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
- 1992-05-19 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 | $66.34 | $86.50 | 2,760,400 | — | — |
| 2018-12-28 | $65.06 | $84.83 | 2,694,300 | — | — |
| 2018-12-27 | $64.82 | $84.51 | 4,470,600 | — | — |
| 2018-12-26 | $65.92 | $85.95 | 5,484,700 | — | — |
| 2018-12-24 | $59.79 | $77.96 | 1,560,400 | — | — |
| 2018-12-21 | $59.40 | $77.45 | 7,087,600 | — | — |
| 2018-12-20 | $59.97 | $78.19 | 3,197,100 | — | — |
| 2018-12-19 | $61.66 | $80.39 | 4,797,600 | — | — |
| 2018-12-18 | $62.41 | $81.37 | 3,775,300 | — | — |
| 2018-12-17 | $60.92 | $79.43 | 4,115,800 | — | — |
| 2018-12-14 | $61.24 | $79.85 | 3,500,900 | — | — |
| 2018-12-13 | $61.18 | $79.77 | 3,471,400 | — | — |
| 2018-12-12 | $64.01 | $83.46 | 2,622,300 | — | — |
| 2018-12-11 | $62.95 | $82.08 | 2,197,200 | — | — |
| 2018-12-10 | $63.83 | $82.43 | 3,574,900 | — | — |
| 2018-12-07 | $62.48 | $80.69 | 3,346,700 | — | — |
| 2018-12-06 | $65.63 | $84.75 | 3,094,600 | — | — |
| 2018-12-04 | $64.90 | $83.81 | 3,820,400 | — | — |
| 2018-12-03 | $68.02 | $87.84 | 3,926,400 | — | — |
| 2018-11-30 | $67.17 | $86.74 | 3,813,000 | — | — |
| 2018-11-29 | $67.10 | $86.65 | 6,740,500 | — | — |
| 2018-11-28 | $69.14 | $89.29 | 4,280,000 | — | — |
| 2018-11-27 | $68.12 | $87.97 | 4,557,000 | — | — |
| 2018-11-26 | $65.67 | $84.80 | 5,359,200 | — | — |
| 2018-11-23 | $63.83 | $82.43 | 3,920,800 | — | — |
| 2018-11-21 | $66.30 | $85.62 | 4,942,100 | — | — |
| 2018-11-20 | $64.45 | $83.23 | 10,477,900 | — | — |
| 2018-11-19 | $71.00 | $91.69 | 5,245,500 | — | — |
| 2018-11-16 | $72.49 | $93.61 | 6,852,500 | — | — |
| 2018-11-15 | $73.22 | $94.55 | 4,982,100 | — | — |
| 2018-11-14 | $75.80 | $97.89 | 5,841,200 | — | — |
| 2018-11-13 | $80.15 | $103.50 | 3,962,200 | — | — |
| 2018-11-12 | $80.75 | $104.28 | 3,308,700 | — | — |
| 2018-11-09 | $81.97 | $105.85 | 2,273,900 | — | — |
| 2018-11-08 | $81.95 | $105.83 | 2,980,200 | — | — |
| 2018-11-07 | $80.83 | $104.38 | 3,557,100 | — | — |
| 2018-11-06 | $80.24 | $103.62 | 2,937,200 | — | — |
| 2018-11-05 | $79.20 | $102.28 | 2,848,500 | — | — |
| 2018-11-02 | $76.90 | $99.31 | 4,765,000 | — | — |
| 2018-11-01 | $75.62 | $97.65 | 3,742,900 | — | — |
| 2018-10-31 | $75.73 | $97.80 | 6,367,200 | — | — |
| 2018-10-30 | $78.42 | $101.27 | 4,321,200 | — | — |
| 2018-10-29 | $75.94 | $98.07 | 4,030,400 | — | — |
| 2018-10-26 | $73.78 | $95.28 | 2,624,800 | — | — |
| 2018-10-25 | $73.93 | $95.47 | 2,940,300 | — | — |
| 2018-10-24 | $72.21 | $93.25 | 3,491,800 | — | — |
| 2018-10-23 | $73.31 | $94.67 | 3,071,100 | — | — |
| 2018-10-22 | $73.02 | $94.30 | 3,011,800 | — | — |
| 2018-10-19 | $71.26 | $92.02 | 3,323,400 | — | — |
