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
- 1994-01-28 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 | $95.70 | $441.86 | 448,400 | — | — |
| 2018-12-28 | $95.11 | $439.14 | 593,600 | — | — |
| 2018-12-27 | $95.48 | $440.85 | 610,800 | — | — |
| 2018-12-26 | $95.26 | $439.83 | 564,400 | — | — |
| 2018-12-24 | $92.23 | $425.84 | 328,500 | — | — |
| 2018-12-21 | $97.20 | $448.79 | 1,311,900 | — | — |
| 2018-12-20 | $97.31 | $449.30 | 770,900 | — | — |
| 2018-12-19 | $98.04 | $452.67 | 715,800 | — | — |
| 2018-12-18 | $98.29 | $453.82 | 467,100 | — | — |
| 2018-12-17 | $97.10 | $448.33 | 781,200 | — | — |
| 2018-12-14 | $101.41 | $468.23 | 803,200 | — | — |
| 2018-12-13 | $101.47 | $468.50 | 538,700 | — | — |
| 2018-12-12 | $99.90 | $461.25 | 654,800 | — | — |
| 2018-12-11 | $101.93 | $470.63 | 799,400 | — | — |
| 2018-12-10 | $101.88 | $470.40 | 535,300 | — | — |
| 2018-12-07 | $101.84 | $470.21 | 870,800 | — | — |
| 2018-12-06 | $103.42 | $477.51 | 1,000,200 | — | — |
| 2018-12-04 | $101.00 | $466.33 | 1,060,100 | — | — |
| 2018-12-03 | $103.39 | $477.37 | 655,800 | — | — |
| 2018-11-30 | $103.56 | $478.15 | 749,300 | — | — |
| 2018-11-29 | $102.22 | $471.97 | 419,700 | — | — |
| 2018-11-28 | $102.55 | $473.49 | 644,300 | — | — |
| 2018-11-27 | $102.07 | $471.27 | 554,300 | — | — |
| 2018-11-26 | $101.45 | $468.41 | 555,700 | — | — |
| 2018-11-23 | $100.79 | $465.36 | 140,800 | — | — |
| 2018-11-21 | $101.10 | $466.79 | 491,000 | — | — |
| 2018-11-20 | $100.93 | $466.01 | 481,400 | — | — |
| 2018-11-19 | $101.45 | $468.41 | 427,500 | — | — |
| 2018-11-16 | $101.03 | $466.47 | 626,400 | — | — |
| 2018-11-15 | $99.00 | $457.10 | 472,100 | — | — |
| 2018-11-14 | $100.34 | $463.29 | 462,600 | — | — |
| 2018-11-13 | $101.56 | $468.92 | 686,700 | — | — |
| 2018-11-12 | $100.98 | $466.24 | 533,900 | — | — |
| 2018-11-09 | $100.52 | $464.12 | 443,500 | — | — |
| 2018-11-08 | $99.89 | $461.21 | 544,800 | — | — |
| 2018-11-07 | $98.39 | $454.28 | 947,900 | — | — |
| 2018-11-06 | $97.85 | $451.79 | 780,900 | — | — |
| 2018-11-05 | $97.36 | $449.53 | 735,500 | — | — |
| 2018-11-02 | $96.46 | $445.37 | 792,200 | — | — |
| 2018-11-01 | $98.19 | $453.36 | 940,200 | — | — |
| 2018-10-31 | $97.71 | $451.14 | 864,100 | — | — |
| 2018-10-30 | $100.00 | $461.72 | 600,600 | — | — |
| 2018-10-29 | $99.60 | $459.87 | 460,000 | — | — |
| 2018-10-26 | $97.87 | $451.88 | 693,500 | — | — |
| 2018-10-25 | $100.03 | $461.85 | 760,800 | — | — |
| 2018-10-24 | $99.09 | $457.51 | 616,100 | — | — |
| 2018-10-23 | $97.53 | $450.31 | 454,600 | — | — |
| 2018-10-22 | $97.00 | $447.86 | 551,900 | — | — |
