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
- 1994-10-18 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 | $61.09 | $293.00 | 1,816,526 | — | — |
| 2018-12-28 | $61.39 | $293.42 | 2,043,566 | — | — |
| 2018-12-27 | $61.35 | $293.23 | 2,161,008 | — | — |
| 2018-12-26 | $60.96 | $291.38 | 2,070,708 | — | — |
| 2018-12-24 | $58.40 | $279.15 | 2,456,986 | — | — |
| 2018-12-21 | $61.81 | $295.46 | 5,746,073 | — | — |
| 2018-12-20 | $62.20 | $297.31 | 2,415,602 | — | — |
| 2018-12-19 | $62.62 | $299.30 | 2,948,630 | — | — |
| 2018-12-18 | $63.04 | $301.34 | 2,308,171 | — | — |
| 2018-12-17 | $62.12 | $296.94 | 3,462,463 | — | — |
| 2018-12-14 | $64.28 | $307.27 | 2,426,851 | — | — |
| 2018-12-13 | $64.26 | $307.17 | 2,772,365 | — | — |
| 2018-12-12 | $63.15 | $301.85 | 2,332,836 | — | — |
| 2018-12-11 | $64.24 | $307.08 | 1,707,134 | — | — |
| 2018-12-10 | $63.62 | $304.12 | 1,983,607 | — | — |
| 2018-12-07 | $63.89 | $305.37 | 3,706,325 | — | — |
| 2018-12-06 | $64.16 | $306.67 | 4,083,108 | — | — |
| 2018-12-04 | $62.05 | $296.61 | 2,422,826 | — | — |
| 2018-12-03 | $62.45 | $298.51 | 2,817,876 | — | — |
| 2018-11-30 | $62.10 | $296.85 | 4,244,719 | — | — |
| 2018-11-29 | $61.88 | $294.76 | 2,740,786 | — | — |
| 2018-11-28 | $61.67 | $293.74 | 2,361,629 | — | — |
| 2018-11-27 | $61.71 | $293.93 | 1,794,442 | — | — |
| 2018-11-26 | $61.08 | $290.93 | 1,671,014 | — | — |
| 2018-11-23 | $61.43 | $292.63 | 910,121 | — | — |
| 2018-11-21 | $61.62 | $293.51 | 1,871,326 | — | — |
| 2018-11-20 | $61.88 | $294.76 | 2,524,788 | — | — |
| 2018-11-19 | $61.99 | $295.26 | 2,137,994 | — | — |
| 2018-11-16 | $61.81 | $294.43 | 2,181,235 | — | — |
| 2018-11-15 | $60.74 | $289.31 | 2,785,162 | — | — |
| 2018-11-14 | $61.21 | $291.57 | 2,185,157 | — | — |
| 2018-11-13 | $60.89 | $290.05 | 1,382,261 | — | — |
| 2018-11-12 | $60.94 | $290.28 | 1,532,004 | — | — |
| 2018-11-09 | $60.81 | $289.68 | 1,512,809 | — | — |
| 2018-11-08 | $60.54 | $288.39 | 1,689,590 | — | — |
| 2018-11-07 | $60.36 | $287.51 | 1,917,456 | — | — |
| 2018-11-06 | $59.65 | $284.14 | 1,913,947 | — | — |
| 2018-11-05 | $59.56 | $283.73 | 1,961,522 | — | — |
| 2018-11-02 | $58.39 | $278.14 | 2,773,397 | — | — |
| 2018-11-01 | $59.29 | $282.43 | 2,543,467 | — | — |
| 2018-10-31 | $58.40 | $278.19 | 5,005,716 | — | — |
| 2018-10-30 | $59.50 | $282.38 | 4,022,117 | — | — |
| 2018-10-29 | $59.40 | $281.92 | 3,367,106 | — | — |
| 2018-10-26 | $57.88 | $274.70 | 2,980,622 | — | — |
| 2018-10-25 | $58.37 | $277.05 | 2,494,034 | — | — |
| 2018-10-24 | $57.95 | $275.02 | 3,175,154 | — | — |
| 2018-10-23 | $56.66 | $268.91 | 2,008,685 | — | — |
| 2018-10-22 | $55.92 | $265.41 | 1,602,799 | — | — |
| 2018-10-19 | $56.69 | $269.05 | 1,587,526 | — | — |
