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
- 1995-06-16 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 | $70.25 | $74.61 | 841,700 | — | — |
| 2018-12-28 | $68.51 | $72.76 | 1,072,200 | — | — |
| 2018-12-27 | $70.16 | $74.51 | 1,215,100 | — | — |
| 2018-12-26 | $69.97 | $74.31 | 1,037,400 | — | — |
| 2018-12-24 | $66.28 | $70.39 | 556,900 | — | — |
| 2018-12-21 | $68.08 | $72.30 | 1,742,400 | — | — |
| 2018-12-20 | $69.54 | $73.85 | 1,181,900 | — | — |
| 2018-12-19 | $71.05 | $75.46 | 1,927,900 | — | — |
| 2018-12-18 | $71.07 | $75.48 | 1,354,400 | — | — |
| 2018-12-17 | $72.01 | $76.48 | 1,198,800 | — | — |
| 2018-12-14 | $73.27 | $77.82 | 1,425,300 | — | — |
| 2018-12-13 | $75.29 | $79.96 | 1,346,000 | — | — |
| 2018-12-12 | $79.19 | $84.10 | 1,498,900 | — | — |
| 2018-12-11 | $80.37 | $85.36 | 1,083,100 | — | — |
| 2018-12-10 | $82.41 | $87.52 | 921,400 | — | — |
| 2018-12-07 | $84.61 | $89.86 | 998,200 | — | — |
| 2018-12-06 | $88.33 | $93.81 | 1,308,500 | — | — |
| 2018-12-04 | $88.98 | $94.50 | 1,229,100 | — | — |
| 2018-12-03 | $92.89 | $98.65 | 1,271,500 | — | — |
| 2018-11-30 | $94.60 | $100.47 | 1,185,000 | — | — |
| 2018-11-29 | $92.66 | $98.41 | 1,324,000 | — | — |
| 2018-11-28 | $91.79 | $97.48 | 921,000 | — | — |
| 2018-11-27 | $88.18 | $93.65 | 562,900 | — | — |
| 2018-11-26 | $88.29 | $93.77 | 653,500 | — | — |
| 2018-11-23 | $85.71 | $91.03 | 248,600 | — | — |
| 2018-11-21 | $86.06 | $91.40 | 428,700 | — | — |
| 2018-11-20 | $84.91 | $90.18 | 1,230,100 | — | — |
| 2018-11-19 | $87.31 | $92.73 | 916,100 | — | — |
| 2018-11-16 | $86.98 | $92.38 | 673,900 | — | — |
| 2018-11-15 | $86.05 | $91.39 | 929,600 | — | — |
| 2018-11-14 | $82.87 | $87.88 | 450,300 | — | — |
| 2018-11-13 | $83.12 | $88.15 | 752,000 | — | — |
| 2018-11-12 | $83.99 | $89.07 | 826,000 | — | — |
| 2018-11-09 | $87.05 | $92.32 | 1,097,600 | — | — |
| 2018-11-08 | $87.49 | $92.78 | 779,200 | — | — |
| 2018-11-07 | $87.19 | $92.47 | 875,900 | — | — |
| 2018-11-06 | $84.65 | $89.77 | 858,700 | — | — |
| 2018-11-05 | $84.12 | $89.21 | 953,500 | — | — |
| 2018-11-02 | $85.15 | $90.30 | 1,272,800 | — | — |
| 2018-11-01 | $84.90 | $90.04 | 1,354,900 | — | — |
| 2018-10-31 | $82.02 | $86.98 | 2,119,300 | — | — |
| 2018-10-30 | $85.60 | $90.78 | 5,044,700 | — | — |
| 2018-10-29 | $90.07 | $95.52 | 1,550,800 | — | — |
| 2018-10-26 | $88.42 | $93.77 | 1,359,400 | — | — |
| 2018-10-25 | $91.07 | $96.58 | 717,900 | — | — |
| 2018-10-24 | $91.15 | $96.67 | 910,400 | — | — |
| 2018-10-23 | $95.07 | $100.82 | 907,800 | — | — |
| 2018-10-22 | $97.10 | $102.97 | 719,800 | — | — |
| 2018-10-19 | $95.79 | $101.59 | 446,600 | — | — |