| 2018-10-19 | $99.41 | $458.99 | 441,600 | — | — |
| 2018-10-18 | $98.24 | $453.59 | 463,600 | — | — |
| 2018-10-17 | $98.11 | $452.99 | 465,200 | — | — |
| 2018-10-16 | $98.24 | $453.59 | 717,300 | — | — |
| 2018-10-15 | $96.32 | $444.72 | 780,500 | — | — |
| 2018-10-12 | $94.61 | $436.83 | 707,500 | — | — |
| 2018-10-11 | $95.79 | $438.02 | 1,163,800 | — | — |
| 2018-10-10 | $98.47 | $450.27 | 705,300 | — | — |
| 2018-10-09 | $99.99 | $457.22 | 753,800 | — | — |
| 2018-10-08 | $99.85 | $456.58 | 596,100 | — | — |
| 2018-10-05 | $98.24 | $449.22 | 565,500 | — | — |
| 2018-10-04 | $98.04 | $448.30 | 520,800 | — | — |
| 2018-10-03 | $98.64 | $451.05 | 463,700 | — | — |
| 2018-10-02 | $99.83 | $456.49 | 471,200 | — | — |
| 2018-10-01 | $99.56 | $455.25 | 511,800 | — | — |
| 2018-09-28 | $100.18 | $458.09 | 964,000 | — | — |
| 2018-09-27 | $98.91 | $452.28 | 893,800 | — | — |
| 2018-09-26 | $99.59 | $455.39 | 528,600 | — | — |
| 2018-09-25 | $100.94 | $461.57 | 525,800 | — | — |
| 2018-09-24 | $100.63 | $460.15 | 697,600 | — | — |
| 2018-09-21 | $103.05 | $471.21 | 1,001,600 | — | — |
| 2018-09-20 | $102.49 | $468.65 | 533,300 | — | — |
| 2018-09-19 | $101.79 | $465.45 | 461,000 | — | — |
| 2018-09-18 | $103.00 | $470.98 | 457,600 | — | — |
| 2018-09-17 | $103.12 | $471.53 | 934,400 | — | — |
| 2018-09-14 | $102.28 | $467.69 | 913,500 | — | — |
| 2018-09-13 | $103.75 | $474.41 | 598,100 | — | — |
| 2018-09-12 | $103.72 | $474.28 | 335,400 | — | — |
| 2018-09-11 | $104.03 | $475.69 | 482,200 | — | — |
| 2018-09-10 | $104.01 | $475.60 | 475,300 | — | — |
| 2018-09-07 | $102.75 | $469.84 | 530,000 | — | — |
| 2018-09-06 | $103.66 | $474.00 | 517,400 | — | — |
| 2018-09-05 | $103.51 | $473.32 | 591,900 | — | — |
| 2018-09-04 | $103.01 | $471.03 | 347,900 | — | — |
| 2018-08-31 | $103.56 | $473.55 | 391,000 | — | — |
| 2018-08-30 | $103.43 | $472.95 | 304,600 | — | — |
| 2018-08-29 | $104.01 | $475.60 | 350,400 | — | — |
| 2018-08-28 | $104.49 | $477.80 | 467,400 | — | — |
| 2018-08-27 | $103.57 | $473.59 | 579,400 | — | — |
| 2018-08-24 | $103.53 | $473.41 | 467,400 | — | — |
| 2018-08-23 | $102.24 | $467.51 | 269,000 | — | — |
| 2018-08-22 | $102.09 | $466.82 | 303,400 | — | — |
| 2018-08-21 | $102.04 | $466.59 | 340,800 | — | — |
| 2018-08-20 | $103.13 | $471.58 | 371,100 | — | — |
| 2018-08-17 | $103.09 | $471.40 | 331,900 | — | — |
| 2018-08-16 | $102.44 | $468.42 | 362,300 | — | — |
| 2018-08-15 | $101.69 | $464.99 | 307,500 | — | — |
| 2018-08-14 | $101.15 | $462.53 | 294,900 | — | — |
| 2018-08-13 | $100.72 | $460.56 | 461,800 | — | — |
| 2018-08-10 | $99.85 | $456.58 | 289,300 | — | — |
| 2018-08-09 | $101.21 | $462.80 | 311,300 | — | — |