| 2018-10-18 | $71.45 | $92.27 | 2,567,600 | — | — |
| 2018-10-17 | $70.84 | $91.48 | 2,900,300 | — | — |
| 2018-10-16 | $73.40 | $94.79 | 2,156,300 | — | — |
| 2018-10-15 | $71.51 | $92.35 | 1,985,700 | — | — |
| 2018-10-12 | $72.65 | $93.82 | 3,612,200 | — | — |
| 2018-10-11 | $70.82 | $91.46 | 3,779,200 | — | — |
| 2018-10-10 | $71.73 | $92.63 | 4,842,700 | — | — |
| 2018-10-09 | $70.94 | $91.61 | 2,217,400 | — | — |
| 2018-10-08 | $71.92 | $92.88 | 2,012,200 | — | — |
| 2018-10-05 | $72.23 | $93.28 | 2,591,600 | — | — |
| 2018-10-04 | $71.88 | $92.82 | 3,703,200 | — | — |
| 2018-10-03 | $72.85 | $94.08 | 3,423,200 | — | — |
| 2018-10-02 | $73.07 | $94.36 | 3,373,000 | — | — |
| 2018-10-01 | $76.05 | $98.21 | 2,826,300 | — | — |
| 2018-09-28 | $74.55 | $96.27 | 2,071,100 | — | — |
| 2018-09-27 | $74.73 | $96.50 | 2,142,700 | — | — |
| 2018-09-26 | $75.60 | $97.63 | 3,077,200 | — | — |
| 2018-09-25 | $74.41 | $96.09 | 3,409,300 | — | — |
| 2018-09-24 | $74.65 | $96.40 | 2,783,900 | — | — |
| 2018-09-21 | $75.88 | $97.99 | 3,799,200 | — | — |
| 2018-09-20 | $76.95 | $99.37 | 3,891,900 | — | — |
| 2018-09-19 | $79.52 | $102.69 | 2,005,600 | — | — |
| 2018-09-18 | $79.60 | $102.79 | 2,325,900 | — | — |
| 2018-09-17 | $79.26 | $102.35 | 2,061,400 | — | — |
| 2018-09-14 | $80.84 | $104.39 | 2,194,400 | — | — |
| 2018-09-13 | $80.03 | $103.35 | 2,509,100 | — | — |
| 2018-09-12 | $81.40 | $105.12 | 2,672,100 | — | — |
| 2018-09-11 | $80.63 | $104.12 | 2,013,700 | — | — |
| 2018-09-10 | $81.01 | $103.83 | 1,976,500 | — | — |
| 2018-09-07 | $80.25 | $102.85 | 2,635,200 | — | — |
| 2018-09-06 | $81.06 | $103.89 | 2,971,500 | — | — |
| 2018-09-05 | $81.08 | $103.92 | 4,162,400 | — | — |
| 2018-09-04 | $82.05 | $105.16 | 3,573,100 | — | — |
| 2018-08-31 | $79.11 | $101.39 | 1,897,400 | — | — |
| 2018-08-30 | $78.28 | $100.33 | 2,603,000 | — | — |
| 2018-08-29 | $77.34 | $99.12 | 2,684,000 | — | — |
| 2018-08-28 | $78.87 | $101.08 | 2,212,700 | — | — |
| 2018-08-27 | $78.85 | $101.06 | 2,816,600 | — | — |
| 2018-08-24 | $80.86 | $103.63 | 3,068,700 | — | — |
| 2018-08-23 | $80.70 | $103.43 | 3,140,500 | — | — |
| 2018-08-22 | $79.04 | $101.30 | 4,922,400 | — | — |
| 2018-08-21 | $80.20 | $102.79 | 12,010,000 | — | — |
| 2018-08-20 | $78.85 | $101.06 | 5,616,100 | — | — |
| 2018-08-17 | $76.44 | $97.97 | 3,281,800 | — | — |
| 2018-08-16 | $74.75 | $95.80 | 3,436,100 | — | — |
| 2018-08-15 | $74.39 | $95.34 | 5,502,100 | — | — |
| 2018-08-14 | $78.93 | $101.16 | 4,377,800 | — | — |
| 2018-08-13 | $76.42 | $97.94 | 3,455,900 | — | — |
| 2018-08-10 | $75.66 | $96.97 | 2,767,200 | — | — |
| 2018-08-09 | $75.11 | $96.26 | 1,836,400 | — | — |
