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
- 1992-03-05 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 | $77.63 | $83.44 | 365,200 | — | — |
| 2018-12-28 | $77.12 | $82.89 | 279,900 | — | — |
| 2018-12-27 | $77.20 | $82.98 | 451,300 | — | — |
| 2018-12-26 | $76.87 | $82.62 | 467,100 | — | — |
| 2018-12-24 | $75.53 | $81.18 | 333,900 | — | — |
| 2018-12-21 | $77.06 | $82.83 | 828,100 | — | — |
| 2018-12-20 | $77.33 | $83.12 | 686,100 | — | — |
| 2018-12-19 | $80.40 | $86.42 | 881,000 | — | — |
| 2018-12-18 | $81.96 | $88.10 | 742,100 | — | — |
| 2018-12-17 | $82.03 | $88.17 | 1,495,800 | — | — |
| 2018-12-14 | $80.33 | $86.34 | 623,300 | — | — |
| 2018-12-13 | $82.50 | $88.68 | 494,000 | — | — |
| 2018-12-12 | $82.29 | $88.45 | 531,000 | — | — |
| 2018-12-11 | $83.12 | $89.34 | 560,300 | — | — |
| 2018-12-10 | $83.36 | $89.60 | 693,200 | — | — |
| 2018-12-07 | $83.14 | $89.36 | 696,600 | — | — |
| 2018-12-06 | $83.01 | $89.22 | 1,217,900 | — | — |
| 2018-12-04 | $86.46 | $92.93 | 466,800 | — | — |
| 2018-12-03 | $87.66 | $93.79 | 542,000 | — | — |
| 2018-11-30 | $88.69 | $94.89 | 900,000 | — | — |
| 2018-11-29 | $88.54 | $94.73 | 2,951,800 | — | — |
| 2018-11-28 | $83.59 | $89.44 | 386,800 | — | — |
| 2018-11-27 | $83.54 | $89.38 | 490,100 | — | — |
| 2018-11-26 | $85.30 | $91.27 | 688,900 | — | — |
| 2018-11-23 | $87.61 | $93.74 | 271,600 | — | — |
| 2018-11-21 | $85.77 | $91.77 | 881,700 | — | — |
| 2018-11-20 | $84.61 | $90.53 | 1,917,400 | — | — |
| 2018-11-19 | $79.64 | $85.21 | 993,700 | — | — |
| 2018-11-16 | $80.64 | $86.28 | 528,900 | — | — |
| 2018-11-15 | $79.17 | $84.71 | 445,100 | — | — |
| 2018-11-14 | $80.19 | $85.80 | 399,600 | — | — |
| 2018-11-13 | $81.65 | $87.36 | 309,600 | — | — |
| 2018-11-12 | $80.67 | $86.31 | 549,000 | — | — |
| 2018-11-09 | $80.21 | $85.82 | 349,400 | — | — |
| 2018-11-08 | $80.75 | $86.40 | 408,500 | — | — |
| 2018-11-07 | $80.49 | $86.12 | 320,000 | — | — |
| 2018-11-06 | $80.08 | $85.68 | 488,800 | — | — |
| 2018-11-05 | $79.96 | $85.55 | 517,700 | — | — |
| 2018-11-02 | $79.74 | $85.32 | 516,000 | — | — |
| 2018-11-01 | $79.00 | $84.53 | 640,300 | — | — |
| 2018-10-31 | $78.93 | $84.45 | 393,000 | — | — |
| 2018-10-30 | $79.36 | $84.91 | 447,800 | — | — |
| 2018-10-29 | $76.61 | $81.97 | 732,800 | — | — |
| 2018-10-26 | $78.31 | $83.79 | 1,407,200 | — | — |
| 2018-10-25 | $75.72 | $81.02 | 336,200 | — | — |
| 2018-10-24 | $75.18 | $80.44 | 651,800 | — | — |
| 2018-10-23 | $76.38 | $81.72 | 519,800 | — | — |
| 2018-10-22 | $77.77 | $83.21 | 660,300 | — | — |
| 2018-10-19 | $77.92 | $83.37 | 813,700 | — | — |
