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
- 1988-10-13 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 | $96.25 | $116.82 | 60,600 | — | — |
| 2018-12-28 | $94.51 | $114.71 | 81,400 | — | — |
| 2018-12-27 | $94.29 | $114.44 | 76,800 | — | — |
| 2018-12-26 | $93.38 | $113.34 | 71,400 | — | — |
| 2018-12-24 | $87.68 | $106.42 | 86,400 | — | — |
| 2018-12-21 | $91.78 | $111.39 | 168,100 | — | — |
| 2018-12-20 | $94.40 | $114.57 | 88,700 | — | — |
| 2018-12-19 | $95.98 | $116.49 | 102,400 | — | — |
| 2018-12-18 | $96.53 | $117.16 | 128,800 | — | — |
| 2018-12-17 | $95.42 | $115.81 | 107,800 | — | — |
| 2018-12-14 | $96.92 | $117.63 | 107,200 | — | — |
| 2018-12-13 | $98.09 | $119.05 | 127,400 | — | — |
| 2018-12-12 | $98.52 | $119.57 | 73,400 | — | — |
| 2018-12-11 | $96.03 | $116.55 | 109,700 | — | — |
| 2018-12-10 | $96.31 | $116.89 | 76,300 | — | — |
| 2018-12-07 | $97.19 | $117.96 | 81,600 | — | — |
| 2018-12-06 | $100.82 | $122.37 | 92,500 | — | — |
| 2018-12-04 | $99.81 | $121.14 | 109,800 | — | — |
| 2018-12-03 | $103.55 | $125.68 | 103,500 | — | — |
| 2018-11-30 | $101.16 | $122.78 | 87,400 | — | — |
| 2018-11-29 | $100.47 | $121.94 | 83,000 | — | — |
| 2018-11-28 | $101.00 | $122.58 | 117,300 | — | — |
| 2018-11-27 | $96.70 | $117.36 | 64,500 | — | — |
| 2018-11-26 | $97.96 | $118.89 | 81,900 | — | — |
| 2018-11-23 | $97.02 | $117.75 | 26,300 | — | — |
| 2018-11-21 | $96.05 | $116.58 | 77,000 | — | — |
| 2018-11-20 | $94.94 | $115.23 | 82,600 | — | — |
| 2018-11-19 | $97.19 | $117.96 | 93,600 | — | — |
| 2018-11-16 | $99.51 | $120.78 | 261,000 | — | — |
| 2018-11-15 | $97.97 | $118.91 | 158,900 | — | — |
| 2018-11-14 | $96.86 | $117.18 | 140,800 | — | — |
| 2018-11-13 | $98.58 | $119.26 | 162,000 | — | — |
| 2018-11-12 | $103.88 | $125.68 | 91,200 | — | — |
| 2018-11-09 | $105.67 | $127.84 | 100,800 | — | — |
| 2018-11-08 | $107.00 | $129.45 | 106,900 | — | — |
| 2018-11-07 | $108.07 | $130.74 | 99,200 | — | — |
| 2018-11-06 | $107.78 | $130.39 | 125,900 | — | — |
| 2018-11-05 | $103.61 | $125.35 | 86,600 | — | — |
| 2018-11-02 | $102.63 | $124.16 | 100,600 | — | — |
| 2018-11-01 | $101.57 | $122.88 | 131,700 | — | — |
| 2018-10-31 | $95.62 | $115.68 | 127,300 | — | — |
| 2018-10-30 | $95.97 | $116.11 | 107,300 | — | — |
| 2018-10-29 | $93.08 | $112.61 | 126,000 | — | — |
| 2018-10-26 | $92.09 | $111.41 | 124,400 | — | — |
| 2018-10-25 | $89.44 | $108.21 | 107,700 | — | — |
| 2018-10-24 | $88.61 | $107.20 | 191,000 | — | — |
| 2018-10-23 | $91.46 | $110.65 | 122,800 | — | — |
| 2018-10-22 | $91.82 | $111.09 | 123,600 | — | — |
| 2018-10-19 | $93.59 | $113.23 | 185,600 | — | — |
| 2018-10-18 | $89.65 | $108.46 | 304,400 | — | — |