| 2018-10-18 | $98.03 | $103.96 | 538,600 | — | — |
| 2018-10-17 | $100.07 | $106.12 | 554,300 | — | — |
| 2018-10-16 | $100.33 | $106.40 | 507,900 | — | — |
| 2018-10-15 | $96.98 | $102.85 | 532,500 | — | — |
| 2018-10-12 | $95.43 | $101.20 | 1,175,000 | — | — |
| 2018-10-11 | $96.89 | $102.75 | 1,073,300 | — | — |
| 2018-10-10 | $99.54 | $105.56 | 1,183,800 | — | — |
| 2018-10-09 | $102.29 | $108.48 | 1,242,100 | — | — |
| 2018-10-08 | $102.81 | $109.03 | 534,100 | — | — |
| 2018-10-05 | $104.30 | $110.61 | 834,600 | — | — |
| 2018-10-04 | $105.49 | $111.87 | 658,600 | — | — |
| 2018-10-03 | $104.97 | $111.32 | 673,100 | — | — |
| 2018-10-02 | $103.69 | $109.96 | 497,100 | — | — |
| 2018-10-01 | $103.98 | $110.27 | 637,300 | — | — |
| 2018-09-28 | $104.88 | $111.23 | 585,600 | — | — |
| 2018-09-27 | $106.89 | $113.36 | 780,000 | — | — |
| 2018-09-26 | $106.67 | $113.12 | 1,075,500 | — | — |
| 2018-09-25 | $106.73 | $113.19 | 677,500 | — | — |
| 2018-09-24 | $105.62 | $112.01 | 727,500 | — | — |
| 2018-09-21 | $104.93 | $111.28 | 1,088,900 | — | — |
| 2018-09-20 | $105.36 | $111.73 | 715,700 | — | — |
| 2018-09-19 | $105.37 | $111.75 | 1,303,700 | — | — |
| 2018-09-18 | $105.38 | $111.76 | 1,732,800 | — | — |
| 2018-09-17 | $105.10 | $111.46 | 2,447,600 | — | — |
| 2018-09-14 | $98.21 | $104.15 | 6,583,800 | — | — |
| 2018-09-13 | $112.12 | $118.90 | 443,100 | — | — |
| 2018-09-12 | $112.87 | $119.70 | 510,700 | — | — |
| 2018-09-11 | $113.72 | $120.60 | 697,000 | — | — |
| 2018-09-10 | $112.61 | $119.42 | 822,300 | — | — |
| 2018-09-07 | $114.51 | $121.44 | 718,000 | — | — |
| 2018-09-06 | $113.00 | $119.84 | 787,800 | — | — |
| 2018-09-05 | $112.57 | $119.38 | 967,300 | — | — |
| 2018-09-04 | $109.57 | $116.20 | 758,100 | — | — |
| 2018-08-31 | $108.32 | $114.87 | 475,600 | — | — |
| 2018-08-30 | $108.50 | $115.06 | 521,700 | — | — |
| 2018-08-29 | $108.99 | $115.58 | 529,600 | — | — |
| 2018-08-28 | $110.06 | $116.72 | 529,300 | — | — |
| 2018-08-27 | $110.54 | $117.23 | 489,600 | — | — |
| 2018-08-24 | $109.24 | $115.85 | 662,200 | — | — |
| 2018-08-23 | $108.82 | $115.40 | 385,700 | — | — |
| 2018-08-22 | $110.10 | $116.76 | 451,600 | — | — |
| 2018-08-21 | $110.41 | $117.09 | 774,400 | — | — |
| 2018-08-20 | $110.22 | $116.89 | 513,900 | — | — |
| 2018-08-17 | $109.97 | $116.62 | 719,300 | — | — |
| 2018-08-16 | $110.62 | $117.31 | 556,400 | — | — |
| 2018-08-15 | $109.67 | $116.31 | 754,600 | — | — |
| 2018-08-14 | $111.66 | $118.42 | 721,200 | — | — |
| 2018-08-13 | $111.18 | $117.91 | 1,486,200 | — | — |
| 2018-08-10 | $110.50 | $117.19 | 552,000 | — | — |
