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
- 1992-01-22 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 | $62.55 | $68.76 | 7,584,000 | — | — |
| 2018-12-28 | $61.88 | $68.02 | 6,785,400 | — | — |
| 2018-12-27 | $62.94 | $69.19 | 9,548,200 | — | — |
| 2018-12-26 | $63.22 | $69.50 | 8,824,400 | — | — |
| 2018-12-24 | $60.54 | $66.55 | 6,162,600 | — | — |
| 2018-12-21 | $62.62 | $68.84 | 17,586,200 | — | — |
| 2018-12-20 | $64.30 | $70.68 | 10,462,600 | — | — |
| 2018-12-19 | $64.20 | $70.58 | 9,488,300 | — | — |
| 2018-12-18 | $64.84 | $71.28 | 9,325,600 | — | — |
| 2018-12-17 | $65.12 | $71.59 | 11,671,600 | — | — |
| 2018-12-14 | $65.57 | $72.08 | 8,253,600 | — | — |
| 2018-12-13 | $67.35 | $74.04 | 6,198,200 | — | — |
| 2018-12-12 | $68.14 | $74.28 | 6,447,900 | — | — |
| 2018-12-11 | $67.72 | $73.82 | 5,867,000 | — | — |
| 2018-12-10 | $67.49 | $73.57 | 8,927,200 | — | — |
| 2018-12-07 | $68.15 | $74.29 | 5,657,500 | — | — |
| 2018-12-06 | $70.19 | $76.51 | 8,099,400 | — | — |
| 2018-12-04 | $69.55 | $75.82 | 9,935,000 | — | — |
| 2018-12-03 | $70.86 | $77.24 | 11,239,300 | — | — |
| 2018-11-30 | $71.94 | $78.42 | 8,673,300 | — | — |
| 2018-11-29 | $69.69 | $75.97 | 6,468,000 | — | — |
| 2018-11-28 | $69.19 | $75.42 | 6,463,100 | — | — |
| 2018-11-27 | $67.44 | $73.52 | 8,001,500 | — | — |
| 2018-11-26 | $66.94 | $72.97 | 9,451,000 | — | — |
| 2018-11-23 | $66.59 | $72.59 | 3,072,800 | — | — |
| 2018-11-21 | $66.74 | $72.75 | 8,866,000 | — | — |
| 2018-11-20 | $67.57 | $73.66 | 8,511,000 | — | — |
| 2018-11-19 | $68.01 | $74.14 | 8,814,700 | — | — |
| 2018-11-16 | $69.20 | $75.44 | 8,059,100 | — | — |
| 2018-11-15 | $69.78 | $76.07 | 9,249,300 | — | — |
| 2018-11-14 | $70.55 | $76.91 | 4,397,200 | — | — |
| 2018-11-13 | $70.92 | $77.31 | 4,437,600 | — | — |
| 2018-11-12 | $70.49 | $76.84 | 5,300,800 | — | — |
| 2018-11-09 | $71.18 | $77.59 | 4,568,000 | — | — |
| 2018-11-08 | $71.88 | $78.36 | 5,007,100 | — | — |
| 2018-11-07 | $72.48 | $79.01 | 8,635,900 | — | — |
| 2018-11-06 | $70.35 | $76.69 | 5,699,000 | — | — |
| 2018-11-05 | $69.58 | $75.85 | 6,087,800 | — | — |
| 2018-11-02 | $69.44 | $75.70 | 6,061,200 | — | — |
| 2018-11-01 | $70.31 | $76.65 | 8,060,600 | — | — |
| 2018-10-31 | $68.18 | $74.32 | 17,316,000 | — | — |
| 2018-10-30 | $72.04 | $78.53 | 6,632,500 | — | — |
| 2018-10-29 | $70.90 | $77.29 | 9,183,400 | — | — |
| 2018-10-26 | $69.74 | $76.02 | 11,006,100 | — | — |
| 2018-10-25 | $68.62 | $74.80 | 9,388,600 | — | — |
| 2018-10-24 | $68.01 | $74.14 | 8,949,100 | — | — |
| 2018-10-23 | $71.67 | $78.13 | 5,738,500 | — | — |
| 2018-10-22 | $72.34 | $78.86 | 5,351,400 | — | — |
| 2018-10-19 | $73.27 | $79.87 | 5,036,500 | — | — |
