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
- 1993-08-12 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 | $66.01 | $272.86 | 1,266,000 | — | — |
| 2018-12-28 | $66.24 | $271.58 | 1,398,800 | — | — |
| 2018-12-27 | $66.06 | $270.84 | 1,850,100 | — | — |
| 2018-12-26 | $65.42 | $268.22 | 1,606,400 | — | — |
| 2018-12-24 | $63.68 | $261.09 | 731,500 | — | — |
| 2018-12-21 | $67.24 | $275.68 | 3,744,100 | — | — |
| 2018-12-20 | $68.12 | $279.29 | 1,777,700 | — | — |
| 2018-12-19 | $68.23 | $279.74 | 1,539,900 | — | — |
| 2018-12-18 | $68.32 | $280.11 | 1,783,000 | — | — |
| 2018-12-17 | $67.74 | $277.73 | 2,097,900 | — | — |
| 2018-12-14 | $69.94 | $286.75 | 1,732,600 | — | — |
| 2018-12-13 | $70.02 | $287.08 | 1,936,300 | — | — |
| 2018-12-12 | $69.50 | $284.95 | 1,795,000 | — | — |
| 2018-12-11 | $71.42 | $292.82 | 1,262,700 | — | — |
| 2018-12-10 | $71.51 | $293.19 | 1,795,500 | — | — |
| 2018-12-07 | $71.67 | $293.85 | 2,114,200 | — | — |
| 2018-12-06 | $72.65 | $297.86 | 2,593,000 | — | — |
| 2018-12-04 | $70.76 | $290.11 | 2,057,100 | — | — |
| 2018-12-03 | $71.88 | $294.71 | 2,157,900 | — | — |
| 2018-11-30 | $71.25 | $292.12 | 2,534,500 | — | — |
| 2018-11-29 | $70.27 | $288.11 | 1,975,800 | — | — |
| 2018-11-28 | $70.22 | $287.90 | 1,730,300 | — | — |
| 2018-11-27 | $69.85 | $286.38 | 1,859,600 | — | — |
| 2018-11-26 | $69.45 | $284.74 | 1,558,300 | — | — |
| 2018-11-23 | $69.11 | $283.35 | 377,800 | — | — |
| 2018-11-21 | $69.50 | $284.95 | 1,327,800 | — | — |
| 2018-11-20 | $69.55 | $285.15 | 1,552,200 | — | — |
| 2018-11-19 | $69.40 | $284.54 | 1,792,800 | — | — |
| 2018-11-16 | $69.36 | $284.37 | 1,785,700 | — | — |
| 2018-11-15 | $67.78 | $277.90 | 2,349,900 | — | — |
| 2018-11-14 | $68.76 | $281.91 | 2,222,300 | — | — |
| 2018-11-13 | $68.14 | $279.37 | 1,215,400 | — | — |
| 2018-11-12 | $68.03 | $278.92 | 1,007,300 | — | — |
| 2018-11-09 | $67.48 | $276.67 | 1,105,900 | — | — |
| 2018-11-08 | $67.30 | $275.93 | 872,500 | — | — |
| 2018-11-07 | $67.47 | $276.63 | 1,681,800 | — | — |
| 2018-11-06 | $66.52 | $272.73 | 2,327,200 | — | — |
| 2018-11-05 | $65.67 | $269.25 | 1,512,200 | — | — |
| 2018-11-02 | $64.44 | $264.20 | 2,228,400 | — | — |
| 2018-11-01 | $64.82 | $265.76 | 2,233,800 | — | — |
| 2018-10-31 | $64.96 | $266.33 | 3,099,800 | — | — |
| 2018-10-30 | $65.78 | $269.70 | 2,052,400 | — | — |
| 2018-10-29 | $66.22 | $271.50 | 1,494,500 | — | — |
| 2018-10-26 | $64.84 | $265.84 | 2,238,200 | — | — |
| 2018-10-25 | $66.06 | $270.84 | 1,626,500 | — | — |
| 2018-10-24 | $65.43 | $268.26 | 3,064,300 | — | — |
| 2018-10-23 | $63.74 | $261.33 | 2,075,700 | — | — |
| 2018-10-22 | $63.54 | $260.51 | 1,558,100 | — | — |
| 2018-10-19 | $64.87 | $265.97 | 1,743,000 | — | — |
