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
- 1994-05-26 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 | $54.13 | $66.88 | 255,900 | — | — |
| 2018-12-28 | $53.78 | $66.45 | 214,600 | — | — |
| 2018-12-27 | $53.15 | $65.67 | 298,400 | — | — |
| 2018-12-26 | $52.23 | $64.53 | 239,600 | — | — |
| 2018-12-24 | $49.80 | $61.53 | 87,600 | — | — |
| 2018-12-21 | $50.43 | $62.31 | 1,178,400 | — | — |
| 2018-12-20 | $51.31 | $63.40 | 244,800 | — | — |
| 2018-12-19 | $51.90 | $64.12 | 232,700 | — | — |
| 2018-12-18 | $53.08 | $65.58 | 259,900 | — | — |
| 2018-12-17 | $52.60 | $64.99 | 358,600 | — | — |
| 2018-12-14 | $53.05 | $65.55 | 189,600 | — | — |
| 2018-12-13 | $53.90 | $66.60 | 263,600 | — | — |
| 2018-12-12 | $54.66 | $67.53 | 187,300 | — | — |
| 2018-12-11 | $54.01 | $66.73 | 133,900 | — | — |
| 2018-12-10 | $54.88 | $67.81 | 353,600 | — | — |
| 2018-12-07 | $55.23 | $68.24 | 364,000 | — | — |
| 2018-12-06 | $57.34 | $70.85 | 337,900 | — | — |
| 2018-12-04 | $56.36 | $69.63 | 389,500 | — | — |
| 2018-12-03 | $59.08 | $73.00 | 336,100 | — | — |
| 2018-11-30 | $58.50 | $72.28 | 288,100 | — | — |
| 2018-11-29 | $57.76 | $71.36 | 241,500 | — | — |
| 2018-11-28 | $57.78 | $71.39 | 289,500 | — | — |
| 2018-11-27 | $56.44 | $69.73 | 159,900 | — | — |
| 2018-11-26 | $56.76 | $70.13 | 266,700 | — | — |
| 2018-11-23 | $56.01 | $69.20 | 75,900 | — | — |
| 2018-11-21 | $56.08 | $69.29 | 139,100 | — | — |
| 2018-11-20 | $55.14 | $68.13 | 283,600 | — | — |
| 2018-11-19 | $56.95 | $70.36 | 241,200 | — | — |
| 2018-11-16 | $57.82 | $71.44 | 307,700 | — | — |
| 2018-11-15 | $58.24 | $71.96 | 294,600 | — | — |
| 2018-11-14 | $58.25 | $71.97 | 241,700 | — | — |
| 2018-11-13 | $57.84 | $71.46 | 164,100 | — | — |
| 2018-11-12 | $57.78 | $71.39 | 199,200 | — | — |
| 2018-11-09 | $58.23 | $71.95 | 153,500 | — | — |
| 2018-11-08 | $58.85 | $72.71 | 204,700 | — | — |
| 2018-11-07 | $59.65 | $73.70 | 140,600 | — | — |
| 2018-11-06 | $59.30 | $73.27 | 382,000 | — | — |
| 2018-11-05 | $58.58 | $72.38 | 341,100 | — | — |
| 2018-11-02 | $58.13 | $71.82 | 437,500 | — | — |
| 2018-11-01 | $58.63 | $72.44 | 476,800 | — | — |
| 2018-10-31 | $57.08 | $70.52 | 674,300 | — | — |
| 2018-10-30 | $55.75 | $68.88 | 421,200 | — | — |
| 2018-10-29 | $55.12 | $68.10 | 424,500 | — | — |
| 2018-10-26 | $55.86 | $69.02 | 400,100 | — | — |
| 2018-10-25 | $57.37 | $70.88 | 357,800 | — | — |
| 2018-10-24 | $56.94 | $70.35 | 622,600 | — | — |
| 2018-10-23 | $58.45 | $72.22 | 440,700 | — | — |
| 2018-10-22 | $59.48 | $73.49 | 767,200 | — | — |
