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
- 1994-09-13 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 | $57.10 | $59.17 | 1,657,720 | — | — |
| 2018-12-28 | $57.20 | $59.27 | 1,383,220 | — | — |
| 2018-12-27 | $57.30 | $59.38 | 1,961,730 | — | — |
| 2018-12-26 | $57.30 | $59.38 | 2,130,250 | — | — |
| 2018-12-24 | $55.10 | $57.10 | 1,657,150 | — | — |
| 2018-12-21 | $55.90 | $57.93 | 3,511,950 | — | — |
| 2018-12-20 | $58.90 | $61.04 | 2,861,980 | — | — |
| 2018-12-19 | $60.20 | $62.38 | 3,078,580 | — | — |
| 2018-12-18 | $61.50 | $63.73 | 3,157,890 | — | — |
| 2018-12-17 | $61.20 | $63.42 | 2,467,700 | — | — |
| 2018-12-14 | $61.70 | $63.94 | 2,932,520 | — | — |
| 2018-12-13 | $62.40 | $64.66 | 3,089,900 | — | — |
| 2018-12-12 | $63.20 | $65.49 | 2,775,050 | — | — |
| 2018-12-11 | $62.60 | $64.87 | 2,731,220 | — | — |
| 2018-12-10 | $62.00 | $64.25 | 2,767,570 | — | — |
| 2018-12-07 | $62.20 | $64.46 | 3,078,880 | — | — |
| 2018-12-06 | $63.50 | $65.80 | 3,970,550 | — | — |
| 2018-12-04 | $61.90 | $64.14 | 3,175,600 | — | — |
| 2018-12-03 | $63.20 | $65.49 | 2,735,410 | — | — |
| 2018-11-30 | $62.30 | $64.56 | 3,228,440 | — | — |
| 2018-11-29 | $63.20 | $65.49 | 3,485,640 | — | — |
| 2018-11-28 | $61.90 | $64.14 | 2,349,510 | — | — |
| 2018-11-27 | $61.00 | $63.21 | 3,151,040 | — | — |
| 2018-11-26 | $61.40 | $63.63 | 2,652,140 | — | — |
| 2018-11-23 | $60.60 | $62.80 | 1,059,840 | — | — |
| 2018-11-21 | $60.40 | $62.59 | 2,308,780 | — | — |
| 2018-11-20 | $58.70 | $60.83 | 3,350,500 | — | — |
| 2018-11-19 | $60.50 | $62.69 | 3,028,490 | — | — |
| 2018-11-16 | $62.70 | $64.97 | 3,236,390 | — | — |
| 2018-11-15 | $63.20 | $65.49 | 3,106,770 | — | — |
| 2018-11-14 | $62.50 | $64.77 | 2,766,840 | — | — |
| 2018-11-13 | $61.50 | $63.73 | 3,807,990 | — | — |
| 2018-11-12 | $61.20 | $63.42 | 2,843,940 | — | — |
| 2018-11-09 | $62.10 | $64.35 | 1,957,330 | — | — |
| 2018-11-08 | $62.10 | $64.35 | 2,196,420 | — | — |
| 2018-11-07 | $63.00 | $65.16 | 2,810,000 | — | — |
| 2018-11-06 | $63.40 | $65.57 | 3,001,830 | — | — |
| 2018-11-05 | $61.10 | $63.19 | 2,386,770 | — | — |
| 2018-11-02 | $61.10 | $63.19 | 2,702,480 | — | — |
| 2018-11-01 | $61.10 | $63.19 | 2,189,930 | — | — |
| 2018-10-31 | $60.20 | $62.26 | 3,560,070 | — | — |
| 2018-10-30 | $58.60 | $60.61 | 4,752,800 | — | — |
| 2018-10-29 | $56.20 | $58.13 | 2,745,130 | — | — |
| 2018-10-26 | $56.70 | $58.64 | 3,678,060 | — | — |
| 2018-10-25 | $57.90 | $59.89 | 3,023,450 | — | — |
| 2018-10-24 | $56.50 | $58.44 | 4,402,570 | — | — |
| 2018-10-23 | $59.50 | $61.54 | 3,040,510 | — | — |
| 2018-10-22 | $60.30 | $62.37 | 2,614,030 | — | — |
