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
- 1994-04-04 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 | $74.29 | $115.20 | 249,000 | — | — |
| 2018-12-28 | $72.65 | $112.66 | 191,400 | — | — |
| 2018-12-27 | $72.80 | $112.89 | 195,700 | — | — |
| 2018-12-26 | $72.70 | $112.74 | 332,800 | — | — |
| 2018-12-24 | $68.95 | $106.92 | 121,500 | — | — |
| 2018-12-21 | $71.77 | $111.29 | 934,800 | — | — |
| 2018-12-20 | $72.52 | $112.46 | 244,500 | — | — |
| 2018-12-19 | $73.16 | $113.45 | 359,300 | — | — |
| 2018-12-18 | $75.20 | $116.61 | 319,700 | — | — |
| 2018-12-17 | $75.35 | $116.84 | 321,000 | — | — |
| 2018-12-14 | $76.32 | $118.35 | 215,100 | — | — |
| 2018-12-13 | $76.88 | $119.22 | 212,300 | — | — |
| 2018-12-12 | $77.10 | $119.56 | 290,100 | — | — |
| 2018-12-11 | $75.16 | $116.55 | 376,500 | — | — |
| 2018-12-10 | $74.52 | $115.56 | 523,400 | — | — |
| 2018-12-07 | $75.19 | $116.60 | 252,600 | — | — |
| 2018-12-06 | $77.29 | $119.85 | 259,500 | — | — |
| 2018-12-04 | $78.57 | $121.84 | 304,700 | — | — |
| 2018-12-03 | $84.27 | $130.68 | 273,800 | — | — |
| 2018-11-30 | $83.68 | $129.76 | 268,400 | — | — |
| 2018-11-29 | $82.89 | $128.54 | 168,800 | — | — |
| 2018-11-28 | $83.38 | $129.30 | 219,500 | — | — |
| 2018-11-27 | $80.57 | $124.94 | 151,300 | — | — |
| 2018-11-26 | $82.01 | $127.17 | 178,600 | — | — |
| 2018-11-23 | $80.92 | $125.48 | 97,200 | — | — |
| 2018-11-21 | $80.90 | $125.45 | 108,100 | — | — |
| 2018-11-20 | $79.55 | $123.36 | 201,900 | — | — |
| 2018-11-19 | $79.49 | $123.26 | 174,600 | — | — |
| 2018-11-16 | $81.86 | $126.94 | 272,900 | — | — |
| 2018-11-15 | $81.57 | $126.49 | 205,400 | — | — |
| 2018-11-14 | $79.89 | $123.88 | 182,700 | — | — |
| 2018-11-13 | $80.36 | $124.61 | 200,900 | — | — |
| 2018-11-12 | $80.80 | $125.30 | 231,200 | — | — |
| 2018-11-09 | $82.69 | $128.23 | 329,900 | — | — |
| 2018-11-08 | $84.04 | $130.10 | 621,900 | — | — |
| 2018-11-07 | $78.57 | $121.63 | 362,300 | — | — |
| 2018-11-06 | $78.11 | $120.92 | 133,800 | — | — |
| 2018-11-05 | $77.26 | $119.60 | 210,000 | — | — |
| 2018-11-02 | $76.94 | $119.11 | 233,200 | — | — |
| 2018-11-01 | $76.17 | $117.92 | 274,800 | — | — |
| 2018-10-31 | $73.64 | $114.00 | 278,100 | — | — |
| 2018-10-30 | $73.21 | $113.33 | 349,400 | — | — |
| 2018-10-29 | $72.81 | $112.71 | 173,200 | — | — |
| 2018-10-26 | $73.50 | $113.78 | 226,300 | — | — |
| 2018-10-25 | $73.34 | $113.53 | 258,400 | — | — |
| 2018-10-24 | $72.29 | $111.91 | 324,400 | — | — |
| 2018-10-23 | $73.91 | $114.42 | 312,100 | — | — |
| 2018-10-22 | $76.32 | $118.15 | 165,900 | — | — |
| 2018-10-19 | $76.33 | $118.16 | 288,500 | — | — |
