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
- 1994-10-31 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 | $93.49 | $159.49 | 1,062,900 | — | — |
| 2018-12-28 | $93.91 | $160.21 | 1,186,900 | — | — |
| 2018-12-27 | $94.39 | $161.03 | 1,275,200 | — | — |
| 2018-12-26 | $94.78 | $161.69 | 2,366,200 | — | — |
| 2018-12-24 | $93.16 | $158.93 | 971,600 | — | — |
| 2018-12-21 | $96.10 | $163.94 | 2,960,800 | — | — |
| 2018-12-20 | $95.42 | $162.78 | 1,459,800 | — | — |
| 2018-12-19 | $96.90 | $165.31 | 1,023,900 | — | — |
| 2018-12-18 | $97.34 | $166.06 | 1,305,200 | — | — |
| 2018-12-17 | $99.00 | $168.89 | 1,226,200 | — | — |
| 2018-12-14 | $101.91 | $173.85 | 1,123,000 | — | — |
| 2018-12-13 | $103.77 | $177.03 | 1,577,200 | — | — |
| 2018-12-12 | $101.68 | $173.46 | 1,195,600 | — | — |
| 2018-12-11 | $100.88 | $172.10 | 1,059,700 | — | — |
| 2018-12-10 | $99.16 | $169.16 | 1,459,600 | — | — |
| 2018-12-07 | $98.17 | $167.47 | 1,417,800 | — | — |
| 2018-12-06 | $100.83 | $172.01 | 2,109,300 | — | — |
| 2018-12-04 | $102.24 | $174.42 | 1,827,600 | — | — |
| 2018-12-03 | $103.26 | $176.16 | 1,593,800 | — | — |
| 2018-11-30 | $104.51 | $178.29 | 2,051,800 | — | — |
| 2018-11-29 | $103.44 | $176.46 | 2,594,700 | — | — |
| 2018-11-28 | $101.28 | $172.78 | 4,997,300 | — | — |
| 2018-11-27 | $109.18 | $186.26 | 1,745,600 | — | — |
| 2018-11-26 | $109.01 | $185.97 | 1,628,700 | — | — |
| 2018-11-23 | $110.71 | $188.87 | 302,500 | — | — |
| 2018-11-21 | $109.99 | $187.64 | 918,100 | — | — |
| 2018-11-20 | $112.28 | $191.55 | 1,193,200 | — | — |
| 2018-11-19 | $111.85 | $190.81 | 840,900 | — | — |
| 2018-11-16 | $113.06 | $192.88 | 784,100 | — | — |
| 2018-11-15 | $112.94 | $192.67 | 1,212,100 | — | — |
| 2018-11-14 | $113.94 | $192.93 | 1,884,400 | — | — |
| 2018-11-13 | $113.83 | $192.74 | 1,328,300 | — | — |
| 2018-11-12 | $114.20 | $193.37 | 1,526,600 | — | — |
| 2018-11-09 | $112.88 | $191.13 | 1,053,300 | — | — |
| 2018-11-08 | $110.92 | $187.81 | 1,289,500 | — | — |
| 2018-11-07 | $110.79 | $187.59 | 1,523,800 | — | — |
| 2018-11-06 | $109.92 | $186.12 | 812,800 | — | — |
| 2018-11-05 | $107.98 | $182.84 | 1,349,300 | — | — |
| 2018-11-02 | $105.69 | $178.96 | 2,741,500 | — | — |
| 2018-11-01 | $109.74 | $185.82 | 1,098,600 | — | — |
| 2018-10-31 | $108.32 | $183.41 | 2,108,900 | — | — |
| 2018-10-30 | $109.60 | $185.58 | 1,963,100 | — | — |
| 2018-10-29 | $107.71 | $182.38 | 847,300 | — | — |
| 2018-10-26 | $105.36 | $178.40 | 1,180,800 | — | — |
| 2018-10-25 | $106.53 | $180.38 | 1,164,500 | — | — |
| 2018-10-24 | $107.26 | $181.62 | 1,130,600 | — | — |
| 2018-10-23 | $105.86 | $179.25 | 1,038,400 | — | — |
| 2018-10-22 | $104.71 | $177.30 | 607,200 | — | — |