| 2018-10-19 | $60.10 | $62.16 | 2,721,690 | — | — |
| 2018-10-18 | $61.60 | $63.71 | 2,611,680 | — | — |
| 2018-10-17 | $62.50 | $64.64 | 1,778,000 | — | — |
| 2018-10-16 | $63.10 | $65.26 | 1,666,950 | — | — |
| 2018-10-15 | $61.40 | $63.51 | 1,884,370 | — | — |
| 2018-10-12 | $61.90 | $64.02 | 3,617,670 | — | — |
| 2018-10-11 | $59.70 | $61.75 | 3,086,540 | — | — |
| 2018-10-10 | $59.50 | $61.54 | 2,662,440 | — | — |
| 2018-10-09 | $61.80 | $63.92 | 2,721,580 | — | — |
| 2018-10-08 | $62.00 | $64.13 | 1,730,140 | — | — |
| 2018-10-05 | $61.30 | $63.40 | 2,962,720 | — | — |
| 2018-10-04 | $62.10 | $64.23 | 3,317,780 | — | — |
| 2018-10-03 | $62.60 | $64.75 | 3,206,270 | — | — |
| 2018-10-02 | $62.30 | $64.44 | 2,656,420 | — | — |
| 2018-10-01 | $63.00 | $65.16 | 2,502,190 | — | — |
| 2018-09-28 | $63.20 | $65.37 | 3,396,670 | — | — |
| 2018-09-27 | $63.60 | $65.78 | 2,877,320 | — | — |
| 2018-09-26 | $63.80 | $65.99 | 4,916,020 | — | — |
| 2018-09-25 | $62.70 | $64.85 | 4,290,080 | — | — |
| 2018-09-24 | $62.60 | $64.75 | 11,148,540 | — | — |
| 2018-09-21 | $69.80 | $72.19 | 3,002,840 | — | — |
| 2018-09-20 | $70.10 | $72.50 | 1,638,120 | — | — |
| 2018-09-19 | $70.00 | $72.40 | 1,902,380 | — | — |
| 2018-09-18 | $70.40 | $72.81 | 2,355,780 | — | — |
| 2018-09-17 | $70.60 | $73.02 | 1,540,570 | — | — |
| 2018-09-14 | $71.30 | $73.74 | 1,407,360 | — | — |
| 2018-09-13 | $71.90 | $74.37 | 1,187,650 | — | — |
| 2018-09-12 | $71.20 | $73.64 | 1,522,300 | — | — |
| 2018-09-11 | $71.80 | $74.26 | 1,585,560 | — | — |
| 2018-09-10 | $71.40 | $73.85 | 1,152,720 | — | — |
| 2018-09-07 | $69.80 | $72.19 | 1,603,950 | — | — |
| 2018-09-06 | $70.20 | $72.61 | 1,368,040 | — | — |
| 2018-09-05 | $70.00 | $72.40 | 2,067,110 | — | — |
| 2018-09-04 | $71.50 | $73.95 | 1,333,790 | — | — |
| 2018-08-31 | $71.00 | $73.43 | 1,243,960 | — | — |
| 2018-08-30 | $70.60 | $73.02 | 1,058,100 | — | — |
| 2018-08-29 | $71.00 | $73.43 | 1,045,160 | — | — |
| 2018-08-28 | $70.00 | $72.40 | 1,049,110 | — | — |
| 2018-08-27 | $70.20 | $72.61 | 1,324,540 | — | — |
| 2018-08-24 | $69.60 | $71.99 | 1,137,000 | — | — |
| 2018-08-23 | $69.00 | $71.37 | 923,330 | — | — |
| 2018-08-22 | $70.00 | $72.40 | 995,050 | — | — |
| 2018-08-21 | $69.40 | $71.78 | 1,578,820 | — | — |
| 2018-08-20 | $69.50 | $71.88 | 980,220 | — | — |
| 2018-08-17 | $69.70 | $72.09 | 1,145,440 | — | — |
| 2018-08-16 | $69.40 | $71.78 | 958,120 | — | — |
| 2018-08-15 | $69.00 | $71.37 | 1,226,090 | — | — |
| 2018-08-14 | $69.60 | $71.99 | 1,132,000 | — | — |
| 2018-08-13 | $69.50 | $71.88 | 998,120 | — | — |
| 2018-08-10 | $69.60 | $71.99 | 978,700 | — | — |
| 2018-08-09 | $70.00 | $72.40 | 1,296,500 | — | — |