| 2018-10-19 | $59.49 | $73.50 | 343,300 | — | — |
| 2018-10-18 | $60.96 | $75.32 | 409,400 | — | — |
| 2018-10-17 | $62.87 | $77.68 | 296,100 | — | — |
| 2018-10-16 | $64.46 | $79.64 | 395,400 | — | — |
| 2018-10-15 | $63.20 | $78.09 | 599,700 | — | — |
| 2018-10-12 | $66.78 | $82.51 | 390,400 | — | — |
| 2018-10-11 | $67.11 | $82.92 | 264,600 | — | — |
| 2018-10-10 | $68.40 | $84.51 | 386,700 | — | — |
| 2018-10-09 | $69.33 | $85.66 | 297,100 | — | — |
| 2018-10-08 | $70.13 | $86.65 | 277,700 | — | — |
| 2018-10-05 | $70.50 | $87.11 | 309,000 | — | — |
| 2018-10-04 | $71.12 | $87.87 | 496,500 | — | — |
| 2018-10-03 | $71.32 | $88.12 | 409,700 | — | — |
| 2018-10-02 | $71.27 | $87.78 | 326,000 | — | — |
| 2018-10-01 | $71.93 | $88.60 | 358,500 | — | — |
| 2018-09-28 | $72.46 | $89.25 | 272,300 | — | — |
| 2018-09-27 | $72.57 | $89.39 | 192,700 | — | — |
| 2018-09-26 | $72.97 | $89.88 | 219,600 | — | — |
| 2018-09-25 | $72.69 | $89.53 | 265,100 | — | — |
| 2018-09-24 | $73.48 | $90.51 | 352,600 | — | — |
| 2018-09-21 | $73.57 | $90.62 | 583,800 | — | — |
| 2018-09-20 | $75.45 | $92.93 | 175,200 | — | — |
| 2018-09-19 | $75.10 | $92.50 | 203,600 | — | — |
| 2018-09-18 | $75.96 | $93.56 | 124,600 | — | — |
| 2018-09-17 | $76.58 | $94.33 | 137,700 | — | — |
| 2018-09-14 | $77.76 | $95.78 | 167,900 | — | — |
| 2018-09-13 | $76.86 | $94.67 | 125,700 | — | — |
| 2018-09-12 | $77.64 | $95.63 | 130,700 | — | — |
| 2018-09-11 | $77.67 | $95.67 | 101,600 | — | — |
| 2018-09-10 | $77.44 | $95.38 | 159,400 | — | — |
| 2018-09-07 | $76.73 | $94.51 | 125,700 | — | — |
| 2018-09-06 | $76.78 | $94.57 | 155,100 | — | — |
| 2018-09-05 | $77.48 | $95.43 | 153,900 | — | — |
| 2018-09-04 | $76.23 | $93.89 | 212,300 | — | — |
| 2018-08-31 | $76.77 | $94.56 | 239,900 | — | — |
| 2018-08-30 | $76.94 | $94.77 | 198,900 | — | — |
| 2018-08-29 | $76.63 | $94.39 | 224,500 | — | — |
| 2018-08-28 | $75.75 | $93.30 | 150,800 | — | — |
| 2018-08-27 | $75.75 | $93.30 | 348,500 | — | — |
| 2018-08-24 | $74.73 | $92.05 | 147,100 | — | — |
| 2018-08-23 | $74.30 | $91.52 | 131,300 | — | — |
| 2018-08-22 | $74.48 | $91.74 | 233,800 | — | — |
| 2018-08-21 | $74.08 | $91.25 | 224,700 | — | — |
| 2018-08-20 | $73.02 | $89.94 | 181,300 | — | — |
| 2018-08-17 | $73.21 | $90.17 | 351,900 | — | — |
| 2018-08-16 | $72.87 | $89.76 | 224,100 | — | — |
| 2018-08-15 | $72.13 | $88.84 | 195,900 | — | — |
| 2018-08-14 | $72.83 | $89.71 | 160,400 | — | — |
| 2018-08-13 | $71.65 | $88.25 | 247,000 | — | — |
| 2018-08-10 | $72.71 | $89.56 | 189,400 | — | — |
| 2018-08-09 | $72.34 | $89.10 | 219,500 | — | — |
