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
- 1993-07-22 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 | $88.05 | $378.92 | 336,000 | — | — |
| 2018-12-28 | $87.31 | $375.73 | 586,700 | — | — |
| 2018-12-27 | $87.36 | $375.95 | 859,600 | — | — |
| 2018-12-26 | $87.28 | $375.60 | 482,900 | — | — |
| 2018-12-24 | $84.90 | $365.36 | 384,200 | — | — |
| 2018-12-21 | $89.40 | $384.73 | 1,405,500 | — | — |
| 2018-12-20 | $89.99 | $387.26 | 1,132,400 | — | — |
| 2018-12-19 | $89.76 | $386.28 | 733,700 | — | — |
| 2018-12-18 | $89.92 | $386.96 | 1,052,500 | — | — |
| 2018-12-17 | $88.67 | $381.58 | 1,081,200 | — | — |
| 2018-12-14 | $91.50 | $393.76 | 706,200 | — | — |
| 2018-12-13 | $91.76 | $391.57 | 656,600 | — | — |
| 2018-12-12 | $91.09 | $388.71 | 501,700 | — | — |
| 2018-12-11 | $93.12 | $397.37 | 558,500 | — | — |
| 2018-12-10 | $93.06 | $397.12 | 553,100 | — | — |
| 2018-12-07 | $92.93 | $396.56 | 760,700 | — | — |
| 2018-12-06 | $94.36 | $402.66 | 932,100 | — | — |
| 2018-12-04 | $92.77 | $395.88 | 527,800 | — | — |
| 2018-12-03 | $94.73 | $404.24 | 799,900 | — | — |
| 2018-11-30 | $95.16 | $406.08 | 1,165,700 | — | — |
| 2018-11-29 | $93.72 | $399.93 | 531,400 | — | — |
| 2018-11-28 | $93.95 | $400.91 | 683,500 | — | — |
| 2018-11-27 | $93.69 | $399.80 | 419,800 | — | — |
| 2018-11-26 | $93.51 | $399.04 | 443,900 | — | — |
| 2018-11-23 | $93.41 | $398.61 | 132,300 | — | — |
| 2018-11-21 | $93.90 | $400.70 | 659,900 | — | — |
| 2018-11-20 | $93.10 | $397.29 | 796,400 | — | — |
| 2018-11-19 | $92.55 | $394.94 | 757,800 | — | — |
| 2018-11-16 | $92.28 | $393.79 | 663,400 | — | — |
| 2018-11-15 | $90.47 | $386.06 | 1,169,500 | — | — |
| 2018-11-14 | $91.43 | $390.16 | 796,000 | — | — |
| 2018-11-13 | $92.72 | $395.67 | 498,900 | — | — |
| 2018-11-12 | $92.92 | $396.52 | 515,300 | — | — |
| 2018-11-09 | $92.54 | $394.90 | 562,300 | — | — |
| 2018-11-08 | $92.64 | $395.32 | 390,700 | — | — |
| 2018-11-07 | $92.29 | $393.83 | 545,500 | — | — |
| 2018-11-06 | $91.45 | $390.25 | 328,800 | — | — |
| 2018-11-05 | $90.97 | $388.20 | 1,261,200 | — | — |
| 2018-11-02 | $89.53 | $382.05 | 453,000 | — | — |
| 2018-11-01 | $90.26 | $385.17 | 357,500 | — | — |
| 2018-10-31 | $90.27 | $385.21 | 690,500 | — | — |
| 2018-10-30 | $92.78 | $395.92 | 572,500 | — | — |
| 2018-10-29 | $91.24 | $389.35 | 796,500 | — | — |
| 2018-10-26 | $90.36 | $385.59 | 973,600 | — | — |
| 2018-10-25 | $93.97 | $401.00 | 653,700 | — | — |
| 2018-10-24 | $93.24 | $397.88 | 1,119,000 | — | — |
| 2018-10-23 | $91.37 | $389.90 | 502,800 | — | — |
| 2018-10-22 | $91.43 | $390.16 | 511,400 | — | — |
