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
- 1995-12-15 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 | $76.92 | $106.70 | 372,000 | — | — |
| 2018-12-28 | $76.13 | $105.61 | 367,800 | — | — |
| 2018-12-27 | $76.99 | $106.80 | 305,300 | — | — |
| 2018-12-26 | $76.76 | $106.48 | 307,400 | — | — |
| 2018-12-24 | $73.63 | $102.14 | 157,500 | — | — |
| 2018-12-21 | $75.39 | $104.58 | 728,800 | — | — |
| 2018-12-20 | $76.00 | $105.43 | 376,900 | — | — |
| 2018-12-19 | $76.59 | $106.24 | 456,200 | — | — |
| 2018-12-18 | $78.14 | $108.39 | 408,400 | — | — |
| 2018-12-17 | $79.35 | $110.07 | 351,200 | — | — |
| 2018-12-14 | $80.00 | $110.97 | 303,700 | — | — |
| 2018-12-13 | $80.97 | $112.32 | 413,900 | — | — |
| 2018-12-12 | $81.45 | $112.99 | 279,000 | — | — |
| 2018-12-11 | $80.26 | $111.33 | 327,800 | — | — |
| 2018-12-10 | $80.19 | $111.24 | 355,600 | — | — |
| 2018-12-07 | $82.32 | $114.19 | 239,800 | — | — |
| 2018-12-06 | $84.00 | $116.52 | 424,600 | — | — |
| 2018-12-04 | $84.29 | $116.93 | 369,500 | — | — |
| 2018-12-03 | $89.31 | $123.89 | 490,600 | — | — |
| 2018-11-30 | $88.59 | $122.89 | 281,500 | — | — |
| 2018-11-29 | $87.50 | $121.38 | 180,700 | — | — |
| 2018-11-28 | $88.15 | $122.28 | 357,800 | — | — |
| 2018-11-27 | $86.38 | $119.82 | 349,500 | — | — |
| 2018-11-26 | $88.69 | $123.03 | 527,600 | — | — |
| 2018-11-23 | $86.03 | $119.34 | 101,500 | — | — |
| 2018-11-21 | $87.08 | $120.80 | 251,800 | — | — |
| 2018-11-20 | $85.56 | $118.69 | 210,800 | — | — |
| 2018-11-19 | $87.62 | $121.54 | 296,700 | — | — |
| 2018-11-16 | $89.09 | $123.58 | 416,300 | — | — |
| 2018-11-15 | $89.82 | $124.60 | 414,600 | — | — |
| 2018-11-14 | $87.59 | $121.50 | 320,500 | — | — |
| 2018-11-13 | $87.42 | $121.27 | 280,800 | — | — |
| 2018-11-12 | $87.02 | $120.71 | 332,100 | — | — |
| 2018-11-09 | $87.13 | $120.86 | 422,400 | — | — |
| 2018-11-08 | $88.54 | $121.95 | 520,700 | — | — |
| 2018-11-07 | $88.86 | $122.39 | 528,100 | — | — |
| 2018-11-06 | $86.87 | $119.65 | 533,300 | — | — |
| 2018-11-05 | $85.08 | $117.18 | 669,700 | — | — |
| 2018-11-02 | $83.88 | $115.53 | 485,900 | — | — |
| 2018-11-01 | $82.91 | $114.19 | 621,200 | — | — |
| 2018-10-31 | $81.06 | $111.64 | 866,700 | — | — |
| 2018-10-30 | $81.53 | $112.29 | 1,064,600 | — | — |
| 2018-10-29 | $76.53 | $105.41 | 764,800 | — | — |
| 2018-10-26 | $76.83 | $105.82 | 465,600 | — | — |
| 2018-10-25 | $77.07 | $106.15 | 378,200 | — | — |
| 2018-10-24 | $76.52 | $105.39 | 502,800 | — | — |
| 2018-10-23 | $79.61 | $109.65 | 558,300 | — | — |
| 2018-10-22 | $80.61 | $111.02 | 286,600 | — | — |
| 2018-10-19 | $80.65 | $111.08 | 504,100 | — | — |