| 2018-08-08 | $69.50 | $71.77 | 1,284,990 | — | — |
| 2018-08-07 | $68.60 | $70.84 | 1,263,600 | — | — |
| 2018-08-06 | $68.90 | $71.15 | 1,924,940 | — | — |
| 2018-08-03 | $68.70 | $70.94 | 1,463,160 | — | — |
| 2018-08-02 | $69.60 | $71.87 | 1,410,500 | — | — |
| 2018-08-01 | $68.60 | $70.84 | 1,791,980 | — | — |
| 2018-07-31 | $70.20 | $72.49 | 1,397,190 | — | — |
| 2018-07-30 | $69.90 | $72.18 | 1,454,940 | — | — |
| 2018-07-27 | $70.80 | $73.11 | 1,599,820 | — | — |
| 2018-07-26 | $72.00 | $74.35 | 1,391,570 | — | — |
| 2018-07-25 | $71.40 | $73.73 | 1,615,190 | — | — |
| 2018-07-24 | $69.80 | $72.08 | 1,735,460 | — | — |
| 2018-07-23 | $71.20 | $73.52 | 848,020 | — | — |
| 2018-07-20 | $71.10 | $73.42 | 1,154,780 | — | — |
| 2018-07-19 | $71.40 | $73.73 | 1,265,310 | — | — |
| 2018-07-18 | $71.30 | $73.63 | 1,475,190 | — | — |
| 2018-07-17 | $70.70 | $73.01 | 1,096,590 | — | — |
| 2018-07-16 | $70.40 | $72.70 | 1,046,860 | — | — |
| 2018-07-13 | $71.00 | $73.32 | 898,620 | — | — |
| 2018-07-12 | $71.10 | $73.42 | 1,103,430 | — | — |
| 2018-07-11 | $70.50 | $72.80 | 1,256,680 | — | — |
| 2018-07-10 | $70.20 | $72.49 | 1,197,260 | — | — |
| 2018-07-09 | $70.40 | $72.70 | 1,253,940 | — | — |
| 2018-07-06 | $70.00 | $72.29 | 953,090 | — | — |
| 2018-07-05 | $69.00 | $71.25 | 1,398,720 | — | — |
| 2018-07-03 | $67.50 | $69.70 | 943,160 | — | — |
| 2018-07-02 | $68.20 | $70.43 | 1,117,370 | — | — |
| 2018-06-29 | $67.70 | $69.91 | 1,798,670 | — | — |
| 2018-06-28 | $68.20 | $70.43 | 3,841,740 | — | — |
| 2018-06-27 | $66.50 | $68.67 | 4,154,110 | — | — |
| 2018-06-26 | $69.20 | $71.46 | 2,965,650 | — | — |
| 2018-06-25 | $70.60 | $72.90 | 1,986,420 | — | — |
| 2018-06-22 | $71.40 | $73.73 | 3,109,910 | — | — |
| 2018-06-21 | $71.60 | $73.94 | 3,053,720 | — | — |
| 2018-06-20 | $75.10 | $77.55 | 1,301,000 | — | — |
| 2018-06-19 | $74.70 | $77.14 | 2,385,570 | — | — |
| 2018-06-18 | $76.40 | $78.89 | 1,653,140 | — | — |
| 2018-06-15 | $75.80 | $78.27 | 2,955,840 | — | — |
| 2018-06-14 | $73.80 | $76.21 | 1,497,470 | — | — |
| 2018-06-13 | $73.10 | $75.49 | 1,242,800 | — | — |
| 2018-06-12 | $72.70 | $75.07 | 1,298,900 | — | — |
| 2018-06-11 | $72.20 | $74.56 | 1,228,930 | — | — |
| 2018-06-08 | $72.40 | $74.76 | 931,990 | — | — |
| 2018-06-07 | $71.80 | $74.14 | 1,048,360 | — | — |
| 2018-06-06 | $71.50 | $73.83 | 1,332,560 | — | — |
| 2018-06-05 | $70.60 | $72.90 | 1,267,240 | — | — |
| 2018-06-04 | $71.00 | $73.32 | 1,396,030 | — | — |
| 2018-06-01 | $70.70 | $73.01 | 1,553,450 | — | — |
| 2018-05-31 | $71.00 | $73.32 | 3,517,700 | — | — |
| 2018-05-30 | $71.20 | $73.52 | 2,589,150 | — | — |
| 2018-05-29 | $69.80 | $72.08 | 1,131,390 | — | — |