| 2018-10-18 | $76.45 | $118.35 | 359,600 | — | — |
| 2018-10-17 | $77.45 | $119.90 | 542,000 | — | — |
| 2018-10-16 | $76.69 | $118.72 | 312,700 | — | — |
| 2018-10-15 | $74.17 | $114.82 | 337,900 | — | — |
| 2018-10-12 | $72.20 | $111.77 | 367,700 | — | — |
| 2018-10-11 | $73.50 | $113.78 | 406,400 | — | — |
| 2018-10-10 | $75.00 | $116.10 | 403,900 | — | — |
| 2018-10-09 | $77.45 | $119.90 | 168,400 | — | — |
| 2018-10-08 | $78.76 | $121.92 | 105,600 | — | — |
| 2018-10-05 | $78.61 | $121.69 | 148,700 | — | — |
| 2018-10-04 | $80.02 | $123.88 | 159,800 | — | — |
| 2018-10-03 | $80.21 | $124.17 | 172,800 | — | — |
| 2018-10-02 | $79.22 | $122.64 | 163,300 | — | — |
| 2018-10-01 | $79.81 | $123.55 | 193,400 | — | — |
| 2018-09-28 | $80.86 | $125.18 | 178,500 | — | — |
| 2018-09-27 | $80.85 | $125.16 | 186,700 | — | — |
| 2018-09-26 | $81.01 | $125.41 | 240,800 | — | — |
| 2018-09-25 | $82.03 | $126.99 | 240,500 | — | — |
| 2018-09-24 | $81.26 | $125.79 | 197,800 | — | — |
| 2018-09-21 | $81.40 | $126.01 | 438,400 | — | — |
| 2018-09-20 | $81.83 | $126.68 | 173,100 | — | — |
| 2018-09-19 | $81.85 | $126.71 | 258,600 | — | — |
| 2018-09-18 | $81.05 | $125.47 | 184,800 | — | — |
| 2018-09-17 | $81.05 | $125.47 | 226,700 | — | — |
| 2018-09-14 | $83.17 | $128.75 | 208,700 | — | — |
| 2018-09-13 | $81.21 | $125.72 | 191,400 | — | — |
| 2018-09-12 | $80.75 | $125.01 | 221,600 | — | — |
| 2018-09-11 | $79.58 | $123.19 | 171,600 | — | — |
| 2018-09-10 | $79.01 | $122.31 | 133,700 | — | — |
| 2018-09-07 | $78.17 | $121.01 | 158,800 | — | — |
| 2018-09-06 | $79.39 | $122.90 | 145,400 | — | — |
| 2018-09-05 | $79.73 | $123.43 | 159,400 | — | — |
| 2018-09-04 | $79.59 | $123.21 | 136,100 | — | — |
| 2018-08-31 | $80.56 | $124.71 | 109,800 | — | — |
| 2018-08-30 | $80.69 | $124.91 | 113,800 | — | — |
| 2018-08-29 | $81.12 | $125.58 | 95,400 | — | — |
| 2018-08-28 | $80.71 | $124.94 | 146,300 | — | — |
| 2018-08-27 | $80.75 | $125.01 | 271,600 | — | — |
| 2018-08-24 | $79.24 | $122.67 | 214,200 | — | — |
| 2018-08-23 | $79.13 | $122.50 | 159,700 | — | — |
| 2018-08-22 | $80.10 | $124.00 | 147,500 | — | — |
| 2018-08-21 | $80.94 | $125.30 | 229,700 | — | — |
| 2018-08-20 | $79.89 | $123.67 | 102,300 | — | — |
| 2018-08-17 | $80.10 | $123.78 | 102,900 | — | — |
| 2018-08-16 | $79.14 | $122.29 | 157,400 | — | — |
| 2018-08-15 | $78.39 | $121.14 | 188,100 | — | — |
| 2018-08-14 | $79.96 | $123.56 | 140,900 | — | — |
| 2018-08-13 | $79.59 | $122.99 | 156,200 | — | — |
| 2018-08-10 | $80.12 | $123.81 | 181,000 | — | — |
| 2018-08-09 | $80.21 | $123.95 | 238,600 | — | — |