| 2018-08-08 | $72.79 | $89.66 | 205,500 | — | — |
| 2018-08-07 | $73.55 | $90.59 | 256,000 | — | — |
| 2018-08-06 | $73.93 | $91.06 | 388,500 | — | — |
| 2018-08-03 | $73.74 | $90.83 | 442,000 | — | — |
| 2018-08-02 | $73.50 | $90.53 | 594,300 | — | — |
| 2018-08-01 | $72.80 | $89.67 | 968,000 | — | — |
| 2018-07-31 | $72.96 | $89.87 | 1,899,800 | — | — |
| 2018-07-30 | $60.00 | $73.90 | 408,000 | — | — |
| 2018-07-27 | $60.06 | $73.98 | 219,800 | — | — |
| 2018-07-26 | $61.00 | $75.13 | 279,100 | — | — |
| 2018-07-25 | $59.89 | $73.77 | 353,200 | — | — |
| 2018-07-24 | $61.48 | $75.73 | 241,800 | — | — |
| 2018-07-23 | $62.45 | $76.92 | 149,600 | — | — |
| 2018-07-20 | $62.81 | $77.36 | 138,600 | — | — |
| 2018-07-19 | $63.00 | $77.60 | 164,600 | — | — |
| 2018-07-18 | $62.99 | $77.59 | 173,400 | — | — |
| 2018-07-17 | $62.91 | $77.49 | 208,100 | — | — |
| 2018-07-16 | $62.71 | $77.24 | 289,200 | — | — |
| 2018-07-13 | $64.74 | $79.74 | 117,900 | — | — |
| 2018-07-12 | $64.20 | $79.08 | 154,600 | — | — |
| 2018-07-11 | $63.60 | $78.34 | 123,300 | — | — |
| 2018-07-10 | $63.76 | $78.53 | 112,500 | — | — |
| 2018-07-09 | $64.24 | $79.13 | 280,800 | — | — |
| 2018-07-06 | $64.39 | $79.31 | 100,500 | — | — |
| 2018-07-05 | $64.16 | $79.03 | 163,800 | — | — |
| 2018-07-03 | $63.58 | $78.31 | 94,100 | — | — |
| 2018-07-02 | $63.55 | $78.00 | 376,300 | — | — |
| 2018-06-29 | $62.19 | $76.34 | 218,600 | — | — |
| 2018-06-28 | $62.04 | $76.15 | 123,600 | — | — |
| 2018-06-27 | $61.67 | $75.70 | 178,200 | — | — |
| 2018-06-26 | $62.82 | $77.11 | 144,900 | — | — |
| 2018-06-25 | $62.37 | $76.56 | 221,900 | — | — |
| 2018-06-22 | $62.78 | $77.06 | 669,000 | — | — |
| 2018-06-21 | $63.87 | $78.40 | 151,600 | — | — |
| 2018-06-20 | $65.16 | $79.98 | 176,300 | — | — |
| 2018-06-19 | $65.43 | $80.31 | 190,200 | — | — |
| 2018-06-18 | $64.71 | $79.43 | 195,700 | — | — |
| 2018-06-15 | $65.99 | $81.00 | 475,400 | — | — |
| 2018-06-14 | $66.37 | $81.47 | 222,300 | — | — |
| 2018-06-13 | $66.32 | $81.40 | 238,500 | — | — |
| 2018-06-12 | $67.20 | $82.49 | 275,200 | — | — |
| 2018-06-11 | $66.99 | $82.23 | 218,100 | — | — |
| 2018-06-08 | $66.89 | $82.10 | 322,300 | — | — |
| 2018-06-07 | $66.03 | $81.05 | 247,400 | — | — |
| 2018-06-06 | $65.12 | $79.93 | 156,700 | — | — |
| 2018-06-05 | $65.28 | $80.13 | 284,100 | — | — |
| 2018-06-04 | $64.66 | $79.37 | 270,400 | — | — |
| 2018-06-01 | $63.71 | $78.20 | 288,000 | — | — |
| 2018-05-31 | $63.31 | $77.71 | 194,200 | — | — |
| 2018-05-30 | $63.94 | $78.48 | 171,700 | — | — |
| 2018-05-29 | $63.65 | $78.13 | 127,900 | — | — |