| 2018-08-08 | $74.42 | $95.38 | 2,238,300 | — | — |
| 2018-08-07 | $73.10 | $93.69 | 1,711,500 | — | — |
| 2018-08-06 | $72.52 | $92.95 | 2,556,100 | — | — |
| 2018-08-03 | $72.31 | $92.68 | 1,842,300 | — | — |
| 2018-08-02 | $71.89 | $92.14 | 2,985,500 | — | — |
| 2018-08-01 | $70.47 | $90.32 | 2,788,400 | — | — |
| 2018-07-31 | $73.87 | $94.68 | 1,760,000 | — | — |
| 2018-07-30 | $73.74 | $94.51 | 1,537,500 | — | — |
| 2018-07-27 | $72.52 | $92.95 | 1,756,200 | — | — |
| 2018-07-26 | $73.64 | $94.38 | 1,632,300 | — | — |
| 2018-07-25 | $73.87 | $94.68 | 1,394,800 | — | — |
| 2018-07-24 | $72.84 | $93.36 | 1,700,900 | — | — |
| 2018-07-23 | $74.01 | $94.86 | 1,878,400 | — | — |
| 2018-07-20 | $73.65 | $94.39 | 2,500,400 | — | — |
| 2018-07-19 | $74.43 | $95.39 | 4,989,800 | — | — |
| 2018-07-18 | $72.33 | $92.70 | 2,440,100 | — | — |
| 2018-07-17 | $70.93 | $90.91 | 2,692,800 | — | — |
| 2018-07-16 | $70.65 | $90.55 | 3,471,100 | — | — |
| 2018-07-13 | $69.13 | $88.60 | 2,707,800 | — | — |
| 2018-07-12 | $69.38 | $88.92 | 3,692,100 | — | — |
| 2018-07-11 | $70.20 | $89.97 | 2,053,200 | — | — |
| 2018-07-10 | $71.22 | $91.28 | 1,704,600 | — | — |
| 2018-07-09 | $71.06 | $91.07 | 2,612,700 | — | — |
| 2018-07-06 | $71.38 | $91.48 | 1,813,000 | — | — |
| 2018-07-05 | $72.06 | $92.36 | 2,009,500 | — | — |
| 2018-07-03 | $72.20 | $92.54 | 1,279,900 | — | — |
| 2018-07-02 | $71.33 | $91.42 | 3,350,800 | — | — |
| 2018-06-29 | $72.90 | $93.43 | 2,712,700 | — | — |
| 2018-06-28 | $73.71 | $94.47 | 2,549,800 | — | — |
| 2018-06-27 | $73.75 | $94.52 | 2,392,200 | — | — |
| 2018-06-26 | $74.32 | $95.25 | 2,596,000 | — | — |
| 2018-06-25 | $72.93 | $93.47 | 3,147,500 | — | — |
| 2018-06-22 | $73.84 | $94.64 | 3,754,500 | — | — |
| 2018-06-21 | $77.33 | $99.11 | 2,594,500 | — | — |
| 2018-06-20 | $76.46 | $98.00 | 2,488,600 | — | — |
| 2018-06-19 | $75.35 | $96.57 | 4,246,300 | — | — |
| 2018-06-18 | $74.33 | $95.27 | 3,743,400 | — | — |
| 2018-06-15 | $74.00 | $94.84 | 4,339,700 | — | — |
| 2018-06-14 | $73.28 | $93.92 | 5,931,300 | — | — |
| 2018-06-13 | $75.72 | $97.05 | 5,589,400 | — | — |
| 2018-06-12 | $78.32 | $100.38 | 3,913,400 | — | — |
| 2018-06-11 | $78.20 | $99.44 | 3,065,100 | — | — |
| 2018-06-08 | $77.76 | $98.88 | 4,343,800 | — | — |
| 2018-06-07 | $77.82 | $98.96 | 5,389,700 | — | — |
| 2018-06-06 | $76.25 | $96.96 | 4,688,900 | — | — |
| 2018-06-05 | $74.94 | $95.30 | 6,739,700 | — | — |
| 2018-06-04 | $71.56 | $91.00 | 4,852,200 | — | — |
| 2018-06-01 | $68.37 | $86.94 | 2,722,800 | — | — |
| 2018-05-31 | $66.75 | $84.88 | 3,354,900 | — | — |
| 2018-05-30 | $67.91 | $86.36 | 3,715,300 | — | — |
| 2018-05-29 | $66.69 | $84.81 | 4,988,000 | — | — |