| 2018-10-18 | $81.49 | $112.24 | 501,400 | — | — |
| 2018-10-17 | $83.21 | $114.61 | 519,500 | — | — |
| 2018-10-16 | $82.58 | $113.74 | 1,136,300 | — | — |
| 2018-10-15 | $82.21 | $113.23 | 726,700 | — | — |
| 2018-10-12 | $80.57 | $110.97 | 576,400 | — | — |
| 2018-10-11 | $79.62 | $109.66 | 972,700 | — | — |
| 2018-10-10 | $79.73 | $109.81 | 949,100 | — | — |
| 2018-10-09 | $84.29 | $116.09 | 578,700 | — | — |
| 2018-10-08 | $84.83 | $116.84 | 668,100 | — | — |
| 2018-10-05 | $87.04 | $119.88 | 205,600 | — | — |
| 2018-10-04 | $87.56 | $120.60 | 309,900 | — | — |
| 2018-10-03 | $88.33 | $121.66 | 283,800 | — | — |
| 2018-10-02 | $87.13 | $120.00 | 323,600 | — | — |
| 2018-10-01 | $86.68 | $119.38 | 342,700 | — | — |
| 2018-09-28 | $88.11 | $121.35 | 344,800 | — | — |
| 2018-09-27 | $87.55 | $120.58 | 285,900 | — | — |
| 2018-09-26 | $87.69 | $120.78 | 427,100 | — | — |
| 2018-09-25 | $88.43 | $121.80 | 649,100 | — | — |
| 2018-09-24 | $87.00 | $119.83 | 321,800 | — | — |
| 2018-09-21 | $88.62 | $122.06 | 537,000 | — | — |
| 2018-09-20 | $88.19 | $121.46 | 239,000 | — | — |
| 2018-09-19 | $87.61 | $120.67 | 194,700 | — | — |
| 2018-09-18 | $87.66 | $120.73 | 242,900 | — | — |
| 2018-09-17 | $87.00 | $119.83 | 189,100 | — | — |
| 2018-09-14 | $87.38 | $120.35 | 297,500 | — | — |
| 2018-09-13 | $87.38 | $120.35 | 334,500 | — | — |
| 2018-09-12 | $87.01 | $119.84 | 188,300 | — | — |
| 2018-09-11 | $87.33 | $120.28 | 264,000 | — | — |
| 2018-09-10 | $87.00 | $119.83 | 439,400 | — | — |
| 2018-09-07 | $85.73 | $118.08 | 392,500 | — | — |
| 2018-09-06 | $87.22 | $120.13 | 416,600 | — | — |
| 2018-09-05 | $87.58 | $120.62 | 345,000 | — | — |
| 2018-09-04 | $86.35 | $118.93 | 547,100 | — | — |
| 2018-08-31 | $85.48 | $117.73 | 243,400 | — | — |
| 2018-08-30 | $85.54 | $117.81 | 255,300 | — | — |
| 2018-08-29 | $86.10 | $118.59 | 362,000 | — | — |
| 2018-08-28 | $86.10 | $118.59 | 201,300 | — | — |
| 2018-08-27 | $85.92 | $118.34 | 357,100 | — | — |
| 2018-08-24 | $86.06 | $118.53 | 395,600 | — | — |
| 2018-08-23 | $86.91 | $119.70 | 423,700 | — | — |
| 2018-08-22 | $87.50 | $120.51 | 420,200 | — | — |
| 2018-08-21 | $88.78 | $122.28 | 581,700 | — | — |
| 2018-08-20 | $88.11 | $121.35 | 240,200 | — | — |
| 2018-08-17 | $87.12 | $119.99 | 345,300 | — | — |
| 2018-08-16 | $86.04 | $118.50 | 323,400 | — | — |
| 2018-08-15 | $85.76 | $118.12 | 451,000 | — | — |
| 2018-08-14 | $86.22 | $118.75 | 413,200 | — | — |
| 2018-08-13 | $84.69 | $116.64 | 491,100 | — | — |
| 2018-08-10 | $84.91 | $116.95 | 504,500 | — | — |
| 2018-08-09 | $84.66 | $116.60 | 504,400 | — | — |