| 2018-08-09 | $111.50 | $118.25 | 537,900 | — | — |
| 2018-08-08 | $113.01 | $119.72 | 649,300 | — | — |
| 2018-08-07 | $113.74 | $120.49 | 574,500 | — | — |
| 2018-08-06 | $113.54 | $120.28 | 626,800 | — | — |
| 2018-08-03 | $113.22 | $119.94 | 573,600 | — | — |
| 2018-08-02 | $112.05 | $118.70 | 576,700 | — | — |
| 2018-08-01 | $110.62 | $117.19 | 702,900 | — | — |
| 2018-07-31 | $110.32 | $116.87 | 1,001,100 | — | — |
| 2018-07-30 | $108.90 | $115.37 | 998,800 | — | — |
| 2018-07-27 | $108.36 | $114.79 | 901,600 | — | — |
| 2018-07-26 | $108.88 | $115.35 | 1,890,500 | — | — |
| 2018-07-25 | $109.67 | $116.18 | 1,525,200 | — | — |
| 2018-07-24 | $107.05 | $113.41 | 1,658,100 | — | — |
| 2018-07-23 | $105.29 | $111.54 | 1,269,100 | — | — |
| 2018-07-20 | $104.72 | $110.94 | 697,200 | — | — |
| 2018-07-19 | $104.79 | $111.01 | 827,700 | — | — |
| 2018-07-18 | $103.85 | $110.02 | 716,300 | — | — |
| 2018-07-17 | $102.39 | $108.47 | 613,800 | — | — |
| 2018-07-16 | $102.75 | $108.85 | 610,200 | — | — |
| 2018-07-13 | $104.07 | $110.25 | 696,600 | — | — |
| 2018-07-12 | $103.68 | $109.84 | 722,000 | — | — |
| 2018-07-11 | $102.18 | $108.25 | 581,100 | — | — |
| 2018-07-10 | $101.87 | $107.92 | 835,800 | — | — |
| 2018-07-09 | $101.66 | $107.70 | 768,700 | — | — |
| 2018-07-06 | $100.10 | $106.04 | 566,200 | — | — |
| 2018-07-05 | $99.80 | $105.73 | 811,300 | — | — |
| 2018-07-03 | $99.29 | $105.19 | 209,600 | — | — |
| 2018-07-02 | $99.14 | $105.03 | 580,000 | — | — |
| 2018-06-29 | $98.58 | $104.43 | 949,800 | — | — |
| 2018-06-28 | $98.15 | $103.98 | 746,600 | — | — |
| 2018-06-27 | $98.40 | $104.24 | 759,600 | — | — |
| 2018-06-26 | $98.41 | $104.25 | 525,800 | — | — |
| 2018-06-25 | $98.67 | $104.53 | 812,500 | — | — |
| 2018-06-22 | $100.70 | $106.68 | 904,700 | — | — |
| 2018-06-21 | $100.43 | $106.39 | 553,300 | — | — |
| 2018-06-20 | $102.61 | $108.70 | 516,600 | — | — |
| 2018-06-19 | $102.03 | $108.09 | 671,900 | — | — |
| 2018-06-18 | $102.60 | $108.69 | 522,300 | — | — |
| 2018-06-15 | $102.47 | $108.55 | 843,200 | — | — |
| 2018-06-14 | $102.01 | $108.07 | 500,300 | — | — |
| 2018-06-13 | $101.03 | $107.03 | 698,500 | — | — |
| 2018-06-12 | $102.97 | $109.08 | 447,400 | — | — |
| 2018-06-11 | $102.79 | $108.89 | 353,500 | — | — |
| 2018-06-08 | $102.69 | $108.79 | 825,000 | — | — |
| 2018-06-07 | $101.88 | $107.93 | 418,400 | — | — |
| 2018-06-06 | $101.59 | $107.62 | 716,100 | — | — |
| 2018-06-05 | $100.02 | $105.96 | 724,800 | — | — |
| 2018-06-04 | $99.06 | $104.94 | 593,900 | — | — |
| 2018-06-01 | $99.91 | $105.84 | 848,000 | — | — |
| 2018-05-31 | $97.51 | $103.30 | 696,400 | — | — |
