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
- 1992-04-16 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 | $55.67 | $59.84 | 402,100 | — | — |
| 2018-12-28 | $54.68 | $58.77 | 413,500 | — | — |
| 2018-12-27 | $54.66 | $58.75 | 531,700 | — | — |
| 2018-12-26 | $54.03 | $58.08 | 523,900 | — | — |
| 2018-12-24 | $52.15 | $56.05 | 331,100 | — | — |
| 2018-12-21 | $53.71 | $57.73 | 1,295,200 | — | — |
| 2018-12-20 | $54.58 | $58.67 | 890,100 | — | — |
| 2018-12-19 | $54.70 | $58.80 | 1,093,100 | — | — |
| 2018-12-18 | $56.42 | $60.64 | 1,988,000 | — | — |
| 2018-12-17 | $53.89 | $57.93 | 1,462,800 | — | — |
| 2018-12-14 | $54.76 | $58.86 | 1,116,700 | — | — |
| 2018-12-13 | $54.64 | $58.73 | 1,092,200 | — | — |
| 2018-12-12 | $55.53 | $59.69 | 904,000 | — | — |
| 2018-12-11 | $54.93 | $59.04 | 1,173,700 | — | — |
| 2018-12-10 | $55.60 | $59.76 | 1,260,700 | — | — |
| 2018-12-07 | $56.76 | $61.01 | 1,043,200 | — | — |
| 2018-12-06 | $58.19 | $62.55 | 1,580,400 | — | — |
| 2018-12-04 | $59.27 | $63.71 | 1,298,200 | — | — |
| 2018-12-03 | $61.08 | $65.65 | 1,727,100 | — | — |
| 2018-11-30 | $59.68 | $64.15 | 4,426,000 | — | — |
| 2018-11-29 | $58.50 | $62.88 | 942,300 | — | — |
| 2018-11-28 | $59.15 | $63.58 | 753,800 | — | — |
| 2018-11-27 | $58.29 | $62.65 | 883,400 | — | — |
| 2018-11-26 | $59.23 | $63.67 | 864,400 | — | — |
| 2018-11-23 | $57.92 | $62.26 | 244,400 | — | — |
| 2018-11-21 | $58.02 | $62.36 | 918,700 | — | — |
| 2018-11-20 | $57.94 | $62.28 | 1,227,500 | — | — |
| 2018-11-19 | $57.35 | $61.64 | 810,000 | — | — |
| 2018-11-16 | $57.18 | $61.46 | 917,200 | — | — |
| 2018-11-15 | $57.40 | $61.70 | 892,800 | — | — |
| 2018-11-14 | $56.81 | $61.06 | 865,800 | — | — |
| 2018-11-13 | $57.47 | $61.61 | 917,900 | — | — |
| 2018-11-12 | $56.21 | $60.26 | 992,000 | — | — |
| 2018-11-09 | $55.78 | $59.80 | 1,033,600 | — | — |
| 2018-11-08 | $57.93 | $62.11 | 864,800 | — | — |
| 2018-11-07 | $58.26 | $62.46 | 928,400 | — | — |
| 2018-11-06 | $57.68 | $61.84 | 875,300 | — | — |
| 2018-11-05 | $56.25 | $60.30 | 768,300 | — | — |
| 2018-11-02 | $57.14 | $61.26 | 710,100 | — | — |
| 2018-11-01 | $57.39 | $61.53 | 1,047,800 | — | — |
| 2018-10-31 | $56.04 | $60.08 | 1,366,200 | — | — |
| 2018-10-30 | $54.14 | $58.04 | 1,842,500 | — | — |
| 2018-10-29 | $51.84 | $55.58 | 1,330,200 | — | — |
| 2018-10-26 | $51.21 | $54.90 | 1,168,800 | — | — |
| 2018-10-25 | $50.60 | $54.25 | 636,100 | — | — |
| 2018-10-24 | $50.07 | $53.68 | 619,800 | — | — |
| 2018-10-23 | $52.58 | $56.37 | 722,600 | — | — |
| 2018-10-22 | $54.06 | $57.96 | 638,200 | — | — |