| 2018-10-17 | $95.76 | $115.85 | 115,500 | — | — |
| 2018-10-16 | $98.57 | $119.25 | 59,700 | — | — |
| 2018-10-15 | $94.88 | $114.79 | 91,500 | — | — |
| 2018-10-12 | $92.61 | $112.04 | 71,500 | — | — |
| 2018-10-11 | $90.52 | $109.51 | 87,100 | — | — |
| 2018-10-10 | $95.00 | $114.93 | 96,800 | — | — |
| 2018-10-09 | $98.99 | $119.76 | 92,200 | — | — |
| 2018-10-08 | $100.63 | $121.74 | 72,600 | — | — |
| 2018-10-05 | $101.59 | $122.91 | 43,000 | — | — |
| 2018-10-04 | $103.33 | $125.01 | 127,100 | — | — |
| 2018-10-03 | $102.87 | $124.45 | 106,400 | — | — |
| 2018-10-02 | $100.60 | $121.71 | 54,700 | — | — |
| 2018-10-01 | $99.88 | $120.84 | 65,000 | — | — |
| 2018-09-28 | $100.24 | $121.27 | 56,600 | — | — |
| 2018-09-27 | $98.68 | $119.38 | 27,400 | — | — |
| 2018-09-26 | $98.51 | $119.18 | 31,200 | — | — |
| 2018-09-25 | $98.45 | $119.11 | 21,800 | — | — |
| 2018-09-24 | $98.31 | $118.94 | 45,400 | — | — |
| 2018-09-21 | $99.12 | $119.92 | 150,200 | — | — |
| 2018-09-20 | $99.06 | $119.84 | 53,400 | — | — |
| 2018-09-19 | $96.95 | $117.29 | 62,600 | — | — |
| 2018-09-18 | $97.21 | $117.61 | 50,300 | — | — |
| 2018-09-17 | $95.66 | $115.73 | 56,100 | — | — |
| 2018-09-14 | $95.92 | $116.05 | 82,100 | — | — |
| 2018-09-13 | $93.75 | $113.42 | 39,300 | — | — |
| 2018-09-12 | $92.11 | $111.44 | 57,900 | — | — |
| 2018-09-11 | $92.21 | $111.56 | 31,300 | — | — |
| 2018-09-10 | $91.57 | $110.78 | 27,600 | — | — |
| 2018-09-07 | $91.48 | $110.67 | 37,600 | — | — |
| 2018-09-06 | $89.61 | $108.41 | 48,900 | — | — |
| 2018-09-05 | $89.60 | $108.40 | 68,700 | — | — |
| 2018-09-04 | $89.91 | $108.77 | 238,400 | — | — |
| 2018-08-31 | $95.77 | $115.86 | 63,000 | — | — |
| 2018-08-30 | $94.41 | $114.22 | 54,000 | — | — |
| 2018-08-29 | $93.23 | $112.79 | 58,500 | — | — |
| 2018-08-28 | $93.32 | $112.90 | 43,200 | — | — |
| 2018-08-27 | $92.77 | $112.23 | 20,800 | — | — |
| 2018-08-24 | $92.40 | $111.79 | 23,300 | — | — |
| 2018-08-23 | $91.14 | $110.26 | 27,800 | — | — |
| 2018-08-22 | $92.24 | $111.59 | 60,900 | — | — |
| 2018-08-21 | $93.07 | $112.60 | 77,700 | — | — |
| 2018-08-20 | $92.13 | $111.46 | 37,200 | — | — |
| 2018-08-17 | $91.32 | $110.48 | 42,500 | — | — |
| 2018-08-16 | $90.58 | $109.59 | 30,200 | — | — |
| 2018-08-15 | $89.91 | $108.40 | 47,000 | — | — |
| 2018-08-14 | $89.82 | $108.29 | 57,700 | — | — |
| 2018-08-13 | $88.44 | $106.63 | 27,300 | — | — |
| 2018-08-10 | $88.64 | $106.87 | 63,400 | — | — |
| 2018-08-09 | $90.62 | $109.26 | 20,900 | — | — |
| 2018-08-08 | $92.03 | $110.96 | 28,000 | — | — |
| 2018-08-07 | $91.44 | $110.24 | 41,500 | — | — |
| 2018-08-06 | $91.23 | $109.99 | 35,500 | — | — |
| 2018-08-03 | $90.46 | $109.06 | 71,900 | — | — |
| 2018-08-02 | $91.93 | $110.83 | 34,800 | — | — |
