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
- 1992-09-22 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 | $54.50 | $54.50 | 469,100 | — | — |
| 2018-12-28 | $53.73 | $53.73 | 270,500 | — | — |
| 2018-12-27 | $54.49 | $54.49 | 247,500 | — | — |
| 2018-12-26 | $54.47 | $54.47 | 310,000 | — | — |
| 2018-12-24 | $51.74 | $51.74 | 279,400 | — | — |
| 2018-12-21 | $53.49 | $53.49 | 665,400 | — | — |
| 2018-12-20 | $55.17 | $55.17 | 448,000 | — | — |
| 2018-12-19 | $56.44 | $56.44 | 307,700 | — | — |
| 2018-12-18 | $57.47 | $57.47 | 456,800 | — | — |
| 2018-12-17 | $57.21 | $57.21 | 380,000 | — | — |
| 2018-12-14 | $58.52 | $58.52 | 285,000 | — | — |
| 2018-12-13 | $59.79 | $59.79 | 385,100 | — | — |
| 2018-12-12 | $61.59 | $61.59 | 360,700 | — | — |
| 2018-12-11 | $61.68 | $61.68 | 278,100 | — | — |
| 2018-12-10 | $62.20 | $62.20 | 311,400 | — | — |
| 2018-12-07 | $61.64 | $61.64 | 304,700 | — | — |
| 2018-12-06 | $64.04 | $64.04 | 358,700 | — | — |
| 2018-12-04 | $64.42 | $64.42 | 371,100 | — | — |
| 2018-12-03 | $69.52 | $69.52 | 473,200 | — | — |
| 2018-11-30 | $69.25 | $69.25 | 379,400 | — | — |
| 2018-11-29 | $67.83 | $67.83 | 267,400 | — | — |
| 2018-11-28 | $69.41 | $69.41 | 766,300 | — | — |
| 2018-11-27 | $68.13 | $68.13 | 240,900 | — | — |
| 2018-11-26 | $68.62 | $68.62 | 328,200 | — | — |
| 2018-11-23 | $67.85 | $67.85 | 217,500 | — | — |
| 2018-11-21 | $67.95 | $67.95 | 336,700 | — | — |
| 2018-11-20 | $65.97 | $65.97 | 266,400 | — | — |
| 2018-11-19 | $66.80 | $66.80 | 455,700 | — | — |
| 2018-11-16 | $67.50 | $67.50 | 249,500 | — | — |
| 2018-11-15 | $67.24 | $67.24 | 340,400 | — | — |
| 2018-11-14 | $65.90 | $65.90 | 210,600 | — | — |
| 2018-11-13 | $67.24 | $67.24 | 462,100 | — | — |
| 2018-11-12 | $68.24 | $68.24 | 497,100 | — | — |
| 2018-11-09 | $68.87 | $68.87 | 368,500 | — | — |
| 2018-11-08 | $71.25 | $71.25 | 243,700 | — | — |
| 2018-11-07 | $71.03 | $71.03 | 455,200 | — | — |
| 2018-11-06 | $69.38 | $69.38 | 259,300 | — | — |
| 2018-11-05 | $68.15 | $68.15 | 389,700 | — | — |
| 2018-11-02 | $68.93 | $68.93 | 547,000 | — | — |
| 2018-11-01 | $69.72 | $69.72 | 485,800 | — | — |
| 2018-10-31 | $67.08 | $67.08 | 652,000 | — | — |
| 2018-10-30 | $67.01 | $67.01 | 526,900 | — | — |
| 2018-10-29 | $65.69 | $65.69 | 751,400 | — | — |
| 2018-10-26 | $65.38 | $65.38 | 660,100 | — | — |
| 2018-10-25 | $66.51 | $66.51 | 1,071,100 | — | — |
| 2018-10-24 | $59.02 | $59.02 | 599,600 | — | — |
| 2018-10-23 | $63.49 | $63.49 | 687,100 | — | — |
| 2018-10-22 | $63.68 | $63.68 | 411,900 | — | — |