| 2018-05-25 | $69.50 | $71.77 | 811,870 | — | — |
| 2018-05-24 | $69.20 | $71.46 | 1,236,180 | — | — |
| 2018-05-23 | $69.30 | $71.56 | 1,258,660 | — | — |
| 2018-05-22 | $69.40 | $71.67 | 1,459,880 | — | — |
| 2018-05-21 | $70.00 | $72.29 | 1,226,680 | — | — |
| 2018-05-18 | $69.70 | $71.98 | 1,549,900 | — | — |
| 2018-05-17 | $68.90 | $71.15 | 1,419,300 | — | — |
| 2018-05-16 | $69.30 | $71.56 | 2,133,610 | — | — |
| 2018-05-15 | $68.70 | $70.94 | 1,363,990 | — | — |
| 2018-05-14 | $68.50 | $70.74 | 962,510 | — | — |
| 2018-05-11 | $67.90 | $70.12 | 1,145,990 | — | — |
| 2018-05-10 | $68.20 | $70.43 | 1,859,630 | — | — |
| 2018-05-09 | $67.70 | $69.91 | 1,956,690 | — | — |
| 2018-05-08 | $66.30 | $68.35 | 1,663,400 | — | — |
| 2018-05-07 | $67.10 | $69.18 | 1,836,800 | — | — |
| 2018-05-04 | $66.70 | $68.76 | 3,070,680 | — | — |
| 2018-05-03 | $65.00 | $67.01 | 2,511,490 | — | — |
| 2018-05-02 | $63.20 | $65.16 | 1,529,830 | — | — |
| 2018-05-01 | $63.20 | $65.16 | 1,135,780 | — | — |
| 2018-04-30 | $63.30 | $65.26 | 1,094,970 | — | — |
| 2018-04-27 | $63.00 | $64.95 | 1,461,990 | — | — |
| 2018-04-26 | $63.10 | $65.05 | 1,457,680 | — | — |
| 2018-04-25 | $62.50 | $64.43 | 2,101,520 | — | — |
| 2018-04-24 | $62.70 | $64.64 | 2,499,410 | — | — |
| 2018-04-23 | $63.30 | $65.26 | 1,657,200 | — | — |
| 2018-04-20 | $63.10 | $65.05 | 1,404,540 | — | — |
| 2018-04-19 | $63.40 | $65.36 | 1,987,100 | — | — |
| 2018-04-18 | $63.60 | $65.57 | 970,880 | — | — |
| 2018-04-17 | $62.50 | $64.43 | 1,328,290 | — | — |
| 2018-04-16 | $61.70 | $63.61 | 1,496,610 | — | — |
| 2018-04-13 | $61.90 | $63.81 | 1,299,760 | — | — |
| 2018-04-12 | $62.30 | $64.23 | 1,160,920 | — | — |
| 2018-04-11 | $62.50 | $64.43 | 1,190,370 | — | — |
| 2018-04-10 | $62.70 | $64.64 | 1,804,020 | — | — |
| 2018-04-09 | $62.60 | $64.54 | 1,452,930 | — | — |
| 2018-04-06 | $62.60 | $64.54 | 1,579,080 | — | — |
| 2018-04-05 | $63.10 | $65.05 | 978,180 | — | — |
| 2018-04-04 | $62.90 | $64.85 | 1,606,010 | — | — |
| 2018-04-03 | $61.60 | $63.51 | 1,454,220 | — | — |
| 2018-04-02 | $61.10 | $62.99 | 1,668,270 | — | — |
| 2018-03-29 | $62.40 | $64.33 | 1,810,630 | — | — |
| 2018-03-28 | $61.80 | $63.71 | 1,676,870 | — | — |
| 2018-03-27 | $62.00 | $63.92 | 1,967,520 | — | — |
| 2018-03-26 | $63.20 | $65.16 | 1,623,400 | — | — |
| 2018-03-23 | $61.70 | $63.61 | 1,738,060 | — | — |
| 2018-03-22 | $62.60 | $64.54 | 1,437,110 | — | — |
| 2018-03-21 | $63.70 | $65.67 | 1,509,470 | — | — |
| 2018-03-20 | $63.20 | $65.16 | 1,241,140 | — | — |
| 2018-03-19 | $63.40 | $65.36 | 1,584,550 | — | — |
| 2018-03-16 | $64.80 | $66.80 | 2,132,690 | — | — |