| 2018-10-19 | $93.02 | $396.95 | 436,900 | — | — |
| 2018-10-18 | $91.81 | $391.78 | 311,100 | — | — |
| 2018-10-17 | $92.08 | $392.93 | 468,000 | — | — |
| 2018-10-16 | $91.98 | $392.51 | 818,400 | — | — |
| 2018-10-15 | $90.36 | $385.59 | 405,100 | — | — |
| 2018-10-12 | $89.23 | $380.77 | 573,300 | — | — |
| 2018-10-11 | $89.27 | $380.94 | 568,600 | — | — |
| 2018-10-10 | $92.76 | $395.84 | 942,400 | — | — |
| 2018-10-09 | $94.38 | $402.75 | 474,300 | — | — |
| 2018-10-08 | $94.00 | $401.13 | 483,100 | — | — |
| 2018-10-05 | $92.07 | $392.89 | 283,100 | — | — |
| 2018-10-04 | $91.78 | $391.65 | 336,400 | — | — |
| 2018-10-03 | $92.23 | $393.57 | 391,400 | — | — |
| 2018-10-02 | $93.08 | $397.20 | 488,400 | — | — |
| 2018-10-01 | $92.44 | $394.47 | 721,800 | — | — |
| 2018-09-28 | $93.57 | $399.29 | 1,024,500 | — | — |
| 2018-09-27 | $91.48 | $390.37 | 727,100 | — | — |
| 2018-09-26 | $92.51 | $391.48 | 621,600 | — | — |
| 2018-09-25 | $94.04 | $397.96 | 616,800 | — | — |
| 2018-09-24 | $93.34 | $395.00 | 509,700 | — | — |
| 2018-09-21 | $94.91 | $401.64 | 880,600 | — | — |
| 2018-09-20 | $93.69 | $396.48 | 466,300 | — | — |
| 2018-09-19 | $93.06 | $393.81 | 443,700 | — | — |
| 2018-09-18 | $95.05 | $402.23 | 418,000 | — | — |
| 2018-09-17 | $95.04 | $402.19 | 303,500 | — | — |
| 2018-09-14 | $94.54 | $400.07 | 621,700 | — | — |
| 2018-09-13 | $94.89 | $401.55 | 410,500 | — | — |
| 2018-09-12 | $94.62 | $400.41 | 282,700 | — | — |
| 2018-09-11 | $94.76 | $401.00 | 292,400 | — | — |
| 2018-09-10 | $94.43 | $399.61 | 310,200 | — | — |
| 2018-09-07 | $93.99 | $397.75 | 342,800 | — | — |
| 2018-09-06 | $94.32 | $399.14 | 533,500 | — | — |
| 2018-09-05 | $94.33 | $399.19 | 366,200 | — | — |
| 2018-09-04 | $94.30 | $399.06 | 533,700 | — | — |
| 2018-08-31 | $95.06 | $402.27 | 418,500 | — | — |
| 2018-08-30 | $94.92 | $401.68 | 374,300 | — | — |
| 2018-08-29 | $95.28 | $403.21 | 356,300 | — | — |
| 2018-08-28 | $95.52 | $404.22 | 373,900 | — | — |
| 2018-08-27 | $94.44 | $399.65 | 447,300 | — | — |
| 2018-08-24 | $94.49 | $399.86 | 556,600 | — | — |
| 2018-08-23 | $93.86 | $397.20 | 483,600 | — | — |
| 2018-08-22 | $93.60 | $396.10 | 229,000 | — | — |
| 2018-08-21 | $93.66 | $396.35 | 315,100 | — | — |
| 2018-08-20 | $94.56 | $400.16 | 316,600 | — | — |
| 2018-08-17 | $94.90 | $401.60 | 238,500 | — | — |
| 2018-08-16 | $93.99 | $397.75 | 411,100 | — | — |
| 2018-08-15 | $93.69 | $396.48 | 364,600 | — | — |
| 2018-08-14 | $93.39 | $395.21 | 348,800 | — | — |
| 2018-08-13 | $92.43 | $391.14 | 341,600 | — | — |
| 2018-08-10 | $92.38 | $390.93 | 392,400 | — | — |
| 2018-08-09 | $92.83 | $392.84 | 273,300 | — | — |