| 2018-10-18 | $56.11 | $266.33 | 1,782,058 | — | — |
| 2018-10-17 | $56.24 | $266.93 | 3,127,682 | — | — |
| 2018-10-16 | $55.77 | $264.68 | 1,999,913 | — | — |
| 2018-10-15 | $54.43 | $258.33 | 2,249,760 | — | — |
| 2018-10-12 | $54.12 | $256.86 | 2,302,805 | — | — |
| 2018-10-11 | $54.22 | $257.36 | 2,843,986 | — | — |
| 2018-10-10 | $55.53 | $263.57 | 2,480,618 | — | — |
| 2018-10-09 | $56.75 | $269.37 | 3,064,214 | — | — |
| 2018-10-08 | $56.28 | $267.11 | 3,318,706 | — | — |
| 2018-10-05 | $55.29 | $262.42 | 3,872,580 | — | — |
| 2018-10-04 | $54.79 | $260.03 | 4,123,459 | — | — |
| 2018-10-03 | $55.00 | $261.04 | 4,892,712 | — | — |
| 2018-10-02 | $55.05 | $261.27 | 2,202,288 | — | — |
| 2018-10-01 | $54.84 | $260.31 | 2,923,140 | — | — |
| 2018-09-28 | $55.13 | $261.64 | 2,246,870 | — | — |
| 2018-09-27 | $54.38 | $257.08 | 1,212,290 | — | — |
| 2018-09-26 | $54.09 | $255.71 | 1,394,438 | — | — |
| 2018-09-25 | $54.71 | $258.64 | 1,589,383 | — | — |
| 2018-09-24 | $54.39 | $257.13 | 1,810,850 | — | — |
| 2018-09-21 | $55.22 | $261.07 | 3,785,170 | — | — |
| 2018-09-20 | $55.49 | $262.35 | 1,492,891 | — | — |
| 2018-09-19 | $54.89 | $259.51 | 2,118,077 | — | — |
| 2018-09-18 | $55.73 | $263.45 | 1,874,628 | — | — |
| 2018-09-17 | $56.37 | $266.47 | 5,237,090 | — | — |
| 2018-09-14 | $55.87 | $264.14 | 2,150,172 | — | — |
| 2018-09-13 | $56.34 | $266.34 | 1,552,954 | — | — |
| 2018-09-12 | $56.31 | $266.20 | 971,318 | — | — |
| 2018-09-11 | $56.21 | $265.74 | 1,205,273 | — | — |
| 2018-09-10 | $56.54 | $267.30 | 1,022,299 | — | — |
| 2018-09-07 | $56.34 | $266.34 | 1,665,958 | — | — |
| 2018-09-06 | $56.97 | $269.31 | 1,525,606 | — | — |
| 2018-09-05 | $56.81 | $268.58 | 1,492,891 | — | — |
| 2018-09-04 | $56.56 | $267.39 | 1,358,938 | — | — |
| 2018-08-31 | $56.75 | $268.31 | 1,290,929 | — | — |
| 2018-08-30 | $56.61 | $266.61 | 932,206 | — | — |
| 2018-08-29 | $56.71 | $267.07 | 1,414,562 | — | — |
| 2018-08-28 | $57.24 | $269.58 | 1,177,409 | — | — |
| 2018-08-27 | $56.56 | $266.38 | 1,233,962 | — | — |
| 2018-08-24 | $56.78 | $267.43 | 759,242 | — | — |
| 2018-08-23 | $56.64 | $266.75 | 975,653 | — | — |
| 2018-08-22 | $56.67 | $266.89 | 904,342 | — | — |
| 2018-08-21 | $56.78 | $267.43 | 1,398,154 | — | — |
| 2018-08-20 | $56.96 | $268.25 | 1,111,567 | — | — |
| 2018-08-17 | $57.03 | $268.57 | 1,566,782 | — | — |
| 2018-08-16 | $56.40 | $265.61 | 1,245,108 | — | — |
| 2018-08-15 | $55.82 | $262.91 | 1,287,317 | — | — |
| 2018-08-14 | $55.31 | $260.50 | 1,376,482 | — | — |
| 2018-08-13 | $54.96 | $258.85 | 989,894 | — | — |
| 2018-08-10 | $54.76 | $257.89 | 1,001,659 | — | — |
| 2018-08-09 | $55.21 | $260.04 | 1,332,106 | — | — |