| 2018-08-01 | $92.07 | $111.00 | 45,500 | — | — |
| 2018-07-31 | $94.14 | $113.50 | 95,000 | — | — |
| 2018-07-30 | $90.87 | $109.56 | 49,300 | — | — |
| 2018-07-27 | $91.43 | $110.23 | 44,700 | — | — |
| 2018-07-26 | $91.44 | $110.24 | 37,300 | — | — |
| 2018-07-25 | $90.79 | $109.46 | 130,900 | — | — |
| 2018-07-24 | $92.55 | $111.58 | 169,700 | — | — |
| 2018-07-23 | $92.32 | $111.31 | 96,800 | — | — |
| 2018-07-20 | $93.61 | $112.86 | 45,500 | — | — |
| 2018-07-19 | $94.10 | $113.45 | 108,700 | — | — |
| 2018-07-18 | $93.73 | $113.01 | 145,000 | — | — |
| 2018-07-17 | $92.67 | $111.73 | 136,600 | — | — |
| 2018-07-16 | $93.97 | $113.29 | 118,600 | — | — |
| 2018-07-13 | $93.86 | $113.16 | 156,400 | — | — |
| 2018-07-12 | $94.92 | $114.44 | 162,300 | — | — |
| 2018-07-11 | $97.20 | $117.19 | 159,500 | — | — |
| 2018-07-10 | $100.08 | $120.66 | 102,200 | — | — |
| 2018-07-09 | $101.96 | $122.93 | 56,700 | — | — |
| 2018-07-06 | $100.52 | $121.19 | 68,000 | — | — |
| 2018-07-05 | $100.07 | $120.65 | 107,100 | — | — |
| 2018-07-03 | $99.10 | $119.48 | 97,900 | — | — |
| 2018-07-02 | $97.98 | $118.13 | 160,800 | — | — |
| 2018-06-29 | $96.99 | $116.94 | 181,200 | — | — |
| 2018-06-28 | $98.21 | $118.41 | 298,200 | — | — |
| 2018-06-27 | $94.36 | $113.76 | 99,500 | — | — |
| 2018-06-26 | $95.79 | $115.49 | 62,600 | — | — |
| 2018-06-25 | $95.99 | $115.73 | 66,800 | — | — |
| 2018-06-22 | $97.88 | $118.01 | 116,400 | — | — |
| 2018-06-21 | $97.73 | $117.83 | 61,000 | — | — |
| 2018-06-20 | $98.80 | $119.12 | 51,300 | — | — |
| 2018-06-19 | $97.68 | $117.77 | 99,400 | — | — |
| 2018-06-18 | $101.36 | $122.20 | 52,600 | — | — |
| 2018-06-15 | $99.70 | $120.20 | 191,900 | — | — |
| 2018-06-14 | $101.46 | $122.32 | 52,300 | — | — |
| 2018-06-13 | $101.04 | $121.82 | 42,400 | — | — |
| 2018-06-12 | $100.86 | $121.60 | 125,200 | — | — |
| 2018-06-11 | $101.18 | $121.99 | 58,500 | — | — |
| 2018-06-08 | $100.97 | $121.73 | 43,900 | — | — |
| 2018-06-07 | $100.96 | $121.72 | 76,200 | — | — |
| 2018-06-06 | $101.21 | $122.02 | 70,800 | — | — |
| 2018-06-05 | $101.03 | $121.81 | 92,600 | — | — |
| 2018-06-04 | $100.28 | $120.90 | 51,000 | — | — |
| 2018-06-01 | $100.24 | $120.85 | 75,800 | — | — |
| 2018-05-31 | $98.42 | $118.66 | 76,600 | — | — |
| 2018-05-30 | $100.99 | $121.76 | 75,200 | — | — |
| 2018-05-29 | $100.34 | $120.97 | 79,900 | — | — |
| 2018-05-25 | $100.57 | $121.25 | 42,900 | — | — |
| 2018-05-24 | $99.84 | $120.37 | 57,100 | — | — |
| 2018-05-23 | $98.13 | $118.31 | 92,700 | — | — |
| 2018-05-22 | $97.17 | $117.15 | 55,100 | — | — |
| 2018-05-21 | $98.79 | $119.11 | 52,800 | — | — |
| 2018-05-18 | $97.70 | $117.79 | 65,400 | — | — |
