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
- 1993-03-19 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 | $77.32 | $113.99 | 45,000 | — | — |
| 2018-12-28 | $76.82 | $113.25 | 49,300 | — | — |
| 2018-12-27 | $76.90 | $113.37 | 53,600 | — | — |
| 2018-12-26 | $76.49 | $112.76 | 70,100 | — | — |
| 2018-12-24 | $73.92 | $108.97 | 48,800 | — | — |
| 2018-12-21 | $76.26 | $112.42 | 325,900 | — | — |
| 2018-12-20 | $76.16 | $112.28 | 111,900 | — | — |
| 2018-12-19 | $74.91 | $110.43 | 73,300 | — | — |
| 2018-12-18 | $78.34 | $115.49 | 73,900 | — | — |
| 2018-12-17 | $77.62 | $114.43 | 87,500 | — | — |
| 2018-12-14 | $76.13 | $112.23 | 76,500 | — | — |
| 2018-12-13 | $77.49 | $114.24 | 44,300 | — | — |
| 2018-12-12 | $77.82 | $114.72 | 70,100 | — | — |
| 2018-12-11 | $78.23 | $115.33 | 78,100 | — | — |
| 2018-12-10 | $79.14 | $116.67 | 70,100 | — | — |
| 2018-12-07 | $77.77 | $114.65 | 43,500 | — | — |
| 2018-12-06 | $79.36 | $116.99 | 46,600 | — | — |
| 2018-12-04 | $80.63 | $118.87 | 83,500 | — | — |
| 2018-12-03 | $81.94 | $120.80 | 100,900 | — | — |
| 2018-11-30 | $82.81 | $122.08 | 57,800 | — | — |
| 2018-11-29 | $83.02 | $122.39 | 33,900 | — | — |
| 2018-11-28 | $83.59 | $123.23 | 65,200 | — | — |
| 2018-11-27 | $80.36 | $118.47 | 39,300 | — | — |
| 2018-11-26 | $79.75 | $117.57 | 89,400 | — | — |
| 2018-11-23 | $81.35 | $119.93 | 9,900 | — | — |
| 2018-11-21 | $81.23 | $119.75 | 38,900 | — | — |
| 2018-11-20 | $80.92 | $119.29 | 56,500 | — | — |
| 2018-11-19 | $82.67 | $121.87 | 54,400 | — | — |
| 2018-11-16 | $86.28 | $127.20 | 197,300 | — | — |
| 2018-11-15 | $85.41 | $125.91 | 49,000 | — | — |
| 2018-11-14 | $85.55 | $126.12 | 51,700 | — | — |
| 2018-11-13 | $86.47 | $127.48 | 34,100 | — | — |
| 2018-11-12 | $87.30 | $128.70 | 47,000 | — | — |
| 2018-11-09 | $86.54 | $127.58 | 48,300 | — | — |
| 2018-11-08 | $89.48 | $131.91 | 44,500 | — | — |
| 2018-11-07 | $89.51 | $131.96 | 29,400 | — | — |
| 2018-11-06 | $89.38 | $131.77 | 29,800 | — | — |
| 2018-11-05 | $87.32 | $128.73 | 65,300 | — | — |
| 2018-11-02 | $89.87 | $132.49 | 36,200 | — | — |
| 2018-11-01 | $91.02 | $134.18 | 80,600 | — | — |
| 2018-10-31 | $85.72 | $126.37 | 52,400 | — | — |
| 2018-10-30 | $85.83 | $126.53 | 35,100 | — | — |
| 2018-10-29 | $82.98 | $122.33 | 35,900 | — | — |
| 2018-10-26 | $81.61 | $120.31 | 36,100 | — | — |
| 2018-10-25 | $82.06 | $120.97 | 46,400 | — | — |
| 2018-10-24 | $80.48 | $118.65 | 82,600 | — | — |
| 2018-10-23 | $80.28 | $118.35 | 34,100 | — | — |
| 2018-10-22 | $82.99 | $122.35 | 28,800 | — | — |
| 2018-10-19 | $82.28 | $121.30 | 36,600 | — | — |
