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
- 1995-10-16 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 | $68.52 | $165.48 | 773,300 | — | — |
| 2018-12-28 | $68.16 | $164.61 | 1,224,700 | — | — |
| 2018-12-27 | $68.12 | $164.51 | 1,065,700 | — | — |
| 2018-12-26 | $68.44 | $165.28 | 522,000 | — | — |
| 2018-12-24 | $66.36 | $160.26 | 628,800 | — | — |
| 2018-12-21 | $66.93 | $161.64 | 1,060,100 | — | — |
| 2018-12-20 | $68.36 | $165.09 | 825,300 | — | — |
| 2018-12-19 | $68.70 | $165.91 | 927,000 | — | — |
| 2018-12-18 | $69.55 | $167.96 | 866,400 | — | — |
| 2018-12-17 | $69.74 | $168.42 | 765,000 | — | — |
| 2018-12-14 | $70.47 | $170.19 | 654,900 | — | — |
| 2018-12-13 | $70.56 | $170.40 | 612,700 | — | — |
| 2018-12-12 | $70.66 | $170.65 | 673,400 | — | — |
| 2018-12-11 | $69.76 | $168.47 | 851,700 | — | — |
| 2018-12-10 | $70.19 | $169.51 | 718,400 | — | — |
| 2018-12-07 | $71.01 | $171.49 | 651,500 | — | — |
| 2018-12-06 | $71.63 | $172.99 | 1,044,600 | — | — |
| 2018-12-04 | $72.97 | $176.22 | 784,900 | — | — |
| 2018-12-03 | $73.74 | $178.08 | 591,100 | — | — |
| 2018-11-30 | $73.26 | $176.92 | 606,300 | — | — |
| 2018-11-29 | $73.63 | $177.82 | 707,600 | — | — |
| 2018-11-28 | $73.96 | $178.62 | 1,423,800 | — | — |
| 2018-11-27 | $71.83 | $173.47 | 1,118,800 | — | — |
| 2018-11-26 | $71.02 | $171.51 | 2,213,600 | — | — |
| 2018-11-23 | $71.49 | $172.65 | 404,600 | — | — |
| 2018-11-21 | $72.39 | $174.82 | 1,159,900 | — | — |
| 2018-11-20 | $70.34 | $169.87 | 670,500 | — | — |
| 2018-11-19 | $71.91 | $173.66 | 558,100 | — | — |
| 2018-11-16 | $72.44 | $174.94 | 533,900 | — | — |
| 2018-11-15 | $72.54 | $175.19 | 518,800 | — | — |
| 2018-11-14 | $71.94 | $173.74 | 468,000 | — | — |
| 2018-11-13 | $72.22 | $174.41 | 546,600 | — | — |
| 2018-11-12 | $72.01 | $173.91 | 489,000 | — | — |
| 2018-11-09 | $72.61 | $175.35 | 535,300 | — | — |
| 2018-11-08 | $73.42 | $177.31 | 418,000 | — | — |
| 2018-11-07 | $73.20 | $176.78 | 564,500 | — | — |
| 2018-11-06 | $72.81 | $175.84 | 530,500 | — | — |
| 2018-11-05 | $72.97 | $176.22 | 479,800 | — | — |
| 2018-11-02 | $73.02 | $176.35 | 568,800 | — | — |
| 2018-11-01 | $73.21 | $176.80 | 724,700 | — | — |
| 2018-10-31 | $72.84 | $175.91 | 815,200 | — | — |
| 2018-10-30 | $72.75 | $175.69 | 926,100 | — | — |
| 2018-10-29 | $71.61 | $172.94 | 904,200 | — | — |
| 2018-10-26 | $72.14 | $174.22 | 948,700 | — | — |
| 2018-10-25 | $72.48 | $175.04 | 1,116,500 | — | — |
| 2018-10-24 | $72.48 | $175.04 | 1,134,100 | — | — |
| 2018-10-23 | $75.21 | $179.83 | 1,158,600 | — | — |
| 2018-10-22 | $75.01 | $179.35 | 750,100 | — | — |