| 2018-08-08 | $84.65 | $116.59 | 259,500 | — | — |
| 2018-08-07 | $84.88 | $116.91 | 410,000 | — | — |
| 2018-08-06 | $84.14 | $115.89 | 292,600 | — | — |
| 2018-08-03 | $83.30 | $114.73 | 380,400 | — | — |
| 2018-08-02 | $83.24 | $114.65 | 456,800 | — | — |
| 2018-08-01 | $83.25 | $114.66 | 588,200 | — | — |
| 2018-07-31 | $84.63 | $116.56 | 456,900 | — | — |
| 2018-07-30 | $82.98 | $114.29 | 493,900 | — | — |
| 2018-07-27 | $83.43 | $114.91 | 506,800 | — | — |
| 2018-07-26 | $82.31 | $113.37 | 817,600 | — | — |
| 2018-07-25 | $82.53 | $113.67 | 516,100 | — | — |
| 2018-07-24 | $81.98 | $112.91 | 506,600 | — | — |
| 2018-07-23 | $82.86 | $114.12 | 578,300 | — | — |
| 2018-07-20 | $82.95 | $114.25 | 580,400 | — | — |
| 2018-07-19 | $83.54 | $115.06 | 571,100 | — | — |
| 2018-07-18 | $82.94 | $114.23 | 1,165,200 | — | — |
| 2018-07-17 | $82.43 | $113.53 | 831,800 | — | — |
| 2018-07-16 | $81.52 | $112.28 | 833,300 | — | — |
| 2018-07-13 | $81.71 | $112.54 | 662,900 | — | — |
| 2018-07-12 | $81.06 | $111.64 | 1,378,200 | — | — |
| 2018-07-11 | $80.86 | $111.37 | 2,490,900 | — | — |
| 2018-07-10 | $84.64 | $116.58 | 1,419,100 | — | — |
| 2018-07-09 | $85.14 | $117.26 | 1,112,800 | — | — |
| 2018-07-06 | $83.73 | $114.52 | 752,500 | — | — |
| 2018-07-05 | $84.00 | $114.89 | 704,600 | — | — |
| 2018-07-03 | $83.66 | $114.43 | 326,300 | — | — |
| 2018-07-02 | $84.00 | $114.89 | 962,700 | — | — |
| 2018-06-29 | $84.85 | $116.05 | 446,900 | — | — |
| 2018-06-28 | $85.17 | $116.49 | 267,500 | — | — |
| 2018-06-27 | $85.32 | $116.70 | 645,400 | — | — |
| 2018-06-26 | $85.75 | $117.29 | 728,500 | — | — |
| 2018-06-25 | $86.66 | $118.53 | 628,000 | — | — |
| 2018-06-22 | $89.14 | $121.92 | 539,400 | — | — |
| 2018-06-21 | $89.69 | $122.67 | 430,000 | — | — |
| 2018-06-20 | $92.36 | $126.33 | 277,500 | — | — |
| 2018-06-19 | $92.07 | $125.93 | 254,000 | — | — |
| 2018-06-18 | $93.22 | $127.50 | 161,400 | — | — |
| 2018-06-15 | $93.49 | $127.87 | 684,800 | — | — |
| 2018-06-14 | $93.58 | $128.00 | 252,000 | — | — |
| 2018-06-13 | $93.36 | $127.69 | 307,600 | — | — |
| 2018-06-12 | $94.39 | $129.10 | 300,100 | — | — |
| 2018-06-11 | $93.58 | $128.00 | 185,300 | — | — |
| 2018-06-08 | $93.39 | $127.74 | 397,600 | — | — |
| 2018-06-07 | $92.79 | $126.91 | 474,300 | — | — |
| 2018-06-06 | $91.58 | $125.26 | 489,800 | — | — |
| 2018-06-05 | $92.69 | $126.78 | 326,500 | — | — |
| 2018-06-04 | $92.07 | $125.93 | 464,600 | — | — |
| 2018-06-01 | $91.69 | $125.41 | 450,200 | — | — |
| 2018-05-31 | $91.83 | $125.60 | 580,400 | — | — |
| 2018-05-30 | $90.60 | $123.92 | 467,800 | — | — |
| 2018-05-29 | $90.02 | $123.13 | 262,500 | — | — |
