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
- 1992-11-03 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 | $81.46 | $88.17 | 61,400 | — | — |
| 2018-12-28 | $81.12 | $87.80 | 52,500 | — | — |
| 2018-12-27 | $81.38 | $88.08 | 66,900 | — | — |
| 2018-12-26 | $79.98 | $86.57 | 78,500 | — | — |
| 2018-12-24 | $77.20 | $83.56 | 41,100 | — | — |
| 2018-12-21 | $78.79 | $85.28 | 175,200 | — | — |
| 2018-12-20 | $80.48 | $87.11 | 115,300 | — | — |
| 2018-12-19 | $83.70 | $90.59 | 61,200 | — | — |
| 2018-12-18 | $84.90 | $91.89 | 102,600 | — | — |
| 2018-12-17 | $86.81 | $93.96 | 132,800 | — | — |
| 2018-12-14 | $87.53 | $94.74 | 117,800 | — | — |
| 2018-12-13 | $85.90 | $92.97 | 76,000 | — | — |
| 2018-12-12 | $87.12 | $94.30 | 152,400 | — | — |
| 2018-12-11 | $84.51 | $91.47 | 167,700 | — | — |
| 2018-12-10 | $81.10 | $87.78 | 62,700 | — | — |
| 2018-12-07 | $82.56 | $89.36 | 102,100 | — | — |
| 2018-12-06 | $86.42 | $93.54 | 101,300 | — | — |
| 2018-12-04 | $85.89 | $92.96 | 59,300 | — | — |
| 2018-12-03 | $92.08 | $99.66 | 66,800 | — | — |
| 2018-11-30 | $91.08 | $98.58 | 87,000 | — | — |
| 2018-11-29 | $91.17 | $98.68 | 25,300 | — | — |
| 2018-11-28 | $92.16 | $99.75 | 47,600 | — | — |
| 2018-11-27 | $90.85 | $98.33 | 34,500 | — | — |
| 2018-11-26 | $93.04 | $100.70 | 44,100 | — | — |
| 2018-11-23 | $94.98 | $102.80 | 15,100 | — | — |
| 2018-11-21 | $95.23 | $103.07 | 19,700 | — | — |
| 2018-11-20 | $94.12 | $101.87 | 46,500 | — | — |
| 2018-11-19 | $97.47 | $105.50 | 53,300 | — | — |
| 2018-11-16 | $99.66 | $107.87 | 30,400 | — | — |
| 2018-11-15 | $100.55 | $108.83 | 26,700 | — | — |
| 2018-11-14 | $100.26 | $108.52 | 26,100 | — | — |
| 2018-11-13 | $101.01 | $109.33 | 34,200 | — | — |
| 2018-11-12 | $101.41 | $109.76 | 26,500 | — | — |
| 2018-11-09 | $102.69 | $111.15 | 42,900 | — | — |
| 2018-11-08 | $101.11 | $109.44 | 29,200 | — | — |
| 2018-11-07 | $100.80 | $109.10 | 23,200 | — | — |
| 2018-11-06 | $98.69 | $106.82 | 19,800 | — | — |
| 2018-11-05 | $98.28 | $106.37 | 24,300 | — | — |
| 2018-11-02 | $98.25 | $106.34 | 21,000 | — | — |
| 2018-11-01 | $98.17 | $106.26 | 37,600 | — | — |
| 2018-10-31 | $98.70 | $106.83 | 57,500 | — | — |
| 2018-10-30 | $99.41 | $107.60 | 53,400 | — | — |
| 2018-10-29 | $94.79 | $102.60 | 50,100 | — | — |
| 2018-10-26 | $93.84 | $101.57 | 37,900 | — | — |
| 2018-10-25 | $93.12 | $100.79 | 39,300 | — | — |
| 2018-10-24 | $92.28 | $99.88 | 38,500 | — | — |
| 2018-10-23 | $96.34 | $104.27 | 36,100 | — | — |
| 2018-10-22 | $97.80 | $105.85 | 31,100 | — | — |
| 2018-10-19 | $97.96 | $106.03 | 115,300 | — | — |