| 2018-10-19 | $104.98 | $177.76 | 846,000 | — | — |
| 2018-10-18 | $102.90 | $174.23 | 852,500 | — | — |
| 2018-10-17 | $103.80 | $175.76 | 709,100 | — | — |
| 2018-10-16 | $105.39 | $178.45 | 615,300 | — | — |
| 2018-10-15 | $103.93 | $175.98 | 580,000 | — | — |
| 2018-10-12 | $103.16 | $174.67 | 724,500 | — | — |
| 2018-10-11 | $102.17 | $173.00 | 1,201,800 | — | — |
| 2018-10-10 | $103.54 | $175.32 | 1,572,600 | — | — |
| 2018-10-09 | $101.97 | $172.66 | 1,186,400 | — | — |
| 2018-10-08 | $104.40 | $176.77 | 1,068,200 | — | — |
| 2018-10-05 | $102.95 | $174.32 | 1,306,500 | — | — |
| 2018-10-04 | $101.69 | $172.18 | 1,380,100 | — | — |
| 2018-10-03 | $101.63 | $172.08 | 1,049,000 | — | — |
| 2018-10-02 | $103.17 | $174.69 | 734,800 | — | — |
| 2018-10-01 | $102.51 | $173.57 | 796,300 | — | — |
| 2018-09-28 | $102.61 | $173.74 | 1,099,000 | — | — |
| 2018-09-27 | $102.37 | $173.34 | 1,268,600 | — | — |
| 2018-09-26 | $105.66 | $178.91 | 1,098,400 | — | — |
| 2018-09-25 | $108.37 | $183.50 | 758,600 | — | — |
| 2018-09-24 | $108.70 | $184.05 | 630,100 | — | — |
| 2018-09-21 | $110.16 | $186.53 | 1,026,600 | — | — |
| 2018-09-20 | $109.65 | $185.66 | 922,200 | — | — |
| 2018-09-19 | $109.17 | $184.85 | 659,100 | — | — |
| 2018-09-18 | $110.47 | $187.05 | 1,143,900 | — | — |
| 2018-09-17 | $111.65 | $189.05 | 671,100 | — | — |
| 2018-09-14 | $111.08 | $188.08 | 513,100 | — | — |
| 2018-09-13 | $110.93 | $187.83 | 572,700 | — | — |
| 2018-09-12 | $110.20 | $186.59 | 803,300 | — | — |
| 2018-09-11 | $109.19 | $184.88 | 665,800 | — | — |
| 2018-09-10 | $110.17 | $186.54 | 964,400 | — | — |
| 2018-09-07 | $109.53 | $185.46 | 998,600 | — | — |
| 2018-09-06 | $109.77 | $185.87 | 1,557,400 | — | — |
| 2018-09-05 | $107.15 | $181.43 | 1,404,500 | — | — |
| 2018-09-04 | $103.69 | $175.57 | 1,096,100 | — | — |
| 2018-08-31 | $103.38 | $175.05 | 1,258,700 | — | — |
| 2018-08-30 | $102.97 | $174.35 | 1,104,000 | — | — |
| 2018-08-29 | $103.66 | $175.52 | 921,200 | — | — |
| 2018-08-28 | $104.25 | $176.52 | 1,310,200 | — | — |
| 2018-08-27 | $105.83 | $179.19 | 912,500 | — | — |
| 2018-08-24 | $105.05 | $177.87 | 1,174,900 | — | — |
| 2018-08-23 | $104.45 | $176.86 | 2,102,500 | — | — |
| 2018-08-22 | $105.40 | $178.47 | 2,820,900 | — | — |
| 2018-08-21 | $108.20 | $183.21 | 4,402,000 | — | — |
| 2018-08-20 | $115.87 | $196.19 | 1,889,600 | — | — |
| 2018-08-17 | $114.59 | $194.03 | 1,464,800 | — | — |
| 2018-08-16 | $112.09 | $189.79 | 1,242,900 | — | — |
| 2018-08-15 | $112.59 | $189.20 | 1,026,100 | — | — |
| 2018-08-14 | $111.44 | $187.27 | 662,600 | — | — |
| 2018-08-13 | $111.10 | $186.70 | 712,700 | — | — |
| 2018-08-10 | $110.83 | $186.24 | 803,100 | — | — |
| 2018-08-09 | $110.70 | $186.03 | 1,066,500 | — | — |
