | 1,032,400 | — | — |
| 2018-09-12 | $65.86 | $65.86 | 2,109,400 | — | — |
| 2018-09-11 | $65.42 | $65.42 | 1,945,200 | — | — |
| 2018-09-10 | $64.69 | $64.69 | 1,878,800 | — | — |
| 2018-09-07 | $65.83 | $65.83 | 1,611,700 | — | — |
| 2018-09-06 | $65.13 | $65.13 | 1,860,700 | — | — |
| 2018-09-05 | $66.71 | $66.71 | 2,002,300 | — | — |
| 2018-09-04 | $67.16 | $67.16 | 2,160,900 | — | — |
| 2018-08-31 | $66.93 | $66.93 | 1,455,800 | — | — |
| 2018-08-30 | $66.75 | $66.75 | 1,206,100 | — | — |
| 2018-08-29 | $67.07 | $67.07 | 1,393,600 | — | — |
| 2018-08-28 | $66.06 | $66.06 | 2,062,400 | — | — |
| 2018-08-27 | $66.59 | $66.59 | 2,945,600 | — | — |
| 2018-08-24 | $65.11 | $65.11 | 2,555,300 | — | — |
| 2018-08-23 | $62.76 | $62.76 | 1,278,000 | — | — |
| 2018-08-22 | $63.82 | $63.82 | 1,707,800 | — | — |
| 2018-08-21 | $62.51 | $62.51 | 950,300 | — | — |
| 2018-08-20 | $61.66 | $61.66 | 1,685,900 | — | — |
| 2018-08-17 | $61.53 | $61.53 | 1,890,200 | — | — |
| 2018-08-16 | $61.23 | $61.23 | 1,435,300 | — | — |
| 2018-08-15 | $60.28 | $60.28 | 2,574,400 | — | — |
| 2018-08-14 | $63.50 | $63.50 | 1,690,100 | — | — |
| 2018-08-13 | $63.54 | $63.54 | 2,421,600 | — | — |
| 2018-08-10 | $62.82 | $62.82 | 2,206,100 | — | — |
| 2018-08-09 | $62.88 | $62.88 | 3,058,900 | — | — |
| 2018-08-08 | $60.40 | $60.40 | 1,786,800 | — | — |
| 2018-08-07 | $61.72 | $61.72 | 1,294,100 | — | — |
| 2018-08-06 | $62.54 | $62.54 | 1,730,500 | — | — |
| 2018-08-03 | $62.06 | $62.06 | 6,018,100 | — | — |
| 2018-08-02 | $63.32 | $63.32 | 1,037,800 | — | — |
| 2018-08-01 | $62.81 | $62.81 | 1,458,800 | — | — |
| 2018-07-31 | $63.50 | $63.50 | 1,603,600 | — | — |
| 2018-07-30 | $64.00 | $64.00 | 1,025,600 | — | — |
| 2018-07-27 | $63.65 | $63.65 | 1,391,600 | — | — |
| 2018-07-26 | $65.15 | $65.15 | 4,172,200 | — | — |
| 2018-07-25 | $64.35 | $64.35 | 2,105,700 | — | — |
| 2018-07-24 | $62.60 | $62.60 | 1,135,800 | — | — |
| 2018-07-23 | $62.20 | $62.20 | 1,422,200 | — | — |
| 2018-07-20 | $62.47 | $62.47 | 2,049,200 | — | — |
| 2018-07-19 | $62.80 | $62.80 | 2,064,000 | — | — |
| 2018-07-18 | $62.26 | $62.26 | 1,643,900 | — | — |
| 2018-07-17 | $61.30 | $61.30 | 2,123,600 | — | — |
| 2018-07-16 | $60.99 | $60.99 | 1,936,600 | — | — |
| 2018-07-13 | $62.06 | $62.06 | 1,915,600 | — | — |
| 2018-07-12 | $62.58 | $62.58 | 2,730,500 | — | — |