| 2018-10-19 | $75.46 | $180.42 | 815,100 | — | — |
| 2018-10-18 | $75.69 | $180.97 | 689,200 | — | — |
| 2018-10-17 | $76.83 | $183.70 | 588,600 | — | — |
| 2018-10-16 | $76.88 | $183.82 | 853,500 | — | — |
| 2018-10-15 | $75.76 | $181.14 | 534,700 | — | — |
| 2018-10-12 | $75.78 | $181.19 | 826,900 | — | — |
| 2018-10-11 | $75.77 | $181.16 | 1,378,700 | — | — |
| 2018-10-10 | $77.14 | $184.44 | 1,024,000 | — | — |
| 2018-10-09 | $79.03 | $188.96 | 536,700 | — | — |
| 2018-10-08 | $79.14 | $189.22 | 346,900 | — | — |
| 2018-10-05 | $79.48 | $190.03 | 1,146,800 | — | — |
| 2018-10-04 | $79.96 | $191.18 | 528,200 | — | — |
| 2018-10-03 | $80.20 | $191.76 | 528,500 | — | — |
| 2018-10-02 | $80.23 | $191.83 | 642,300 | — | — |
| 2018-10-01 | $80.89 | $193.41 | 650,600 | — | — |
| 2018-09-28 | $80.19 | $191.73 | 667,500 | — | — |
| 2018-09-27 | $80.24 | $191.85 | 575,900 | — | — |
| 2018-09-26 | $80.21 | $191.78 | 576,500 | — | — |
| 2018-09-25 | $80.67 | $192.88 | 574,100 | — | — |
| 2018-09-24 | $80.55 | $192.59 | 587,500 | — | — |
| 2018-09-21 | $80.59 | $192.69 | 986,900 | — | — |
| 2018-09-20 | $81.06 | $193.81 | 753,000 | — | — |
| 2018-09-19 | $80.49 | $192.45 | 593,900 | — | — |
| 2018-09-18 | $80.09 | $191.49 | 506,100 | — | — |
| 2018-09-17 | $79.40 | $189.84 | 443,500 | — | — |
| 2018-09-14 | $79.08 | $189.08 | 495,500 | — | — |
| 2018-09-13 | $79.20 | $189.37 | 481,200 | — | — |
| 2018-09-12 | $79.43 | $189.91 | 768,700 | — | — |
| 2018-09-11 | $79.13 | $189.20 | 717,600 | — | — |
| 2018-09-10 | $78.76 | $188.31 | 452,800 | — | — |
| 2018-09-07 | $78.61 | $187.95 | 474,300 | — | — |
| 2018-09-06 | $79.16 | $189.27 | 596,900 | — | — |
| 2018-09-05 | $78.76 | $188.31 | 1,326,200 | — | — |
| 2018-09-04 | $78.78 | $188.36 | 987,600 | — | — |
| 2018-08-31 | $79.52 | $190.13 | 642,100 | — | — |
| 2018-08-30 | $80.75 | $193.07 | 756,000 | — | — |
| 2018-08-29 | $80.94 | $193.53 | 890,000 | — | — |
| 2018-08-28 | $80.27 | $191.92 | 696,800 | — | — |
| 2018-08-27 | $80.22 | $191.80 | 1,338,800 | — | — |
| 2018-08-24 | $79.56 | $190.23 | 529,100 | — | — |
| 2018-08-23 | $79.31 | $189.63 | 663,800 | — | — |
| 2018-08-22 | $80.00 | $191.28 | 838,500 | — | — |
| 2018-08-21 | $78.48 | $187.64 | 929,700 | — | — |
| 2018-08-20 | $78.91 | $188.67 | 505,900 | — | — |
| 2018-08-17 | $78.74 | $188.27 | 786,500 | — | — |
| 2018-08-16 | $77.45 | $185.18 | 535,800 | — | — |
| 2018-08-15 | $77.22 | $184.63 | 638,500 | — | — |
| 2018-08-14 | $78.06 | $186.64 | 538,500 | — | — |
| 2018-08-13 | $77.17 | $184.51 | 473,400 | — | — |
| 2018-08-10 | $77.12 | $184.39 | 580,800 | — | — |
| 2018-08-09 | $78.14 | $186.83 | 468,300 | — | — |