| 2018-08-08 | $111.91 | $188.06 | 665,400 | — | — |
| 2018-08-07 | $112.81 | $189.57 | 1,563,400 | — | — |
| 2018-08-06 | $114.47 | $192.36 | 1,136,400 | — | — |
| 2018-08-03 | $116.24 | $195.34 | 3,459,600 | — | — |
| 2018-08-02 | $112.32 | $188.75 | 967,600 | — | — |
| 2018-08-01 | $109.40 | $183.84 | 1,235,400 | — | — |
| 2018-07-31 | $111.12 | $186.73 | 1,294,200 | — | — |
| 2018-07-30 | $111.04 | $186.60 | 699,900 | — | — |
| 2018-07-27 | $110.02 | $184.88 | 784,800 | — | — |
| 2018-07-26 | $110.15 | $185.10 | 886,300 | — | — |
| 2018-07-25 | $108.52 | $182.36 | 970,100 | — | — |
| 2018-07-24 | $107.61 | $180.83 | 990,200 | — | — |
| 2018-07-23 | $108.70 | $182.66 | 694,700 | — | — |
| 2018-07-20 | $109.47 | $183.96 | 803,900 | — | — |
| 2018-07-19 | $109.57 | $184.13 | 797,100 | — | — |
| 2018-07-18 | $109.01 | $183.19 | 995,600 | — | — |
| 2018-07-17 | $110.99 | $186.51 | 679,400 | — | — |
| 2018-07-16 | $108.41 | $182.18 | 828,800 | — | — |
| 2018-07-13 | $111.06 | $186.63 | 770,500 | — | — |
| 2018-07-12 | $109.73 | $184.40 | 734,100 | — | — |
| 2018-07-11 | $109.85 | $184.60 | 859,700 | — | — |
| 2018-07-10 | $109.14 | $183.40 | 1,730,700 | — | — |
| 2018-07-09 | $110.91 | $186.38 | 1,155,900 | — | — |
| 2018-07-06 | $111.74 | $187.77 | 935,500 | — | — |
| 2018-07-05 | $110.64 | $185.93 | 1,524,500 | — | — |
| 2018-07-03 | $107.29 | $180.30 | 687,000 | — | — |
| 2018-07-02 | $105.16 | $176.72 | 956,900 | — | — |
| 2018-06-29 | $107.48 | $180.61 | 1,001,900 | — | — |
| 2018-06-28 | $109.05 | $183.25 | 1,462,200 | — | — |
| 2018-06-27 | $110.04 | $184.92 | 2,133,900 | — | — |
| 2018-06-26 | $109.12 | $183.37 | 3,509,100 | — | — |
| 2018-06-25 | $108.23 | $181.88 | 1,147,200 | — | — |
| 2018-06-22 | $105.71 | $177.64 | 1,152,200 | — | — |
| 2018-06-21 | $105.39 | $177.10 | 804,200 | — | — |
| 2018-06-20 | $106.36 | $178.73 | 1,184,700 | — | — |
| 2018-06-19 | $104.52 | $175.64 | 1,741,100 | — | — |
| 2018-06-18 | $104.19 | $175.09 | 1,318,000 | — | — |
| 2018-06-15 | $105.73 | $177.67 | 2,764,300 | — | — |
| 2018-06-14 | $103.75 | $174.35 | 1,498,800 | — | — |
| 2018-06-13 | $103.83 | $174.48 | 1,858,800 | — | — |
| 2018-06-12 | $105.90 | $177.96 | 1,718,000 | — | — |
| 2018-06-11 | $106.17 | $178.41 | 3,174,100 | — | — |
| 2018-06-08 | $102.52 | $172.28 | 2,422,800 | — | — |
| 2018-06-07 | $100.80 | $169.39 | 6,761,500 | — | — |
| 2018-06-06 | $106.52 | $179.00 | 2,405,700 | — | — |
| 2018-06-05 | $106.10 | $178.30 | 1,920,600 | — | — |
| 2018-06-04 | $107.04 | $179.88 | 1,845,900 | — | — |
| 2018-06-01 | $106.20 | $178.46 | 1,989,200 | — | — |
| 2018-05-31 | $107.50 | $180.65 | 1,563,700 | — | — |
| 2018-05-30 | $108.59 | $182.48 | 1,827,400 | — | — |