| 2018-10-18 | $82.87 | $122.17 | 20,100 | — | — |
| 2018-10-17 | $84.29 | $124.26 | 62,200 | — | — |
| 2018-10-16 | $86.50 | $127.52 | 39,500 | — | — |
| 2018-10-15 | $85.24 | $125.66 | 34,300 | — | — |
| 2018-10-12 | $83.51 | $123.11 | 35,700 | — | — |
| 2018-10-11 | $85.16 | $125.38 | 40,300 | — | — |
| 2018-10-10 | $90.77 | $133.64 | 39,300 | — | — |
| 2018-10-09 | $93.08 | $137.04 | 52,600 | — | — |
| 2018-10-08 | $93.11 | $137.09 | 59,800 | — | — |
| 2018-10-05 | $92.41 | $136.06 | 86,800 | — | — |
| 2018-10-04 | $92.17 | $135.70 | 62,400 | — | — |
| 2018-10-03 | $91.10 | $134.13 | 29,800 | — | — |
| 2018-10-02 | $90.33 | $132.99 | 21,800 | — | — |
| 2018-10-01 | $89.95 | $132.43 | 35,700 | — | — |
| 2018-09-28 | $91.61 | $134.88 | 35,200 | — | — |
| 2018-09-27 | $91.84 | $135.22 | 20,100 | — | — |
| 2018-09-26 | $92.00 | $135.45 | 25,400 | — | — |
| 2018-09-25 | $93.72 | $137.99 | 18,600 | — | — |
| 2018-09-24 | $94.30 | $138.84 | 16,400 | — | — |
| 2018-09-21 | $95.62 | $140.78 | 99,700 | — | — |
| 2018-09-20 | $96.03 | $141.39 | 45,000 | — | — |
| 2018-09-19 | $95.19 | $140.15 | 31,300 | — | — |
| 2018-09-18 | $95.72 | $140.93 | 23,600 | — | — |
| 2018-09-17 | $95.17 | $140.12 | 29,300 | — | — |
| 2018-09-14 | $95.55 | $140.68 | 30,900 | — | — |
| 2018-09-13 | $94.53 | $139.18 | 11,700 | — | — |
| 2018-09-12 | $94.77 | $139.53 | 32,100 | — | — |
| 2018-09-11 | $95.48 | $140.58 | 43,900 | — | — |
| 2018-09-10 | $95.42 | $140.49 | 24,300 | — | — |
| 2018-09-07 | $94.93 | $139.77 | 26,900 | — | — |
| 2018-09-06 | $94.94 | $139.78 | 30,200 | — | — |
| 2018-09-05 | $96.33 | $141.83 | 23,200 | — | — |
| 2018-09-04 | $95.11 | $140.03 | 46,700 | — | — |
| 2018-08-31 | $95.30 | $140.31 | 109,500 | — | — |
| 2018-08-30 | $96.29 | $141.77 | 38,500 | — | — |
| 2018-08-29 | $97.55 | $143.62 | 74,900 | — | — |
| 2018-08-28 | $99.12 | $145.94 | 43,600 | — | — |
| 2018-08-27 | $99.49 | $146.48 | 56,600 | — | — |
| 2018-08-24 | $98.38 | $144.85 | 55,200 | — | — |
| 2018-08-23 | $97.90 | $144.14 | 56,400 | — | — |
| 2018-08-22 | $98.65 | $145.24 | 51,400 | — | — |
| 2018-08-21 | $99.99 | $147.22 | 77,800 | — | — |
| 2018-08-20 | $98.83 | $145.51 | 32,500 | — | — |
| 2018-08-17 | $97.87 | $144.10 | 226,300 | — | — |
| 2018-08-16 | $97.02 | $142.84 | 108,600 | — | — |
| 2018-08-15 | $96.07 | $141.45 | 63,500 | — | — |
| 2018-08-14 | $97.36 | $143.34 | 154,600 | — | — |
| 2018-08-13 | $95.69 | $140.89 | 72,500 | — | — |
| 2018-08-10 | $95.52 | $140.64 | 50,700 | — | — |
| 2018-08-09 | $95.85 | $141.12 | 48,200 | — | — |
| 2018-08-08 | $96.28 | $141.75 | 35,900 | — | — |