| 2018-10-18 | $79.97 | $85.56 | 612,700 | — | — |
| 2018-10-17 | $82.13 | $87.88 | 367,000 | — | — |
| 2018-10-16 | $82.90 | $88.70 | 294,100 | — | — |
| 2018-10-15 | $82.02 | $87.76 | 319,000 | — | — |
| 2018-10-12 | $82.09 | $87.83 | 476,500 | — | — |
| 2018-10-11 | $82.00 | $87.74 | 669,800 | — | — |
| 2018-10-10 | $82.87 | $88.67 | 622,800 | — | — |
| 2018-10-09 | $84.22 | $90.11 | 679,000 | — | — |
| 2018-10-08 | $84.06 | $89.94 | 269,400 | — | — |
| 2018-10-05 | $83.52 | $89.36 | 260,500 | — | — |
| 2018-10-04 | $83.64 | $89.49 | 388,400 | — | — |
| 2018-10-03 | $83.65 | $89.50 | 648,800 | — | — |
| 2018-10-02 | $82.25 | $88.00 | 452,600 | — | — |
| 2018-10-01 | $82.96 | $88.76 | 683,300 | — | — |
| 2018-09-28 | $83.83 | $89.69 | 665,800 | — | — |
| 2018-09-27 | $83.93 | $89.80 | 698,400 | — | — |
| 2018-09-26 | $85.51 | $91.49 | 566,100 | — | — |
| 2018-09-25 | $85.03 | $90.98 | 779,500 | — | — |
| 2018-09-24 | $84.94 | $90.88 | 579,700 | — | — |
| 2018-09-21 | $84.13 | $90.01 | 1,256,100 | — | — |
| 2018-09-20 | $84.22 | $90.11 | 411,100 | — | — |
| 2018-09-19 | $84.00 | $89.88 | 500,400 | — | — |
| 2018-09-18 | $83.69 | $89.54 | 536,700 | — | — |
| 2018-09-17 | $84.00 | $89.88 | 556,800 | — | — |
| 2018-09-14 | $84.53 | $90.44 | 542,300 | — | — |
| 2018-09-13 | $84.42 | $90.33 | 589,700 | — | — |
| 2018-09-12 | $84.78 | $90.71 | 541,000 | — | — |
| 2018-09-11 | $86.29 | $92.33 | 655,000 | — | — |
| 2018-09-10 | $85.23 | $91.19 | 545,700 | — | — |
| 2018-09-07 | $87.37 | $93.48 | 329,500 | — | — |
| 2018-09-06 | $87.36 | $93.47 | 475,300 | — | — |
| 2018-09-05 | $87.54 | $93.66 | 621,100 | — | — |
| 2018-09-04 | $87.81 | $93.95 | 488,800 | — | — |
| 2018-08-31 | $90.64 | $96.98 | 470,200 | — | — |
| 2018-08-30 | $90.46 | $96.79 | 436,100 | — | — |
| 2018-08-29 | $88.73 | $94.94 | 450,700 | — | — |
| 2018-08-28 | $88.18 | $94.35 | 557,800 | — | — |
| 2018-08-27 | $87.76 | $93.90 | 491,600 | — | — |
| 2018-08-24 | $88.63 | $94.83 | 545,000 | — | — |
| 2018-08-23 | $88.57 | $94.77 | 343,900 | — | — |
| 2018-08-22 | $88.53 | $94.72 | 354,500 | — | — |
| 2018-08-21 | $88.73 | $94.94 | 390,200 | — | — |
| 2018-08-20 | $89.41 | $95.66 | 475,900 | — | — |
| 2018-08-17 | $90.59 | $96.93 | 522,800 | — | — |
| 2018-08-16 | $90.68 | $96.60 | 453,400 | — | — |
| 2018-08-15 | $89.49 | $95.33 | 546,300 | — | — |
| 2018-08-14 | $89.81 | $95.67 | 666,300 | — | — |
| 2018-08-13 | $89.08 | $94.89 | 880,200 | — | — |
| 2018-08-10 | $90.48 | $96.38 | 827,600 | — | — |
| 2018-08-09 | $92.76 | $98.81 | 2,032,100 | — | — |