| 2018-05-29 | $108.68 | $182.63 | 1,202,700 | — | — |
| 2018-05-25 | $109.74 | $184.41 | 884,100 | — | — |
| 2018-05-24 | $109.84 | $184.58 | 981,000 | — | — |
| 2018-05-23 | $110.22 | $185.22 | 855,900 | — | — |
| 2018-05-22 | $109.41 | $183.86 | 931,500 | — | — |
| 2018-05-21 | $108.29 | $181.98 | 896,800 | — | — |
| 2018-05-18 | $107.94 | $181.39 | 1,728,500 | — | — |
| 2018-05-17 | $111.32 | $187.07 | 752,400 | — | — |
| 2018-05-16 | $112.04 | $188.28 | 699,600 | — | — |
| 2018-05-15 | $110.99 | $186.51 | 1,179,200 | — | — |
| 2018-05-14 | $111.58 | $187.50 | 793,000 | — | — |
| 2018-05-11 | $113.02 | $189.92 | 614,800 | — | — |
| 2018-05-10 | $114.16 | $191.84 | 1,317,600 | — | — |
| 2018-05-09 | $113.79 | $189.91 | 764,800 | — | — |
| 2018-05-08 | $112.85 | $188.34 | 1,216,500 | — | — |
| 2018-05-07 | $112.65 | $188.01 | 730,400 | — | — |
| 2018-05-04 | $113.31 | $189.11 | 1,037,100 | — | — |
| 2018-05-03 | $111.41 | $185.94 | 1,814,800 | — | — |
| 2018-05-02 | $113.83 | $189.97 | 957,900 | — | — |
| 2018-05-01 | $115.01 | $191.94 | 894,900 | — | — |
| 2018-04-30 | $114.08 | $190.39 | 1,146,700 | — | — |
| 2018-04-27 | $116.18 | $193.90 | 589,200 | — | — |
| 2018-04-26 | $115.36 | $192.53 | 737,300 | — | — |
| 2018-04-25 | $115.54 | $192.83 | 798,300 | — | — |
| 2018-04-24 | $114.55 | $191.18 | 1,002,300 | — | — |
| 2018-04-23 | $114.57 | $191.21 | 1,258,000 | — | — |
| 2018-04-20 | $114.92 | $191.79 | 1,700,400 | — | — |
| 2018-04-19 | $117.04 | $195.33 | 1,691,600 | — | — |
| 2018-04-18 | $120.18 | $200.57 | 797,400 | — | — |
| 2018-04-17 | $120.55 | $201.19 | 758,200 | — | — |
| 2018-04-16 | $120.95 | $201.86 | 1,095,300 | — | — |
| 2018-04-13 | $122.85 | $205.03 | 533,200 | — | — |
| 2018-04-12 | $122.64 | $204.68 | 824,200 | — | — |
| 2018-04-11 | $123.61 | $206.30 | 548,700 | — | — |
| 2018-04-10 | $124.39 | $207.60 | 817,200 | — | — |
| 2018-04-09 | $125.11 | $208.80 | 688,700 | — | — |
| 2018-04-06 | $123.94 | $206.85 | 1,460,200 | — | — |
| 2018-04-05 | $124.00 | $206.95 | 1,487,700 | — | — |
| 2018-04-04 | $123.70 | $206.45 | 1,460,800 | — | — |
| 2018-04-03 | $121.72 | $203.14 | 630,100 | — | — |
| 2018-04-02 | $119.77 | $199.89 | 1,067,900 | — | — |
| 2018-03-29 | $124.01 | $206.96 | 1,064,500 | — | — |
| 2018-03-28 | $123.30 | $205.78 | 986,900 | — | — |
| 2018-03-27 | $122.41 | $204.29 | 1,540,300 | — | — |
| 2018-03-26 | $121.70 | $203.11 | 1,111,400 | — | — |
| 2018-03-23 | $118.76 | $198.20 | 1,445,500 | — | — |
| 2018-03-22 | $118.28 | $197.40 | 1,123,300 | — | — |
| 2018-03-21 | $120.16 | $200.54 | 2,185,700 | — | — |
| 2018-03-20 | $125.43 | $209.33 | 793,100 | — | — |
| 2018-03-19 | $126.29 | $210.77 | 737,700 | — | — |
| 2018-03-16 | $125.84 | $210.02 | 1,316,300 | — | — |