| 2018-08-08 | $80.33 | $124.13 | 249,100 | — | — |
| 2018-08-07 | $79.56 | $122.94 | 250,100 | — | — |
| 2018-08-06 | $78.55 | $121.38 | 214,300 | — | — |
| 2018-08-03 | $78.25 | $120.92 | 214,200 | — | — |
| 2018-08-02 | $78.91 | $121.94 | 286,800 | — | — |
| 2018-08-01 | $80.04 | $123.68 | 494,200 | — | — |
| 2018-07-31 | $83.21 | $128.58 | 471,500 | — | — |
| 2018-07-30 | $80.90 | $125.01 | 265,700 | — | — |
| 2018-07-27 | $82.62 | $127.67 | 230,300 | — | — |
| 2018-07-26 | $84.65 | $130.81 | 216,200 | — | — |
| 2018-07-25 | $83.71 | $129.36 | 163,500 | — | — |
| 2018-07-24 | $82.71 | $127.81 | 230,000 | — | — |
| 2018-07-23 | $81.66 | $126.19 | 227,900 | — | — |
| 2018-07-20 | $82.32 | $127.21 | 223,900 | — | — |
| 2018-07-19 | $81.66 | $126.19 | 244,700 | — | — |
| 2018-07-18 | $81.17 | $125.43 | 157,200 | — | — |
| 2018-07-17 | $80.31 | $124.10 | 99,500 | — | — |
| 2018-07-16 | $79.96 | $123.56 | 132,500 | — | — |
| 2018-07-13 | $80.20 | $123.93 | 154,600 | — | — |
| 2018-07-12 | $80.27 | $124.04 | 154,500 | — | — |
| 2018-07-11 | $78.69 | $121.60 | 276,600 | — | — |
| 2018-07-10 | $78.90 | $121.92 | 139,600 | — | — |
| 2018-07-09 | $79.05 | $122.15 | 165,800 | — | — |
| 2018-07-06 | $78.01 | $120.55 | 153,300 | — | — |
| 2018-07-05 | $77.20 | $119.30 | 160,000 | — | — |
| 2018-07-03 | $76.83 | $118.72 | 91,200 | — | — |
| 2018-07-02 | $76.25 | $117.83 | 259,100 | — | — |
| 2018-06-29 | $76.86 | $118.77 | 218,100 | — | — |
| 2018-06-28 | $75.87 | $117.24 | 152,900 | — | — |
| 2018-06-27 | $76.03 | $117.49 | 136,900 | — | — |
| 2018-06-26 | $76.78 | $118.65 | 193,300 | — | — |
| 2018-06-25 | $76.29 | $117.89 | 290,000 | — | — |
| 2018-06-22 | $77.75 | $120.15 | 410,300 | — | — |
| 2018-06-21 | $77.66 | $120.01 | 177,400 | — | — |
| 2018-06-20 | $78.73 | $121.66 | 245,400 | — | — |
| 2018-06-19 | $77.86 | $120.32 | 232,700 | — | — |
| 2018-06-18 | $78.89 | $121.91 | 266,100 | — | — |
| 2018-06-15 | $78.85 | $121.85 | 442,900 | — | — |
| 2018-06-14 | $78.69 | $121.60 | 187,900 | — | — |
| 2018-06-13 | $78.08 | $120.66 | 233,900 | — | — |
| 2018-06-12 | $78.61 | $121.48 | 218,900 | — | — |
| 2018-06-11 | $79.20 | $122.39 | 165,400 | — | — |
| 2018-06-08 | $79.03 | $122.12 | 241,300 | — | — |
| 2018-06-07 | $78.03 | $120.58 | 210,800 | — | — |
| 2018-06-06 | $77.53 | $119.81 | 197,400 | — | — |
| 2018-06-05 | $76.55 | $118.29 | 158,800 | — | — |
| 2018-06-04 | $76.25 | $117.83 | 177,100 | — | — |
| 2018-06-01 | $75.97 | $117.40 | 207,100 | — | — |
| 2018-05-31 | $75.77 | $117.09 | 317,100 | — | — |
| 2018-05-30 | $76.59 | $118.35 | 231,100 | — | — |
| 2018-05-29 | $74.69 | $115.42 | 206,200 | — | — |