| 2018-08-08 | $85.85 | $91.45 | 671,400 | — | — |
| 2018-08-07 | $85.73 | $91.32 | 446,100 | — | — |
| 2018-08-06 | $86.22 | $91.84 | 598,700 | — | — |
| 2018-08-03 | $85.25 | $90.81 | 362,700 | — | — |
| 2018-08-02 | $85.75 | $91.34 | 654,500 | — | — |
| 2018-08-01 | $85.07 | $90.62 | 500,200 | — | — |
| 2018-07-31 | $84.24 | $89.74 | 523,000 | — | — |
| 2018-07-30 | $82.31 | $87.68 | 403,900 | — | — |
| 2018-07-27 | $83.06 | $88.48 | 343,200 | — | — |
| 2018-07-26 | $83.82 | $89.29 | 592,900 | — | — |
| 2018-07-25 | $82.90 | $88.31 | 456,900 | — | — |
| 2018-07-24 | $84.59 | $90.11 | 515,100 | — | — |
| 2018-07-23 | $85.22 | $90.78 | 345,300 | — | — |
| 2018-07-20 | $85.19 | $90.75 | 359,900 | — | — |
| 2018-07-19 | $85.31 | $90.87 | 386,200 | — | — |
| 2018-07-18 | $85.28 | $90.84 | 516,600 | — | — |
| 2018-07-17 | $84.61 | $90.13 | 570,000 | — | — |
| 2018-07-16 | $85.87 | $91.47 | 420,700 | — | — |
| 2018-07-13 | $86.93 | $92.60 | 407,600 | — | — |
| 2018-07-12 | $87.30 | $92.99 | 365,400 | — | — |
| 2018-07-11 | $87.74 | $93.46 | 501,300 | — | — |
| 2018-07-10 | $86.17 | $91.79 | 554,800 | — | — |
| 2018-07-09 | $86.83 | $92.49 | 503,400 | — | — |
| 2018-07-06 | $87.23 | $92.92 | 271,100 | — | — |
| 2018-07-05 | $86.38 | $92.01 | 290,600 | — | — |
| 2018-07-03 | $85.38 | $90.95 | 296,600 | — | — |
| 2018-07-02 | $84.96 | $90.50 | 544,900 | — | — |
| 2018-06-29 | $85.12 | $90.67 | 378,800 | — | — |
| 2018-06-28 | $86.55 | $92.20 | 399,100 | — | — |
| 2018-06-27 | $86.66 | $92.31 | 510,700 | — | — |
| 2018-06-26 | $87.35 | $93.05 | 641,200 | — | — |
| 2018-06-25 | $86.71 | $92.37 | 917,000 | — | — |
| 2018-06-22 | $85.04 | $90.59 | 1,211,100 | — | — |
| 2018-06-21 | $85.55 | $91.13 | 629,700 | — | — |
| 2018-06-20 | $86.22 | $91.84 | 640,700 | — | — |
| 2018-06-19 | $86.29 | $91.92 | 430,500 | — | — |
| 2018-06-18 | $87.32 | $93.02 | 503,500 | — | — |
| 2018-06-15 | $86.26 | $91.89 | 877,200 | — | — |
| 2018-06-14 | $84.97 | $90.51 | 450,200 | — | — |
| 2018-06-13 | $85.00 | $90.54 | 384,600 | — | — |
| 2018-06-12 | $84.94 | $90.48 | 455,300 | — | — |
| 2018-06-11 | $84.75 | $90.28 | 587,100 | — | — |
| 2018-06-08 | $84.78 | $90.31 | 594,100 | — | — |
| 2018-06-07 | $82.28 | $87.65 | 488,100 | — | — |
| 2018-06-06 | $81.94 | $87.29 | 390,300 | — | — |
| 2018-06-05 | $82.78 | $88.18 | 492,900 | — | — |
| 2018-06-04 | $80.72 | $85.99 | 713,000 | — | — |
| 2018-06-01 | $80.42 | $85.67 | 527,900 | — | — |
| 2018-05-31 | $80.67 | $85.93 | 575,700 | — | — |
| 2018-05-30 | $81.86 | $87.20 | 827,800 | — | — |
| 2018-05-29 | $80.72 | $85.99 | 496,000 | — | — |