| 2018-03-15 | $124.85 | $208.37 | 1,364,900 | — | — |
| 2018-03-14 | $130.85 | $218.38 | 1,001,700 | — | — |
| 2018-03-13 | $131.53 | $219.51 | 924,900 | — | — |
| 2018-03-12 | $130.31 | $217.48 | 808,300 | — | — |
| 2018-03-09 | $129.92 | $216.83 | 615,700 | — | — |
| 2018-03-08 | $129.67 | $216.41 | 939,900 | — | — |
| 2018-03-07 | $128.72 | $214.82 | 810,600 | — | — |
| 2018-03-06 | $129.68 | $216.43 | 1,199,400 | — | — |
| 2018-03-05 | $130.02 | $216.99 | 981,200 | — | — |
| 2018-03-02 | $128.45 | $214.37 | 879,000 | — | — |
| 2018-03-01 | $126.90 | $211.79 | 912,700 | — | — |
| 2018-02-28 | $126.30 | $210.79 | 1,109,800 | — | — |
| 2018-02-27 | $126.64 | $211.35 | 1,384,200 | — | — |
| 2018-02-26 | $127.02 | $211.99 | 989,600 | — | — |
| 2018-02-23 | $124.55 | $207.87 | 1,447,700 | — | — |
| 2018-02-22 | $122.84 | $205.01 | 1,072,800 | — | — |
| 2018-02-21 | $120.82 | $201.64 | 743,700 | — | — |
| 2018-02-20 | $123.87 | $206.73 | 953,400 | — | — |
| 2018-02-16 | $124.46 | $207.72 | 1,513,000 | — | — |
| 2018-02-15 | $122.65 | $204.69 | 1,394,600 | — | — |
| 2018-02-14 | $121.01 | $201.96 | 1,084,800 | — | — |
| 2018-02-13 | $119.69 | $199.75 | 882,600 | — | — |
| 2018-02-12 | $119.40 | $199.27 | 893,100 | — | — |
| 2018-02-09 | $119.52 | $199.47 | 942,800 | — | — |
| 2018-02-08 | $118.37 | $197.55 | 1,185,300 | — | — |
| 2018-02-07 | $119.83 | $198.69 | 1,341,300 | — | — |
| 2018-02-06 | $119.92 | $198.84 | 1,275,600 | — | — |
| 2018-02-05 | $116.63 | $193.38 | 1,145,600 | — | — |
| 2018-02-02 | $120.12 | $199.17 | 1,481,700 | — | — |
| 2018-02-01 | $126.03 | $208.97 | 1,136,200 | — | — |
| 2018-01-31 | $126.89 | $210.39 | 4,547,100 | — | — |
| 2018-01-30 | $127.46 | $211.34 | 969,500 | — | — |
| 2018-01-29 | $129.42 | $214.59 | 943,500 | — | — |
| 2018-01-26 | $131.06 | $217.31 | 839,400 | — | — |
| 2018-01-25 | $129.55 | $214.80 | 2,091,100 | — | — |
| 2018-01-24 | $126.94 | $210.48 | 1,084,200 | — | — |
| 2018-01-23 | $128.04 | $212.30 | 815,900 | — | — |
| 2018-01-22 | $127.38 | $211.20 | 569,600 | — | — |
| 2018-01-19 | $127.53 | $211.45 | 806,700 | — | — |
| 2018-01-18 | $125.68 | $208.39 | 857,100 | — | — |
| 2018-01-17 | $125.84 | $208.65 | 673,200 | — | — |
| 2018-01-16 | $124.01 | $205.62 | 723,500 | — | — |
| 2018-01-12 | $123.43 | $204.66 | 618,000 | — | — |
| 2018-01-11 | $123.15 | $204.19 | 659,000 | — | — |
| 2018-01-10 | $124.16 | $205.87 | 1,353,600 | — | — |
| 2018-01-09 | $126.79 | $210.23 | 1,314,300 | — | — |
| 2018-01-08 | $126.69 | $210.06 | 1,045,000 | — | — |
| 2018-01-05 | $125.55 | $208.17 | 663,200 | — | — |
| 2018-01-04 | $124.39 | $206.25 | 786,600 | — | — |
| 2018-01-03 | $123.40 | $204.61 | 1,321,100 | — | — |
| 2018-01-02 | $123.72 | $205.14 | 872,000 | — | — |