| 2018-10-18 | $64.41 | $264.08 | 1,453,900 | — | — |
| 2018-10-17 | $64.07 | $262.69 | 2,265,500 | — | — |
| 2018-10-16 | $64.38 | $263.96 | 2,653,100 | — | — |
| 2018-10-15 | $62.98 | $258.22 | 1,440,100 | — | — |
| 2018-10-12 | $62.67 | $256.95 | 1,736,500 | — | — |
| 2018-10-11 | $62.87 | $257.77 | 1,988,600 | — | — |
| 2018-10-10 | $64.69 | $265.23 | 1,567,600 | — | — |
| 2018-10-09 | $65.55 | $268.75 | 1,661,200 | — | — |
| 2018-10-08 | $65.30 | $267.73 | 2,430,600 | — | — |
| 2018-10-05 | $64.89 | $266.05 | 1,559,800 | — | — |
| 2018-10-04 | $64.96 | $266.33 | 1,098,500 | — | — |
| 2018-10-03 | $65.36 | $267.97 | 1,245,900 | — | — |
| 2018-10-02 | $66.24 | $271.58 | 964,100 | — | — |
| 2018-10-01 | $66.04 | $270.76 | 1,268,200 | — | — |
| 2018-09-28 | $66.26 | $271.66 | 2,580,900 | — | — |
| 2018-09-27 | $64.95 | $266.29 | 2,142,800 | — | — |
| 2018-09-26 | $64.99 | $266.46 | 2,051,800 | — | — |
| 2018-09-25 | $66.24 | $271.58 | 1,466,000 | — | — |
| 2018-09-24 | $66.10 | $271.01 | 1,392,500 | — | — |
| 2018-09-21 | $67.69 | $277.53 | 3,188,900 | — | — |
| 2018-09-20 | $67.92 | $276.26 | 1,027,100 | — | — |
| 2018-09-19 | $67.01 | $272.56 | 1,057,000 | — | — |
| 2018-09-18 | $67.77 | $275.65 | 1,427,700 | — | — |
| 2018-09-17 | $68.40 | $278.21 | 1,640,900 | — | — |
| 2018-09-14 | $67.83 | $275.89 | 1,400,200 | — | — |
| 2018-09-13 | $68.14 | $277.15 | 1,132,600 | — | — |
| 2018-09-12 | $67.76 | $275.61 | 1,463,600 | — | — |
| 2018-09-11 | $68.00 | $276.58 | 2,886,000 | — | — |
| 2018-09-10 | $67.80 | $275.77 | 1,125,400 | — | — |
| 2018-09-07 | $67.24 | $273.49 | 1,228,500 | — | — |
| 2018-09-06 | $67.99 | $276.54 | 1,531,600 | — | — |
| 2018-09-05 | $67.43 | $274.26 | 1,611,700 | — | — |
| 2018-09-04 | $67.02 | $272.60 | 1,475,100 | — | — |
| 2018-08-31 | $67.75 | $275.57 | 1,261,200 | — | — |
| 2018-08-30 | $67.66 | $275.20 | 982,300 | — | — |
| 2018-08-29 | $67.92 | $276.26 | 1,218,300 | — | — |
| 2018-08-28 | $67.93 | $276.30 | 1,379,000 | — | — |
| 2018-08-27 | $67.48 | $274.47 | 1,802,800 | — | — |
| 2018-08-24 | $67.43 | $274.26 | 1,905,000 | — | — |
| 2018-08-23 | $66.86 | $271.95 | 1,023,000 | — | — |
| 2018-08-22 | $66.90 | $272.11 | 1,095,200 | — | — |
| 2018-08-21 | $66.98 | $272.43 | 1,133,900 | — | — |
| 2018-08-20 | $67.75 | $275.57 | 1,112,600 | — | — |
| 2018-08-17 | $67.85 | $275.97 | 1,341,500 | — | — |
| 2018-08-16 | $67.39 | $274.10 | 802,000 | — | — |
| 2018-08-15 | $67.16 | $273.17 | 1,440,900 | — | — |
| 2018-08-14 | $66.60 | $270.89 | 1,178,400 | — | — |
| 2018-08-13 | $66.35 | $269.87 | 1,062,300 | — | — |
| 2018-08-10 | $65.96 | $268.28 | 958,200 | — | — |
| 2018-08-09 | $66.89 | $272.07 | 699,500 | — | — |