| 2018-10-18 | $97.48 | $105.51 | 56,800 | — | — |
| 2018-10-17 | $97.43 | $105.45 | 56,000 | — | — |
| 2018-10-16 | $96.80 | $104.77 | 50,100 | — | — |
| 2018-10-15 | $94.86 | $102.67 | 46,800 | — | — |
| 2018-10-12 | $94.94 | $102.76 | 68,500 | — | — |
| 2018-10-11 | $94.82 | $102.63 | 64,700 | — | — |
| 2018-10-10 | $95.65 | $103.53 | 89,900 | — | — |
| 2018-10-09 | $100.89 | $108.96 | 48,500 | — | — |
| 2018-10-08 | $102.44 | $110.63 | 24,300 | — | — |
| 2018-10-05 | $103.58 | $111.87 | 47,400 | — | — |
| 2018-10-04 | $103.84 | $112.15 | 51,300 | — | — |
| 2018-10-03 | $106.20 | $114.70 | 29,200 | — | — |
| 2018-10-02 | $106.82 | $115.37 | 35,700 | — | — |
| 2018-10-01 | $107.71 | $116.33 | 43,300 | — | — |
| 2018-09-28 | $107.85 | $116.48 | 51,400 | — | — |
| 2018-09-27 | $107.85 | $116.48 | 78,600 | — | — |
| 2018-09-26 | $108.60 | $117.29 | 72,000 | — | — |
| 2018-09-25 | $107.10 | $115.67 | 50,700 | — | — |
| 2018-09-24 | $109.40 | $118.15 | 81,100 | — | — |
| 2018-09-21 | $110.10 | $118.91 | 163,700 | — | — |
| 2018-09-20 | $108.95 | $117.67 | 71,000 | — | — |
| 2018-09-19 | $107.10 | $115.67 | 102,400 | — | — |
| 2018-09-18 | $109.05 | $117.77 | 97,700 | — | — |
| 2018-09-17 | $107.00 | $115.56 | 92,900 | — | — |
| 2018-09-14 | $104.65 | $113.02 | 42,900 | — | — |
| 2018-09-13 | $103.80 | $112.10 | 108,800 | — | — |
| 2018-09-12 | $102.65 | $110.86 | 59,700 | — | — |
| 2018-09-11 | $103.15 | $111.40 | 41,300 | — | — |
| 2018-09-10 | $103.30 | $111.56 | 36,200 | — | — |
| 2018-09-07 | $104.65 | $113.02 | 87,500 | — | — |
| 2018-09-06 | $100.70 | $108.76 | 23,000 | — | — |
| 2018-09-05 | $102.45 | $110.65 | 45,700 | — | — |
| 2018-09-04 | $102.60 | $110.81 | 50,500 | — | — |
| 2018-08-31 | $101.05 | $109.13 | 58,400 | — | — |
| 2018-08-30 | $100.85 | $108.92 | 50,100 | — | — |
| 2018-08-29 | $101.45 | $109.57 | 48,500 | — | — |
| 2018-08-28 | $99.45 | $107.41 | 45,400 | — | — |
| 2018-08-27 | $99.25 | $107.19 | 27,100 | — | — |
| 2018-08-24 | $99.40 | $107.35 | 29,400 | — | — |
| 2018-08-23 | $99.40 | $107.35 | 45,200 | — | — |
| 2018-08-22 | $100.30 | $108.32 | 42,100 | — | — |
| 2018-08-21 | $99.00 | $106.92 | 30,200 | — | — |
| 2018-08-20 | $98.40 | $106.27 | 44,400 | — | — |
| 2018-08-17 | $99.00 | $106.92 | 42,400 | — | — |
| 2018-08-16 | $98.80 | $106.70 | 42,400 | — | — |
| 2018-08-15 | $97.25 | $105.03 | 64,100 | — | — |
| 2018-08-14 | $98.45 | $106.33 | 93,600 | — | — |
| 2018-08-13 | $95.35 | $102.98 | 66,600 | — | — |
| 2018-08-10 | $94.35 | $101.90 | 42,500 | — | — |
| 2018-08-09 | $94.05 | $101.57 | 53,300 | — | — |