| 2018-07-11 | $62.43 | $62.43 | 4,216,000 | — | — |
| 2018-07-10 | $64.23 | $64.23 | 1,889,400 | — | — |
| 2018-07-09 | $65.03 | $65.03 | 3,161,900 | — | — |
| 2018-07-06 | $66.15 | $66.15 | 1,886,100 | — | — |
| 2018-07-05 | $64.82 | $64.82 | 2,944,300 | — | — |
| 2018-07-03 | $65.00 | $65.00 | 985,200 | — | — |
| 2018-07-02 | $64.21 | $64.21 | 1,602,600 | — | — |
| 2018-06-29 | $65.19 | $65.19 | 2,437,500 | — | — |
| 2018-06-28 | $64.86 | $64.86 | 3,590,600 | — | — |
| 2018-06-27 | $67.47 | $67.47 | 2,140,300 | — | — |
| 2018-06-26 | $67.54 | $67.54 | 3,473,700 | — | — |
| 2018-06-25 | $65.66 | $65.66 | 2,587,800 | — | — |
| 2018-06-22 | $68.72 | $68.72 | 4,149,900 | — | — |
| 2018-06-21 | $65.86 | $65.86 | 3,007,600 | — | — |
| 2018-06-20 | $66.18 | $66.18 | 2,209,400 | — | — |
| 2018-06-19 | $64.89 | $64.89 | 3,035,400 | — | — |
| 2018-06-18 | $65.12 | $65.12 | 2,168,100 | — | — |
| 2018-06-15 | $64.34 | $64.34 | 3,068,700 | — | — |
| 2018-06-14 | $64.93 | $64.93 | 2,969,300 | — | — |
| 2018-06-13 | $64.08 | $64.08 | 1,666,800 | — | — |
| 2018-06-12 | $64.85 | $64.85 | 1,228,100 | — | — |
| 2018-06-11 | $65.78 | $65.78 | 1,392,800 | — | — |
| 2018-06-08 | $65.39 | $65.39 | 1,067,700 | — | — |
| 2018-06-07 | $65.42 | $65.42 | 2,505,200 | — | — |
| 2018-06-06 | $65.32 | $65.32 | 1,667,200 | — | — |
| 2018-06-05 | $65.95 | $65.95 | 2,388,400 | — | — |
| 2018-06-04 | $65.85 | $65.85 | 1,402,000 | — | — |
| 2018-06-01 | $66.00 | $66.00 | 3,257,100 | — | — |
| 2018-05-31 | $66.62 | $66.62 | 3,324,000 | — | — |
| 2018-05-30 | $66.98 | $66.98 | 5,086,600 | — | — |
| 2018-05-29 | $63.31 | $63.31 | 3,761,600 | — | — |
| 2018-05-25 | $62.16 | $62.16 | 1,973,400 | — | — |
| 2018-05-24 | $61.67 | $61.67 | 1,657,000 | — | — |
| 2018-05-23 | $62.87 | $62.87 | 2,001,100 | — | — |
| 2018-05-22 | $62.30 | $62.30 | 2,315,200 | — | — |
| 2018-05-21 | $62.96 | $62.96 | 3,404,000 | — | — |
| 2018-05-18 | $62.76 | $62.76 | 2,602,300 | — | — |
| 2018-05-17 | $62.11 | $62.11 | 2,011,600 | — | — |
| 2018-05-16 | $62.75 | $62.75 | 1,421,400 | — | — |
| 2018-05-15 | $62.39 | $62.39 | 1,941,700 | — | — |
| 2018-05-14 | $62.71 | $62.71 | 2,107,200 | — | — |
| 2018-05-11 | $62.39 | $62.39 | 1,958,600 | — | — |
| 2018-05-10 | $61.97 | $61.97 | 2,666,100 | — | — |
| 2018-05-09 | $62.40 | $62.40 | 2,825,300 | — | — |