| 2018-10-18 | $74.17 | $80.85 | 6,185,300 | — | — |
| 2018-10-17 | $75.62 | $82.43 | 5,455,000 | — | — |
| 2018-10-16 | $76.31 | $83.19 | 7,455,100 | — | — |
| 2018-10-15 | $72.78 | $79.34 | 5,198,600 | — | — |
| 2018-10-12 | $73.59 | $80.22 | 5,638,400 | — | — |
| 2018-10-11 | $72.50 | $79.03 | 8,486,100 | — | — |
| 2018-10-10 | $74.78 | $81.52 | 6,719,900 | — | — |
| 2018-10-09 | $76.54 | $83.44 | 5,367,800 | — | — |
| 2018-10-08 | $76.40 | $83.28 | 4,507,100 | — | — |
| 2018-10-05 | $76.24 | $83.11 | 6,083,400 | — | — |
| 2018-10-04 | $76.56 | $83.46 | 7,705,500 | — | — |
| 2018-10-03 | $79.00 | $86.12 | 6,560,100 | — | — |
| 2018-10-02 | $78.67 | $85.76 | 7,468,700 | — | — |
| 2018-10-01 | $77.96 | $84.98 | 7,820,400 | — | — |
| 2018-09-28 | $77.21 | $84.17 | 7,604,800 | — | — |
| 2018-09-27 | $76.58 | $83.48 | 5,451,000 | — | — |
| 2018-09-26 | $75.65 | $82.47 | 7,527,500 | — | — |
| 2018-09-25 | $74.99 | $81.75 | 5,926,500 | — | — |
| 2018-09-24 | $75.62 | $82.43 | 4,926,300 | — | — |
| 2018-09-21 | $75.51 | $82.31 | 9,578,700 | — | — |
| 2018-09-20 | $74.83 | $81.57 | 5,883,700 | — | — |
| 2018-09-19 | $73.88 | $80.54 | 3,662,800 | — | — |
| 2018-09-18 | $73.67 | $80.31 | 7,251,800 | — | — |
| 2018-09-17 | $72.78 | $79.34 | 5,757,200 | — | — |
| 2018-09-14 | $73.38 | $79.99 | 4,959,800 | — | — |
| 2018-09-13 | $74.12 | $80.80 | 5,607,200 | — | — |
| 2018-09-12 | $73.97 | $80.01 | 9,589,000 | — | — |
| 2018-09-11 | $72.23 | $78.13 | 5,265,100 | — | — |
| 2018-09-10 | $72.51 | $78.43 | 5,009,600 | — | — |
| 2018-09-07 | $72.22 | $78.12 | 6,891,900 | — | — |
| 2018-09-06 | $72.88 | $78.83 | 5,404,900 | — | — |
| 2018-09-05 | $74.53 | $80.62 | 5,069,400 | — | — |
| 2018-09-04 | $74.29 | $80.36 | 4,842,300 | — | — |
| 2018-08-31 | $75.73 | $81.92 | 4,311,900 | — | — |
| 2018-08-30 | $76.29 | $82.52 | 4,459,100 | — | — |
| 2018-08-29 | $75.62 | $81.80 | 4,570,500 | — | — |
| 2018-08-28 | $74.93 | $81.05 | 4,737,600 | — | — |
| 2018-08-27 | $74.82 | $80.93 | 5,355,500 | — | — |
| 2018-08-24 | $73.59 | $79.60 | 4,767,100 | — | — |
| 2018-08-23 | $73.34 | $79.33 | 4,737,500 | — | — |
| 2018-08-22 | $73.82 | $79.85 | 5,083,500 | — | — |
| 2018-08-21 | $73.32 | $79.31 | 9,139,900 | — | — |
| 2018-08-20 | $72.36 | $78.27 | 9,137,800 | — | — |
| 2018-08-17 | $72.92 | $78.88 | 13,337,900 | — | — |
| 2018-08-16 | $75.59 | $81.77 | 8,742,100 | — | — |
| 2018-08-15 | $74.84 | $80.95 | 11,810,000 | — | — |
| 2018-08-14 | $77.31 | $83.63 | 4,399,800 | — | — |
| 2018-08-13 | $77.17 | $83.48 | 4,903,400 | — | — |
| 2018-08-10 | $76.73 | $83.00 | 5,564,100 | — | — |
| 2018-08-09 | $78.04 | $84.42 | 5,835,400 | — | — |