| 2018-08-08 | $100.48 | $459.46 | 353,000 | — | — |
| 2018-08-07 | $101.03 | $461.98 | 661,500 | — | — |
| 2018-08-06 | $101.33 | $463.35 | 380,000 | — | — |
| 2018-08-03 | $101.85 | $465.73 | 510,100 | — | — |
| 2018-08-02 | $99.91 | $456.86 | 864,700 | — | — |
| 2018-08-01 | $101.12 | $462.39 | 502,000 | — | — |
| 2018-07-31 | $100.78 | $460.83 | 459,600 | — | — |
| 2018-07-30 | $98.65 | $451.09 | 238,100 | — | — |
| 2018-07-27 | $98.66 | $451.14 | 304,600 | — | — |
| 2018-07-26 | $99.11 | $453.20 | 281,400 | — | — |
| 2018-07-25 | $98.52 | $450.50 | 461,600 | — | — |
| 2018-07-24 | $97.60 | $446.29 | 466,400 | — | — |
| 2018-07-23 | $97.89 | $447.62 | 394,200 | — | — |
| 2018-07-20 | $97.90 | $447.66 | 531,900 | — | — |
| 2018-07-19 | $99.52 | $455.07 | 338,700 | — | — |
| 2018-07-18 | $98.42 | $450.04 | 353,600 | — | — |
| 2018-07-17 | $98.45 | $450.18 | 496,200 | — | — |
| 2018-07-16 | $99.14 | $453.33 | 430,600 | — | — |
| 2018-07-13 | $99.45 | $454.75 | 325,500 | — | — |
| 2018-07-12 | $99.68 | $455.80 | 318,400 | — | — |
| 2018-07-11 | $100.19 | $453.91 | 580,100 | — | — |
| 2018-07-10 | $99.81 | $452.19 | 730,700 | — | — |
| 2018-07-09 | $99.05 | $448.75 | 845,600 | — | — |
| 2018-07-06 | $100.26 | $454.23 | 653,000 | — | — |
| 2018-07-05 | $99.65 | $451.47 | 666,600 | — | — |
| 2018-07-03 | $99.44 | $450.52 | 541,900 | — | — |
| 2018-07-02 | $99.42 | $450.43 | 862,600 | — | — |
| 2018-06-29 | $100.67 | $456.09 | 1,019,200 | — | — |
| 2018-06-28 | $101.25 | $458.72 | 757,200 | — | — |
| 2018-06-27 | $99.89 | $452.56 | 1,288,100 | — | — |
| 2018-06-26 | $100.05 | $453.28 | 1,467,900 | — | — |
| 2018-06-25 | $99.78 | $452.06 | 668,900 | — | — |
| 2018-06-22 | $99.58 | $451.15 | 846,200 | — | — |
| 2018-06-21 | $98.83 | $447.75 | 902,500 | — | — |
| 2018-06-20 | $97.88 | $443.45 | 1,047,000 | — | — |
| 2018-06-19 | $96.29 | $436.25 | 782,400 | — | — |
| 2018-06-18 | $96.02 | $435.02 | 604,100 | — | — |
| 2018-06-15 | $96.50 | $437.20 | 850,100 | — | — |
| 2018-06-14 | $96.87 | $438.87 | 825,800 | — | — |
| 2018-06-13 | $96.00 | $434.93 | 714,100 | — | — |
| 2018-06-12 | $97.09 | $439.87 | 671,400 | — | — |
| 2018-06-11 | $96.30 | $436.29 | 626,000 | — | — |
| 2018-06-08 | $96.29 | $436.25 | 555,000 | — | — |
| 2018-06-07 | $95.35 | $431.99 | 525,900 | — | — |
| 2018-06-06 | $95.31 | $431.81 | 507,400 | — | — |
| 2018-06-05 | $95.29 | $431.72 | 784,600 | — | — |
| 2018-06-04 | $95.55 | $432.89 | 720,700 | — | — |
| 2018-06-01 | $94.55 | $428.36 | 750,200 | — | — |
| 2018-05-31 | $93.56 | $423.88 | 724,400 | — | — |
| 2018-05-30 | $93.99 | $425.83 | 607,300 | — | — |