| 2018-08-08 | $66.55 | $270.68 | 948,700 | — | — |
| 2018-08-07 | $66.91 | $272.15 | 942,900 | — | — |
| 2018-08-06 | $67.00 | $272.51 | 1,042,100 | — | — |
| 2018-08-03 | $66.91 | $272.15 | 1,314,500 | — | — |
| 2018-08-02 | $65.97 | $268.33 | 1,386,700 | — | — |
| 2018-08-01 | $65.91 | $268.08 | 2,065,600 | — | — |
| 2018-07-31 | $65.43 | $266.13 | 3,097,400 | — | — |
| 2018-07-30 | $63.77 | $259.38 | 1,524,100 | — | — |
| 2018-07-27 | $64.03 | $260.43 | 1,514,000 | — | — |
| 2018-07-26 | $64.50 | $262.35 | 1,700,700 | — | — |
| 2018-07-25 | $64.61 | $262.79 | 1,901,600 | — | — |
| 2018-07-24 | $63.50 | $258.28 | 2,486,100 | — | — |
| 2018-07-23 | $63.23 | $257.18 | 1,445,800 | — | — |
| 2018-07-20 | $63.22 | $257.14 | 1,511,600 | — | — |
| 2018-07-19 | $64.29 | $261.49 | 1,631,300 | — | — |
| 2018-07-18 | $64.05 | $260.52 | 2,125,300 | — | — |
| 2018-07-17 | $63.86 | $259.74 | 1,534,400 | — | — |
| 2018-07-16 | $64.43 | $262.06 | 1,233,300 | — | — |
| 2018-07-13 | $64.50 | $262.35 | 1,229,800 | — | — |
| 2018-07-12 | $65.13 | $264.91 | 1,518,100 | — | — |
| 2018-07-11 | $64.87 | $263.85 | 1,411,700 | — | — |
| 2018-07-10 | $64.87 | $263.85 | 2,185,600 | — | — |
| 2018-07-09 | $64.55 | $262.55 | 2,413,300 | — | — |
| 2018-07-06 | $64.79 | $263.53 | 1,959,100 | — | — |
| 2018-07-05 | $64.35 | $261.74 | 1,719,300 | — | — |
| 2018-07-03 | $63.60 | $258.69 | 992,300 | — | — |
| 2018-07-02 | $63.47 | $258.16 | 1,859,100 | — | — |
| 2018-06-29 | $63.69 | $259.05 | 3,031,500 | — | — |
| 2018-06-28 | $63.30 | $257.47 | 1,834,000 | — | — |
| 2018-06-27 | $62.69 | $254.98 | 1,699,100 | — | — |
| 2018-06-26 | $63.03 | $256.37 | 1,884,000 | — | — |
| 2018-06-25 | $63.66 | $258.93 | 1,804,500 | — | — |
| 2018-06-22 | $63.12 | $256.73 | 4,756,400 | — | — |
| 2018-06-21 | $62.86 | $253.48 | 1,555,700 | — | — |
| 2018-06-20 | $62.66 | $252.67 | 1,518,200 | — | — |
| 2018-06-19 | $62.01 | $250.05 | 2,462,500 | — | — |
| 2018-06-18 | $62.42 | $251.70 | 2,124,000 | — | — |
| 2018-06-15 | $63.48 | $255.98 | 3,552,300 | — | — |
| 2018-06-14 | $63.75 | $257.07 | 1,725,400 | — | — |
| 2018-06-13 | $63.20 | $254.85 | 2,127,900 | — | — |
| 2018-06-12 | $64.21 | $258.92 | 2,533,600 | — | — |
| 2018-06-11 | $64.04 | $258.24 | 1,216,400 | — | — |
| 2018-06-08 | $64.60 | $260.50 | 1,670,100 | — | — |
| 2018-06-07 | $64.11 | $258.52 | 2,031,300 | — | — |
| 2018-06-06 | $64.33 | $259.41 | 1,705,400 | — | — |
| 2018-06-05 | $64.02 | $258.16 | 2,019,700 | — | — |
| 2018-06-04 | $64.61 | $260.54 | 2,124,600 | — | — |
| 2018-06-01 | $63.83 | $257.39 | 1,981,400 | — | — |
| 2018-05-31 | $63.99 | $258.04 | 4,653,000 | — | — |
| 2018-05-30 | $63.82 | $257.35 | 2,321,600 | — | — |
| 2018-05-29 | $61.86 | $249.45 | 1,454,400 | — | — |