| 2018-08-08 | $92.90 | $393.13 | 213,900 | — | — |
| 2018-08-07 | $93.45 | $395.46 | 373,700 | — | — |
| 2018-08-06 | $93.34 | $395.00 | 386,500 | — | — |
| 2018-08-03 | $93.85 | $397.15 | 535,400 | — | — |
| 2018-08-02 | $92.48 | $391.36 | 578,500 | — | — |
| 2018-08-01 | $93.29 | $394.78 | 782,800 | — | — |
| 2018-07-31 | $92.59 | $391.82 | 513,200 | — | — |
| 2018-07-30 | $90.27 | $382.00 | 408,800 | — | — |
| 2018-07-27 | $90.32 | $382.22 | 379,900 | — | — |
| 2018-07-26 | $91.07 | $385.39 | 238,300 | — | — |
| 2018-07-25 | $90.58 | $383.32 | 542,800 | — | — |
| 2018-07-24 | $89.57 | $379.04 | 373,700 | — | — |
| 2018-07-23 | $89.97 | $380.73 | 247,700 | — | — |
| 2018-07-20 | $89.94 | $380.61 | 232,300 | — | — |
| 2018-07-19 | $90.66 | $383.65 | 441,900 | — | — |
| 2018-07-18 | $89.48 | $378.66 | 418,300 | — | — |
| 2018-07-17 | $89.92 | $380.52 | 414,300 | — | — |
| 2018-07-16 | $91.15 | $385.73 | 323,900 | — | — |
| 2018-07-13 | $91.51 | $387.25 | 409,500 | — | — |
| 2018-07-12 | $92.28 | $390.51 | 421,900 | — | — |
| 2018-07-11 | $91.92 | $388.99 | 360,500 | — | — |
| 2018-07-10 | $91.21 | $385.98 | 520,100 | — | — |
| 2018-07-09 | $90.98 | $385.01 | 639,400 | — | — |
| 2018-07-06 | $91.65 | $387.84 | 378,100 | — | — |
| 2018-07-05 | $91.44 | $386.96 | 315,300 | — | — |
| 2018-07-03 | $90.95 | $384.88 | 254,000 | — | — |
| 2018-07-02 | $90.80 | $384.25 | 404,100 | — | — |
| 2018-06-29 | $91.13 | $385.64 | 830,800 | — | — |
| 2018-06-28 | $91.06 | $385.35 | 1,123,200 | — | — |
| 2018-06-27 | $90.81 | $381.03 | 937,500 | — | — |
| 2018-06-26 | $91.75 | $384.97 | 953,200 | — | — |
| 2018-06-25 | $92.42 | $387.79 | 680,700 | — | — |
| 2018-06-22 | $92.19 | $386.82 | 1,006,000 | — | — |
| 2018-06-21 | $91.67 | $384.64 | 607,800 | — | — |
| 2018-06-20 | $90.59 | $380.11 | 724,700 | — | — |
| 2018-06-19 | $89.59 | $375.91 | 449,200 | — | — |
| 2018-06-18 | $89.83 | $376.92 | 343,300 | — | — |
| 2018-06-15 | $90.31 | $378.93 | 906,800 | — | — |
| 2018-06-14 | $90.16 | $378.30 | 350,300 | — | — |
| 2018-06-13 | $89.10 | $373.86 | 561,900 | — | — |
| 2018-06-12 | $90.97 | $381.70 | 559,600 | — | — |
| 2018-06-11 | $90.62 | $380.23 | 306,200 | — | — |
| 2018-06-08 | $91.13 | $382.37 | 535,000 | — | — |
| 2018-06-07 | $89.91 | $377.25 | 422,900 | — | — |
| 2018-06-06 | $90.26 | $378.72 | 480,400 | — | — |
| 2018-06-05 | $89.84 | $376.96 | 716,200 | — | — |
| 2018-06-04 | $90.70 | $380.57 | 722,100 | — | — |
| 2018-06-01 | $89.24 | $374.44 | 810,400 | — | — |
| 2018-05-31 | $88.00 | $369.24 | 978,400 | — | — |
| 2018-05-30 | $87.55 | $367.35 | 461,200 | — | — |
| 2018-05-29 | $85.63 | $359.30 | 466,700 | — | — |