| 2018-10-19 | $62.90 | $62.90 | 274,000 | — | — |
| 2018-10-18 | $64.44 | $64.44 | 454,300 | — | — |
| 2018-10-17 | $66.30 | $66.30 | 341,000 | — | — |
| 2018-10-16 | $66.74 | $66.74 | 552,600 | — | — |
| 2018-10-15 | $65.32 | $65.32 | 482,100 | — | — |
| 2018-10-12 | $65.32 | $65.32 | 663,700 | — | — |
| 2018-10-11 | $64.51 | $64.51 | 724,100 | — | — |
| 2018-10-10 | $66.29 | $66.29 | 10,142,400 | — | — |
| 2018-10-09 | $70.31 | $70.31 | 427,100 | — | — |
| 2018-10-08 | $71.08 | $71.08 | 417,500 | — | — |
| 2018-10-05 | $71.67 | $71.67 | 837,800 | — | — |
| 2018-10-04 | $75.65 | $75.65 | 249,100 | — | — |
| 2018-10-03 | $77.30 | $77.30 | 167,400 | — | — |
| 2018-10-02 | $76.46 | $76.46 | 295,900 | — | — |
| 2018-10-01 | $77.32 | $77.32 | 222,300 | — | — |
| 2018-09-28 | $78.93 | $78.93 | 433,400 | — | — |
| 2018-09-27 | $78.18 | $78.18 | 263,300 | — | — |
| 2018-09-26 | $79.21 | $79.21 | 381,000 | — | — |
| 2018-09-25 | $79.34 | $79.34 | 332,500 | — | — |
| 2018-09-24 | $79.06 | $79.06 | 362,000 | — | — |
| 2018-09-21 | $79.43 | $79.43 | 993,800 | — | — |
| 2018-09-20 | $79.47 | $79.47 | 388,100 | — | — |
| 2018-09-19 | $79.10 | $79.10 | 378,900 | — | — |
| 2018-09-18 | $81.43 | $81.43 | 408,000 | — | — |
| 2018-09-17 | $82.47 | $82.47 | 323,800 | — | — |
| 2018-09-14 | $83.47 | $83.47 | 357,000 | — | — |
| 2018-09-13 | $83.36 | $83.36 | 217,600 | — | — |
| 2018-09-12 | $83.16 | $83.16 | 482,500 | — | — |
| 2018-09-11 | $84.10 | $84.10 | 415,500 | — | — |
| 2018-09-10 | $85.69 | $85.69 | 567,200 | — | — |
| 2018-09-07 | $86.25 | $86.25 | 457,200 | — | — |
| 2018-09-06 | $91.26 | $91.26 | 282,400 | — | — |
| 2018-09-05 | $90.36 | $90.36 | 373,700 | — | — |
| 2018-09-04 | $93.01 | $93.01 | 181,300 | — | — |
| 2018-08-31 | $92.59 | $92.59 | 368,800 | — | — |
| 2018-08-30 | $92.26 | $92.26 | 262,700 | — | — |
| 2018-08-29 | $91.80 | $91.80 | 252,000 | — | — |
| 2018-08-28 | $91.68 | $91.68 | 223,800 | — | — |
| 2018-08-27 | $91.98 | $91.98 | 221,300 | — | — |
| 2018-08-24 | $90.83 | $90.83 | 298,200 | — | — |
| 2018-08-23 | $90.48 | $90.48 | 170,700 | — | — |
| 2018-08-22 | $90.81 | $90.81 | 136,700 | — | — |
| 2018-08-21 | $91.34 | $91.34 | 254,300 | — | — |
| 2018-08-20 | $90.21 | $90.21 | 272,000 | — | — |
| 2018-08-17 | $90.88 | $90.88 | 257,800 | — | — |
| 2018-08-16 | $91.27 | $91.27 | 168,000 | — | — |
| 2018-08-15 | $90.03 | $90.03 | 221,200 | — | — |
| 2018-08-14 | $90.16 | $90.16 | 148,500 | — | — |
| 2018-08-13 | $89.37 | $89.37 | 192,900 | — | — |
| 2018-08-10 | $90.90 | $90.90 | 201,100 | — | — |
| 2018-08-09 | $91.46 | $91.46 | 168,000 | — | — |