| 2018-05-25 | $74.72 | $115.46 | 124,900 | — | — |
| 2018-05-24 | $75.15 | $116.13 | 194,700 | — | — |
| 2018-05-23 | $75.07 | $116.00 | 106,900 | — | — |
| 2018-05-22 | $75.15 | $116.13 | 207,500 | — | — |
| 2018-05-21 | $76.42 | $118.09 | 167,700 | — | — |
| 2018-05-18 | $75.03 | $115.94 | 289,100 | — | — |
| 2018-05-17 | $75.52 | $116.48 | 190,300 | — | — |
| 2018-05-16 | $74.52 | $114.94 | 184,500 | — | — |
| 2018-05-15 | $73.69 | $113.66 | 166,900 | — | — |
| 2018-05-14 | $73.51 | $113.38 | 168,800 | — | — |
| 2018-05-11 | $73.93 | $114.03 | 123,600 | — | — |
| 2018-05-10 | $73.86 | $113.92 | 215,500 | — | — |
| 2018-05-09 | $73.98 | $114.10 | 198,100 | — | — |
| 2018-05-08 | $73.61 | $113.53 | 353,300 | — | — |
| 2018-05-07 | $72.81 | $112.30 | 262,300 | — | — |
| 2018-05-04 | $72.10 | $111.20 | 136,300 | — | — |
| 2018-05-03 | $71.43 | $110.17 | 158,400 | — | — |
| 2018-05-02 | $72.12 | $111.24 | 126,500 | — | — |
| 2018-05-01 | $72.05 | $111.13 | 287,100 | — | — |
| 2018-04-30 | $71.94 | $110.96 | 187,900 | — | — |
| 2018-04-27 | $73.01 | $112.61 | 165,600 | — | — |
| 2018-04-26 | $73.54 | $113.43 | 228,400 | — | — |
| 2018-04-25 | $74.00 | $114.13 | 362,500 | — | — |
| 2018-04-24 | $74.03 | $114.18 | 570,500 | — | — |
| 2018-04-23 | $73.98 | $114.10 | 271,400 | — | — |
| 2018-04-20 | $74.87 | $115.48 | 326,400 | — | — |
| 2018-04-19 | $75.43 | $116.34 | 197,000 | — | — |
| 2018-04-18 | $75.75 | $116.83 | 308,100 | — | — |
| 2018-04-17 | $74.70 | $115.21 | 325,000 | — | — |
| 2018-04-16 | $75.00 | $115.68 | 207,300 | — | — |
| 2018-04-13 | $74.05 | $114.21 | 219,700 | — | — |
| 2018-04-12 | $74.35 | $114.67 | 325,800 | — | — |
| 2018-04-11 | $74.14 | $114.35 | 313,300 | — | — |
| 2018-04-10 | $75.38 | $116.26 | 564,000 | — | — |
| 2018-04-09 | $73.45 | $113.29 | 653,800 | — | — |
| 2018-04-06 | $71.08 | $109.63 | 157,100 | — | — |
| 2018-04-05 | $72.71 | $112.15 | 322,500 | — | — |
| 2018-04-04 | $71.89 | $110.88 | 196,900 | — | — |
| 2018-04-03 | $71.78 | $110.71 | 392,200 | — | — |
| 2018-04-02 | $69.63 | $107.39 | 257,000 | — | — |
| 2018-03-29 | $71.66 | $110.53 | 255,900 | — | — |
| 2018-03-28 | $70.98 | $109.48 | 173,100 | — | — |
| 2018-03-27 | $71.14 | $109.72 | 194,300 | — | — |
| 2018-03-26 | $72.14 | $111.27 | 273,700 | — | — |
| 2018-03-23 | $70.72 | $109.08 | 252,900 | — | — |
| 2018-03-22 | $72.03 | $111.10 | 313,200 | — | — |
| 2018-03-21 | $73.89 | $113.97 | 215,900 | — | — |
| 2018-03-20 | $72.99 | $112.58 | 245,100 | — | — |
| 2018-03-19 | $73.83 | $113.87 | 244,400 | — | — |
| 2018-03-16 | $74.03 | $114.18 | 605,200 | — | — |
| 2018-03-15 | $73.88 | $113.95 | 142,000 | — | — |