| 2018-05-25 | $85.60 | $359.17 | 387,900 | — | — |
| 2018-05-24 | $85.11 | $357.11 | 523,700 | — | — |
| 2018-05-23 | $85.88 | $360.34 | 549,400 | — | — |
| 2018-05-22 | $83.94 | $352.20 | 364,900 | — | — |
| 2018-05-21 | $83.79 | $351.58 | 275,700 | — | — |
| 2018-05-18 | $82.96 | $348.09 | 429,500 | — | — |
| 2018-05-17 | $83.36 | $349.77 | 379,800 | — | — |
| 2018-05-16 | $83.75 | $351.41 | 385,800 | — | — |
| 2018-05-15 | $84.14 | $353.04 | 610,700 | — | — |
| 2018-05-14 | $86.19 | $361.65 | 511,900 | — | — |
| 2018-05-11 | $87.40 | $366.72 | 650,600 | — | — |
| 2018-05-10 | $88.00 | $369.24 | 406,700 | — | — |
| 2018-05-09 | $87.15 | $365.67 | 413,400 | — | — |
| 2018-05-08 | $86.77 | $364.08 | 650,000 | — | — |
| 2018-05-07 | $86.85 | $364.41 | 383,500 | — | — |
| 2018-05-04 | $86.44 | $362.69 | 447,700 | — | — |
| 2018-05-03 | $85.02 | $356.74 | 552,900 | — | — |
| 2018-05-02 | $85.92 | $360.51 | 526,500 | — | — |
| 2018-05-01 | $86.24 | $361.86 | 476,400 | — | — |
| 2018-04-30 | $85.40 | $358.33 | 477,700 | — | — |
| 2018-04-27 | $86.11 | $361.31 | 359,600 | — | — |
| 2018-04-26 | $85.05 | $356.86 | 375,700 | — | — |
| 2018-04-25 | $84.35 | $353.93 | 446,100 | — | — |
| 2018-04-24 | $84.50 | $354.55 | 459,700 | — | — |
| 2018-04-23 | $84.32 | $353.80 | 413,500 | — | — |
| 2018-04-20 | $84.77 | $355.69 | 846,200 | — | — |
| 2018-04-19 | $84.93 | $356.36 | 596,200 | — | — |
| 2018-04-18 | $85.95 | $360.64 | 391,300 | — | — |
| 2018-04-17 | $86.23 | $361.81 | 378,100 | — | — |
| 2018-04-16 | $85.75 | $359.80 | 520,000 | — | — |
| 2018-04-13 | $85.56 | $359.00 | 574,900 | — | — |
| 2018-04-12 | $84.83 | $355.94 | 833,400 | — | — |
| 2018-04-11 | $86.09 | $361.23 | 874,200 | — | — |
| 2018-04-10 | $85.11 | $357.11 | 399,100 | — | — |
| 2018-04-09 | $84.57 | $354.85 | 347,000 | — | — |
| 2018-04-06 | $84.89 | $356.19 | 536,200 | — | — |
| 2018-04-05 | $85.03 | $356.78 | 331,800 | — | — |
| 2018-04-04 | $84.88 | $356.15 | 405,500 | — | — |
| 2018-04-03 | $84.10 | $352.88 | 474,700 | — | — |
| 2018-04-02 | $83.06 | $348.51 | 396,300 | — | — |
| 2018-03-29 | $84.18 | $353.21 | 581,500 | — | — |
| 2018-03-28 | $84.06 | $352.71 | 529,100 | — | — |
| 2018-03-27 | $82.30 | $342.09 | 561,000 | — | — |
| 2018-03-26 | $82.00 | $340.85 | 455,400 | — | — |
| 2018-03-23 | $81.09 | $337.06 | 467,700 | — | — |
| 2018-03-22 | $82.03 | $340.97 | 667,000 | — | — |
| 2018-03-21 | $82.99 | $344.96 | 410,000 | — | — |
| 2018-03-20 | $83.82 | $348.41 | 388,100 | — | — |
| 2018-03-19 | $84.46 | $351.07 | 475,900 | — | — |
| 2018-03-16 | $84.76 | $352.32 | 793,800 | — | — |