| 2018-08-08 | $76.91 | $83.19 | 4,400,600 | — | — |
| 2018-08-07 | $78.38 | $84.78 | 5,759,100 | — | — |
| 2018-08-06 | $77.87 | $84.23 | 3,955,100 | — | — |
| 2018-08-03 | $77.93 | $84.30 | 4,628,600 | — | — |
| 2018-08-02 | $77.63 | $83.97 | 5,629,200 | — | — |
| 2018-08-01 | $77.90 | $84.26 | 4,246,200 | — | — |
| 2018-07-31 | $77.83 | $84.19 | 6,615,100 | — | — |
| 2018-07-30 | $76.32 | $82.56 | 5,720,900 | — | — |
| 2018-07-27 | $76.81 | $83.09 | 9,455,900 | — | — |
| 2018-07-26 | $78.16 | $84.55 | 14,492,500 | — | — |
| 2018-07-25 | $78.92 | $85.37 | 7,968,400 | — | — |
| 2018-07-24 | $77.65 | $83.99 | 8,686,500 | — | — |
| 2018-07-23 | $77.38 | $83.70 | 5,119,800 | — | — |
| 2018-07-20 | $77.37 | $83.69 | 5,656,000 | — | — |
| 2018-07-19 | $77.05 | $83.35 | 6,488,400 | — | — |
| 2018-07-18 | $77.12 | $83.42 | 5,186,600 | — | — |
| 2018-07-17 | $77.20 | $83.51 | 4,424,700 | — | — |
| 2018-07-16 | $77.26 | $83.57 | 3,093,500 | — | — |
| 2018-07-13 | $77.38 | $83.70 | 4,031,200 | — | — |
| 2018-07-12 | $77.60 | $83.94 | 8,955,900 | — | — |
| 2018-07-11 | $76.02 | $82.23 | 6,138,800 | — | — |
| 2018-07-10 | $76.75 | $83.02 | 8,380,800 | — | — |
| 2018-07-09 | $76.64 | $82.90 | 8,546,500 | — | — |
| 2018-07-06 | $75.21 | $81.35 | 8,859,800 | — | — |
| 2018-07-05 | $72.81 | $78.76 | 5,755,400 | — | — |
| 2018-07-03 | $71.33 | $77.16 | 3,147,700 | — | — |
| 2018-07-02 | $71.28 | $77.10 | 4,086,700 | — | — |
| 2018-06-29 | $70.84 | $76.63 | 6,215,700 | — | — |
| 2018-06-28 | $70.33 | $76.08 | 7,977,100 | — | — |
| 2018-06-27 | $68.64 | $74.25 | 5,818,600 | — | — |
| 2018-06-26 | $70.25 | $75.99 | 6,538,300 | — | — |
| 2018-06-25 | $71.14 | $76.95 | 6,019,500 | — | — |
| 2018-06-22 | $71.07 | $76.88 | 6,118,900 | — | — |
| 2018-06-21 | $71.52 | $77.36 | 6,548,400 | — | — |
| 2018-06-20 | $71.46 | $77.30 | 6,010,600 | — | — |
| 2018-06-19 | $70.94 | $76.74 | 8,634,000 | — | — |
| 2018-06-18 | $69.06 | $74.70 | 6,565,300 | — | — |
| 2018-06-15 | $70.23 | $75.97 | 11,518,000 | — | — |
| 2018-06-14 | $71.15 | $76.96 | 5,226,300 | — | — |
| 2018-06-13 | $71.29 | $76.50 | 5,077,000 | — | — |
| 2018-06-12 | $71.68 | $76.92 | 6,977,500 | — | — |
| 2018-06-11 | $71.83 | $77.08 | 5,425,500 | — | — |
| 2018-06-08 | $71.91 | $77.16 | 5,843,100 | — | — |
| 2018-06-07 | $71.90 | $77.15 | 7,604,900 | — | — |
| 2018-06-06 | $71.97 | $77.23 | 12,376,600 | — | — |
| 2018-06-05 | $70.06 | $75.18 | 7,821,200 | — | — |
| 2018-06-04 | $70.21 | $75.34 | 11,726,900 | — | — |
| 2018-06-01 | $68.30 | $73.29 | 5,128,600 | — | — |
| 2018-05-31 | $67.40 | $72.32 | 12,447,300 | — | — |
| 2018-05-30 | $67.69 | $72.64 | 5,931,400 | — | — |
| 2018-05-29 | $67.33 | $72.25 | 7,820,200 | — | — |
