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
- 1992-11-18 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 | $84.65 | $112.91 | 747,479 | — | — |
| 2018-12-28 | $84.74 | $113.03 | 606,094 | — | — |
| 2018-12-27 | $85.40 | $113.90 | 749,723 | — | — |
| 2018-12-26 | $86.00 | $114.71 | 751,807 | — | — |
| 2018-12-24 | $80.07 | $106.80 | 378,148 | — | — |
| 2018-12-21 | $82.66 | $110.25 | 1,897,151 | — | — |
| 2018-12-20 | $84.81 | $113.12 | 1,315,422 | — | — |
| 2018-12-19 | $82.84 | $110.49 | 1,192,472 | — | — |
| 2018-12-18 | $83.32 | $111.13 | 774,730 | — | — |
| 2018-12-17 | $82.64 | $110.22 | 1,163,457 | — | — |
| 2018-12-14 | $85.38 | $113.87 | 1,295,224 | — | — |
| 2018-12-13 | $88.45 | $117.97 | 789,798 | — | — |
| 2018-12-12 | $92.28 | $123.09 | 569,867 | — | — |
| 2018-12-11 | $91.43 | $121.95 | 598,721 | — | — |
| 2018-12-10 | $92.71 | $123.66 | 790,760 | — | — |
| 2018-12-07 | $90.84 | $121.16 | 717,343 | — | — |
| 2018-12-06 | $95.81 | $127.79 | 929,419 | — | — |
| 2018-12-04 | $95.30 | $127.11 | 938,076 | — | — |
| 2018-12-03 | $101.16 | $134.93 | 719,106 | — | — |
| 2018-11-30 | $98.42 | $131.27 | 1,071,926 | — | — |
| 2018-11-29 | $102.69 | $136.97 | 627,895 | — | — |
| 2018-11-28 | $101.48 | $135.35 | 806,950 | — | — |
| 2018-11-27 | $96.94 | $129.29 | 953,304 | — | — |
| 2018-11-26 | $97.15 | $129.58 | 647,452 | — | — |
| 2018-11-23 | $93.45 | $124.64 | 247,022 | — | — |
| 2018-11-21 | $94.50 | $126.04 | 445,634 | — | — |
| 2018-11-20 | $92.86 | $123.86 | 922,527 | — | — |
| 2018-11-19 | $92.66 | $123.59 | 769,280 | — | — |
| 2018-11-16 | $96.36 | $128.52 | 818,812 | — | — |
| 2018-11-15 | $94.77 | $126.40 | 736,899 | — | — |
| 2018-11-14 | $92.20 | $122.98 | 1,062,629 | — | — |
| 2018-11-13 | $92.60 | $123.50 | 1,114,245 | — | — |
| 2018-11-12 | $96.99 | $129.36 | 1,035,538 | — | — |
| 2018-11-09 | $98.93 | $131.96 | 1,321,674 | — | — |
| 2018-11-08 | $106.79 | $142.44 | 2,521,359 | — | — |
| 2018-11-07 | $101.67 | $135.61 | 1,348,444 | — | — |
| 2018-11-06 | $99.80 | $133.11 | 1,347,963 | — | — |
| 2018-11-05 | $99.39 | $132.57 | 7,860,952 | — | — |
| 2018-11-02 | $103.38 | $137.89 | 911,306 | — | — |
| 2018-11-01 | $106.85 | $142.51 | 1,059,904 | — | — |
| 2018-10-31 | $102.81 | $137.13 | 1,367,680 | — | — |
| 2018-10-30 | $107.98 | $144.02 | 891,108 | — | — |
| 2018-10-29 | $104.04 | $138.76 | 927,977 | — | — |
| 2018-10-26 | $104.22 | $139.00 | 1,198,723 | — | — |
| 2018-10-25 | $105.35 | $140.51 | 1,305,163 | — | — |
| 2018-10-24 | $104.17 | $138.94 | 1,491,912 | — | — |
| 2018-10-23 | $114.00 | $152.06 | 1,265,889 | — | — |
| 2018-10-22 | $115.34 | $153.84 | 1,412,564 | — | — |