| 2018-10-19 | $54.39 | $58.31 | 576,200 | — | — |
| 2018-10-18 | $55.00 | $58.96 | 528,200 | — | — |
| 2018-10-17 | $56.41 | $60.48 | 352,500 | — | — |
| 2018-10-16 | $56.84 | $60.94 | 400,800 | — | — |
| 2018-10-15 | $55.71 | $59.73 | 427,600 | — | — |
| 2018-10-12 | $55.46 | $59.46 | 645,400 | — | — |
| 2018-10-11 | $56.22 | $60.27 | 614,700 | — | — |
| 2018-10-10 | $56.90 | $61.00 | 948,200 | — | — |
| 2018-10-09 | $58.34 | $62.54 | 798,900 | — | — |
| 2018-10-08 | $60.65 | $65.02 | 416,300 | — | — |
| 2018-10-05 | $60.50 | $64.86 | 621,900 | — | — |
| 2018-10-04 | $62.00 | $66.47 | 781,700 | — | — |
| 2018-10-03 | $61.86 | $66.32 | 1,052,100 | — | — |
| 2018-10-02 | $60.21 | $64.55 | 494,400 | — | — |
| 2018-10-01 | $59.68 | $63.98 | 794,700 | — | — |
| 2018-09-28 | $60.79 | $65.17 | 799,800 | — | — |
| 2018-09-27 | $60.79 | $65.17 | 634,600 | — | — |
| 2018-09-26 | $61.16 | $65.57 | 738,100 | — | — |
| 2018-09-25 | $60.50 | $64.86 | 873,300 | — | — |
| 2018-09-24 | $60.40 | $64.75 | 812,300 | — | — |
| 2018-09-21 | $60.24 | $64.58 | 836,800 | — | — |
| 2018-09-20 | $61.13 | $65.54 | 825,500 | — | — |
| 2018-09-19 | $59.96 | $64.28 | 690,300 | — | — |
| 2018-09-18 | $59.11 | $63.37 | 796,200 | — | — |
| 2018-09-17 | $59.10 | $63.36 | 847,800 | — | — |
| 2018-09-14 | $58.49 | $62.71 | 822,900 | — | — |
| 2018-09-13 | $58.79 | $63.03 | 567,700 | — | — |
| 2018-09-12 | $59.12 | $63.38 | 829,500 | — | — |
| 2018-09-11 | $60.19 | $64.53 | 431,900 | — | — |
| 2018-09-10 | $60.64 | $65.01 | 470,200 | — | — |
| 2018-09-07 | $60.44 | $64.80 | 902,400 | — | — |
| 2018-09-06 | $60.57 | $64.94 | 768,300 | — | — |
| 2018-09-05 | $61.22 | $65.63 | 882,800 | — | — |
| 2018-09-04 | $59.10 | $63.36 | 589,100 | — | — |
| 2018-08-31 | $59.66 | $63.96 | 750,900 | — | — |
| 2018-08-30 | $59.94 | $64.26 | 850,200 | — | — |
| 2018-08-29 | $61.79 | $66.24 | 378,800 | — | — |
| 2018-08-28 | $61.88 | $66.34 | 528,500 | — | — |
| 2018-08-27 | $62.02 | $66.49 | 552,300 | — | — |
| 2018-08-24 | $61.32 | $65.74 | 327,200 | — | — |
| 2018-08-23 | $60.26 | $64.60 | 394,500 | — | — |
| 2018-08-22 | $61.04 | $65.44 | 401,300 | — | — |
| 2018-08-21 | $61.62 | $66.06 | 470,700 | — | — |
| 2018-08-20 | $60.32 | $64.67 | 434,600 | — | — |
| 2018-08-17 | $60.01 | $64.34 | 843,800 | — | — |
| 2018-08-16 | $58.28 | $62.48 | 885,700 | — | — |
| 2018-08-15 | $57.50 | $61.64 | 725,900 | — | — |
| 2018-08-14 | $58.53 | $62.75 | 468,400 | — | — |
| 2018-08-13 | $58.52 | $62.58 | 915,800 | — | — |
| 2018-08-10 | $59.21 | $63.31 | 758,000 | — | — |
| 2018-08-09 | $61.20 | $65.44 | 883,200 | — | — |