| 2018-05-25 | $81.98 | $87.33 | 458,700 | — | — |
| 2018-05-24 | $82.63 | $87.59 | 577,800 | — | — |
| 2018-05-23 | $82.34 | $87.29 | 865,300 | — | — |
| 2018-05-22 | $82.22 | $87.16 | 743,100 | — | — |
| 2018-05-21 | $82.65 | $87.62 | 1,089,300 | — | — |
| 2018-05-18 | $80.72 | $85.57 | 2,496,200 | — | — |
| 2018-05-17 | $83.79 | $88.82 | 2,627,200 | — | — |
| 2018-05-16 | $91.37 | $96.86 | 710,500 | — | — |
| 2018-05-15 | $90.38 | $95.81 | 575,900 | — | — |
| 2018-05-14 | $89.33 | $94.70 | 447,300 | — | — |
| 2018-05-11 | $90.52 | $95.96 | 573,200 | — | — |
| 2018-05-10 | $91.51 | $97.01 | 438,800 | — | — |
| 2018-05-09 | $88.90 | $94.24 | 406,100 | — | — |
| 2018-05-08 | $90.78 | $96.23 | 692,000 | — | — |
| 2018-05-07 | $87.68 | $92.95 | 629,400 | — | — |
| 2018-05-04 | $88.31 | $93.62 | 663,600 | — | — |
| 2018-05-03 | $88.71 | $94.04 | 253,400 | — | — |
| 2018-05-02 | $88.81 | $94.15 | 372,600 | — | — |
| 2018-05-01 | $89.41 | $94.78 | 376,000 | — | — |
| 2018-04-30 | $89.70 | $95.09 | 541,400 | — | — |
| 2018-04-27 | $91.70 | $97.21 | 466,900 | — | — |
| 2018-04-26 | $90.48 | $95.92 | 233,700 | — | — |
| 2018-04-25 | $89.35 | $94.72 | 308,300 | — | — |
| 2018-04-24 | $88.80 | $94.13 | 336,100 | — | — |
| 2018-04-23 | $88.96 | $94.30 | 302,400 | — | — |
| 2018-04-20 | $88.87 | $94.21 | 285,700 | — | — |
| 2018-04-19 | $88.37 | $93.68 | 387,700 | — | — |
| 2018-04-18 | $89.02 | $94.37 | 394,100 | — | — |
| 2018-04-17 | $89.51 | $94.89 | 413,800 | — | — |
| 2018-04-16 | $88.99 | $94.34 | 636,100 | — | — |
| 2018-04-13 | $87.61 | $92.87 | 575,800 | — | — |
| 2018-04-12 | $87.69 | $92.96 | 351,700 | — | — |
| 2018-04-11 | $86.90 | $92.12 | 299,800 | — | — |
| 2018-04-10 | $86.24 | $91.42 | 369,400 | — | — |
| 2018-04-09 | $86.86 | $92.08 | 362,900 | — | — |
| 2018-04-06 | $86.54 | $91.74 | 464,100 | — | — |
| 2018-04-05 | $87.13 | $92.36 | 444,100 | — | — |
| 2018-04-04 | $86.06 | $91.23 | 724,900 | — | — |
| 2018-04-03 | $85.23 | $90.35 | 598,600 | — | — |
| 2018-04-02 | $84.14 | $89.19 | 811,500 | — | — |
| 2018-03-29 | $85.33 | $90.46 | 379,400 | — | — |
| 2018-03-28 | $85.12 | $90.23 | 388,900 | — | — |
| 2018-03-27 | $84.05 | $89.10 | 518,800 | — | — |
| 2018-03-26 | $84.92 | $90.02 | 741,800 | — | — |
| 2018-03-23 | $83.83 | $88.87 | 817,200 | — | — |
| 2018-03-22 | $84.16 | $89.22 | 789,300 | — | — |
| 2018-03-21 | $84.87 | $89.97 | 748,100 | — | — |
| 2018-03-20 | $84.21 | $89.27 | 480,700 | — | — |
| 2018-03-19 | $84.11 | $89.16 | 627,600 | — | — |
| 2018-03-16 | $84.85 | $89.95 | 934,600 | — | — |
| 2018-03-15 | $84.01 | $89.06 | 640,800 | — | — |