| 2018-10-19 | $116.98 | $156.03 | 1,287,209 | — | — |
| 2018-10-18 | $122.93 | $163.96 | 979,433 | — | — |
| 2018-10-17 | $126.64 | $168.91 | 1,284,003 | — | — |
| 2018-10-16 | $131.55 | $175.46 | 1,184,136 | — | — |
| 2018-10-15 | $124.81 | $166.47 | 1,149,030 | — | — |
| 2018-10-12 | $126.38 | $168.57 | 2,058,893 | — | — |
| 2018-10-11 | $128.30 | $171.13 | 2,084,060 | — | — |
| 2018-10-10 | $133.50 | $178.06 | 1,742,782 | — | — |
| 2018-10-09 | $146.71 | $195.68 | 1,452,478 | — | — |
| 2018-10-08 | $154.15 | $205.60 | 704,358 | — | — |
| 2018-10-05 | $158.60 | $211.54 | 620,040 | — | — |
| 2018-10-04 | $158.62 | $211.56 | 727,762 | — | — |
| 2018-10-03 | $161.68 | $215.65 | 1,024,638 | — | — |
| 2018-10-02 | $167.26 | $223.08 | 666,207 | — | — |
| 2018-10-01 | $169.76 | $226.43 | 592,950 | — | — |
| 2018-09-28 | $171.24 | $228.39 | 471,603 | — | — |
| 2018-09-27 | $170.94 | $227.99 | 531,234 | — | — |
| 2018-09-26 | $167.87 | $223.91 | 546,944 | — | — |
| 2018-09-25 | $168.90 | $225.27 | 504,304 | — | — |
| 2018-09-24 | $167.40 | $223.27 | 740,907 | — | — |
| 2018-09-21 | $162.10 | $216.20 | 1,099,498 | — | — |
| 2018-09-20 | $160.81 | $214.49 | 570,347 | — | — |
| 2018-09-19 | $164.80 | $219.81 | 735,456 | — | — |
| 2018-09-18 | $165.76 | $221.09 | 1,009,890 | — | — |
| 2018-09-17 | $158.25 | $211.07 | 604,812 | — | — |
| 2018-09-14 | $158.95 | $212.00 | 520,013 | — | — |
| 2018-09-13 | $159.60 | $212.87 | 557,363 | — | — |
| 2018-09-12 | $160.06 | $213.48 | 685,763 | — | — |
| 2018-09-11 | $161.32 | $215.17 | 578,042 | — | — |
| 2018-09-10 | $159.90 | $213.27 | 472,564 | — | — |
| 2018-09-07 | $158.79 | $211.79 | 541,814 | — | — |
| 2018-09-06 | $157.07 | $209.49 | 580,767 | — | — |
| 2018-09-05 | $158.70 | $211.67 | 588,141 | — | — |
| 2018-09-04 | $161.25 | $215.08 | 612,827 | — | — |
| 2018-08-31 | $162.00 | $216.08 | 435,856 | — | — |
| 2018-08-30 | $160.71 | $214.35 | 434,894 | — | — |
| 2018-08-29 | $160.11 | $213.55 | 448,199 | — | — |
| 2018-08-28 | $158.65 | $211.60 | 494,045 | — | — |
| 2018-08-27 | $160.30 | $213.80 | 497,411 | — | — |
| 2018-08-24 | $156.78 | $209.11 | 399,307 | — | — |
| 2018-08-23 | $155.94 | $207.99 | 415,818 | — | — |
| 2018-08-22 | $154.49 | $206.05 | 524,822 | — | — |
| 2018-08-21 | $152.34 | $203.19 | 617,796 | — | — |
| 2018-08-20 | $149.45 | $199.33 | 708,847 | — | — |
| 2018-08-17 | $154.70 | $206.33 | 915,954 | — | — |
| 2018-08-16 | $149.51 | $199.41 | 788,035 | — | — |
| 2018-08-15 | $154.32 | $205.82 | 402,834 | — | — |
| 2018-08-14 | $155.40 | $207.27 | 735,456 | — | — |
| 2018-08-13 | $154.45 | $206.01 | 712,373 | — | — |
| 2018-08-10 | $151.21 | $201.68 | 535,883 | — | — |
| 2018-08-09 | $149.91 | $199.94 | 603,850 | — | — |