| 2018-05-25 | $65.28 | $83.01 | 4,261,800 | — | — |
| 2018-05-24 | $64.51 | $82.03 | 5,287,100 | — | — |
| 2018-05-23 | $62.26 | $79.17 | 7,366,300 | — | — |
| 2018-05-22 | $60.61 | $77.08 | 21,469,400 | — | — |
| 2018-05-21 | $65.47 | $83.26 | 5,147,600 | — | — |
| 2018-05-18 | $63.67 | $80.97 | 2,737,500 | — | — |
| 2018-05-17 | $63.72 | $81.03 | 3,472,500 | — | — |
| 2018-05-16 | $64.42 | $81.92 | 5,623,000 | — | — |
| 2018-05-15 | $63.19 | $80.36 | 3,416,900 | — | — |
| 2018-05-14 | $61.18 | $77.80 | 2,988,300 | — | — |
| 2018-05-11 | $60.23 | $76.59 | 4,036,400 | — | — |
| 2018-05-10 | $60.53 | $76.97 | 5,293,200 | — | — |
| 2018-05-09 | $61.39 | $78.07 | 3,461,100 | — | — |
| 2018-05-08 | $61.01 | $77.58 | 3,701,400 | — | — |
| 2018-05-07 | $60.38 | $76.78 | 5,364,000 | — | — |
| 2018-05-04 | $63.10 | $80.24 | 2,508,900 | — | — |
| 2018-05-03 | $63.19 | $80.36 | 3,673,800 | — | — |
| 2018-05-02 | $63.03 | $80.15 | 2,784,500 | — | — |
| 2018-05-01 | $61.99 | $78.83 | 3,723,900 | — | — |
| 2018-04-30 | $62.12 | $79.00 | 3,351,200 | — | — |
| 2018-04-27 | $62.33 | $79.26 | 3,442,100 | — | — |
| 2018-04-26 | $60.85 | $77.38 | 2,840,700 | — | — |
| 2018-04-25 | $60.00 | $76.30 | 2,465,100 | — | — |
| 2018-04-24 | $59.23 | $75.32 | 3,340,100 | — | — |
| 2018-04-23 | $59.63 | $75.83 | 2,832,200 | — | — |
| 2018-04-20 | $58.38 | $74.24 | 4,520,900 | — | — |
| 2018-04-19 | $60.12 | $76.45 | 4,787,300 | — | — |
| 2018-04-18 | $61.19 | $77.81 | 4,229,700 | — | — |
| 2018-04-17 | $61.77 | $78.55 | 2,289,000 | — | — |
| 2018-04-16 | $62.07 | $78.93 | 3,922,400 | — | — |
| 2018-04-13 | $61.34 | $78.00 | 3,978,700 | — | — |
| 2018-04-12 | $63.06 | $80.19 | 2,774,800 | — | — |
| 2018-04-11 | $63.38 | $80.60 | 2,533,500 | — | — |
| 2018-04-10 | $63.64 | $80.93 | 3,893,000 | — | — |
| 2018-04-09 | $63.43 | $80.66 | 4,145,700 | — | — |
| 2018-04-06 | $64.00 | $81.39 | 5,616,500 | — | — |
| 2018-04-05 | $66.91 | $85.09 | 2,728,600 | — | — |
| 2018-04-04 | $65.51 | $83.31 | 3,112,600 | — | — |
| 2018-04-03 | $63.66 | $80.95 | 3,172,600 | — | — |
| 2018-04-02 | $62.68 | $79.71 | 5,393,500 | — | — |
| 2018-03-29 | $65.51 | $83.31 | 4,180,300 | — | — |
| 2018-03-28 | $64.56 | $82.10 | 4,155,100 | — | — |
| 2018-03-27 | $62.80 | $79.86 | 3,297,800 | — | — |
| 2018-03-26 | $63.77 | $81.09 | 3,849,800 | — | — |
| 2018-03-23 | $61.98 | $78.82 | 3,688,100 | — | — |
| 2018-03-22 | $63.01 | $80.13 | 2,156,700 | — | — |
| 2018-03-21 | $63.74 | $81.06 | 2,688,700 | — | — |
| 2018-03-20 | $64.16 | $81.59 | 2,681,200 | — | — |
| 2018-03-19 | $63.55 | $80.81 | 3,398,500 | — | — |
| 2018-03-16 | $63.13 | $80.28 | 7,373,400 | — | — |