| 2018-05-25 | $63.39 | $77.81 | 93,400 | — | — |
| 2018-05-24 | $62.71 | $76.97 | 219,600 | — | — |
| 2018-05-23 | $62.71 | $76.97 | 70,300 | — | — |
| 2018-05-22 | $62.34 | $76.52 | 122,100 | — | — |
| 2018-05-21 | $63.50 | $77.94 | 115,700 | — | — |
| 2018-05-18 | $62.86 | $77.16 | 133,200 | — | — |
| 2018-05-17 | $61.98 | $76.08 | 143,200 | — | — |
| 2018-05-16 | $61.30 | $75.24 | 193,600 | — | — |
| 2018-05-15 | $60.30 | $74.02 | 213,000 | — | — |
| 2018-05-14 | $60.34 | $74.06 | 167,400 | — | — |
| 2018-05-11 | $61.83 | $75.89 | 244,400 | — | — |
| 2018-05-10 | $60.95 | $74.81 | 150,300 | — | — |
| 2018-05-09 | $60.20 | $73.89 | 207,600 | — | — |
| 2018-05-08 | $60.55 | $74.32 | 193,800 | — | — |
| 2018-05-07 | $59.53 | $73.07 | 209,500 | — | — |
| 2018-05-04 | $58.94 | $72.35 | 172,700 | — | — |
| 2018-05-03 | $58.58 | $71.90 | 231,500 | — | — |
| 2018-05-02 | $58.59 | $71.92 | 312,900 | — | — |
| 2018-05-01 | $58.85 | $72.24 | 571,000 | — | — |
| 2018-04-30 | $54.68 | $67.12 | 221,100 | — | — |
| 2018-04-27 | $55.14 | $67.68 | 249,600 | — | — |
| 2018-04-26 | $55.60 | $68.25 | 171,600 | — | — |
| 2018-04-25 | $55.22 | $67.78 | 148,900 | — | — |
| 2018-04-24 | $55.34 | $67.93 | 163,700 | — | — |
| 2018-04-23 | $55.90 | $68.61 | 143,200 | — | — |
| 2018-04-20 | $55.99 | $68.73 | 150,100 | — | — |
| 2018-04-19 | $56.14 | $68.91 | 140,700 | — | — |
| 2018-04-18 | $57.26 | $70.28 | 233,300 | — | — |
| 2018-04-17 | $57.48 | $70.55 | 312,000 | — | — |
| 2018-04-16 | $57.10 | $70.09 | 300,200 | — | — |
| 2018-04-13 | $56.30 | $69.11 | 189,900 | — | — |
| 2018-04-12 | $56.46 | $69.30 | 71,200 | — | — |
| 2018-04-11 | $56.38 | $69.20 | 129,700 | — | — |
| 2018-04-10 | $56.82 | $69.74 | 163,800 | — | — |
| 2018-04-09 | $56.25 | $69.04 | 102,500 | — | — |
| 2018-04-06 | $56.82 | $69.74 | 157,000 | — | — |
| 2018-04-05 | $58.05 | $71.25 | 145,900 | — | — |
| 2018-04-04 | $57.41 | $70.47 | 185,100 | — | — |
| 2018-04-03 | $56.59 | $69.20 | 305,700 | — | — |
| 2018-04-02 | $55.44 | $67.80 | 209,900 | — | — |
| 2018-03-29 | $57.59 | $70.43 | 223,500 | — | — |
| 2018-03-28 | $57.00 | $69.71 | 152,200 | — | — |
| 2018-03-27 | $56.85 | $69.52 | 196,900 | — | — |
| 2018-03-26 | $57.51 | $70.33 | 315,900 | — | — |
| 2018-03-23 | $56.20 | $68.73 | 197,400 | — | — |
| 2018-03-22 | $57.22 | $69.97 | 134,300 | — | — |
| 2018-03-21 | $58.33 | $71.33 | 98,300 | — | — |
| 2018-03-20 | $58.70 | $71.78 | 227,600 | — | — |
| 2018-03-19 | $58.22 | $71.20 | 196,700 | — | — |
| 2018-03-16 | $58.04 | $70.98 | 463,000 | — | — |