| 2018-08-08 | $148.66 | $198.28 | 782,104 | — | — |
| 2018-08-07 | $154.10 | $205.53 | 1,665,196 | — | — |
| 2018-08-06 | $141.45 | $188.66 | 513,441 | — | — |
| 2018-08-03 | $140.39 | $187.24 | 431,688 | — | — |
| 2018-08-02 | $139.86 | $186.55 | 340,798 | — | — |
| 2018-08-01 | $138.42 | $184.62 | 423,032 | — | — |
| 2018-07-31 | $136.20 | $181.66 | 579,485 | — | — |
| 2018-07-30 | $134.35 | $179.20 | 699,389 | — | — |
| 2018-07-27 | $139.16 | $185.61 | 506,388 | — | — |
| 2018-07-26 | $145.07 | $193.49 | 288,380 | — | — |
| 2018-07-25 | $143.77 | $191.75 | 333,264 | — | — |
| 2018-07-24 | $143.04 | $190.79 | 297,998 | — | — |
| 2018-07-23 | $143.53 | $191.44 | 354,584 | — | — |
| 2018-07-20 | $144.65 | $192.94 | 364,522 | — | — |
| 2018-07-19 | $145.07 | $193.49 | 636,872 | — | — |
| 2018-07-18 | $141.44 | $188.65 | 536,364 | — | — |
| 2018-07-17 | $138.33 | $184.51 | 354,103 | — | — |
| 2018-07-16 | $137.13 | $182.90 | 322,203 | — | — |
| 2018-07-13 | $137.92 | $183.96 | 286,937 | — | — |
| 2018-07-12 | $137.70 | $183.66 | 710,450 | — | — |
| 2018-07-11 | $134.65 | $179.60 | 268,663 | — | — |
| 2018-07-10 | $133.47 | $178.03 | 290,143 | — | — |
| 2018-07-09 | $134.15 | $178.92 | 327,653 | — | — |
| 2018-07-06 | $135.17 | $180.28 | 563,775 | — | — |
| 2018-07-05 | $132.15 | $176.25 | 351,538 | — | — |
| 2018-07-03 | $132.46 | $176.67 | 248,465 | — | — |
| 2018-07-02 | $131.74 | $175.71 | 361,477 | — | — |
| 2018-06-29 | $129.24 | $172.38 | 744,433 | — | — |
| 2018-06-28 | $129.74 | $173.05 | 1,184,296 | — | — |
| 2018-06-27 | $123.89 | $165.25 | 1,000,432 | — | — |
| 2018-06-26 | $121.19 | $161.63 | 419,505 | — | — |
| 2018-06-25 | $119.90 | $159.92 | 637,834 | — | — |
| 2018-06-22 | $123.77 | $165.08 | 725,197 | — | — |
| 2018-06-21 | $124.55 | $166.12 | 631,742 | — | — |
| 2018-06-20 | $124.24 | $165.70 | 301,043 | — | — |
| 2018-06-19 | $122.21 | $163.01 | 500,938 | — | — |
| 2018-06-18 | $120.70 | $160.99 | 298,639 | — | — |
| 2018-06-15 | $119.57 | $159.48 | 740,907 | — | — |
| 2018-06-14 | $119.83 | $159.83 | 596,797 | — | — |
| 2018-06-13 | $115.44 | $153.97 | 767,677 | — | — |
| 2018-06-12 | $119.78 | $159.75 | 500,617 | — | — |
| 2018-06-11 | $120.16 | $160.26 | 368,049 | — | — |
| 2018-06-08 | $122.71 | $163.67 | 263,694 | — | — |
| 2018-06-07 | $124.12 | $165.54 | 371,255 | — | — |
| 2018-06-06 | $123.14 | $164.24 | 420,146 | — | — |
| 2018-06-05 | $124.37 | $165.88 | 366,286 | — | — |
| 2018-06-04 | $122.84 | $163.85 | 581,729 | — | — |
| 2018-06-01 | $122.89 | $163.91 | 606,896 | — | — |
| 2018-05-31 | $119.92 | $159.95 | 386,644 | — | — |
| 2018-05-30 | $119.48 | $159.36 | 542,936 | — | — |