| 2018-03-15 | $61.49 | $78.19 | 3,805,800 | — | — |
| 2018-03-14 | $62.25 | $79.16 | 2,648,500 | — | — |
| 2018-03-13 | $64.11 | $81.53 | 3,920,800 | — | — |
| 2018-03-12 | $63.03 | $79.38 | 3,084,000 | — | — |
| 2018-03-09 | $62.97 | $79.30 | 4,069,200 | — | — |
| 2018-03-08 | $62.19 | $78.32 | 4,802,500 | — | — |
| 2018-03-07 | $65.18 | $82.08 | 2,758,600 | — | — |
| 2018-03-06 | $66.82 | $84.15 | 3,255,200 | — | — |
| 2018-03-05 | $66.09 | $83.23 | 4,261,400 | — | — |
| 2018-03-02 | $66.50 | $83.75 | 7,080,300 | — | — |
| 2018-03-01 | $62.75 | $79.02 | 11,553,700 | — | — |
| 2018-02-28 | $66.09 | $83.23 | 4,954,900 | — | — |
| 2018-02-27 | $65.00 | $81.86 | 5,616,200 | — | — |
| 2018-02-26 | $67.10 | $84.50 | 3,586,300 | — | — |
| 2018-02-23 | $66.47 | $83.71 | 3,309,500 | — | — |
| 2018-02-22 | $64.75 | $81.54 | 3,145,400 | — | — |
| 2018-02-21 | $63.44 | $79.89 | 3,331,800 | — | — |
| 2018-02-20 | $64.37 | $81.06 | 3,547,500 | — | — |
| 2018-02-16 | $65.61 | $82.63 | 2,348,100 | — | — |
| 2018-02-15 | $65.15 | $82.05 | 2,142,100 | — | — |
| 2018-02-14 | $64.57 | $81.32 | 3,246,900 | — | — |
| 2018-02-13 | $62.90 | $79.21 | 2,253,300 | — | — |
| 2018-02-12 | $61.12 | $76.97 | 3,620,700 | — | — |
| 2018-02-09 | $61.47 | $77.41 | 5,504,900 | — | — |
| 2018-02-08 | $60.34 | $75.99 | 3,845,300 | — | — |
| 2018-02-07 | $62.92 | $79.24 | 3,077,300 | — | — |
| 2018-02-06 | $62.75 | $79.02 | 4,747,000 | — | — |
| 2018-02-05 | $61.14 | $77.00 | 3,910,000 | — | — |
| 2018-02-02 | $63.47 | $79.93 | 4,562,600 | — | — |
| 2018-02-01 | $65.09 | $81.97 | 2,865,300 | — | — |
| 2018-01-31 | $64.77 | $81.57 | 3,654,500 | — | — |
| 2018-01-30 | $65.88 | $82.97 | 4,438,800 | — | — |
| 2018-01-29 | $67.95 | $85.57 | 3,267,900 | — | — |
| 2018-01-26 | $68.36 | $86.09 | 2,058,800 | — | — |
| 2018-01-25 | $66.79 | $84.11 | 2,977,200 | — | — |
| 2018-01-24 | $67.70 | $85.26 | 4,070,300 | — | — |
| 2018-01-23 | $68.83 | $86.68 | 2,329,300 | — | — |
| 2018-01-22 | $68.17 | $85.85 | 2,978,100 | — | — |
| 2018-01-19 | $67.54 | $85.06 | 5,561,800 | — | — |
| 2018-01-18 | $64.85 | $81.67 | 2,848,900 | — | — |
| 2018-01-17 | $64.59 | $81.34 | 3,355,400 | — | — |
| 2018-01-16 | $63.40 | $79.84 | 4,566,900 | — | — |
| 2018-01-12 | $63.87 | $80.43 | 7,484,800 | — | — |
| 2018-01-11 | $61.12 | $76.97 | 4,855,000 | — | — |
| 2018-01-10 | $58.84 | $74.10 | 4,471,100 | — | — |
| 2018-01-09 | $57.02 | $71.81 | 4,772,500 | — | — |
| 2018-01-08 | $56.90 | $71.66 | 11,871,800 | — | — |
| 2018-01-05 | $54.36 | $68.46 | 4,558,700 | — | — |
| 2018-01-04 | $54.68 | $68.86 | 5,124,600 | — | — |
| 2018-01-03 | $55.66 | $70.10 | 3,544,900 | — | — |
| 2018-01-02 | $56.35 | $70.96 | 5,091,300 | — | — |