| 2018-05-30 | $98.37 | $104.21 | 705,100 | — | — |
| 2018-05-29 | $96.86 | $102.61 | 707,600 | — | — |
| 2018-05-25 | $97.34 | $103.12 | 561,100 | — | — |
| 2018-05-24 | $97.00 | $102.76 | 451,600 | — | — |
| 2018-05-23 | $96.66 | $102.40 | 770,500 | — | — |
| 2018-05-22 | $97.47 | $103.26 | 1,222,000 | — | — |
| 2018-05-21 | $98.55 | $104.40 | 3,241,100 | — | — |
| 2018-05-18 | $95.19 | $100.84 | 412,200 | — | — |
| 2018-05-17 | $94.15 | $99.74 | 594,100 | — | — |
| 2018-05-16 | $94.57 | $100.19 | 689,600 | — | — |
| 2018-05-15 | $93.19 | $98.72 | 549,000 | — | — |
| 2018-05-14 | $93.18 | $98.71 | 732,000 | — | — |
| 2018-05-11 | $93.06 | $98.59 | 481,300 | — | — |
| 2018-05-10 | $93.83 | $99.40 | 923,600 | — | — |
| 2018-05-09 | $93.49 | $98.91 | 976,800 | — | — |
| 2018-05-08 | $92.08 | $97.42 | 1,119,700 | — | — |
| 2018-05-07 | $91.13 | $96.42 | 383,900 | — | — |
| 2018-05-04 | $89.97 | $95.19 | 408,700 | — | — |
| 2018-05-03 | $88.59 | $93.73 | 525,500 | — | — |
| 2018-05-02 | $87.61 | $92.69 | 710,700 | — | — |
| 2018-05-01 | $88.72 | $93.87 | 998,500 | — | — |
| 2018-04-30 | $88.81 | $93.96 | 491,800 | — | — |
| 2018-04-27 | $89.37 | $94.56 | 547,500 | — | — |
| 2018-04-26 | $88.94 | $94.10 | 595,600 | — | — |
| 2018-04-25 | $89.38 | $94.57 | 895,600 | — | — |
| 2018-04-24 | $90.34 | $95.58 | 2,123,400 | — | — |
| 2018-04-23 | $88.04 | $93.15 | 1,428,000 | — | — |
| 2018-04-20 | $87.54 | $92.62 | 4,165,500 | — | — |
| 2018-04-19 | $83.79 | $88.65 | 528,200 | — | — |
| 2018-04-18 | $83.43 | $88.27 | 440,400 | — | — |
| 2018-04-17 | $82.72 | $87.52 | 600,800 | — | — |
| 2018-04-16 | $83.19 | $88.02 | 397,200 | — | — |
| 2018-04-13 | $81.69 | $86.43 | 573,300 | — | — |
| 2018-04-12 | $82.73 | $87.53 | 404,200 | — | — |
| 2018-04-11 | $81.42 | $86.14 | 390,700 | — | — |
| 2018-04-10 | $82.03 | $86.79 | 629,000 | — | — |
| 2018-04-09 | $79.95 | $84.59 | 508,200 | — | — |
| 2018-04-06 | $80.16 | $84.81 | 537,500 | — | — |
| 2018-04-05 | $81.46 | $86.19 | 788,600 | — | — |
| 2018-04-04 | $80.86 | $85.55 | 1,026,900 | — | — |
| 2018-04-03 | $80.62 | $85.30 | 937,300 | — | — |
| 2018-04-02 | $79.78 | $84.41 | 624,000 | — | — |
| 2018-03-29 | $81.40 | $86.12 | 719,400 | — | — |
| 2018-03-28 | $80.03 | $84.67 | 512,400 | — | — |
| 2018-03-27 | $80.71 | $85.39 | 742,500 | — | — |
| 2018-03-26 | $80.61 | $85.29 | 940,100 | — | — |
| 2018-03-23 | $77.49 | $81.99 | 630,200 | — | — |
| 2018-03-22 | $78.36 | $82.91 | 543,500 | — | — |
| 2018-03-21 | $81.51 | $86.24 | 561,200 | — | — |
| 2018-03-20 | $81.03 | $85.73 | 737,900 | — | — |
| 2018-03-19 | $81.89 | $86.64 | 345,100 | — | — |
| 2018-03-16 | $82.44 | $87.22 | 729,300 | — | — |