| 2018-08-08 | $77.71 | $185.80 | 697,900 | — | — |
| 2018-08-07 | $76.97 | $184.03 | 766,200 | — | — |
| 2018-08-06 | $78.01 | $186.52 | 268,500 | — | — |
| 2018-08-03 | $78.11 | $186.76 | 408,100 | — | — |
| 2018-08-02 | $77.95 | $186.38 | 414,200 | — | — |
| 2018-08-01 | $78.31 | $187.24 | 570,600 | — | — |
| 2018-07-31 | $77.97 | $186.42 | 816,400 | — | — |
| 2018-07-30 | $77.76 | $185.92 | 754,200 | — | — |
| 2018-07-27 | $77.42 | $185.11 | 1,200,200 | — | — |
| 2018-07-26 | $77.36 | $184.97 | 685,000 | — | — |
| 2018-07-25 | $77.40 | $185.06 | 813,500 | — | — |
| 2018-07-24 | $77.68 | $184.02 | 867,700 | — | — |
| 2018-07-23 | $77.34 | $183.22 | 467,500 | — | — |
| 2018-07-20 | $77.32 | $183.17 | 613,300 | — | — |
| 2018-07-19 | $76.43 | $181.06 | 583,600 | — | — |
| 2018-07-18 | $77.08 | $182.60 | 575,100 | — | — |
| 2018-07-17 | $77.30 | $183.12 | 513,200 | — | — |
| 2018-07-16 | $77.56 | $183.74 | 540,100 | — | — |
| 2018-07-13 | $77.10 | $182.65 | 357,400 | — | — |
| 2018-07-12 | $77.13 | $182.72 | 526,100 | — | — |
| 2018-07-11 | $76.17 | $180.45 | 641,300 | — | — |
| 2018-07-10 | $77.26 | $183.03 | 550,700 | — | — |
| 2018-07-09 | $76.84 | $182.03 | 582,500 | — | — |
| 2018-07-06 | $76.44 | $181.09 | 419,500 | — | — |
| 2018-07-05 | $75.80 | $179.57 | 634,400 | — | — |
| 2018-07-03 | $75.45 | $178.74 | 634,500 | — | — |
| 2018-07-02 | $74.85 | $177.32 | 547,300 | — | — |
| 2018-06-29 | $75.30 | $178.39 | 875,500 | — | — |
| 2018-06-28 | $74.46 | $176.40 | 744,000 | — | — |
| 2018-06-27 | $74.06 | $175.45 | 1,182,000 | — | — |
| 2018-06-26 | $74.85 | $177.32 | 990,900 | — | — |
| 2018-06-25 | $75.00 | $177.67 | 683,500 | — | — |
| 2018-06-22 | $76.30 | $180.75 | 698,700 | — | — |
| 2018-06-21 | $75.67 | $179.26 | 696,500 | — | — |
| 2018-06-20 | $75.48 | $178.81 | 566,800 | — | — |
| 2018-06-19 | $75.27 | $178.31 | 601,100 | — | — |
| 2018-06-18 | $76.11 | $180.30 | 841,200 | — | — |
| 2018-06-15 | $76.01 | $180.07 | 840,700 | — | — |
| 2018-06-14 | $76.31 | $180.78 | 580,700 | — | — |
| 2018-06-13 | $76.93 | $182.25 | 507,600 | — | — |
| 2018-06-12 | $76.88 | $182.13 | 515,900 | — | — |
| 2018-06-11 | $76.94 | $182.27 | 571,600 | — | — |
| 2018-06-08 | $77.19 | $182.86 | 637,200 | — | — |
| 2018-06-07 | $76.53 | $181.30 | 494,200 | — | — |
| 2018-06-06 | $76.61 | $181.49 | 573,800 | — | — |
| 2018-06-05 | $76.50 | $181.23 | 696,200 | — | — |
| 2018-06-04 | $76.49 | $181.20 | 682,900 | — | — |
| 2018-06-01 | $75.71 | $179.36 | 667,300 | — | — |
| 2018-05-31 | $75.59 | $179.07 | 1,157,400 | — | — |
| 2018-05-30 | $75.23 | $178.22 | 978,000 | — | — |
| 2018-05-29 | $74.43 | $176.32 | 1,230,700 | — | — |