| 2018-05-08 | $62.60 | $62.60 | 2,919,000 | — | — |
| 2018-05-07 | $62.49 | $62.49 | 3,685,100 | — | — |
| 2018-05-04 | $62.46 | $62.46 | 4,831,600 | — | — |
| 2018-05-03 | $58.98 | $58.98 | 2,417,600 | — | — |
| 2018-05-02 | $59.72 | $59.72 | 3,071,500 | — | — |
| 2018-05-01 | $58.73 | $58.73 | 1,618,200 | — | — |
| 2018-04-30 | $58.16 | $58.16 | 2,250,300 | — | — |
| 2018-04-27 | $58.15 | $58.15 | 1,062,800 | — | — |
| 2018-04-26 | $58.82 | $58.82 | 1,532,900 | — | — |
| 2018-04-25 | $57.80 | $57.80 | 1,342,100 | — | — |
| 2018-04-24 | $56.55 | $56.55 | 1,939,200 | — | — |
| 2018-04-23 | $58.31 | $58.31 | 1,591,900 | — | — |
| 2018-04-20 | $57.75 | $57.75 | 1,315,100 | — | — |
| 2018-04-19 | $58.61 | $58.61 | 1,855,300 | — | — |
| 2018-04-18 | $58.52 | $58.52 | 3,859,000 | — | — |
| 2018-04-17 | $57.54 | $57.54 | 2,703,500 | — | — |
| 2018-04-16 | $56.90 | $56.90 | 1,949,400 | — | — |
| 2018-04-13 | $55.95 | $55.95 | 1,358,200 | — | — |
| 2018-04-12 | $56.20 | $56.20 | 1,539,900 | — | — |
| 2018-04-11 | $56.25 | $56.25 | 2,875,500 | — | — |
| 2018-04-10 | $55.63 | $55.63 | 3,145,000 | — | — |
| 2018-04-09 | $54.10 | $54.10 | 1,204,000 | — | — |
| 2018-04-06 | $54.36 | $54.36 | 1,754,400 | — | — |
| 2018-04-05 | $56.21 | $56.21 | 2,533,400 | — | — |
| 2018-04-04 | $54.30 | $54.30 | 1,816,800 | — | — |
| 2018-04-03 | $53.98 | $53.98 | 2,230,300 | — | — |
| 2018-04-02 | $52.99 | $52.99 | 2,298,300 | — | — |
| 2018-03-29 | $53.45 | $53.45 | 2,753,400 | — | — |
| 2018-03-28 | $52.30 | $52.30 | 1,272,500 | — | — |
| 2018-03-27 | $53.06 | $53.06 | 1,907,300 | — | — |
| 2018-03-26 | $52.50 | $52.50 | 2,003,500 | — | — |
| 2018-03-23 | $52.01 | $52.01 | 1,428,100 | — | — |
| 2018-03-22 | $52.02 | $52.02 | 1,998,200 | — | — |
| 2018-03-21 | $54.14 | $54.14 | 2,206,600 | — | — |
| 2018-03-20 | $52.98 | $52.98 | 1,257,700 | — | — |
| 2018-03-19 | $52.49 | $52.49 | 1,190,900 | — | — |
| 2018-03-16 | $54.32 | $54.32 | 2,594,200 | — | — |
| 2018-03-15 | $53.64 | $53.64 | 3,268,300 | — | — |
| 2018-03-14 | $53.66 | $53.66 | 1,153,300 | — | — |
| 2018-03-13 | $53.90 | $53.90 | 3,499,700 | — | — |
| 2018-03-12 | $53.63 | $53.63 | 2,007,200 | — | — |
| 2018-03-09 | $54.04 | $54.04 | 1,444,000 | — | — |
| 2018-03-08 | $53.96 | $53.96 | 1,296,100 | — | — |
| 2018-03-07 | $54.05 | $54.05 | 1,955,700 | — | — |