| 2018-05-29 | $91.74 | $415.63 | 627,800 | — | — |
| 2018-05-25 | $91.54 | $414.73 | 534,700 | — | — |
| 2018-05-24 | $90.88 | $411.74 | 585,400 | — | — |
| 2018-05-23 | $91.65 | $415.22 | 910,400 | — | — |
| 2018-05-22 | $89.83 | $406.98 | 892,800 | — | — |
| 2018-05-21 | $88.59 | $401.36 | 313,600 | — | — |
| 2018-05-18 | $87.93 | $398.37 | 516,800 | — | — |
| 2018-05-17 | $88.24 | $399.77 | 419,500 | — | — |
| 2018-05-16 | $88.90 | $402.77 | 549,500 | — | — |
| 2018-05-15 | $89.23 | $404.26 | 553,500 | — | — |
| 2018-05-14 | $91.53 | $414.68 | 502,700 | — | — |
| 2018-05-11 | $91.98 | $416.72 | 544,200 | — | — |
| 2018-05-10 | $93.01 | $421.39 | 467,400 | — | — |
| 2018-05-09 | $92.50 | $419.08 | 376,500 | — | — |
| 2018-05-08 | $92.03 | $416.95 | 702,200 | — | — |
| 2018-05-07 | $93.05 | $421.57 | 413,900 | — | — |
| 2018-05-04 | $92.34 | $418.35 | 665,200 | — | — |
| 2018-05-03 | $91.77 | $415.77 | 870,900 | — | — |
| 2018-05-02 | $92.02 | $416.90 | 916,000 | — | — |
| 2018-05-01 | $92.52 | $419.17 | 645,200 | — | — |
| 2018-04-30 | $91.46 | $414.36 | 515,800 | — | — |
| 2018-04-27 | $91.91 | $416.40 | 629,800 | — | — |
| 2018-04-26 | $90.69 | $410.87 | 504,600 | — | — |
| 2018-04-25 | $89.72 | $406.48 | 400,400 | — | — |
| 2018-04-24 | $89.87 | $407.16 | 567,000 | — | — |
| 2018-04-23 | $89.82 | $406.93 | 518,900 | — | — |
| 2018-04-20 | $89.61 | $405.98 | 453,000 | — | — |
| 2018-04-19 | $90.34 | $409.29 | 579,700 | — | — |
| 2018-04-18 | $92.00 | $416.81 | 531,900 | — | — |
| 2018-04-17 | $92.65 | $419.75 | 841,800 | — | — |
| 2018-04-16 | $91.69 | $415.41 | 708,900 | — | — |
| 2018-04-13 | $91.50 | $414.54 | 836,300 | — | — |
| 2018-04-12 | $90.43 | $409.70 | 745,400 | — | — |
| 2018-04-11 | $92.27 | $413.85 | 671,200 | — | — |
| 2018-04-10 | $92.18 | $413.45 | 564,300 | — | — |
| 2018-04-09 | $91.89 | $412.15 | 833,900 | — | — |
| 2018-04-06 | $91.98 | $412.55 | 732,300 | — | — |
| 2018-04-05 | $92.44 | $414.61 | 337,200 | — | — |
| 2018-04-04 | $92.50 | $414.88 | 691,300 | — | — |
| 2018-04-03 | $91.64 | $411.03 | 872,600 | — | — |
| 2018-04-02 | $90.28 | $404.93 | 834,100 | — | — |
| 2018-03-29 | $91.24 | $409.23 | 990,700 | — | — |
| 2018-03-28 | $90.94 | $407.89 | 716,500 | — | — |
| 2018-03-27 | $88.20 | $395.60 | 774,100 | — | — |
| 2018-03-26 | $87.85 | $394.03 | 600,700 | — | — |
| 2018-03-23 | $86.83 | $389.45 | 803,200 | — | — |
| 2018-03-22 | $88.16 | $395.42 | 742,600 | — | — |
| 2018-03-21 | $89.47 | $401.29 | 524,900 | — | — |
| 2018-03-20 | $89.85 | $403.00 | 745,900 | — | — |
| 2018-03-19 | $91.03 | $408.29 | 633,000 | — | — |
| 2018-03-16 | $91.90 | $412.19 | 1,075,900 | — | — |