| 2018-05-25 | $91.33 | $124.92 | 218,200 | — | — |
| 2018-05-24 | $91.61 | $125.30 | 468,500 | — | — |
| 2018-05-23 | $91.31 | $124.89 | 617,900 | — | — |
| 2018-05-22 | $92.85 | $127.00 | 630,400 | — | — |
| 2018-05-21 | $94.86 | $129.75 | 581,800 | — | — |
| 2018-05-18 | $94.30 | $128.98 | 248,900 | — | — |
| 2018-05-17 | $94.80 | $129.66 | 490,600 | — | — |
| 2018-05-16 | $93.53 | $127.93 | 395,600 | — | — |
| 2018-05-15 | $91.79 | $125.55 | 302,800 | — | — |
| 2018-05-14 | $91.39 | $125.00 | 355,700 | — | — |
| 2018-05-11 | $91.96 | $125.78 | 245,600 | — | — |
| 2018-05-10 | $91.90 | $125.70 | 303,900 | — | — |
| 2018-05-09 | $92.51 | $126.53 | 513,600 | — | — |
| 2018-05-08 | $91.42 | $125.04 | 273,000 | — | — |
| 2018-05-07 | $90.70 | $124.06 | 488,100 | — | — |
| 2018-05-04 | $90.36 | $123.59 | 362,500 | — | — |
| 2018-05-03 | $87.92 | $120.25 | 628,900 | — | — |
| 2018-05-02 | $87.83 | $120.13 | 441,900 | — | — |
| 2018-05-01 | $86.68 | $118.56 | 409,700 | — | — |
| 2018-04-30 | $86.44 | $118.23 | 265,100 | — | — |
| 2018-04-27 | $87.89 | $120.21 | 411,600 | — | — |
| 2018-04-26 | $87.19 | $119.26 | 470,800 | — | — |
| 2018-04-25 | $87.46 | $119.62 | 591,100 | — | — |
| 2018-04-24 | $87.07 | $119.09 | 476,800 | — | — |
| 2018-04-23 | $88.40 | $120.91 | 296,100 | — | — |
| 2018-04-20 | $88.06 | $120.45 | 368,200 | — | — |
| 2018-04-19 | $89.53 | $122.46 | 735,500 | — | — |
| 2018-04-18 | $90.73 | $124.10 | 1,001,200 | — | — |
| 2018-04-17 | $89.30 | $122.14 | 422,900 | — | — |
| 2018-04-16 | $89.51 | $122.43 | 303,800 | — | — |
| 2018-04-13 | $88.90 | $120.80 | 524,100 | — | — |
| 2018-04-12 | $90.62 | $123.14 | 946,400 | — | — |
| 2018-04-11 | $88.17 | $119.81 | 1,966,900 | — | — |
| 2018-04-10 | $91.81 | $124.76 | 1,824,200 | — | — |
| 2018-04-09 | $91.74 | $124.66 | 1,101,300 | — | — |
| 2018-04-06 | $92.00 | $125.01 | 855,400 | — | — |
| 2018-04-05 | $93.24 | $126.70 | 660,000 | — | — |
| 2018-04-04 | $90.98 | $123.63 | 328,300 | — | — |
| 2018-04-03 | $89.83 | $122.06 | 1,099,400 | — | — |
| 2018-04-02 | $88.48 | $120.23 | 569,200 | — | — |
| 2018-03-29 | $91.71 | $124.62 | 527,500 | — | — |
| 2018-03-28 | $90.13 | $122.47 | 429,600 | — | — |
| 2018-03-27 | $89.40 | $121.48 | 284,700 | — | — |
| 2018-03-26 | $91.47 | $124.29 | 810,200 | — | — |
| 2018-03-23 | $89.49 | $121.60 | 419,400 | — | — |
| 2018-03-22 | $91.48 | $124.31 | 498,100 | — | — |
| 2018-03-21 | $93.49 | $127.04 | 461,500 | — | — |
| 2018-03-20 | $93.58 | $127.16 | 577,900 | — | — |
| 2018-03-19 | $93.79 | $127.45 | 657,700 | — | — |
| 2018-03-16 | $95.63 | $129.95 | 1,458,700 | — | — |