| 2018-08-08 | $93.35 | $100.82 | 94,500 | — | — |
| 2018-08-07 | $92.00 | $99.36 | 34,800 | — | — |
| 2018-08-06 | $92.20 | $99.58 | 20,400 | — | — |
| 2018-08-03 | $91.55 | $98.87 | 43,100 | — | — |
| 2018-08-02 | $92.40 | $99.79 | 52,300 | — | — |
| 2018-08-01 | $94.20 | $101.74 | 53,900 | — | — |
| 2018-07-31 | $96.60 | $104.33 | 54,100 | — | — |
| 2018-07-30 | $95.65 | $103.30 | 22,100 | — | — |
| 2018-07-27 | $96.80 | $104.54 | 24,500 | — | — |
| 2018-07-26 | $98.55 | $106.43 | 33,400 | — | — |
| 2018-07-25 | $97.80 | $105.62 | 18,800 | — | — |
| 2018-07-24 | $96.95 | $104.71 | 37,000 | — | — |
| 2018-07-23 | $96.15 | $103.84 | 30,400 | — | — |
| 2018-07-20 | $97.90 | $105.73 | 32,900 | — | — |
| 2018-07-19 | $97.55 | $105.35 | 27,000 | — | — |
| 2018-07-18 | $95.95 | $103.63 | 15,000 | — | — |
| 2018-07-17 | $95.95 | $103.63 | 20,800 | — | — |
| 2018-07-16 | $95.15 | $102.76 | 31,000 | — | — |
| 2018-07-13 | $95.30 | $102.92 | 25,800 | — | — |
| 2018-07-12 | $95.70 | $103.36 | 34,400 | — | — |
| 2018-07-11 | $95.20 | $102.82 | 70,900 | — | — |
| 2018-07-10 | $95.25 | $102.63 | 86,900 | — | — |
| 2018-07-09 | $95.65 | $103.06 | 27,000 | — | — |
| 2018-07-06 | $95.15 | $102.52 | 33,000 | — | — |
| 2018-07-05 | $96.45 | $103.93 | 71,700 | — | — |
| 2018-07-03 | $94.80 | $102.15 | 20,000 | — | — |
| 2018-07-02 | $94.70 | $102.04 | 44,300 | — | — |
| 2018-06-29 | $96.15 | $103.60 | 58,800 | — | — |
| 2018-06-28 | $94.75 | $102.09 | 55,000 | — | — |
| 2018-06-27 | $95.75 | $103.17 | 36,200 | — | — |
| 2018-06-26 | $97.65 | $105.22 | 80,100 | — | — |
| 2018-06-25 | $95.90 | $103.33 | 48,900 | — | — |
| 2018-06-22 | $95.60 | $103.01 | 87,200 | — | — |
| 2018-06-21 | $95.95 | $103.39 | 56,100 | — | — |
| 2018-06-20 | $96.85 | $104.36 | 35,100 | — | — |
| 2018-06-19 | $96.45 | $103.93 | 45,300 | — | — |
| 2018-06-18 | $95.95 | $103.39 | 53,100 | — | — |
| 2018-06-15 | $94.60 | $101.93 | 62,800 | — | — |
| 2018-06-14 | $95.00 | $102.36 | 27,300 | — | — |
| 2018-06-13 | $95.20 | $102.58 | 43,600 | — | — |
| 2018-06-12 | $97.95 | $105.54 | 34,500 | — | — |
| 2018-06-11 | $98.20 | $105.81 | 27,400 | — | — |
| 2018-06-08 | $98.15 | $105.76 | 24,600 | — | — |
| 2018-06-07 | $99.10 | $106.78 | 23,100 | — | — |
| 2018-06-06 | $99.45 | $107.16 | 34,900 | — | — |
| 2018-06-05 | $98.80 | $106.46 | 17,700 | — | — |
| 2018-06-04 | $97.80 | $105.38 | 25,800 | — | — |
| 2018-06-01 | $97.85 | $105.43 | 47,800 | — | — |
| 2018-05-31 | $97.55 | $105.11 | 31,600 | — | — |
| 2018-05-30 | $98.35 | $105.97 | 43,400 | — | — |
| 2018-05-29 | $97.75 | $105.33 | 43,800 | — | — |