| 2018-05-25 | $61.76 | $249.04 | 1,131,700 | — | — |
| 2018-05-24 | $61.20 | $246.79 | 2,883,400 | — | — |
| 2018-05-23 | $61.75 | $249.00 | 2,209,700 | — | — |
| 2018-05-22 | $60.42 | $243.64 | 1,948,600 | — | — |
| 2018-05-21 | $60.29 | $243.12 | 1,239,300 | — | — |
| 2018-05-18 | $59.63 | $240.45 | 1,892,200 | — | — |
| 2018-05-17 | $59.74 | $240.90 | 1,645,000 | — | — |
| 2018-05-16 | $60.25 | $242.95 | 1,585,700 | — | — |
| 2018-05-15 | $61.00 | $245.98 | 2,389,800 | — | — |
| 2018-05-14 | $62.29 | $251.18 | 1,274,500 | — | — |
| 2018-05-11 | $62.55 | $252.23 | 1,440,500 | — | — |
| 2018-05-10 | $62.91 | $253.68 | 3,002,200 | — | — |
| 2018-05-09 | $62.56 | $252.27 | 1,890,800 | — | — |
| 2018-05-08 | $62.14 | $250.58 | 1,707,300 | — | — |
| 2018-05-07 | $62.50 | $252.03 | 1,781,500 | — | — |
| 2018-05-04 | $62.10 | $250.41 | 1,531,900 | — | — |
| 2018-05-03 | $61.60 | $248.40 | 1,654,000 | — | — |
| 2018-05-02 | $61.51 | $248.04 | 2,034,400 | — | — |
| 2018-05-01 | $62.22 | $250.90 | 4,162,900 | — | — |
| 2018-04-30 | $61.71 | $248.84 | 2,946,600 | — | — |
| 2018-04-27 | $61.95 | $249.81 | 1,712,200 | — | — |
| 2018-04-26 | $61.13 | $246.50 | 1,528,900 | — | — |
| 2018-04-25 | $60.31 | $243.20 | 1,821,600 | — | — |
| 2018-04-24 | $60.71 | $244.81 | 1,998,800 | — | — |
| 2018-04-23 | $60.41 | $243.60 | 1,307,900 | — | — |
| 2018-04-20 | $60.11 | $242.39 | 2,443,100 | — | — |
| 2018-04-19 | $60.70 | $244.77 | 2,685,700 | — | — |
| 2018-04-18 | $61.98 | $249.93 | 1,282,400 | — | — |
| 2018-04-17 | $62.43 | $251.75 | 1,824,200 | — | — |
| 2018-04-16 | $61.68 | $248.72 | 1,736,800 | — | — |
| 2018-04-13 | $61.65 | $248.60 | 2,171,100 | — | — |
| 2018-04-12 | $61.45 | $247.79 | 2,712,500 | — | — |
| 2018-04-11 | $62.53 | $252.15 | 3,249,900 | — | — |
| 2018-04-10 | $62.70 | $252.83 | 2,922,900 | — | — |
| 2018-04-09 | $62.30 | $251.22 | 4,295,800 | — | — |
| 2018-04-06 | $63.05 | $254.25 | 2,491,800 | — | — |
| 2018-04-05 | $63.29 | $255.21 | 2,901,300 | — | — |
| 2018-04-04 | $63.15 | $254.65 | 4,093,600 | — | — |
| 2018-04-03 | $62.35 | $251.42 | 4,343,300 | — | — |
| 2018-04-02 | $61.04 | $246.14 | 3,466,300 | — | — |
| 2018-03-29 | $61.62 | $248.48 | 5,297,500 | — | — |
| 2018-03-28 | $61.55 | $248.20 | 3,856,200 | — | — |
| 2018-03-27 | $59.35 | $239.33 | 2,560,400 | — | — |
| 2018-03-26 | $58.98 | $237.83 | 2,320,000 | — | — |
| 2018-03-23 | $58.36 | $235.33 | 4,554,400 | — | — |
| 2018-03-22 | $59.75 | $238.76 | 4,788,200 | — | — |
| 2018-03-21 | $60.13 | $240.28 | 2,940,600 | — | — |
| 2018-03-20 | $60.27 | $240.84 | 3,513,400 | — | — |
| 2018-03-19 | $60.32 | $241.04 | 2,762,300 | — | — |
| 2018-03-16 | $60.23 | $240.68 | 2,819,100 | — | — |