| 2018-03-14 | $73.81 | $113.84 | 179,400 | — | — |
| 2018-03-13 | $74.40 | $114.75 | 163,900 | — | — |
| 2018-03-12 | $74.51 | $114.92 | 253,500 | — | — |
| 2018-03-09 | $74.91 | $115.54 | 406,400 | — | — |
| 2018-03-08 | $72.90 | $112.44 | 402,300 | — | — |
| 2018-03-07 | $72.99 | $112.58 | 425,800 | — | — |
| 2018-03-06 | $72.66 | $112.07 | 274,500 | — | — |
| 2018-03-05 | $71.39 | $110.11 | 590,200 | — | — |
| 2018-03-02 | $70.32 | $108.46 | 411,700 | — | — |
| 2018-03-01 | $70.40 | $108.58 | 468,000 | — | — |
| 2018-02-28 | $70.83 | $109.25 | 290,000 | — | — |
| 2018-02-27 | $71.61 | $110.45 | 360,500 | — | — |
| 2018-02-26 | $72.79 | $112.27 | 464,000 | — | — |
| 2018-02-23 | $72.90 | $112.44 | 304,600 | — | — |
| 2018-02-22 | $73.26 | $112.99 | 393,400 | — | — |
| 2018-02-21 | $73.76 | $113.76 | 467,700 | — | — |
| 2018-02-20 | $73.51 | $113.38 | 499,600 | — | — |
| 2018-02-16 | $73.92 | $114.01 | 730,800 | — | — |
| 2018-02-15 | $72.87 | $112.17 | 370,900 | — | — |
| 2018-02-14 | $72.24 | $111.20 | 679,600 | — | — |
| 2018-02-13 | $69.89 | $107.58 | 1,161,300 | — | — |
| 2018-02-12 | $71.33 | $109.80 | 1,386,800 | — | — |
| 2018-02-09 | $71.62 | $110.25 | 3,038,800 | — | — |
| 2018-02-08 | $82.93 | $127.66 | 6,412,900 | — | — |
| 2018-02-07 | $77.17 | $118.79 | 1,310,200 | — | — |
| 2018-02-06 | $78.96 | $121.55 | 1,370,800 | — | — |
| 2018-02-05 | $78.36 | $120.62 | 1,401,000 | — | — |
| 2018-02-02 | $81.77 | $125.87 | 1,167,400 | — | — |
| 2018-02-01 | $81.34 | $125.21 | 1,543,100 | — | — |
| 2018-01-31 | $77.52 | $119.33 | 1,779,600 | — | — |
| 2018-01-30 | $74.05 | $113.99 | 394,400 | — | — |
| 2018-01-29 | $75.05 | $115.53 | 369,900 | — | — |
| 2018-01-26 | $75.95 | $116.91 | 610,300 | — | — |
| 2018-01-25 | $73.61 | $113.31 | 697,200 | — | — |
| 2018-01-24 | $74.27 | $114.33 | 808,200 | — | — |
| 2018-01-23 | $74.91 | $115.31 | 1,625,700 | — | — |
| 2018-01-22 | $81.02 | $124.72 | 498,400 | — | — |
| 2018-01-19 | $80.50 | $123.92 | 459,300 | — | — |
| 2018-01-18 | $79.33 | $122.12 | 252,500 | — | — |
| 2018-01-17 | $80.15 | $123.38 | 282,500 | — | — |
| 2018-01-16 | $80.79 | $124.36 | 327,600 | — | — |
| 2018-01-12 | $83.41 | $128.40 | 367,400 | — | — |
| 2018-01-11 | $82.65 | $127.23 | 398,800 | — | — |
| 2018-01-10 | $79.99 | $123.13 | 637,900 | — | — |
| 2018-01-09 | $79.18 | $121.88 | 231,900 | — | — |
| 2018-01-08 | $80.30 | $123.61 | 463,200 | — | — |
| 2018-01-05 | $79.70 | $122.68 | 300,700 | — | — |
| 2018-01-04 | $78.93 | $121.50 | 373,400 | — | — |
| 2018-01-03 | $77.56 | $119.39 | 465,800 | — | — |
| 2018-01-02 | $76.92 | $118.41 | 265,900 | — | — |