| 2018-08-07 | $96.22 | $141.67 | 49,300 | — | — |
| 2018-08-06 | $94.61 | $139.30 | 45,100 | — | — |
| 2018-08-03 | $93.73 | $138.00 | 98,000 | — | — |
| 2018-08-02 | $93.68 | $137.93 | 293,900 | — | — |
| 2018-08-01 | $92.60 | $136.34 | 67,500 | — | — |
| 2018-07-31 | $93.00 | $136.93 | 66,500 | — | — |
| 2018-07-30 | $89.50 | $131.77 | 23,400 | — | — |
| 2018-07-27 | $91.03 | $134.02 | 39,800 | — | — |
| 2018-07-26 | $91.15 | $134.20 | 45,300 | — | — |
| 2018-07-25 | $89.54 | $131.83 | 50,700 | — | — |
| 2018-07-24 | $89.89 | $132.35 | 82,600 | — | — |
| 2018-07-23 | $90.46 | $133.19 | 37,100 | — | — |
| 2018-07-20 | $91.27 | $134.38 | 57,200 | — | — |
| 2018-07-19 | $90.69 | $133.52 | 36,900 | — | — |
| 2018-07-18 | $89.70 | $132.07 | 33,800 | — | — |
| 2018-07-17 | $89.84 | $132.27 | 28,100 | — | — |
| 2018-07-16 | $89.23 | $131.37 | 56,400 | — | — |
| 2018-07-13 | $89.97 | $132.46 | 44,700 | — | — |
| 2018-07-12 | $89.76 | $131.99 | 50,300 | — | — |
| 2018-07-11 | $90.13 | $132.54 | 48,600 | — | — |
| 2018-07-10 | $90.89 | $133.65 | 42,700 | — | — |
| 2018-07-09 | $92.46 | $135.96 | 46,300 | — | — |
| 2018-07-06 | $91.13 | $134.01 | 25,600 | — | — |
| 2018-07-05 | $91.80 | $134.99 | 36,900 | — | — |
| 2018-07-03 | $90.65 | $133.30 | 33,700 | — | — |
| 2018-07-02 | $91.57 | $134.65 | 41,100 | — | — |
| 2018-06-29 | $90.36 | $132.88 | 69,900 | — | — |
| 2018-06-28 | $88.97 | $130.83 | 64,400 | — | — |
| 2018-06-27 | $90.10 | $132.49 | 53,400 | — | — |
| 2018-06-26 | $91.59 | $134.68 | 55,300 | — | — |
| 2018-06-25 | $90.49 | $133.07 | 95,900 | — | — |
| 2018-06-22 | $92.08 | $135.40 | 79,600 | — | — |
| 2018-06-21 | $91.52 | $134.58 | 93,900 | — | — |
| 2018-06-20 | $93.00 | $136.76 | 47,300 | — | — |
| 2018-06-19 | $92.43 | $135.92 | 57,700 | — | — |
| 2018-06-18 | $93.57 | $137.60 | 48,300 | — | — |
| 2018-06-15 | $93.84 | $137.99 | 124,300 | — | — |
| 2018-06-14 | $93.59 | $137.63 | 69,200 | — | — |
| 2018-06-13 | $94.29 | $138.65 | 57,700 | — | — |
| 2018-06-12 | $94.55 | $139.04 | 36,000 | — | — |
| 2018-06-11 | $94.51 | $138.98 | 54,600 | — | — |
| 2018-06-08 | $94.63 | $139.15 | 46,400 | — | — |
| 2018-06-07 | $95.82 | $140.90 | 77,800 | — | — |
| 2018-06-06 | $96.44 | $141.82 | 75,400 | — | — |
| 2018-06-05 | $95.24 | $140.05 | 53,700 | — | — |
| 2018-06-04 | $95.16 | $139.93 | 59,900 | — | — |
| 2018-06-01 | $94.57 | $139.07 | 92,400 | — | — |
| 2018-05-31 | $92.21 | $135.60 | 76,100 | — | — |
| 2018-05-30 | $95.15 | $139.92 | 81,200 | — | — |
| 2018-05-29 | $94.85 | $139.48 | 80,300 | — | — |
| 2018-05-25 | $96.05 | $141.24 | 52,600 | — | — |