| 2018-08-08 | $63.49 | $67.89 | 838,400 | — | — |
| 2018-08-07 | $63.96 | $68.39 | 637,200 | — | — |
| 2018-08-06 | $62.60 | $66.94 | 896,500 | — | — |
| 2018-08-03 | $62.55 | $66.89 | 694,200 | — | — |
| 2018-08-02 | $61.44 | $65.70 | 691,900 | — | — |
| 2018-08-01 | $61.59 | $65.86 | 898,400 | — | — |
| 2018-07-31 | $63.02 | $67.39 | 1,131,400 | — | — |
| 2018-07-30 | $60.27 | $64.45 | 951,200 | — | — |
| 2018-07-27 | $60.98 | $65.21 | 489,400 | — | — |
| 2018-07-26 | $60.96 | $65.19 | 1,059,800 | — | — |
| 2018-07-25 | $59.47 | $63.59 | 1,268,100 | — | — |
| 2018-07-24 | $59.48 | $63.60 | 1,232,300 | — | — |
| 2018-07-23 | $59.10 | $63.20 | 615,800 | — | — |
| 2018-07-20 | $59.33 | $63.44 | 558,500 | — | — |
| 2018-07-19 | $60.43 | $64.62 | 380,500 | — | — |
| 2018-07-18 | $60.18 | $64.35 | 898,700 | — | — |
| 2018-07-17 | $59.41 | $63.53 | 593,100 | — | — |
| 2018-07-16 | $58.59 | $62.65 | 740,600 | — | — |
| 2018-07-13 | $60.38 | $64.57 | 822,500 | — | — |
| 2018-07-12 | $60.05 | $64.21 | 764,800 | — | — |
| 2018-07-11 | $60.23 | $64.41 | 745,500 | — | — |
| 2018-07-10 | $62.66 | $67.00 | 567,500 | — | — |
| 2018-07-09 | $63.14 | $67.52 | 469,800 | — | — |
| 2018-07-06 | $60.93 | $65.15 | 659,600 | — | — |
| 2018-07-05 | $60.62 | $64.82 | 652,600 | — | — |
| 2018-07-03 | $60.38 | $64.57 | 210,500 | — | — |
| 2018-07-02 | $60.59 | $64.79 | 386,400 | — | — |
| 2018-06-29 | $60.72 | $64.93 | 599,300 | — | — |
| 2018-06-28 | $60.49 | $64.68 | 655,600 | — | — |
| 2018-06-27 | $60.00 | $64.16 | 453,200 | — | — |
| 2018-06-26 | $60.31 | $64.49 | 453,200 | — | — |
| 2018-06-25 | $60.10 | $64.27 | 753,100 | — | — |
| 2018-06-22 | $60.73 | $64.94 | 592,300 | — | — |
| 2018-06-21 | $60.49 | $64.68 | 517,800 | — | — |
| 2018-06-20 | $61.39 | $65.65 | 453,300 | — | — |
| 2018-06-19 | $60.71 | $64.92 | 890,800 | — | — |
| 2018-06-18 | $62.64 | $66.98 | 617,400 | — | — |
| 2018-06-15 | $62.34 | $66.66 | 1,316,400 | — | — |
| 2018-06-14 | $61.69 | $65.97 | 909,800 | — | — |
| 2018-06-13 | $62.43 | $66.76 | 701,300 | — | — |
| 2018-06-12 | $64.05 | $68.49 | 395,800 | — | — |
| 2018-06-11 | $63.68 | $68.09 | 357,400 | — | — |
| 2018-06-08 | $63.68 | $68.09 | 718,700 | — | — |
| 2018-06-07 | $63.92 | $68.35 | 1,239,800 | — | — |
| 2018-06-06 | $65.61 | $70.16 | 507,400 | — | — |
| 2018-06-05 | $63.86 | $68.29 | 932,600 | — | — |
| 2018-06-04 | $63.51 | $67.91 | 716,600 | — | — |
| 2018-06-01 | $64.34 | $68.80 | 572,200 | — | — |
| 2018-05-31 | $63.60 | $68.01 | 1,095,700 | — | — |
| 2018-05-30 | $65.03 | $69.54 | 830,300 | — | — |
| 2018-05-29 | $65.46 | $70.00 | 916,000 | — | — |