| 2018-03-14 | $85.74 | $90.89 | 877,400 | — | — |
| 2018-03-13 | $88.62 | $93.94 | 852,500 | — | — |
| 2018-03-12 | $89.30 | $94.66 | 667,700 | — | — |
| 2018-03-09 | $89.43 | $94.80 | 986,000 | — | — |
| 2018-03-08 | $88.65 | $93.98 | 1,199,400 | — | — |
| 2018-03-07 | $89.25 | $94.61 | 834,000 | — | — |
| 2018-03-06 | $89.50 | $94.88 | 1,700,500 | — | — |
| 2018-03-05 | $90.74 | $96.19 | 709,900 | — | — |
| 2018-03-02 | $91.86 | $97.38 | 859,800 | — | — |
| 2018-03-01 | $91.04 | $96.09 | 734,900 | — | — |
| 2018-02-28 | $90.08 | $95.07 | 926,500 | — | — |
| 2018-02-27 | $90.25 | $95.25 | 881,900 | — | — |
| 2018-02-26 | $90.06 | $95.05 | 703,200 | — | — |
| 2018-02-23 | $89.24 | $94.19 | 707,100 | — | — |
| 2018-02-22 | $89.65 | $94.62 | 1,573,200 | — | — |
| 2018-02-21 | $87.08 | $91.91 | 979,500 | — | — |
| 2018-02-20 | $88.18 | $93.07 | 1,215,000 | — | — |
| 2018-02-16 | $91.60 | $96.68 | 1,629,400 | — | — |
| 2018-02-15 | $85.61 | $90.35 | 694,900 | — | — |
| 2018-02-14 | $83.58 | $88.21 | 577,900 | — | — |
| 2018-02-13 | $81.95 | $86.49 | 449,600 | — | — |
| 2018-02-12 | $83.07 | $87.67 | 838,200 | — | — |
| 2018-02-09 | $81.90 | $86.44 | 1,330,100 | — | — |
| 2018-02-08 | $80.69 | $85.16 | 849,100 | — | — |
| 2018-02-07 | $83.36 | $87.98 | 521,900 | — | — |
| 2018-02-06 | $84.52 | $89.20 | 995,300 | — | — |
| 2018-02-05 | $84.75 | $89.45 | 1,778,200 | — | — |
| 2018-02-02 | $87.28 | $92.12 | 1,088,300 | — | — |
| 2018-02-01 | $91.37 | $96.43 | 570,700 | — | — |
| 2018-01-31 | $90.99 | $96.03 | 472,000 | — | — |
| 2018-01-30 | $91.95 | $97.05 | 707,100 | — | — |
| 2018-01-29 | $93.99 | $99.20 | 498,000 | — | — |
| 2018-01-26 | $94.91 | $100.17 | 727,700 | — | — |
| 2018-01-25 | $94.54 | $99.78 | 454,900 | — | — |
| 2018-01-24 | $95.00 | $100.26 | 646,500 | — | — |
| 2018-01-23 | $95.13 | $100.40 | 932,900 | — | — |
| 2018-01-22 | $93.99 | $99.20 | 824,700 | — | — |
| 2018-01-19 | $94.99 | $100.25 | 827,300 | — | — |
| 2018-01-18 | $93.21 | $98.38 | 580,900 | — | — |
| 2018-01-17 | $92.87 | $98.02 | 683,600 | — | — |
| 2018-01-16 | $91.26 | $96.32 | 930,400 | — | — |
| 2018-01-12 | $92.86 | $98.01 | 1,208,700 | — | — |
| 2018-01-11 | $94.64 | $99.88 | 982,600 | — | — |
| 2018-01-10 | $96.17 | $101.50 | 1,398,600 | — | — |
| 2018-01-09 | $98.27 | $103.72 | 2,046,200 | — | — |
| 2018-01-08 | $96.59 | $101.94 | 794,800 | — | — |
| 2018-01-05 | $98.40 | $103.85 | 823,100 | — | — |
| 2018-01-04 | $98.81 | $104.29 | 701,000 | — | — |
| 2018-01-03 | $98.22 | $103.66 | 850,500 | — | — |
| 2018-01-02 | $96.37 | $101.71 | 1,168,700 | — | — |