| 2018-03-06 | $54.70 | $54.70 | 1,912,400 | — | — |
| 2018-03-05 | $53.29 | $53.29 | 3,136,400 | — | — |
| 2018-03-02 | $52.18 | $52.18 | 2,545,600 | — | — |
| 2018-03-01 | $51.88 | $51.88 | 3,313,000 | — | — |
| 2018-02-28 | $52.52 | $52.52 | 2,533,300 | — | — |
| 2018-02-27 | $54.67 | $54.67 | 2,915,100 | — | — |
| 2018-02-26 | $56.27 | $56.27 | 1,558,700 | — | — |
| 2018-02-23 | $55.71 | $55.71 | 1,740,700 | — | — |
| 2018-02-22 | $56.24 | $56.24 | 1,894,400 | — | — |
| 2018-02-21 | $56.73 | $56.73 | 2,742,000 | — | — |
| 2018-02-20 | $58.03 | $58.03 | 2,429,600 | — | — |
| 2018-02-16 | $57.64 | $57.64 | 1,645,500 | — | — |
| 2018-02-15 | $57.91 | $57.91 | 1,156,000 | — | — |
| 2018-02-14 | $58.18 | $58.18 | 1,492,800 | — | — |
| 2018-02-13 | $57.40 | $57.40 | 2,170,700 | — | — |
| 2018-02-12 | $56.45 | $56.45 | 2,852,100 | — | — |
| 2018-02-09 | $55.57 | $55.57 | 3,907,400 | — | — |
| 2018-02-08 | $53.15 | $53.15 | 1,572,600 | — | — |
| 2018-02-07 | $55.39 | $55.39 | 2,136,000 | — | — |
| 2018-02-06 | $55.50 | $55.50 | 2,387,300 | — | — |
| 2018-02-05 | $54.99 | $54.99 | 2,912,000 | — | — |
| 2018-02-02 | $56.01 | $56.01 | 2,084,700 | — | — |
| 2018-02-01 | $57.86 | $57.86 | 1,793,800 | — | — |
| 2018-01-31 | $56.56 | $56.56 | 1,737,400 | — | — |
| 2018-01-30 | $56.99 | $56.99 | 2,130,100 | — | — |
| 2018-01-29 | $59.04 | $59.04 | 1,354,000 | — | — |
| 2018-01-26 | $59.99 | $59.99 | 2,148,300 | — | — |
| 2018-01-25 | $58.79 | $58.79 | 2,546,400 | — | — |
| 2018-01-24 | $57.90 | $57.90 | 3,566,500 | — | — |
| 2018-01-23 | $57.16 | $57.16 | 2,552,700 | — | — |
| 2018-01-22 | $55.39 | $55.39 | 1,214,200 | — | — |
| 2018-01-19 | $55.46 | $55.46 | 953,600 | — | — |
| 2018-01-18 | $55.31 | $55.31 | 1,240,100 | — | — |
| 2018-01-17 | $55.68 | $55.68 | 1,832,600 | — | — |
| 2018-01-16 | $55.81 | $55.81 | 3,572,700 | — | — |
| 2018-01-12 | $54.73 | $54.73 | 1,316,600 | — | — |
| 2018-01-11 | $54.44 | $54.44 | 2,334,500 | — | — |
| 2018-01-10 | $53.88 | $53.88 | 2,373,500 | — | — |
| 2018-01-09 | $53.94 | $53.94 | 1,764,400 | — | — |
| 2018-01-08 | $54.54 | $54.54 | 2,919,500 | — | — |
| 2018-01-05 | $55.20 | $55.20 | 1,652,400 | — | — |
| 2018-01-04 | $55.01 | $55.01 | 2,300,100 | — | — |
| 2018-01-03 | $55.27 | $55.27 | 2,414,400 | — | — |
| 2018-01-02 | $54.70 | $54.70 | 3,022,100 | — | — |