| 2018-03-15 | $57.90 | $70.81 | 186,900 | — | — |
| 2018-03-14 | $58.55 | $71.60 | 193,400 | — | — |
| 2018-03-13 | $59.24 | $72.44 | 275,000 | — | — |
| 2018-03-12 | $59.14 | $72.32 | 246,100 | — | — |
| 2018-03-09 | $58.31 | $71.31 | 233,000 | — | — |
| 2018-03-08 | $57.52 | $70.34 | 205,400 | — | — |
| 2018-03-07 | $56.75 | $69.40 | 288,200 | — | — |
| 2018-03-06 | $55.97 | $68.45 | 461,000 | — | — |
| 2018-03-05 | $55.88 | $68.34 | 306,300 | — | — |
| 2018-03-02 | $55.57 | $67.96 | 258,000 | — | — |
| 2018-03-01 | $55.75 | $68.18 | 421,700 | — | — |
| 2018-02-28 | $55.32 | $67.65 | 242,300 | — | — |
| 2018-02-27 | $56.95 | $69.64 | 425,800 | — | — |
| 2018-02-26 | $58.56 | $71.61 | 172,600 | — | — |
| 2018-02-23 | $58.68 | $71.76 | 241,900 | — | — |
| 2018-02-22 | $57.98 | $70.90 | 182,100 | — | — |
| 2018-02-21 | $57.45 | $70.26 | 168,300 | — | — |
| 2018-02-20 | $57.04 | $69.75 | 135,000 | — | — |
| 2018-02-16 | $57.60 | $70.44 | 201,400 | — | — |
| 2018-02-15 | $57.45 | $70.26 | 250,400 | — | — |
| 2018-02-14 | $57.16 | $69.90 | 586,500 | — | — |
| 2018-02-13 | $56.17 | $68.69 | 290,400 | — | — |
| 2018-02-12 | $56.39 | $68.96 | 489,800 | — | — |
| 2018-02-09 | $55.83 | $68.27 | 560,800 | — | — |
| 2018-02-08 | $56.39 | $68.96 | 332,100 | — | — |
| 2018-02-07 | $57.76 | $70.63 | 336,900 | — | — |
| 2018-02-06 | $57.34 | $70.12 | 799,200 | — | — |
| 2018-02-05 | $56.34 | $68.90 | 638,400 | — | — |
| 2018-02-02 | $58.27 | $71.26 | 349,400 | — | — |
| 2018-02-01 | $59.07 | $72.24 | 288,600 | — | — |
| 2018-01-31 | $58.74 | $71.83 | 341,200 | — | — |
| 2018-01-30 | $59.03 | $72.19 | 381,400 | — | — |
| 2018-01-29 | $59.75 | $73.07 | 183,100 | — | — |
| 2018-01-26 | $60.27 | $73.70 | 211,300 | — | — |
| 2018-01-25 | $60.43 | $73.90 | 459,500 | — | — |
| 2018-01-24 | $59.72 | $73.03 | 216,600 | — | — |
| 2018-01-23 | $59.27 | $72.48 | 84,400 | — | — |
| 2018-01-22 | $59.36 | $72.59 | 106,100 | — | — |
| 2018-01-19 | $59.48 | $72.74 | 234,800 | — | — |
| 2018-01-18 | $58.78 | $71.88 | 206,900 | — | — |
| 2018-01-17 | $58.24 | $71.22 | 199,500 | — | — |
| 2018-01-16 | $58.90 | $72.03 | 382,000 | — | — |
| 2018-01-12 | $58.90 | $72.03 | 177,600 | — | — |
| 2018-01-11 | $58.92 | $72.05 | 307,700 | — | — |
| 2018-01-10 | $57.78 | $70.66 | 241,700 | — | — |
| 2018-01-09 | $57.87 | $70.77 | 151,600 | — | — |
| 2018-01-08 | $58.07 | $71.01 | 249,300 | — | — |
| 2018-01-05 | $57.98 | $70.90 | 354,700 | — | — |
| 2018-01-04 | $57.01 | $69.72 | 204,100 | — | — |
| 2018-01-03 | $57.45 | $70.26 | 198,400 | — | — |
| 2018-01-02 | $57.41 | $69.95 | 207,300 | — | — |