| 2018-03-15 | $84.07 | $349.45 | 609,500 | — | — |
| 2018-03-14 | $83.93 | $348.87 | 603,000 | — | — |
| 2018-03-13 | $83.12 | $345.50 | 695,200 | — | — |
| 2018-03-12 | $82.73 | $343.88 | 746,300 | — | — |
| 2018-03-09 | $82.54 | $343.09 | 722,600 | — | — |
| 2018-03-08 | $81.32 | $338.02 | 884,100 | — | — |
| 2018-03-07 | $79.50 | $330.45 | 1,216,900 | — | — |
| 2018-03-06 | $79.11 | $328.83 | 991,300 | — | — |
| 2018-03-05 | $79.60 | $330.87 | 749,600 | — | — |
| 2018-03-02 | $78.55 | $326.51 | 739,800 | — | — |
| 2018-03-01 | $79.47 | $330.33 | 732,800 | — | — |
| 2018-02-28 | $79.71 | $331.33 | 1,112,800 | — | — |
| 2018-02-27 | $79.65 | $331.08 | 822,700 | — | — |
| 2018-02-26 | $81.09 | $337.06 | 629,900 | — | — |
| 2018-02-23 | $81.76 | $339.85 | 550,500 | — | — |
| 2018-02-22 | $80.37 | $334.07 | 805,700 | — | — |
| 2018-02-21 | $79.48 | $330.37 | 799,400 | — | — |
| 2018-02-20 | $81.70 | $339.60 | 442,100 | — | — |
| 2018-02-16 | $83.36 | $346.50 | 778,600 | — | — |
| 2018-02-15 | $82.73 | $343.88 | 473,800 | — | — |
| 2018-02-14 | $80.89 | $336.23 | 627,500 | — | — |
| 2018-02-13 | $81.86 | $340.26 | 578,600 | — | — |
| 2018-02-12 | $81.19 | $337.48 | 889,500 | — | — |
| 2018-02-09 | $80.75 | $335.65 | 1,049,200 | — | — |
| 2018-02-08 | $78.78 | $327.46 | 1,265,200 | — | — |
| 2018-02-07 | $80.41 | $334.24 | 528,000 | — | — |
| 2018-02-06 | $81.73 | $339.72 | 1,096,900 | — | — |
| 2018-02-05 | $81.05 | $336.90 | 853,500 | — | — |
| 2018-02-02 | $83.40 | $346.66 | 1,320,200 | — | — |
| 2018-02-01 | $84.50 | $351.24 | 926,900 | — | — |
| 2018-01-31 | $86.56 | $359.80 | 705,400 | — | — |
| 2018-01-30 | $84.89 | $352.86 | 413,300 | — | — |
| 2018-01-29 | $85.62 | $355.89 | 422,000 | — | — |
| 2018-01-26 | $86.48 | $359.47 | 280,400 | — | — |
| 2018-01-25 | $87.05 | $361.84 | 376,900 | — | — |
| 2018-01-24 | $86.45 | $359.34 | 389,700 | — | — |
| 2018-01-23 | $87.07 | $361.92 | 320,700 | — | — |
| 2018-01-22 | $85.68 | $356.14 | 431,300 | — | — |
| 2018-01-19 | $84.81 | $352.53 | 333,800 | — | — |
| 2018-01-18 | $84.71 | $352.11 | 444,100 | — | — |
| 2018-01-17 | $85.50 | $355.39 | 439,200 | — | — |
| 2018-01-16 | $85.51 | $355.44 | 406,100 | — | — |
| 2018-01-12 | $84.77 | $352.36 | 557,600 | — | — |
| 2018-01-11 | $85.55 | $355.60 | 394,300 | — | — |
| 2018-01-10 | $86.61 | $360.01 | 723,300 | — | — |
| 2018-01-09 | $88.25 | $366.82 | 377,400 | — | — |
| 2018-01-08 | $89.41 | $371.65 | 540,500 | — | — |
| 2018-01-05 | $88.38 | $367.37 | 604,100 | — | — |
| 2018-01-04 | $88.69 | $368.65 | 752,100 | — | — |
| 2018-01-03 | $91.68 | $381.08 | 414,600 | — | — |
| 2018-01-02 | $91.50 | $380.33 | 385,800 | — | — |