| 2018-03-15 | $90.85 | $407.48 | 889,400 | — | — |
| 2018-03-14 | $90.38 | $405.37 | 855,600 | — | — |
| 2018-03-13 | $89.47 | $401.29 | 616,700 | — | — |
| 2018-03-12 | $89.34 | $400.71 | 680,600 | — | — |
| 2018-03-09 | $89.36 | $400.80 | 1,060,600 | — | — |
| 2018-03-08 | $87.03 | $390.35 | 1,072,900 | — | — |
| 2018-03-07 | $86.70 | $388.87 | 1,502,900 | — | — |
| 2018-03-06 | $86.22 | $386.72 | 867,900 | — | — |
| 2018-03-05 | $86.75 | $389.09 | 913,300 | — | — |
| 2018-03-02 | $85.68 | $384.29 | 836,200 | — | — |
| 2018-03-01 | $85.91 | $385.33 | 968,100 | — | — |
| 2018-02-28 | $85.82 | $384.92 | 1,053,200 | — | — |
| 2018-02-27 | $85.59 | $383.89 | 699,400 | — | — |
| 2018-02-26 | $87.77 | $393.67 | 610,800 | — | — |
| 2018-02-23 | $88.05 | $394.92 | 513,100 | — | — |
| 2018-02-22 | $85.91 | $385.33 | 846,800 | — | — |
| 2018-02-21 | $85.51 | $383.53 | 875,000 | — | — |
| 2018-02-20 | $88.25 | $395.82 | 830,500 | — | — |
| 2018-02-16 | $88.75 | $398.06 | 1,765,600 | — | — |
| 2018-02-15 | $88.98 | $399.09 | 645,200 | — | — |
| 2018-02-14 | $87.85 | $394.03 | 751,800 | — | — |
| 2018-02-13 | $87.99 | $394.65 | 769,900 | — | — |
| 2018-02-12 | $87.74 | $393.53 | 1,059,800 | — | — |
| 2018-02-09 | $87.75 | $393.58 | 1,500,900 | — | — |
| 2018-02-08 | $85.39 | $382.99 | 982,700 | — | — |
| 2018-02-07 | $87.93 | $394.39 | 845,600 | — | — |
| 2018-02-06 | $89.19 | $400.04 | 1,072,800 | — | — |
| 2018-02-05 | $88.90 | $398.74 | 1,021,800 | — | — |
| 2018-02-02 | $91.69 | $411.25 | 875,100 | — | — |
| 2018-02-01 | $91.75 | $411.52 | 1,467,200 | — | — |
| 2018-01-31 | $95.37 | $427.76 | 1,157,500 | — | — |
| 2018-01-30 | $92.96 | $416.95 | 705,800 | — | — |
| 2018-01-29 | $93.25 | $418.25 | 580,800 | — | — |
| 2018-01-26 | $94.51 | $423.90 | 555,200 | — | — |
| 2018-01-25 | $94.50 | $423.85 | 580,700 | — | — |
| 2018-01-24 | $94.61 | $424.35 | 781,800 | — | — |
| 2018-01-23 | $95.00 | $426.10 | 697,300 | — | — |
| 2018-01-22 | $93.25 | $418.25 | 563,800 | — | — |
| 2018-01-19 | $92.52 | $414.97 | 711,600 | — | — |
| 2018-01-18 | $91.54 | $410.58 | 672,900 | — | — |
| 2018-01-17 | $92.87 | $416.54 | 878,200 | — | — |
| 2018-01-16 | $92.20 | $413.54 | 885,500 | — | — |
| 2018-01-12 | $91.32 | $409.59 | 856,700 | — | — |
| 2018-01-11 | $92.07 | $412.95 | 605,300 | — | — |
| 2018-01-10 | $93.91 | $417.07 | 700,000 | — | — |
| 2018-01-09 | $95.01 | $421.95 | 643,500 | — | — |
| 2018-01-08 | $96.48 | $428.48 | 556,600 | — | — |
| 2018-01-05 | $96.15 | $427.02 | 960,100 | — | — |
| 2018-01-04 | $96.58 | $428.92 | 735,500 | — | — |
| 2018-01-03 | $99.49 | $441.85 | 939,900 | — | — |
| 2018-01-02 | $99.60 | $442.34 | 901,600 | — | — |