| 2018-03-15 | $59.72 | $238.64 | 1,924,500 | — | — |
| 2018-03-14 | $59.54 | $237.92 | 2,082,300 | — | — |
| 2018-03-13 | $59.37 | $237.24 | 1,577,200 | — | — |
| 2018-03-12 | $59.50 | $237.76 | 2,951,200 | — | — |
| 2018-03-09 | $59.51 | $237.80 | 2,828,600 | — | — |
| 2018-03-08 | $58.27 | $232.85 | 2,162,100 | — | — |
| 2018-03-07 | $57.83 | $231.09 | 3,176,300 | — | — |
| 2018-03-06 | $56.89 | $227.33 | 2,268,100 | — | — |
| 2018-03-05 | $56.47 | $225.65 | 2,832,900 | — | — |
| 2018-03-02 | $55.96 | $223.62 | 2,085,300 | — | — |
| 2018-03-01 | $56.32 | $225.05 | 2,380,400 | — | — |
| 2018-02-28 | $56.23 | $224.69 | 4,556,600 | — | — |
| 2018-02-27 | $55.83 | $223.10 | 2,340,500 | — | — |
| 2018-02-26 | $57.13 | $228.29 | 2,000,100 | — | — |
| 2018-02-23 | $56.99 | $227.73 | 1,894,500 | — | — |
| 2018-02-22 | $56.17 | $224.46 | 2,015,000 | — | — |
| 2018-02-21 | $55.87 | $223.26 | 2,923,300 | — | — |
| 2018-02-20 | $57.64 | $230.33 | 3,020,600 | — | — |
| 2018-02-16 | $57.97 | $231.65 | 2,186,800 | — | — |
| 2018-02-15 | $57.91 | $231.41 | 2,179,800 | — | — |
| 2018-02-14 | $56.67 | $226.45 | 2,759,100 | — | — |
| 2018-02-13 | $56.99 | $227.73 | 2,242,300 | — | — |
| 2018-02-12 | $56.61 | $226.21 | 2,982,800 | — | — |
| 2018-02-09 | $56.65 | $226.37 | 3,152,200 | — | — |
| 2018-02-08 | $55.26 | $220.82 | 3,417,000 | — | — |
| 2018-02-07 | $56.86 | $227.21 | 2,799,100 | — | — |
| 2018-02-06 | $57.71 | $230.61 | 3,580,000 | — | — |
| 2018-02-05 | $58.05 | $231.97 | 3,428,800 | — | — |
| 2018-02-02 | $59.95 | $239.56 | 2,488,600 | — | — |
| 2018-02-01 | $60.33 | $241.08 | 2,124,200 | — | — |
| 2018-01-31 | $61.61 | $246.19 | 5,601,000 | — | — |
| 2018-01-30 | $60.57 | $242.04 | 2,620,900 | — | — |
| 2018-01-29 | $61.21 | $244.59 | 2,031,000 | — | — |
| 2018-01-26 | $61.54 | $245.91 | 1,568,500 | — | — |
| 2018-01-25 | $61.21 | $244.59 | 1,574,200 | — | — |
| 2018-01-24 | $61.44 | $245.51 | 1,136,600 | — | — |
| 2018-01-23 | $61.79 | $246.91 | 1,845,100 | — | — |
| 2018-01-22 | $61.18 | $244.48 | 1,692,100 | — | — |
| 2018-01-19 | $60.47 | $241.64 | 1,929,200 | — | — |
| 2018-01-18 | $60.45 | $241.56 | 2,043,400 | — | — |
| 2018-01-17 | $60.85 | $243.16 | 1,745,400 | — | — |
| 2018-01-16 | $60.67 | $242.44 | 2,277,800 | — | — |
| 2018-01-12 | $60.42 | $241.44 | 1,459,500 | — | — |
| 2018-01-11 | $60.96 | $243.60 | 1,677,600 | — | — |
| 2018-01-10 | $61.46 | $245.59 | 1,781,800 | — | — |
| 2018-01-09 | $62.35 | $249.15 | 1,614,200 | — | — |
| 2018-01-08 | $63.11 | $252.19 | 1,814,100 | — | — |
| 2018-01-05 | $62.69 | $250.51 | 2,226,800 | — | — |
| 2018-01-04 | $62.74 | $250.71 | 1,917,000 | — | — |
| 2018-01-03 | $63.84 | $255.10 | 1,408,200 | — | — |
| 2018-01-02 | $63.51 | $253.79 | 1,238,500 | — | — |