| 2018-03-15 | $94.30 | $128.14 | 731,400 | — | — |
| 2018-03-14 | $95.39 | $129.62 | 901,600 | — | — |
| 2018-03-13 | $93.75 | $127.39 | 616,800 | — | — |
| 2018-03-12 | $93.42 | $126.94 | 962,100 | — | — |
| 2018-03-09 | $93.40 | $126.92 | 446,000 | — | — |
| 2018-03-08 | $91.66 | $124.55 | 479,900 | — | — |
| 2018-03-07 | $91.31 | $124.08 | 790,400 | — | — |
| 2018-03-06 | $90.39 | $122.83 | 543,000 | — | — |
| 2018-03-05 | $88.01 | $119.59 | 382,600 | — | — |
| 2018-03-02 | $86.91 | $118.10 | 488,100 | — | — |
| 2018-03-01 | $86.52 | $117.57 | 466,300 | — | — |
| 2018-02-28 | $87.48 | $118.87 | 381,100 | — | — |
| 2018-02-27 | $88.92 | $120.83 | 442,600 | — | — |
| 2018-02-26 | $89.86 | $122.11 | 545,500 | — | — |
| 2018-02-23 | $88.82 | $120.69 | 293,200 | — | — |
| 2018-02-22 | $87.76 | $119.25 | 543,400 | — | — |
| 2018-02-21 | $88.53 | $120.30 | 403,900 | — | — |
| 2018-02-20 | $88.30 | $119.99 | 701,800 | — | — |
| 2018-02-16 | $88.72 | $120.56 | 384,200 | — | — |
| 2018-02-15 | $89.35 | $121.41 | 674,000 | — | — |
| 2018-02-14 | $88.58 | $120.37 | 793,400 | — | — |
| 2018-02-13 | $88.63 | $120.43 | 735,700 | — | — |
| 2018-02-12 | $88.46 | $120.20 | 670,700 | — | — |
| 2018-02-09 | $89.21 | $121.22 | 1,078,300 | — | — |
| 2018-02-08 | $88.70 | $120.53 | 1,226,200 | — | — |
| 2018-02-07 | $91.05 | $123.72 | 545,200 | — | — |
| 2018-02-06 | $90.61 | $123.12 | 730,600 | — | — |
| 2018-02-05 | $89.60 | $121.75 | 914,500 | — | — |
| 2018-02-02 | $91.37 | $124.16 | 676,200 | — | — |
| 2018-02-01 | $93.51 | $127.07 | 620,400 | — | — |
| 2018-01-31 | $93.88 | $127.57 | 592,800 | — | — |
| 2018-01-30 | $95.13 | $129.27 | 767,200 | — | — |
| 2018-01-29 | $96.25 | $130.79 | 669,800 | — | — |
| 2018-01-26 | $98.66 | $134.06 | 899,800 | — | — |
| 2018-01-25 | $99.08 | $134.63 | 1,706,600 | — | — |
| 2018-01-24 | $98.73 | $134.16 | 1,923,300 | — | — |
| 2018-01-23 | $94.81 | $128.83 | 756,600 | — | — |
| 2018-01-22 | $94.00 | $127.73 | 864,200 | — | — |
| 2018-01-19 | $94.49 | $128.40 | 906,700 | — | — |
| 2018-01-18 | $92.17 | $125.24 | 783,700 | — | — |
| 2018-01-17 | $90.72 | $123.27 | 1,387,300 | — | — |
| 2018-01-16 | $93.45 | $126.98 | 977,600 | — | — |
| 2018-01-12 | $94.75 | $128.75 | 691,100 | — | — |
| 2018-01-11 | $95.15 | $128.51 | 1,547,900 | — | — |
| 2018-01-10 | $92.53 | $124.97 | 2,545,300 | — | — |
| 2018-01-09 | $97.70 | $131.95 | 963,300 | — | — |
| 2018-01-08 | $98.38 | $132.87 | 582,300 | — | — |
| 2018-01-05 | $97.45 | $131.61 | 594,700 | — | — |
| 2018-01-04 | $98.50 | $133.03 | 850,200 | — | — |
| 2018-01-03 | $99.26 | $134.06 | 543,300 | — | — |
| 2018-01-02 | $97.19 | $131.26 | 461,600 | — | — |