| 2018-08-08 | $91.87 | $91.87 | 288,600 | — | — |
| 2018-08-07 | $92.10 | $92.10 | 375,600 | — | — |
| 2018-08-06 | $92.75 | $92.75 | 557,400 | — | — |
| 2018-08-03 | $91.80 | $91.80 | 391,000 | — | — |
| 2018-08-02 | $93.69 | $93.69 | 389,000 | — | — |
| 2018-08-01 | $91.39 | $91.39 | 343,500 | — | — |
| 2018-07-31 | $90.30 | $90.30 | 531,100 | — | — |
| 2018-07-30 | $88.44 | $88.44 | 304,800 | — | — |
| 2018-07-27 | $90.45 | $90.45 | 458,400 | — | — |
| 2018-07-26 | $92.31 | $92.31 | 545,400 | — | — |
| 2018-07-25 | $86.76 | $86.76 | 325,900 | — | — |
| 2018-07-24 | $83.83 | $83.83 | 310,600 | — | — |
| 2018-07-23 | $85.05 | $85.05 | 181,500 | — | — |
| 2018-07-20 | $84.44 | $84.44 | 202,400 | — | — |
| 2018-07-19 | $84.57 | $84.57 | 181,000 | — | — |
| 2018-07-18 | $84.10 | $84.10 | 199,500 | — | — |
| 2018-07-17 | $83.90 | $83.90 | 236,400 | — | — |
| 2018-07-16 | $82.18 | $82.18 | 301,900 | — | — |
| 2018-07-13 | $82.53 | $82.53 | 150,500 | — | — |
| 2018-07-12 | $81.15 | $81.15 | 287,200 | — | — |
| 2018-07-11 | $80.72 | $80.72 | 262,900 | — | — |
| 2018-07-10 | $81.43 | $81.43 | 208,000 | — | — |
| 2018-07-09 | $81.82 | $81.82 | 203,600 | — | — |
| 2018-07-06 | $80.26 | $80.26 | 108,000 | — | — |
| 2018-07-05 | $79.77 | $79.77 | 187,900 | — | — |
| 2018-07-03 | $79.06 | $79.06 | 104,100 | — | — |
| 2018-07-02 | $79.01 | $79.01 | 393,600 | — | — |
| 2018-06-29 | $78.19 | $78.19 | 262,100 | — | — |
| 2018-06-28 | $76.78 | $76.78 | 199,500 | — | — |
| 2018-06-27 | $76.71 | $76.71 | 209,000 | — | — |
| 2018-06-26 | $78.81 | $78.81 | 411,800 | — | — |
| 2018-06-25 | $78.37 | $78.37 | 227,300 | — | — |
| 2018-06-22 | $81.20 | $81.20 | 392,200 | — | — |
| 2018-06-21 | $81.97 | $81.97 | 177,300 | — | — |
| 2018-06-20 | $82.99 | $82.99 | 167,500 | — | — |
| 2018-06-19 | $81.85 | $81.85 | 190,600 | — | — |
| 2018-06-18 | $82.82 | $82.82 | 167,800 | — | — |
| 2018-06-15 | $82.98 | $82.98 | 412,000 | — | — |
| 2018-06-14 | $82.43 | $82.43 | 171,000 | — | — |
| 2018-06-13 | $82.47 | $82.47 | 579,600 | — | — |
| 2018-06-12 | $81.43 | $81.43 | 180,900 | — | — |
| 2018-06-11 | $80.87 | $80.87 | 227,300 | — | — |
| 2018-06-08 | $80.97 | $80.97 | 234,800 | — | — |
| 2018-06-07 | $80.15 | $80.15 | 146,800 | — | — |
| 2018-06-06 | $81.44 | $81.44 | 292,300 | — | — |
| 2018-06-05 | $81.05 | $81.05 | 318,900 | — | — |
| 2018-06-04 | $80.47 | $80.47 | 309,200 | — | — |
| 2018-06-01 | $77.99 | $77.99 | 421,500 | — | — |
| 2018-05-31 | $77.00 | $77.00 | 353,800 | — | — |
| 2018-05-30 | $78.46 | $78.46 | 315,500 | — | — |
| 2018-05-29 | $77.03 | $77.03 | 679,200 | — | — |