| 2018-05-29 | $116.69 | $155.64 | 554,478 | — | — |
| 2018-05-25 | $118.06 | $157.47 | 444,512 | — | — |
| 2018-05-24 | $118.17 | $157.61 | 366,927 | — | — |
| 2018-05-23 | $118.99 | $158.71 | 515,525 | — | — |
| 2018-05-22 | $116.71 | $155.67 | 672,298 | — | — |
| 2018-05-21 | $115.63 | $154.23 | 770,081 | — | — |
| 2018-05-18 | $121.64 | $162.24 | 1,994,613 | — | — |
| 2018-05-17 | $119.24 | $159.04 | 811,439 | — | — |
| 2018-05-16 | $120.52 | $160.74 | 1,014,218 | — | — |
| 2018-05-15 | $115.64 | $154.24 | 1,489,668 | — | — |
| 2018-05-14 | $113.09 | $150.83 | 537,165 | — | — |
| 2018-05-11 | $111.17 | $148.27 | 600,163 | — | — |
| 2018-05-10 | $107.15 | $142.91 | 504,785 | — | — |
| 2018-05-09 | $105.42 | $140.61 | 1,026,882 | — | — |
| 2018-05-08 | $98.12 | $130.87 | 297,357 | — | — |
| 2018-05-07 | $98.23 | $131.01 | 363,080 | — | — |
| 2018-05-04 | $96.92 | $129.28 | 275,556 | — | — |
| 2018-05-03 | $94.05 | $125.45 | 504,624 | — | — |
| 2018-05-02 | $96.66 | $128.93 | 247,022 | — | — |
| 2018-05-01 | $97.92 | $130.60 | 442,107 | — | — |
| 2018-04-30 | $96.60 | $128.84 | 537,807 | — | — |
| 2018-04-27 | $98.25 | $131.04 | 287,578 | — | — |
| 2018-04-26 | $98.95 | $131.98 | 337,432 | — | — |
| 2018-04-25 | $96.52 | $128.73 | 690,412 | — | — |
| 2018-04-24 | $100.92 | $134.60 | 486,190 | — | — |
| 2018-04-23 | $104.32 | $139.14 | 284,853 | — | — |
| 2018-04-20 | $104.17 | $138.94 | 375,102 | — | — |
| 2018-04-19 | $105.18 | $140.28 | 342,080 | — | — |
| 2018-04-18 | $106.23 | $141.68 | 280,365 | — | — |
| 2018-04-17 | $106.71 | $142.32 | 264,655 | — | — |
| 2018-04-16 | $104.59 | $139.49 | 223,138 | — | — |
| 2018-04-13 | $103.35 | $137.85 | 294,151 | — | — |
| 2018-04-12 | $104.43 | $139.29 | 281,647 | — | — |
| 2018-04-11 | $103.09 | $137.50 | 465,672 | — | — |
| 2018-04-10 | $101.55 | $135.44 | 899,764 | — | — |
| 2018-04-09 | $98.66 | $131.59 | 348,653 | — | — |
| 2018-04-06 | $96.63 | $128.88 | 343,683 | — | — |
| 2018-04-05 | $98.49 | $131.36 | 298,158 | — | — |
| 2018-04-04 | $100.18 | $133.62 | 362,759 | — | — |
| 2018-04-03 | $99.06 | $132.12 | 492,602 | — | — |
| 2018-04-02 | $99.91 | $133.26 | 431,367 | — | — |
| 2018-03-29 | $103.03 | $137.42 | 335,829 | — | — |
| 2018-03-28 | $101.07 | $134.80 | 419,505 | — | — |
| 2018-03-27 | $101.83 | $135.82 | 579,805 | — | — |
| 2018-03-26 | $105.35 | $140.52 | 443,871 | — | — |
| 2018-03-23 | $100.61 | $134.18 | 386,483 | — | — |
| 2018-03-22 | $100.98 | $134.68 | 546,142 | — | — |
| 2018-03-21 | $104.14 | $138.90 | 337,592 | — | — |
| 2018-03-20 | $104.64 | $139.56 | 482,824 | — | — |
| 2018-03-19 | $105.05 | $140.11 | 939,518 | — | — |
| 2018-03-16 | $107.21 | $142.99 | 1,870,541 | — | — |