| 2018-05-25 | $67.38 | $72.30 | 4,864,600 | — | — |
| 2018-05-24 | $67.53 | $72.46 | 4,892,300 | — | — |
| 2018-05-23 | $68.17 | $73.15 | 5,093,200 | — | — |
| 2018-05-22 | $67.83 | $72.79 | 6,210,200 | — | — |
| 2018-05-21 | $67.63 | $72.57 | 6,006,500 | — | — |
| 2018-05-18 | $68.02 | $72.99 | 6,336,400 | — | — |
| 2018-05-17 | $67.60 | $72.54 | 5,946,200 | — | — |
| 2018-05-16 | $67.55 | $72.48 | 6,603,000 | — | — |
| 2018-05-15 | $66.99 | $71.88 | 7,483,500 | — | — |
| 2018-05-14 | $67.05 | $71.95 | 6,173,700 | — | — |
| 2018-05-11 | $66.16 | $70.99 | 10,014,100 | — | — |
| 2018-05-10 | $65.37 | $70.15 | 6,614,200 | — | — |
| 2018-05-09 | $65.69 | $70.49 | 7,861,000 | — | — |
| 2018-05-08 | $65.22 | $69.98 | 8,973,300 | — | — |
| 2018-05-07 | $64.88 | $69.62 | 13,201,100 | — | — |
| 2018-05-04 | $65.42 | $70.20 | 9,150,500 | — | — |
| 2018-05-03 | $65.19 | $69.95 | 15,060,800 | — | — |
| 2018-05-02 | $66.88 | $71.77 | 25,822,600 | — | — |
| 2018-05-01 | $72.56 | $77.86 | 6,180,800 | — | — |
| 2018-04-30 | $72.23 | $77.51 | 8,268,200 | — | — |
| 2018-04-27 | $73.86 | $79.26 | 5,030,700 | — | — |
| 2018-04-26 | $73.90 | $79.30 | 6,341,200 | — | — |
| 2018-04-25 | $73.25 | $78.60 | 6,335,500 | — | — |
| 2018-04-24 | $72.72 | $78.03 | 5,562,500 | — | — |
| 2018-04-23 | $74.01 | $79.42 | 5,014,300 | — | — |
| 2018-04-20 | $73.70 | $79.08 | 5,201,700 | — | — |
| 2018-04-19 | $74.44 | $79.88 | 3,958,200 | — | — |
| 2018-04-18 | $75.68 | $81.21 | 3,043,700 | — | — |
| 2018-04-17 | $75.47 | $80.98 | 4,351,900 | — | — |
| 2018-04-16 | $74.69 | $80.15 | 4,720,500 | — | — |
| 2018-04-13 | $75.22 | $80.72 | 4,432,100 | — | — |
| 2018-04-12 | $75.29 | $80.79 | 4,857,700 | — | — |
| 2018-04-11 | $74.33 | $79.76 | 7,850,100 | — | — |
| 2018-04-10 | $75.02 | $80.50 | 5,738,900 | — | — |
| 2018-04-09 | $73.80 | $79.19 | 6,383,600 | — | — |
| 2018-04-06 | $73.41 | $78.77 | 6,439,500 | — | — |
| 2018-04-05 | $74.82 | $80.29 | 6,183,000 | — | — |
| 2018-04-04 | $75.40 | $80.91 | 7,852,600 | — | — |
| 2018-04-03 | $73.75 | $79.14 | 5,987,000 | — | — |
| 2018-04-02 | $73.14 | $78.48 | 8,234,600 | — | — |
| 2018-03-29 | $75.39 | $80.90 | 5,694,900 | — | — |
| 2018-03-28 | $74.78 | $80.24 | 6,487,900 | — | — |
| 2018-03-27 | $74.11 | $79.52 | 6,370,900 | — | — |
| 2018-03-26 | $75.54 | $81.06 | 7,370,900 | — | — |
| 2018-03-23 | $72.84 | $78.16 | 9,268,900 | — | — |
| 2018-03-22 | $75.57 | $81.09 | 7,861,000 | — | — |
| 2018-03-21 | $76.49 | $82.08 | 5,826,500 | — | — |
| 2018-03-20 | $76.92 | $82.54 | 5,798,300 | — | — |
| 2018-03-19 | $77.18 | $82.82 | 8,917,300 | — | — |
| 2018-03-16 | $79.74 | $85.57 | 9,564,900 | — | — |
| 2018-03-15 | $79.51 | $85.32 | 5,946,600 | — | — |