| 2018-05-25 | $78.28 | $78.28 | 379,400 | — | — |
| 2018-05-24 | $79.74 | $79.74 | 511,200 | — | — |
| 2018-05-23 | $82.97 | $82.97 | 164,500 | — | — |
| 2018-05-22 | $82.68 | $82.68 | 192,000 | — | — |
| 2018-05-21 | $85.07 | $85.07 | 194,600 | — | — |
| 2018-05-18 | $83.78 | $83.78 | 214,100 | — | — |
| 2018-05-17 | $83.50 | $83.50 | 206,800 | — | — |
| 2018-05-16 | $83.33 | $83.33 | 273,500 | — | — |
| 2018-05-15 | $82.35 | $82.35 | 261,000 | — | — |
| 2018-05-14 | $82.44 | $82.44 | 279,500 | — | — |
| 2018-05-11 | $84.52 | $84.52 | 159,600 | — | — |
| 2018-05-10 | $84.75 | $84.75 | 192,100 | — | — |
| 2018-05-09 | $84.33 | $84.33 | 212,300 | — | — |
| 2018-05-08 | $83.06 | $83.06 | 240,800 | — | — |
| 2018-05-07 | $81.74 | $81.74 | 457,900 | — | — |
| 2018-05-04 | $82.32 | $82.32 | 242,600 | — | — |
| 2018-05-03 | $80.71 | $80.71 | 242,600 | — | — |
| 2018-05-02 | $81.16 | $81.16 | 339,300 | — | — |
| 2018-05-01 | $80.96 | $80.96 | 262,800 | — | — |
| 2018-04-30 | $80.63 | $80.63 | 309,800 | — | — |
| 2018-04-27 | $81.29 | $81.29 | 301,300 | — | — |
| 2018-04-26 | $82.52 | $82.52 | 610,600 | — | — |
| 2018-04-25 | $82.38 | $82.38 | 347,000 | — | — |
| 2018-04-24 | $81.95 | $81.95 | 350,000 | — | — |
| 2018-04-23 | $82.98 | $82.98 | 209,100 | — | — |
| 2018-04-20 | $84.11 | $84.11 | 336,800 | — | — |
| 2018-04-19 | $85.36 | $85.36 | 226,400 | — | — |
| 2018-04-18 | $85.43 | $85.43 | 271,300 | — | — |
| 2018-04-17 | $85.40 | $85.40 | 331,000 | — | — |
| 2018-04-16 | $84.52 | $84.52 | 237,900 | — | — |
| 2018-04-13 | $83.24 | $83.24 | 176,900 | — | — |
| 2018-04-12 | $83.69 | $83.69 | 249,000 | — | — |
| 2018-04-11 | $82.36 | $82.36 | 316,200 | — | — |
| 2018-04-10 | $84.18 | $84.18 | 305,700 | — | — |
| 2018-04-09 | $81.92 | $81.92 | 533,100 | — | — |
| 2018-04-06 | $81.00 | $81.00 | 352,700 | — | — |
| 2018-04-05 | $83.66 | $83.66 | 235,300 | — | — |
| 2018-04-04 | $82.44 | $82.44 | 336,800 | — | — |
| 2018-04-03 | $82.44 | $82.44 | 494,100 | — | — |
| 2018-04-02 | $82.52 | $82.52 | 392,700 | — | — |
| 2018-03-29 | $81.88 | $81.88 | 459,500 | — | — |
| 2018-03-28 | $81.29 | $81.29 | 292,500 | — | — |
| 2018-03-27 | $80.05 | $80.05 | 250,500 | — | — |
| 2018-03-26 | $82.03 | $82.03 | 392,600 | — | — |
| 2018-03-23 | $79.28 | $79.28 | 368,500 | — | — |
| 2018-03-22 | $82.11 | $82.11 | 329,300 | — | — |
| 2018-03-21 | $85.53 | $85.53 | 248,000 | — | — |
| 2018-03-20 | $84.31 | $84.31 | 227,000 | — | — |
| 2018-03-19 | $83.37 | $83.37 | 342,900 | — | — |
| 2018-03-16 | $85.15 | $85.15 | 802,400 | — | — |