| 2018-03-15 | $64.00 | $65.98 | 1,232,920 | — | — |
| 2018-03-14 | $64.80 | $66.80 | 2,229,280 | — | — |
| 2018-03-13 | $65.30 | $67.32 | 1,330,100 | — | — |
| 2018-03-12 | $66.00 | $68.04 | 1,300,900 | — | — |
| 2018-03-09 | $65.40 | $67.42 | 1,237,500 | — | — |
| 2018-03-08 | $64.80 | $66.80 | 1,121,430 | — | — |
| 2018-03-07 | $64.70 | $66.70 | 2,025,860 | — | — |
| 2018-03-06 | $63.60 | $65.57 | 1,561,420 | — | — |
| 2018-03-05 | $63.20 | $65.16 | 1,271,550 | — | — |
| 2018-03-02 | $63.00 | $64.95 | 2,237,060 | — | — |
| 2018-03-01 | $62.90 | $64.85 | 3,637,140 | — | — |
| 2018-02-28 | $62.80 | $64.74 | 1,664,360 | — | — |
| 2018-02-27 | $62.90 | $64.85 | 1,866,880 | — | — |
| 2018-02-26 | $63.30 | $65.26 | 1,982,060 | — | — |
| 2018-02-23 | $62.70 | $64.64 | 1,532,050 | — | — |
| 2018-02-22 | $61.50 | $63.40 | 2,471,610 | — | — |
| 2018-02-21 | $61.30 | $63.20 | 2,061,120 | — | — |
| 2018-02-20 | $61.10 | $62.99 | 1,187,790 | — | — |
| 2018-02-16 | $61.10 | $62.99 | 2,461,550 | — | — |
| 2018-02-15 | $61.50 | $63.40 | 2,345,000 | — | — |
| 2018-02-14 | $60.90 | $62.78 | 1,905,380 | — | — |
| 2018-02-13 | $59.60 | $61.44 | 1,702,420 | — | — |
| 2018-02-12 | $58.50 | $60.31 | 1,582,780 | — | — |
| 2018-02-09 | $58.20 | $60.00 | 3,365,800 | — | — |
| 2018-02-08 | $58.50 | $60.31 | 2,894,310 | — | — |
| 2018-02-07 | $60.00 | $61.86 | 2,311,660 | — | — |
| 2018-02-06 | $60.50 | $62.37 | 3,504,550 | — | — |
| 2018-02-05 | $60.20 | $61.95 | 3,000,440 | — | — |
| 2018-02-02 | $61.10 | $62.88 | 2,062,630 | — | — |
| 2018-02-01 | $61.10 | $62.88 | 1,769,320 | — | — |
| 2018-01-31 | $61.10 | $62.88 | 2,961,660 | — | — |
| 2018-01-30 | $59.50 | $61.23 | 2,555,140 | — | — |
| 2018-01-29 | $59.80 | $61.54 | 3,492,330 | — | — |
| 2018-01-26 | $59.80 | $61.54 | 4,259,860 | — | — |
| 2018-01-25 | $57.70 | $59.38 | 1,885,140 | — | — |
| 2018-01-24 | $57.30 | $58.96 | 2,093,510 | — | — |
| 2018-01-23 | $56.80 | $58.45 | 1,849,940 | — | — |
| 2018-01-22 | $56.50 | $58.14 | 2,159,430 | — | — |
| 2018-01-19 | $56.00 | $57.63 | 2,632,990 | — | — |
| 2018-01-18 | $54.70 | $56.29 | 1,348,630 | — | — |
| 2018-01-17 | $54.40 | $55.98 | 1,909,250 | — | — |
| 2018-01-16 | $53.80 | $55.36 | 2,069,250 | — | — |
| 2018-01-12 | $54.80 | $56.39 | 1,577,950 | — | — |
| 2018-01-11 | $55.00 | $56.60 | 2,497,330 | — | — |
| 2018-01-10 | $55.60 | $57.22 | 5,459,510 | — | — |
| 2018-01-09 | $53.10 | $54.64 | 1,941,030 | — | — |
| 2018-01-08 | $53.10 | $54.64 | 1,632,840 | — | — |
| 2018-01-05 | $53.30 | $54.85 | 1,729,000 | — | — |
| 2018-01-04 | $53.10 | $54.64 | 2,700,200 | — | — |
| 2018-01-03 | $52.10 | $53.61 | 2,896,450 | — | — |
| 2018-01-02 | $52.10 | $53.61 | 3,056,810 | — | — |