| 2018-08-08 | $55.38 | $260.82 | 1,223,746 | — | — |
| 2018-08-07 | $55.47 | $261.27 | 1,577,515 | — | — |
| 2018-08-06 | $55.82 | $262.91 | 1,706,825 | — | — |
| 2018-08-03 | $55.88 | $263.19 | 1,515,286 | — | — |
| 2018-08-02 | $55.15 | $259.72 | 2,336,861 | — | — |
| 2018-08-01 | $54.24 | $255.48 | 2,109,408 | — | — |
| 2018-07-31 | $54.04 | $254.52 | 3,767,316 | — | — |
| 2018-07-30 | $53.65 | $251.69 | 1,506,926 | — | — |
| 2018-07-27 | $53.33 | $250.19 | 1,529,837 | — | — |
| 2018-07-26 | $54.03 | $253.46 | 1,294,231 | — | — |
| 2018-07-25 | $54.02 | $253.42 | 1,722,408 | — | — |
| 2018-07-24 | $53.25 | $249.78 | 1,639,951 | — | — |
| 2018-07-23 | $53.75 | $252.14 | 1,811,882 | — | — |
| 2018-07-20 | $53.77 | $252.23 | 1,642,325 | — | — |
| 2018-07-19 | $54.08 | $253.69 | 1,965,444 | — | — |
| 2018-07-18 | $53.27 | $249.87 | 1,798,054 | — | — |
| 2018-07-17 | $53.02 | $248.73 | 1,454,604 | — | — |
| 2018-07-16 | $53.21 | $249.60 | 1,522,200 | — | — |
| 2018-07-13 | $53.44 | $250.69 | 939,017 | — | — |
| 2018-07-12 | $53.70 | $251.92 | 1,287,626 | — | — |
| 2018-07-11 | $53.43 | $250.64 | 1,040,978 | — | — |
| 2018-07-10 | $53.75 | $252.14 | 1,869,365 | — | — |
| 2018-07-09 | $53.18 | $249.46 | 1,548,000 | — | — |
| 2018-07-06 | $53.86 | $252.64 | 2,148,727 | — | — |
| 2018-07-05 | $53.45 | $250.73 | 2,122,308 | — | — |
| 2018-07-03 | $52.47 | $246.14 | 1,246,656 | — | — |
| 2018-07-02 | $51.63 | $242.19 | 3,329,232 | — | — |
| 2018-06-29 | $52.12 | $244.51 | 2,496,305 | — | — |
| 2018-06-28 | $52.62 | $245.82 | 2,997,754 | — | — |
| 2018-06-27 | $52.84 | $246.87 | 2,506,212 | — | — |
| 2018-06-26 | $52.66 | $246.05 | 3,304,361 | — | — |
| 2018-06-25 | $52.56 | $245.55 | 3,152,141 | — | — |
| 2018-06-22 | $52.11 | $243.47 | 2,806,214 | — | — |
| 2018-06-21 | $51.86 | $242.29 | 1,692,170 | — | — |
| 2018-06-20 | $51.83 | $242.16 | 2,839,032 | — | — |
| 2018-06-19 | $51.22 | $239.31 | 2,215,601 | — | — |
| 2018-06-18 | $51.26 | $239.49 | 1,844,390 | — | — |
| 2018-06-15 | $51.33 | $239.80 | 3,025,411 | — | — |
| 2018-06-14 | $51.35 | $239.89 | 2,063,897 | — | — |
| 2018-06-13 | $50.78 | $237.22 | 2,533,973 | — | — |
| 2018-06-12 | $52.30 | $244.33 | 2,079,583 | — | — |
| 2018-06-11 | $51.73 | $241.70 | 1,029,110 | — | — |
| 2018-06-08 | $51.62 | $241.16 | 1,072,867 | — | — |
| 2018-06-07 | $51.70 | $241.52 | 1,205,479 | — | — |
| 2018-06-06 | $51.62 | $241.16 | 1,535,410 | — | — |
| 2018-06-05 | $51.36 | $239.94 | 1,980,614 | — | — |
| 2018-06-04 | $51.51 | $240.66 | 2,132,628 | — | — |
| 2018-06-01 | $51.40 | $240.12 | 2,135,930 | — | — |
| 2018-05-31 | $51.65 | $241.30 | 2,134,795 | — | — |
| 2018-05-30 | $52.06 | $242.25 | 1,853,472 | — | — |
| 2018-05-29 | $51.67 | $240.40 | 1,880,614 | — | — |