| 2018-05-25 | $67.46 | $72.14 | 586,100 | — | — |
| 2018-05-24 | $66.95 | $71.59 | 558,800 | — | — |
| 2018-05-23 | $66.61 | $71.23 | 567,800 | — | — |
| 2018-05-22 | $67.06 | $71.71 | 551,400 | — | — |
| 2018-05-21 | $68.05 | $72.77 | 608,600 | — | — |
| 2018-05-18 | $67.21 | $71.87 | 991,600 | — | — |
| 2018-05-17 | $66.43 | $71.04 | 892,100 | — | — |
| 2018-05-16 | $65.08 | $69.59 | 607,700 | — | — |
| 2018-05-15 | $64.17 | $68.62 | 857,700 | — | — |
| 2018-05-14 | $64.31 | $68.77 | 817,900 | — | — |
| 2018-05-11 | $64.35 | $68.65 | 681,800 | — | — |
| 2018-05-10 | $64.51 | $68.82 | 759,600 | — | — |
| 2018-05-09 | $63.45 | $67.69 | 604,800 | — | — |
| 2018-05-08 | $63.02 | $67.23 | 1,070,700 | — | — |
| 2018-05-07 | $61.68 | $65.80 | 616,300 | — | — |
| 2018-05-04 | $60.19 | $64.21 | 669,400 | — | — |
| 2018-05-03 | $59.40 | $63.37 | 1,166,800 | — | — |
| 2018-05-02 | $59.23 | $63.19 | 1,619,000 | — | — |
| 2018-05-01 | $61.18 | $65.27 | 1,532,200 | — | — |
| 2018-04-30 | $62.68 | $66.87 | 1,158,400 | — | — |
| 2018-04-27 | $63.43 | $67.67 | 862,000 | — | — |
| 2018-04-26 | $62.67 | $66.86 | 503,700 | — | — |
| 2018-04-25 | $63.57 | $67.82 | 713,800 | — | — |
| 2018-04-24 | $63.22 | $67.45 | 903,100 | — | — |
| 2018-04-23 | $66.29 | $70.72 | 521,400 | — | — |
| 2018-04-20 | $66.30 | $70.73 | 535,300 | — | — |
| 2018-04-19 | $66.95 | $71.42 | 766,900 | — | — |
| 2018-04-18 | $66.85 | $71.32 | 554,400 | — | — |
| 2018-04-17 | $66.30 | $70.73 | 421,500 | — | — |
| 2018-04-16 | $65.51 | $69.89 | 762,600 | — | — |
| 2018-04-13 | $65.48 | $69.86 | 543,300 | — | — |
| 2018-04-12 | $64.97 | $69.31 | 644,100 | — | — |
| 2018-04-11 | $64.00 | $68.28 | 466,700 | — | — |
| 2018-04-10 | $65.43 | $69.80 | 683,100 | — | — |
| 2018-04-09 | $64.00 | $68.28 | 508,000 | — | — |
| 2018-04-06 | $64.76 | $69.09 | 554,500 | — | — |
| 2018-04-05 | $66.24 | $70.67 | 712,700 | — | — |
| 2018-04-04 | $65.48 | $69.86 | 1,254,600 | — | — |
| 2018-04-03 | $65.23 | $69.59 | 696,300 | — | — |
| 2018-04-02 | $64.51 | $68.82 | 608,200 | — | — |
| 2018-03-29 | $64.85 | $69.18 | 541,700 | — | — |
| 2018-03-28 | $64.11 | $68.39 | 813,400 | — | — |
| 2018-03-27 | $63.84 | $68.11 | 988,400 | — | — |
| 2018-03-26 | $63.90 | $68.17 | 614,300 | — | — |
| 2018-03-23 | $62.22 | $66.38 | 532,000 | — | — |
| 2018-03-22 | $62.88 | $67.08 | 599,700 | — | — |
| 2018-03-21 | $65.87 | $70.27 | 486,600 | — | — |
| 2018-03-20 | $66.40 | $70.84 | 535,200 | — | — |
| 2018-03-19 | $65.69 | $70.08 | 445,000 | — | — |
| 2018-03-16 | $67.46 | $71.97 | 604,900 | — | — |