| 2018-03-15 | $81.88 | $86.63 | 462,900 | — | — |
| 2018-03-14 | $82.86 | $87.67 | 464,500 | — | — |
| 2018-03-13 | $82.58 | $87.37 | 592,600 | — | — |
| 2018-03-12 | $82.89 | $87.70 | 694,700 | — | — |
| 2018-03-09 | $83.59 | $88.44 | 529,400 | — | — |
| 2018-03-08 | $82.40 | $87.18 | 594,200 | — | — |
| 2018-03-07 | $83.03 | $87.85 | 675,100 | — | — |
| 2018-03-06 | $83.44 | $88.28 | 843,500 | — | — |
| 2018-03-05 | $83.18 | $88.01 | 554,700 | — | — |
| 2018-03-02 | $81.20 | $85.91 | 732,600 | — | — |
| 2018-03-01 | $79.89 | $84.53 | 911,500 | — | — |
| 2018-02-28 | $81.34 | $86.06 | 922,600 | — | — |
| 2018-02-27 | $82.06 | $86.82 | 1,238,100 | — | — |
| 2018-02-26 | $83.84 | $88.70 | 597,200 | — | — |
| 2018-02-23 | $83.40 | $88.24 | 543,800 | — | — |
| 2018-02-22 | $82.30 | $87.07 | 1,188,400 | — | — |
| 2018-02-21 | $81.74 | $86.48 | 1,032,200 | — | — |
| 2018-02-20 | $80.00 | $84.64 | 1,892,300 | — | — |
| 2018-02-16 | $77.27 | $81.75 | 1,457,700 | — | — |
| 2018-02-15 | $74.61 | $78.94 | 572,900 | — | — |
| 2018-02-14 | $73.20 | $77.45 | 1,550,500 | — | — |
| 2018-02-13 | $71.98 | $76.16 | 524,100 | — | — |
| 2018-02-12 | $72.00 | $76.18 | 782,700 | — | — |
| 2018-02-09 | $71.76 | $75.92 | 1,129,400 | — | — |
| 2018-02-08 | $71.15 | $75.28 | 1,346,100 | — | — |
| 2018-02-07 | $72.83 | $76.93 | 943,800 | — | — |
| 2018-02-06 | $72.84 | $76.94 | 1,832,000 | — | — |
| 2018-02-05 | $71.97 | $76.02 | 1,967,400 | — | — |
| 2018-02-02 | $73.40 | $77.53 | 3,385,100 | — | — |
| 2018-02-01 | $81.26 | $85.83 | 532,600 | — | — |
| 2018-01-31 | $81.04 | $85.60 | 638,400 | — | — |
| 2018-01-30 | $82.41 | $87.05 | 405,900 | — | — |
| 2018-01-29 | $83.84 | $88.56 | 772,800 | — | — |
| 2018-01-26 | $82.25 | $86.88 | 823,000 | — | — |
| 2018-01-25 | $82.32 | $86.95 | 547,600 | — | — |
| 2018-01-24 | $82.73 | $87.39 | 584,000 | — | — |
| 2018-01-23 | $82.71 | $87.36 | 562,400 | — | — |
| 2018-01-22 | $82.50 | $87.14 | 450,500 | — | — |
| 2018-01-19 | $82.80 | $87.46 | 544,000 | — | — |
| 2018-01-18 | $81.84 | $86.45 | 693,000 | — | — |
| 2018-01-17 | $82.72 | $87.38 | 629,300 | — | — |
| 2018-01-16 | $84.20 | $88.94 | 559,800 | — | — |
| 2018-01-12 | $85.20 | $89.99 | 421,100 | — | — |
| 2018-01-11 | $84.02 | $88.75 | 351,600 | — | — |
| 2018-01-10 | $82.38 | $87.02 | 385,500 | — | — |
| 2018-01-09 | $83.09 | $87.77 | 371,400 | — | — |
| 2018-01-08 | $82.37 | $87.01 | 312,800 | — | — |
| 2018-01-05 | $81.83 | $86.44 | 985,600 | — | — |
| 2018-01-04 | $83.37 | $88.06 | 673,700 | — | — |
| 2018-01-03 | $82.26 | $86.89 | 1,030,100 | — | — |
| 2018-01-02 | $82.93 | $87.60 | 760,200 | — | — |