| 2018-05-25 | $97.75 | $105.33 | 25,900 | — | — |
| 2018-05-24 | $99.50 | $107.21 | 33,900 | — | — |
| 2018-05-23 | $98.85 | $106.51 | 23,100 | — | — |
| 2018-05-22 | $99.35 | $107.05 | 59,100 | — | — |
| 2018-05-21 | $101.95 | $109.85 | 54,200 | — | — |
| 2018-05-18 | $98.20 | $105.81 | 66,900 | — | — |
| 2018-05-17 | $97.40 | $104.95 | 60,000 | — | — |
| 2018-05-16 | $95.25 | $102.63 | 40,000 | — | — |
| 2018-05-15 | $94.80 | $102.15 | 27,000 | — | — |
| 2018-05-14 | $94.70 | $102.04 | 36,100 | — | — |
| 2018-05-11 | $94.80 | $102.15 | 32,400 | — | — |
| 2018-05-10 | $95.40 | $102.79 | 41,700 | — | — |
| 2018-05-09 | $94.75 | $102.09 | 42,000 | — | — |
| 2018-05-08 | $94.70 | $102.04 | 42,400 | — | — |
| 2018-05-07 | $94.20 | $101.50 | 44,100 | — | — |
| 2018-05-04 | $93.55 | $100.80 | 32,800 | — | — |
| 2018-05-03 | $93.35 | $100.58 | 71,800 | — | — |
| 2018-05-02 | $93.25 | $100.48 | 95,000 | — | — |
| 2018-05-01 | $94.75 | $102.09 | 121,000 | — | — |
| 2018-04-30 | $92.25 | $99.40 | 42,400 | — | — |
| 2018-04-27 | $94.10 | $101.39 | 39,100 | — | — |
| 2018-04-26 | $94.35 | $101.66 | 35,800 | — | — |
| 2018-04-25 | $94.45 | $101.77 | 42,000 | — | — |
| 2018-04-24 | $94.90 | $102.26 | 25,700 | — | — |
| 2018-04-23 | $96.35 | $103.82 | 23,400 | — | — |
| 2018-04-20 | $96.90 | $104.41 | 27,000 | — | — |
| 2018-04-19 | $97.35 | $104.89 | 34,800 | — | — |
| 2018-04-18 | $98.45 | $106.08 | 31,700 | — | — |
| 2018-04-17 | $97.95 | $105.54 | 47,200 | — | — |
| 2018-04-16 | $96.25 | $103.71 | 52,900 | — | — |
| 2018-04-13 | $94.35 | $101.66 | 30,700 | — | — |
| 2018-04-12 | $94.90 | $102.26 | 25,900 | — | — |
| 2018-04-11 | $94.05 | $101.34 | 64,700 | — | — |
| 2018-04-10 | $96.20 | $103.42 | 101,800 | — | — |
| 2018-04-09 | $93.85 | $100.89 | 42,900 | — | — |
| 2018-04-06 | $93.90 | $100.95 | 52,900 | — | — |
| 2018-04-05 | $95.85 | $103.04 | 32,700 | — | — |
| 2018-04-04 | $94.80 | $101.91 | 112,500 | — | — |
| 2018-04-03 | $93.75 | $100.78 | 50,500 | — | — |
| 2018-04-02 | $92.75 | $99.71 | 52,300 | — | — |
| 2018-03-29 | $94.50 | $101.59 | 139,800 | — | — |
| 2018-03-28 | $93.30 | $100.30 | 61,500 | — | — |
| 2018-03-27 | $94.45 | $101.54 | 79,400 | — | — |
| 2018-03-26 | $96.40 | $103.63 | 49,500 | — | — |
| 2018-03-23 | $95.05 | $102.18 | 52,200 | — | — |
| 2018-03-22 | $97.90 | $105.25 | 35,200 | — | — |
| 2018-03-21 | $100.05 | $107.56 | 60,500 | — | — |
| 2018-03-20 | $99.90 | $107.40 | 54,300 | — | — |
| 2018-03-19 | $99.90 | $107.40 | 63,900 | — | — |
| 2018-03-16 | $101.85 | $109.49 | 76,500 | — | — |