| 2018-05-25 | $51.20 | $238.24 | 984,115 | — | — |
| 2018-05-24 | $51.15 | $238.01 | 1,413,014 | — | — |
| 2018-05-23 | $51.34 | $238.87 | 1,695,266 | — | — |
| 2018-05-22 | $50.66 | $235.71 | 1,568,227 | — | — |
| 2018-05-21 | $50.69 | $235.85 | 1,770,086 | — | — |
| 2018-05-18 | $50.06 | $232.92 | 4,136,669 | — | — |
| 2018-05-17 | $50.12 | $233.19 | 1,244,179 | — | — |
| 2018-05-16 | $50.29 | $234.00 | 1,935,206 | — | — |
| 2018-05-15 | $50.12 | $233.19 | 2,597,647 | — | — |
| 2018-05-14 | $51.14 | $237.96 | 1,481,436 | — | — |
| 2018-05-11 | $51.35 | $238.91 | 1,290,929 | — | — |
| 2018-05-10 | $51.86 | $241.30 | 1,422,199 | — | — |
| 2018-05-09 | $51.23 | $238.37 | 2,008,272 | — | — |
| 2018-05-08 | $50.83 | $236.52 | 1,732,006 | — | — |
| 2018-05-07 | $51.04 | $237.47 | 1,783,399 | — | — |
| 2018-05-04 | $50.65 | $235.67 | 1,911,883 | — | — |
| 2018-05-03 | $49.70 | $231.25 | 1,371,115 | — | — |
| 2018-05-02 | $49.23 | $229.08 | 1,454,088 | — | — |
| 2018-05-01 | $49.59 | $230.75 | 1,988,354 | — | — |
| 2018-04-30 | $48.94 | $227.73 | 3,025,102 | — | — |
| 2018-04-27 | $49.85 | $230.98 | 2,019,005 | — | — |
| 2018-04-26 | $48.83 | $226.22 | 1,224,571 | — | — |
| 2018-04-25 | $48.07 | $222.72 | 1,528,082 | — | — |
| 2018-04-24 | $47.95 | $222.13 | 1,975,145 | — | — |
| 2018-04-23 | $47.61 | $220.56 | 1,625,606 | — | — |
| 2018-04-20 | $47.99 | $222.36 | 2,036,446 | — | — |
| 2018-04-19 | $48.61 | $225.23 | 1,738,404 | — | — |
| 2018-04-18 | $49.84 | $230.89 | 1,224,158 | — | — |
| 2018-04-17 | $50.01 | $231.69 | 1,268,122 | — | — |
| 2018-04-16 | $49.50 | $229.32 | 1,236,955 | — | — |
| 2018-04-13 | $49.23 | $228.10 | 1,336,646 | — | — |
| 2018-04-12 | $49.13 | $227.61 | 1,392,271 | — | — |
| 2018-04-11 | $50.22 | $232.68 | 952,226 | — | — |
| 2018-04-10 | $50.12 | $232.19 | 1,305,067 | — | — |
| 2018-04-09 | $50.28 | $232.95 | 1,395,264 | — | — |
| 2018-04-06 | $50.47 | $233.80 | 1,624,884 | — | — |
| 2018-04-05 | $50.75 | $235.11 | 1,199,287 | — | — |
| 2018-04-04 | $50.82 | $235.47 | 1,715,081 | — | — |
| 2018-04-03 | $50.14 | $232.28 | 1,969,882 | — | — |
| 2018-04-02 | $49.58 | $229.72 | 2,245,219 | — | — |
| 2018-03-29 | $50.13 | $232.23 | 2,586,811 | — | — |
| 2018-03-28 | $50.16 | $231.38 | 2,101,255 | — | — |
| 2018-03-27 | $48.76 | $224.94 | 1,596,091 | — | — |
| 2018-03-26 | $48.40 | $223.29 | 1,675,865 | — | — |
| 2018-03-23 | $47.80 | $220.52 | 2,054,196 | — | — |
| 2018-03-22 | $48.32 | $222.93 | 1,957,085 | — | — |
| 2018-03-21 | $48.35 | $223.07 | 2,388,667 | — | — |
| 2018-03-20 | $48.91 | $225.66 | 1,784,741 | — | — |
| 2018-03-19 | $49.32 | $227.54 | 1,796,299 | — | — |
| 2018-03-16 | $49.87 | $230.08 | 2,727,060 | — | — |