| 2018-05-24 | $97.33 | $143.12 | 66,100 | — | — |
| 2018-05-23 | $98.77 | $145.24 | 116,400 | — | — |
| 2018-05-22 | $98.40 | $144.70 | 55,400 | — | — |
| 2018-05-21 | $100.51 | $147.80 | 52,800 | — | — |
| 2018-05-18 | $99.03 | $145.62 | 82,900 | — | — |
| 2018-05-17 | $98.59 | $144.98 | 98,300 | — | — |
| 2018-05-16 | $97.61 | $143.54 | 105,800 | — | — |
| 2018-05-15 | $95.28 | $140.11 | 78,200 | — | — |
| 2018-05-14 | $94.56 | $139.05 | 83,400 | — | — |
| 2018-05-11 | $94.74 | $139.32 | 127,900 | — | — |
| 2018-05-10 | $93.64 | $137.70 | 111,800 | — | — |
| 2018-05-09 | $92.50 | $136.02 | 160,200 | — | — |
| 2018-05-08 | $94.59 | $139.10 | 186,500 | — | — |
| 2018-05-07 | $95.69 | $140.71 | 143,900 | — | — |
| 2018-05-04 | $96.77 | $142.30 | 137,500 | — | — |
| 2018-05-03 | $104.87 | $154.21 | 74,300 | — | — |
| 2018-05-02 | $110.80 | $162.93 | 49,800 | — | — |
| 2018-05-01 | $109.73 | $161.36 | 37,500 | — | — |
| 2018-04-30 | $109.47 | $160.98 | 60,600 | — | — |
| 2018-04-27 | $110.21 | $162.07 | 46,700 | — | — |
| 2018-04-26 | $110.34 | $162.26 | 27,600 | — | — |
| 2018-04-25 | $111.67 | $164.21 | 39,000 | — | — |
| 2018-04-24 | $111.26 | $163.61 | 56,900 | — | — |
| 2018-04-23 | $116.63 | $171.51 | 39,000 | — | — |
| 2018-04-20 | $117.20 | $172.34 | 24,200 | — | — |
| 2018-04-19 | $117.12 | $172.23 | 33,900 | — | — |
| 2018-04-18 | $117.92 | $173.40 | 27,100 | — | — |
| 2018-04-17 | $117.44 | $172.70 | 38,200 | — | — |
| 2018-04-16 | $115.59 | $169.98 | 53,800 | — | — |
| 2018-04-13 | $114.51 | $168.39 | 43,200 | — | — |
| 2018-04-12 | $113.46 | $166.68 | 20,400 | — | — |
| 2018-04-11 | $112.80 | $165.71 | 35,500 | — | — |
| 2018-04-10 | $114.23 | $167.81 | 45,600 | — | — |
| 2018-04-09 | $111.85 | $164.32 | 38,300 | — | — |
| 2018-04-06 | $114.38 | $168.03 | 88,100 | — | — |
| 2018-04-05 | $115.88 | $170.24 | 89,100 | — | — |
| 2018-04-04 | $112.27 | $164.93 | 66,800 | — | — |
| 2018-04-03 | $110.90 | $162.92 | 47,000 | — | — |
| 2018-04-02 | $109.83 | $161.35 | 53,700 | — | — |
| 2018-03-29 | $109.90 | $161.45 | 44,200 | — | — |
| 2018-03-28 | $110.44 | $162.25 | 29,900 | — | — |
| 2018-03-27 | $110.46 | $162.28 | 77,300 | — | — |
| 2018-03-26 | $113.13 | $166.20 | 108,400 | — | — |
| 2018-03-23 | $109.60 | $161.01 | 33,400 | — | — |
| 2018-03-22 | $111.70 | $164.10 | 56,500 | — | — |
| 2018-03-21 | $114.34 | $167.98 | 31,000 | — | — |
| 2018-03-20 | $113.92 | $167.36 | 21,600 | — | — |
| 2018-03-19 | $113.27 | $166.40 | 27,800 | — | — |
| 2018-03-16 | $116.66 | $171.38 | 105,700 | — | — |
| 2018-03-15 | $114.56 | $168.30 | 51,800 | — | — |