| 2018-05-25 | $76.03 | $180.11 | 829,800 | — | — |
| 2018-05-24 | $76.91 | $182.20 | 1,102,800 | — | — |
| 2018-05-23 | $78.86 | $186.82 | 731,600 | — | — |
| 2018-05-22 | $79.33 | $187.93 | 713,600 | — | — |
| 2018-05-21 | $78.71 | $186.46 | 390,800 | — | — |
| 2018-05-18 | $78.03 | $184.85 | 460,400 | — | — |
| 2018-05-17 | $78.93 | $186.98 | 372,900 | — | — |
| 2018-05-16 | $79.16 | $187.53 | 378,700 | — | — |
| 2018-05-15 | $78.59 | $186.18 | 528,900 | — | — |
| 2018-05-14 | $78.83 | $186.75 | 489,800 | — | — |
| 2018-05-11 | $78.49 | $185.94 | 524,000 | — | — |
| 2018-05-10 | $78.40 | $185.73 | 663,200 | — | — |
| 2018-05-09 | $77.33 | $183.19 | 585,500 | — | — |
| 2018-05-08 | $76.35 | $180.87 | 474,400 | — | — |
| 2018-05-07 | $76.62 | $181.51 | 461,000 | — | — |
| 2018-05-04 | $76.13 | $180.35 | 573,000 | — | — |
| 2018-05-03 | $75.92 | $179.85 | 819,600 | — | — |
| 2018-05-02 | $75.86 | $179.71 | 493,600 | — | — |
| 2018-05-01 | $75.99 | $180.02 | 470,000 | — | — |
| 2018-04-30 | $76.05 | $180.16 | 469,100 | — | — |
| 2018-04-27 | $76.49 | $181.20 | 769,200 | — | — |
| 2018-04-26 | $75.47 | $178.79 | 719,500 | — | — |
| 2018-04-25 | $75.21 | $178.17 | 557,600 | — | — |
| 2018-04-24 | $75.27 | $178.31 | 919,200 | — | — |
| 2018-04-23 | $76.32 | $179.07 | 775,900 | — | — |
| 2018-04-20 | $76.29 | $179.00 | 612,000 | — | — |
| 2018-04-19 | $76.32 | $179.07 | 682,900 | — | — |
| 2018-04-18 | $76.88 | $180.38 | 686,300 | — | — |
| 2018-04-17 | $76.73 | $180.03 | 735,500 | — | — |
| 2018-04-16 | $76.67 | $179.89 | 538,800 | — | — |
| 2018-04-13 | $76.19 | $178.76 | 640,900 | — | — |
| 2018-04-12 | $76.88 | $180.38 | 529,600 | — | — |
| 2018-04-11 | $77.11 | $180.92 | 604,300 | — | — |
| 2018-04-10 | $77.79 | $182.52 | 672,600 | — | — |
| 2018-04-09 | $77.16 | $181.04 | 749,300 | — | — |
| 2018-04-06 | $76.27 | $178.95 | 751,300 | — | — |
| 2018-04-05 | $77.12 | $180.94 | 764,500 | — | — |
| 2018-04-04 | $76.38 | $179.21 | 1,180,200 | — | — |
| 2018-04-03 | $76.68 | $179.91 | 792,100 | — | — |
| 2018-04-02 | $76.49 | $179.47 | 722,000 | — | — |
| 2018-03-29 | $77.29 | $181.34 | 718,700 | — | — |
| 2018-03-28 | $76.32 | $179.07 | 843,100 | — | — |
| 2018-03-27 | $76.66 | $179.87 | 1,025,600 | — | — |
| 2018-03-26 | $77.65 | $182.19 | 742,300 | — | — |
| 2018-03-23 | $77.06 | $180.80 | 1,024,500 | — | — |
| 2018-03-22 | $77.83 | $182.61 | 1,183,400 | — | — |
| 2018-03-21 | $79.26 | $185.97 | 705,600 | — | — |
| 2018-03-20 | $78.42 | $183.99 | 715,500 | — | — |
| 2018-03-19 | $78.08 | $183.20 | 637,600 | — | — |
| 2018-03-16 | $78.09 | $183.22 | 756,500 | — | — |