| 2018-03-15 | $102.00 | $109.65 | 68,900 | — | — |
| 2018-03-14 | $103.70 | $111.48 | 33,600 | — | — |
| 2018-03-13 | $104.30 | $112.13 | 42,700 | — | — |
| 2018-03-12 | $103.20 | $110.94 | 40,500 | — | — |
| 2018-03-09 | $104.35 | $112.18 | 34,000 | — | — |
| 2018-03-08 | $102.65 | $110.35 | 64,900 | — | — |
| 2018-03-07 | $99.95 | $107.45 | 59,000 | — | — |
| 2018-03-06 | $99.30 | $106.75 | 46,300 | — | — |
| 2018-03-05 | $96.90 | $104.17 | 55,900 | — | — |
| 2018-03-02 | $97.30 | $104.60 | 47,900 | — | — |
| 2018-03-01 | $95.10 | $102.24 | 65,700 | — | — |
| 2018-02-28 | $95.40 | $102.56 | 63,300 | — | — |
| 2018-02-27 | $98.60 | $106.00 | 45,300 | — | — |
| 2018-02-26 | $100.45 | $107.99 | 87,900 | — | — |
| 2018-02-23 | $98.55 | $105.95 | 33,500 | — | — |
| 2018-02-22 | $98.50 | $105.89 | 42,000 | — | — |
| 2018-02-21 | $98.55 | $105.95 | 49,200 | — | — |
| 2018-02-20 | $96.60 | $103.85 | 107,400 | — | — |
| 2018-02-16 | $96.80 | $104.06 | 77,100 | — | — |
| 2018-02-15 | $97.40 | $104.71 | 60,400 | — | — |
| 2018-02-14 | $97.15 | $104.44 | 92,600 | — | — |
| 2018-02-13 | $93.80 | $100.84 | 39,600 | — | — |
| 2018-02-12 | $93.65 | $100.68 | 45,100 | — | — |
| 2018-02-09 | $93.15 | $100.14 | 51,400 | — | — |
| 2018-02-08 | $92.55 | $99.49 | 74,600 | — | — |
| 2018-02-07 | $94.05 | $101.11 | 43,300 | — | — |
| 2018-02-06 | $93.60 | $100.62 | 89,000 | — | — |
| 2018-02-05 | $98.35 | $105.73 | 131,500 | — | — |
| 2018-02-02 | $100.90 | $108.47 | 80,800 | — | — |
| 2018-02-01 | $102.35 | $110.03 | 112,900 | — | — |
| 2018-01-31 | $100.25 | $107.77 | 81,100 | — | — |
| 2018-01-30 | $99.40 | $106.86 | 31,000 | — | — |
| 2018-01-29 | $99.45 | $106.91 | 50,900 | — | — |
| 2018-01-26 | $101.50 | $109.12 | 46,200 | — | — |
| 2018-01-25 | $101.60 | $109.22 | 70,700 | — | — |
| 2018-01-24 | $100.05 | $107.56 | 98,600 | — | — |
| 2018-01-23 | $99.15 | $106.59 | 53,800 | — | — |
| 2018-01-22 | $97.55 | $104.87 | 40,000 | — | — |
| 2018-01-19 | $98.15 | $105.52 | 61,100 | — | — |
| 2018-01-18 | $97.95 | $105.30 | 51,900 | — | — |
| 2018-01-17 | $99.65 | $107.13 | 52,300 | — | — |
| 2018-01-16 | $97.55 | $104.87 | 41,700 | — | — |
| 2018-01-12 | $97.25 | $104.55 | 30,700 | — | — |
| 2018-01-11 | $97.50 | $104.82 | 32,900 | — | — |
| 2018-01-10 | $95.20 | $102.34 | 83,600 | — | — |
| 2018-01-09 | $97.40 | $104.48 | 50,200 | — | — |
| 2018-01-08 | $97.50 | $104.59 | 54,000 | — | — |
| 2018-01-05 | $97.70 | $104.80 | 68,500 | — | — |
| 2018-01-04 | $99.20 | $106.41 | 29,700 | — | — |
| 2018-01-03 | $97.85 | $104.97 | 35,700 | — | — |
| 2018-01-02 | $98.65 | $105.82 | 59,400 | — | — |