| 2018-03-15 | $67.45 | $71.96 | 387,000 | — | — |
| 2018-03-14 | $67.04 | $71.52 | 549,500 | — | — |
| 2018-03-13 | $67.64 | $72.16 | 501,900 | — | — |
| 2018-03-12 | $67.03 | $71.51 | 585,700 | — | — |
| 2018-03-09 | $68.07 | $72.62 | 583,300 | — | — |
| 2018-03-08 | $66.02 | $70.43 | 516,000 | — | — |
| 2018-03-07 | $65.27 | $69.63 | 642,900 | — | — |
| 2018-03-06 | $66.25 | $70.68 | 586,400 | — | — |
| 2018-03-05 | $65.25 | $69.61 | 534,800 | — | — |
| 2018-03-02 | $64.41 | $68.71 | 1,315,100 | — | — |
| 2018-03-01 | $66.01 | $70.42 | 972,300 | — | — |
| 2018-02-28 | $66.60 | $71.05 | 790,200 | — | — |
| 2018-02-27 | $67.72 | $72.25 | 451,900 | — | — |
| 2018-02-26 | $67.98 | $72.52 | 436,000 | — | — |
| 2018-02-23 | $68.44 | $73.01 | 374,500 | — | — |
| 2018-02-22 | $67.56 | $72.08 | 547,700 | — | — |
| 2018-02-21 | $67.27 | $71.77 | 736,700 | — | — |
| 2018-02-20 | $66.40 | $70.84 | 659,500 | — | — |
| 2018-02-16 | $67.08 | $71.56 | 1,300,200 | — | — |
| 2018-02-15 | $68.97 | $73.58 | 602,100 | — | — |
| 2018-02-14 | $68.61 | $73.20 | 554,400 | — | — |
| 2018-02-13 | $68.25 | $72.65 | 553,200 | — | — |
| 2018-02-12 | $68.21 | $72.61 | 924,200 | — | — |
| 2018-02-09 | $67.99 | $72.37 | 1,281,200 | — | — |
| 2018-02-08 | $67.70 | $72.07 | 1,525,400 | — | — |
| 2018-02-07 | $69.20 | $73.66 | 2,013,700 | — | — |
| 2018-02-06 | $67.30 | $71.64 | 2,412,800 | — | — |
| 2018-02-05 | $70.62 | $75.17 | 1,697,700 | — | — |
| 2018-02-02 | $73.12 | $77.84 | 860,000 | — | — |
| 2018-02-01 | $73.33 | $78.06 | 508,300 | — | — |
| 2018-01-31 | $72.62 | $77.30 | 561,500 | — | — |
| 2018-01-30 | $72.84 | $77.54 | 533,600 | — | — |
| 2018-01-29 | $73.51 | $78.25 | 714,300 | — | — |
| 2018-01-26 | $74.03 | $78.80 | 574,500 | — | — |
| 2018-01-25 | $72.69 | $77.38 | 423,600 | — | — |
| 2018-01-24 | $72.96 | $77.67 | 534,300 | — | — |
| 2018-01-23 | $73.14 | $77.86 | 375,900 | — | — |
| 2018-01-22 | $73.00 | $77.71 | 716,600 | — | — |
| 2018-01-19 | $73.77 | $78.53 | 677,400 | — | — |
| 2018-01-18 | $73.59 | $78.34 | 496,700 | — | — |
| 2018-01-17 | $73.02 | $77.73 | 620,000 | — | — |
| 2018-01-16 | $72.64 | $77.32 | 615,400 | — | — |
| 2018-01-12 | $74.11 | $78.89 | 837,900 | — | — |
| 2018-01-11 | $73.12 | $77.84 | 581,700 | — | — |
| 2018-01-10 | $72.24 | $76.90 | 851,800 | — | — |
| 2018-01-09 | $73.82 | $78.58 | 701,900 | — | — |
| 2018-01-08 | $73.07 | $77.78 | 502,200 | — | — |
| 2018-01-05 | $72.54 | $77.22 | 528,700 | — | — |
| 2018-01-04 | $72.06 | $76.71 | 1,014,300 | — | — |
| 2018-01-03 | $72.02 | $76.66 | 634,400 | — | — |
| 2018-01-02 | $71.63 | $76.25 | 522,500 | — | — |