| 2018-03-14 | $81.10 | $86.41 | 6,527,300 | — | — |
| 2018-03-13 | $81.72 | $87.07 | 7,608,900 | — | — |
| 2018-03-12 | $81.06 | $86.37 | 7,515,700 | — | — |
| 2018-03-09 | $80.72 | $86.01 | 7,024,800 | — | — |
| 2018-03-08 | $80.07 | $85.32 | 5,707,800 | — | — |
| 2018-03-07 | $79.99 | $85.23 | 6,715,200 | — | — |
| 2018-03-06 | $79.32 | $84.52 | 7,919,400 | — | — |
| 2018-03-05 | $77.92 | $83.02 | 10,483,300 | — | — |
| 2018-03-02 | $78.69 | $83.85 | 6,625,500 | — | — |
| 2018-03-01 | $77.53 | $82.61 | 8,267,500 | — | — |
| 2018-02-28 | $78.73 | $83.89 | 7,559,500 | — | — |
| 2018-02-27 | $80.36 | $85.62 | 6,748,100 | — | — |
| 2018-02-26 | $81.79 | $87.15 | 6,394,400 | — | — |
| 2018-02-23 | $80.91 | $86.21 | 5,626,000 | — | — |
| 2018-02-22 | $79.40 | $84.60 | 8,382,200 | — | — |
| 2018-02-21 | $80.69 | $85.98 | 6,956,900 | — | — |
| 2018-02-20 | $80.94 | $86.24 | 7,229,300 | — | — |
| 2018-02-16 | $80.70 | $85.99 | 7,548,600 | — | — |
| 2018-02-15 | $81.55 | $86.89 | 7,159,700 | — | — |
| 2018-02-14 | $81.82 | $87.18 | 7,063,300 | — | — |
| 2018-02-13 | $80.79 | $86.08 | 6,596,800 | — | — |
| 2018-02-12 | $80.14 | $85.39 | 10,030,700 | — | — |
| 2018-02-09 | $79.32 | $84.52 | 13,746,400 | — | — |
| 2018-02-08 | $78.22 | $83.34 | 13,853,700 | — | — |
| 2018-02-07 | $82.76 | $88.18 | 20,315,600 | — | — |
| 2018-02-06 | $80.38 | $85.65 | 13,287,400 | — | — |
| 2018-02-05 | $78.37 | $83.50 | 10,810,400 | — | — |
| 2018-02-02 | $81.73 | $87.08 | 9,356,300 | — | — |
| 2018-02-01 | $83.49 | $88.96 | 7,305,100 | — | — |
| 2018-01-31 | $83.80 | $89.29 | 12,790,800 | — | — |
| 2018-01-30 | $87.29 | $93.01 | 14,001,200 | — | — |
| 2018-01-29 | $88.80 | $94.62 | 19,411,600 | — | — |
| 2018-01-26 | $85.46 | $91.06 | 14,617,200 | — | — |
| 2018-01-25 | $81.19 | $86.51 | 4,708,000 | — | — |
| 2018-01-24 | $81.30 | $86.63 | 4,530,500 | — | — |
| 2018-01-23 | $80.95 | $86.25 | 7,198,800 | — | — |
| 2018-01-22 | $81.41 | $86.74 | 7,464,500 | — | — |
| 2018-01-19 | $80.98 | $86.29 | 7,920,900 | — | — |
| 2018-01-18 | $81.17 | $86.49 | 8,527,500 | — | — |
| 2018-01-17 | $81.74 | $87.10 | 11,162,800 | — | — |
| 2018-01-16 | $80.25 | $85.51 | 11,750,200 | — | — |
| 2018-01-12 | $79.02 | $84.20 | 6,366,200 | — | — |
| 2018-01-11 | $79.06 | $84.24 | 7,872,900 | — | — |
| 2018-01-10 | $78.71 | $83.87 | 10,150,400 | — | — |
| 2018-01-09 | $78.10 | $83.22 | 14,824,100 | — | — |
| 2018-01-08 | $74.40 | $79.27 | 5,858,500 | — | — |
| 2018-01-05 | $74.52 | $79.40 | 7,901,100 | — | — |
| 2018-01-04 | $73.90 | $78.74 | 5,074,600 | — | — |
| 2018-01-03 | $74.66 | $79.55 | 6,640,000 | — | — |
| 2018-01-02 | $74.10 | $78.95 | 7,905,100 | — | — |