| 2018-03-14 | $114.83 | $168.70 | 24,000 | — | — |
| 2018-03-13 | $115.48 | $169.65 | 26,500 | — | — |
| 2018-03-12 | $116.91 | $171.75 | 52,000 | — | — |
| 2018-03-09 | $116.15 | $170.63 | 52,500 | — | — |
| 2018-03-08 | $113.42 | $166.62 | 50,100 | — | — |
| 2018-03-07 | $111.40 | $163.66 | 48,900 | — | — |
| 2018-03-06 | $111.96 | $164.48 | 73,800 | — | — |
| 2018-03-05 | $108.55 | $159.47 | 146,500 | — | — |
| 2018-03-02 | $106.72 | $156.78 | 82,400 | — | — |
| 2018-03-01 | $108.47 | $159.35 | 56,500 | — | — |
| 2018-02-28 | $111.15 | $163.29 | 76,500 | — | — |
| 2018-02-27 | $112.65 | $165.49 | 59,600 | — | — |
| 2018-02-26 | $114.83 | $168.70 | 34,500 | — | — |
| 2018-02-23 | $115.75 | $170.05 | 48,200 | — | — |
| 2018-02-22 | $112.36 | $165.07 | 87,100 | — | — |
| 2018-02-21 | $112.62 | $165.45 | 62,100 | — | — |
| 2018-02-20 | $112.83 | $165.76 | 38,500 | — | — |
| 2018-02-16 | $112.83 | $165.76 | 62,800 | — | — |
| 2018-02-15 | $112.55 | $165.35 | 31,700 | — | — |
| 2018-02-14 | $111.67 | $164.05 | 60,100 | — | — |
| 2018-02-13 | $109.86 | $161.39 | 53,600 | — | — |
| 2018-02-12 | $110.30 | $162.04 | 46,300 | — | — |
| 2018-02-09 | $111.24 | $163.42 | 34,900 | — | — |
| 2018-02-08 | $109.74 | $161.22 | 49,400 | — | — |
| 2018-02-07 | $111.80 | $164.24 | 70,900 | — | — |
| 2018-02-06 | $110.87 | $162.88 | 71,500 | — | — |
| 2018-02-05 | $110.60 | $162.48 | 86,800 | — | — |
| 2018-02-02 | $111.57 | $163.91 | 58,600 | — | — |
| 2018-02-01 | $115.57 | $169.78 | 73,800 | — | — |
| 2018-01-31 | $115.03 | $168.99 | 44,900 | — | — |
| 2018-01-30 | $117.60 | $172.76 | 38,800 | — | — |
| 2018-01-29 | $118.40 | $173.94 | 40,100 | — | — |
| 2018-01-26 | $120.13 | $176.48 | 80,400 | — | — |
| 2018-01-25 | $117.87 | $173.16 | 79,000 | — | — |
| 2018-01-24 | $115.15 | $169.17 | 46,900 | — | — |
| 2018-01-23 | $115.65 | $169.90 | 51,100 | — | — |
| 2018-01-22 | $117.55 | $172.69 | 66,000 | — | — |
| 2018-01-19 | $118.43 | $173.98 | 57,900 | — | — |
| 2018-01-18 | $114.87 | $168.75 | 46,100 | — | — |
| 2018-01-17 | $115.22 | $169.27 | 28,300 | — | — |
| 2018-01-16 | $114.43 | $168.11 | 73,200 | — | — |
| 2018-01-12 | $114.98 | $168.92 | 45,800 | — | — |
| 2018-01-11 | $113.62 | $166.76 | 85,100 | — | — |
| 2018-01-10 | $111.85 | $164.16 | 41,800 | — | — |
| 2018-01-09 | $111.62 | $163.82 | 30,000 | — | — |
| 2018-01-08 | $113.46 | $166.52 | 76,100 | — | — |
| 2018-01-05 | $111.84 | $164.14 | 44,300 | — | — |
| 2018-01-04 | $111.47 | $163.60 | 54,000 | — | — |
| 2018-01-03 | $111.47 | $163.60 | 71,800 | — | — |
| 2018-01-02 | $112.31 | $164.83 | 64,100 | — | — |