| 2018-03-15 | $110.99 | $148.03 | 333,424 | — | — |
| 2018-03-14 | $111.73 | $149.02 | 689,290 | — | — |
| 2018-03-13 | $111.10 | $148.19 | 596,957 | — | — |
| 2018-03-12 | $113.92 | $151.95 | 785,149 | — | — |
| 2018-03-09 | $109.82 | $146.47 | 562,172 | — | — |
| 2018-03-08 | $108.98 | $145.36 | 923,969 | — | — |
| 2018-03-07 | $104.84 | $139.83 | 725,999 | — | — |
| 2018-03-06 | $103.47 | $138.01 | 599,522 | — | — |
| 2018-03-05 | $101.34 | $135.17 | 486,350 | — | — |
| 2018-03-02 | $99.20 | $132.30 | 620,842 | — | — |
| 2018-03-01 | $96.41 | $128.59 | 588,782 | — | — |
| 2018-02-28 | $94.75 | $126.38 | 418,864 | — | — |
| 2018-02-27 | $94.45 | $125.97 | 496,930 | — | — |
| 2018-02-26 | $95.21 | $126.99 | 337,271 | — | — |
| 2018-02-23 | $95.95 | $127.98 | 451,084 | — | — |
| 2018-02-22 | $97.02 | $129.41 | 332,943 | — | — |
| 2018-02-21 | $97.53 | $130.08 | 338,233 | — | — |
| 2018-02-20 | $97.01 | $129.39 | 276,998 | — | — |
| 2018-02-16 | $98.03 | $130.75 | 230,511 | — | — |
| 2018-02-15 | $98.05 | $130.78 | 219,932 | — | — |
| 2018-02-14 | $98.10 | $130.84 | 369,652 | — | — |
| 2018-02-13 | $95.16 | $126.92 | 288,380 | — | — |
| 2018-02-12 | $95.08 | $126.82 | 263,854 | — | — |
| 2018-02-09 | $93.62 | $124.87 | 437,940 | — | — |
| 2018-02-08 | $93.57 | $124.81 | 460,382 | — | — |
| 2018-02-07 | $95.92 | $127.94 | 637,994 | — | — |
| 2018-02-06 | $96.11 | $128.19 | 628,216 | — | — |
| 2018-02-05 | $95.26 | $127.05 | 532,036 | — | — |
| 2018-02-02 | $97.99 | $130.69 | 358,431 | — | — |
| 2018-02-01 | $99.69 | $132.97 | 678,390 | — | — |
| 2018-01-31 | $98.33 | $131.15 | 654,184 | — | — |
| 2018-01-30 | $102.84 | $137.17 | 504,304 | — | — |
| 2018-01-29 | $104.91 | $139.93 | 849,911 | — | — |
| 2018-01-26 | $103.46 | $137.99 | 1,190,869 | — | — |
| 2018-01-25 | $103.74 | $138.36 | 363,080 | — | — |
| 2018-01-24 | $102.18 | $136.28 | 641,360 | — | — |
| 2018-01-23 | $101.75 | $135.72 | 698,267 | — | — |
| 2018-01-22 | $99.56 | $132.80 | 765,112 | — | — |
| 2018-01-19 | $97.20 | $129.64 | 804,225 | — | — |
| 2018-01-18 | $93.92 | $125.27 | 422,391 | — | — |
| 2018-01-17 | $93.16 | $124.25 | 416,940 | — | — |
| 2018-01-16 | $91.32 | $121.80 | 301,845 | — | — |
| 2018-01-12 | $92.89 | $123.89 | 266,739 | — | — |
| 2018-01-11 | $92.30 | $123.10 | 284,052 | — | — |
| 2018-01-10 | $91.19 | $121.62 | 225,863 | — | — |
| 2018-01-09 | $89.99 | $120.02 | 524,662 | — | — |
| 2018-01-08 | $88.04 | $117.43 | 281,807 | — | — |
| 2018-01-05 | $88.20 | $117.64 | 402,353 | — | — |
| 2018-01-04 | $88.64 | $118.23 | 188,353 | — | — |
| 2018-01-03 | $88.25 | $117.70 | 680,153 | — | — |
| 2018-01-02 | $86.48 | $115.35 | 235,641 | — | — |