| 2018-03-15 | $83.38 | $83.38 | 221,800 | — | — |
| 2018-03-14 | $82.75 | $82.75 | 315,400 | — | — |
| 2018-03-13 | $83.42 | $83.42 | 290,500 | — | — |
| 2018-03-12 | $82.49 | $82.49 | 275,500 | — | — |
| 2018-03-09 | $84.90 | $84.90 | 343,000 | — | — |
| 2018-03-08 | $82.14 | $82.14 | 299,000 | — | — |
| 2018-03-07 | $82.25 | $82.25 | 391,300 | — | — |
| 2018-03-06 | $80.00 | $80.00 | 261,500 | — | — |
| 2018-03-05 | $78.19 | $78.19 | 303,100 | — | — |
| 2018-03-02 | $78.38 | $78.38 | 335,400 | — | — |
| 2018-03-01 | $76.98 | $76.98 | 452,800 | — | — |
| 2018-02-28 | $76.69 | $76.69 | 324,200 | — | — |
| 2018-02-27 | $78.85 | $78.85 | 292,000 | — | — |
| 2018-02-26 | $78.46 | $78.46 | 331,400 | — | — |
| 2018-02-23 | $78.79 | $78.79 | 213,300 | — | — |
| 2018-02-22 | $78.00 | $78.00 | 329,600 | — | — |
| 2018-02-21 | $77.19 | $77.19 | 252,400 | — | — |
| 2018-02-20 | $76.23 | $76.23 | 308,500 | — | — |
| 2018-02-16 | $75.45 | $75.45 | 327,300 | — | — |
| 2018-02-15 | $75.50 | $75.50 | 371,700 | — | — |
| 2018-02-14 | $74.26 | $74.26 | 345,900 | — | — |
| 2018-02-13 | $72.85 | $72.85 | 206,600 | — | — |
| 2018-02-12 | $71.95 | $71.95 | 242,100 | — | — |
| 2018-02-09 | $70.04 | $70.04 | 445,300 | — | — |
| 2018-02-08 | $70.10 | $70.10 | 305,200 | — | — |
| 2018-02-07 | $72.89 | $72.89 | 330,800 | — | — |
| 2018-02-06 | $74.20 | $74.20 | 415,600 | — | — |
| 2018-02-05 | $72.91 | $72.91 | 396,700 | — | — |
| 2018-02-02 | $75.25 | $75.25 | 514,600 | — | — |
| 2018-02-01 | $76.11 | $76.11 | 600,300 | — | — |
| 2018-01-31 | $76.57 | $76.57 | 1,013,200 | — | — |
| 2018-01-30 | $68.88 | $68.88 | 448,700 | — | — |
| 2018-01-29 | $70.49 | $70.49 | 234,800 | — | — |
| 2018-01-26 | $70.80 | $70.80 | 283,700 | — | — |
| 2018-01-25 | $68.89 | $68.89 | 270,100 | — | — |
| 2018-01-24 | $68.24 | $68.24 | 134,300 | — | — |
| 2018-01-23 | $68.77 | $68.77 | 111,500 | — | — |
| 2018-01-22 | $68.19 | $68.19 | 144,200 | — | — |
| 2018-01-19 | $68.40 | $68.40 | 161,200 | — | — |
| 2018-01-18 | $67.40 | $67.40 | 125,700 | — | — |
| 2018-01-17 | $68.38 | $68.38 | 235,100 | — | — |
| 2018-01-16 | $66.36 | $66.36 | 211,600 | — | — |
| 2018-01-12 | $66.59 | $66.59 | 130,500 | — | — |
| 2018-01-11 | $66.90 | $66.90 | 166,900 | — | — |
| 2018-01-10 | $65.95 | $65.95 | 177,400 | — | — |
| 2018-01-09 | $67.01 | $67.01 | 394,900 | — | — |
| 2018-01-08 | $67.94 | $67.94 | 350,000 | — | — |
| 2018-01-05 | $65.25 | $65.25 | 289,700 | — | — |
| 2018-01-04 | $64.19 | $64.19 | 167,500 | — | — |
| 2018-01-03 | $63.11 | $63.11 | 175,500 | — | — |
| 2018-01-02 | $63.36 | $63.36 | 338,800 | — | — |