| 2018-03-15 | $78.30 | $183.71 | 555,500 | — | — |
| 2018-03-14 | $78.41 | $183.97 | 757,700 | — | — |
| 2018-03-13 | $78.46 | $184.09 | 642,400 | — | — |
| 2018-03-12 | $79.33 | $186.13 | 488,000 | — | — |
| 2018-03-09 | $79.39 | $186.27 | 784,200 | — | — |
| 2018-03-08 | $78.72 | $184.70 | 774,400 | — | — |
| 2018-03-07 | $78.01 | $183.03 | 728,600 | — | — |
| 2018-03-06 | $78.21 | $183.50 | 771,100 | — | — |
| 2018-03-05 | $77.72 | $182.35 | 831,600 | — | — |
| 2018-03-02 | $77.52 | $181.88 | 877,100 | — | — |
| 2018-03-01 | $78.40 | $183.95 | 982,700 | — | — |
| 2018-02-28 | $78.89 | $185.10 | 896,500 | — | — |
| 2018-02-27 | $80.49 | $188.85 | 856,700 | — | — |
| 2018-02-26 | $80.88 | $189.77 | 776,300 | — | — |
| 2018-02-23 | $81.27 | $190.68 | 1,108,200 | — | — |
| 2018-02-22 | $80.50 | $188.88 | 1,313,800 | — | — |
| 2018-02-21 | $80.77 | $189.51 | 1,156,100 | — | — |
| 2018-02-20 | $79.45 | $186.41 | 930,800 | — | — |
| 2018-02-16 | $79.98 | $187.66 | 704,100 | — | — |
| 2018-02-15 | $80.60 | $189.11 | 671,700 | — | — |
| 2018-02-14 | $80.48 | $188.83 | 825,800 | — | — |
| 2018-02-13 | $79.24 | $185.92 | 619,300 | — | — |
| 2018-02-12 | $79.10 | $185.59 | 911,200 | — | — |
| 2018-02-09 | $78.62 | $184.46 | 1,310,000 | — | — |
| 2018-02-08 | $78.62 | $184.46 | 1,222,400 | — | — |
| 2018-02-07 | $80.40 | $188.64 | 1,023,700 | — | — |
| 2018-02-06 | $81.03 | $190.12 | 1,432,800 | — | — |
| 2018-02-05 | $80.71 | $189.37 | 1,553,800 | — | — |
| 2018-02-02 | $83.35 | $195.56 | 933,400 | — | — |
| 2018-02-01 | $85.26 | $200.04 | 818,100 | — | — |
| 2018-01-31 | $85.67 | $201.01 | 822,900 | — | — |
| 2018-01-30 | $85.56 | $200.75 | 960,600 | — | — |
| 2018-01-29 | $85.25 | $200.02 | 704,600 | — | — |
| 2018-01-26 | $85.84 | $201.40 | 650,400 | — | — |
| 2018-01-25 | $85.45 | $200.49 | 905,100 | — | — |
| 2018-01-24 | $85.97 | $201.71 | 956,100 | — | — |
| 2018-01-23 | $86.41 | $201.02 | 1,157,200 | — | — |
| 2018-01-22 | $86.75 | $201.81 | 742,500 | — | — |
| 2018-01-19 | $86.13 | $200.37 | 751,900 | — | — |
| 2018-01-18 | $86.11 | $200.32 | 600,100 | — | — |
| 2018-01-17 | $85.54 | $199.00 | 807,000 | — | — |
| 2018-01-16 | $85.18 | $198.16 | 972,100 | — | — |
| 2018-01-12 | $84.35 | $196.23 | 502,300 | — | — |
| 2018-01-11 | $83.88 | $195.14 | 570,000 | — | — |
| 2018-01-10 | $83.70 | $194.72 | 738,400 | — | — |
| 2018-01-09 | $84.12 | $195.69 | 454,800 | — | — |
| 2018-01-08 | $84.03 | $195.49 | 530,900 | — | — |
| 2018-01-05 | $84.40 | $196.35 | 467,300 | — | — |
| 2018-01-04 | $83.92 | $195.23 | 1,016,600 | — | — |
| 2018-01-03 | $82.84 | $192.72 | 713,500 | — | — |
| 2018-01-02 | $82.33 | $191.53 | 555,200 | — | — |