| 2018-03-15 | $49.55 | $228.61 | 1,435,202 | — | — |
| 2018-03-14 | $49.80 | $229.73 | 1,762,553 | — | — |
| 2018-03-13 | $49.85 | $229.99 | 1,493,407 | — | — |
| 2018-03-12 | $49.66 | $229.10 | 1,746,970 | — | — |
| 2018-03-09 | $49.29 | $227.40 | 1,530,353 | — | — |
| 2018-03-08 | $49.01 | $226.11 | 1,643,563 | — | — |
| 2018-03-07 | $49.27 | $227.31 | 1,491,343 | — | — |
| 2018-03-06 | $48.97 | $225.93 | 1,872,770 | — | — |
| 2018-03-05 | $48.75 | $224.90 | 1,864,308 | — | — |
| 2018-03-02 | $48.19 | $222.31 | 2,082,163 | — | — |
| 2018-03-01 | $48.07 | $221.77 | 2,577,833 | — | — |
| 2018-02-28 | $47.66 | $219.85 | 3,509,006 | — | — |
| 2018-02-27 | $47.84 | $219.72 | 3,318,912 | — | — |
| 2018-02-26 | $49.03 | $225.19 | 2,905,802 | — | — |
| 2018-02-23 | $48.64 | $223.41 | 2,451,619 | — | — |
| 2018-02-22 | $47.77 | $219.41 | 3,034,596 | — | — |
| 2018-02-21 | $46.89 | $215.36 | 3,612,310 | — | — |
| 2018-02-20 | $47.87 | $219.85 | 3,075,360 | — | — |
| 2018-02-16 | $48.41 | $222.34 | 3,000,437 | — | — |
| 2018-02-15 | $47.75 | $219.32 | 3,099,509 | — | — |
| 2018-02-14 | $46.61 | $214.07 | 2,815,812 | — | — |
| 2018-02-13 | $47.47 | $218.03 | 2,945,122 | — | — |
| 2018-02-12 | $47.17 | $216.65 | 4,427,899 | — | — |
| 2018-02-09 | $47.38 | $217.63 | 3,337,075 | — | — |
| 2018-02-08 | $46.09 | $211.66 | 4,539,149 | — | — |
| 2018-02-07 | $47.40 | $217.71 | 6,054,847 | — | — |
| 2018-02-06 | $48.52 | $222.83 | 3,945,542 | — | — |
| 2018-02-05 | $48.55 | $222.97 | 3,214,474 | — | — |
| 2018-02-02 | $49.66 | $228.08 | 2,595,067 | — | — |
| 2018-02-01 | $49.99 | $229.60 | 3,291,048 | — | — |
| 2018-01-31 | $51.54 | $236.72 | 3,748,534 | — | — |
| 2018-01-30 | $50.83 | $232.49 | 2,155,332 | — | — |
| 2018-01-29 | $51.41 | $235.11 | 2,185,879 | — | — |
| 2018-01-26 | $52.53 | $240.25 | 1,726,123 | — | — |
| 2018-01-25 | $52.75 | $241.27 | 1,690,829 | — | — |
| 2018-01-24 | $52.34 | $239.36 | 1,719,931 | — | — |
| 2018-01-23 | $52.84 | $241.67 | 1,692,274 | — | — |
| 2018-01-22 | $52.19 | $238.70 | 1,760,076 | — | — |
| 2018-01-19 | $51.49 | $235.51 | 2,040,780 | — | — |
| 2018-01-18 | $51.11 | $233.78 | 1,982,988 | — | — |
| 2018-01-17 | $51.59 | $235.95 | 1,718,590 | — | — |
| 2018-01-16 | $51.30 | $234.62 | 2,066,477 | — | — |
| 2018-01-12 | $51.09 | $233.65 | 2,132,525 | — | — |
| 2018-01-11 | $51.63 | $236.13 | 2,310,958 | — | — |
| 2018-01-10 | $51.41 | $235.15 | 3,772,682 | — | — |
| 2018-01-09 | $52.57 | $240.43 | 1,985,258 | — | — |
| 2018-01-08 | $53.57 | $244.99 | 1,133,342 | — | — |
| 2018-01-05 | $53.50 | $244.68 | 1,471,219 | — | — |
| 2018-01-04 | $53.54 | $244.86 | 1,939,334 | — | — |
| 2018-01-03 | $54.72 | $250.27 | 1,593,408 | — | — |
| 2018-01-02 | $54.86 | $250.93 | 1,672,872 | — | — |