| 2018-05-17 | $96.96 | $116.90 | 64,800 | — | — |
| 2018-05-16 | $95.41 | $115.03 | 68,900 | — | — |
| 2018-05-15 | $94.45 | $113.51 | 51,300 | — | — |
| 2018-05-14 | $94.19 | $113.20 | 92,000 | — | — |
| 2018-05-11 | $94.36 | $113.40 | 41,500 | — | — |
| 2018-05-10 | $93.80 | $112.73 | 98,500 | — | — |
| 2018-05-09 | $93.00 | $111.77 | 67,300 | — | — |
| 2018-05-08 | $91.83 | $110.36 | 77,300 | — | — |
| 2018-05-07 | $90.97 | $109.33 | 54,700 | — | — |
| 2018-05-04 | $89.18 | $107.18 | 54,000 | — | — |
| 2018-05-03 | $87.89 | $105.63 | 194,000 | — | — |
| 2018-05-02 | $87.75 | $105.46 | 157,300 | — | — |
| 2018-05-01 | $88.54 | $106.41 | 65,300 | — | — |
| 2018-04-30 | $87.86 | $105.59 | 72,400 | — | — |
| 2018-04-27 | $88.58 | $106.46 | 30,400 | — | — |
| 2018-04-26 | $88.00 | $105.76 | 86,300 | — | — |
| 2018-04-25 | $88.19 | $105.99 | 31,400 | — | — |
| 2018-04-24 | $87.60 | $105.28 | 64,200 | — | — |
| 2018-04-23 | $90.91 | $109.26 | 26,000 | — | — |
| 2018-04-20 | $90.90 | $109.25 | 60,800 | — | — |
| 2018-04-19 | $91.87 | $110.41 | 40,300 | — | — |
| 2018-04-18 | $91.62 | $110.11 | 56,000 | — | — |
| 2018-04-17 | $90.62 | $108.91 | 47,400 | — | — |
| 2018-04-16 | $89.35 | $107.38 | 40,500 | — | — |
| 2018-04-13 | $88.37 | $106.20 | 69,100 | — | — |
| 2018-04-12 | $87.36 | $104.99 | 108,200 | — | — |
| 2018-04-11 | $87.05 | $104.62 | 53,200 | — | — |
| 2018-04-10 | $88.04 | $105.81 | 63,400 | — | — |
| 2018-04-09 | $86.63 | $104.11 | 111,900 | — | — |
| 2018-04-06 | $86.02 | $103.38 | 115,800 | — | — |
| 2018-04-05 | $87.11 | $104.69 | 84,300 | — | — |
| 2018-04-04 | $84.73 | $101.83 | 114,300 | — | — |
| 2018-04-03 | $85.15 | $102.33 | 124,700 | — | — |
| 2018-04-02 | $84.81 | $101.93 | 170,100 | — | — |
| 2018-03-29 | $91.44 | $109.89 | 343,700 | — | — |
| 2018-03-28 | $89.38 | $107.42 | 104,600 | — | — |
| 2018-03-27 | $88.98 | $106.94 | 85,900 | — | — |
| 2018-03-26 | $89.56 | $107.63 | 66,700 | — | — |
| 2018-03-23 | $87.58 | $105.26 | 105,200 | — | — |
| 2018-03-22 | $88.22 | $106.02 | 104,700 | — | — |
| 2018-03-21 | $91.71 | $110.22 | 37,800 | — | — |
| 2018-03-20 | $92.26 | $110.88 | 39,800 | — | — |
| 2018-03-19 | $92.28 | $110.90 | 43,600 | — | — |
| 2018-03-16 | $92.65 | $111.35 | 130,000 | — | — |
| 2018-03-15 | $92.27 | $110.89 | 59,800 | — | — |
| 2018-03-14 | $92.55 | $111.23 | 77,100 | — | — |
| 2018-03-13 | $92.66 | $111.36 | 105,100 | — | — |
| 2018-03-12 | $92.78 | $111.50 | 86,000 | — | — |
| 2018-03-09 | $93.00 | $111.77 | 126,200 | — | — |
| 2018-03-08 | $92.39 | $111.04 | 70,300 | — | — |
| 2018-03-07 | $91.89 | $110.43 | 61,500 | — | — |
| 2018-03-06 | $91.25 | $109.67 | 68,000 | — | — |
| 2018-03-05 | $90.04 | $108.21 | 56,000 | — | — |
| 2018-03-02 | $89.06 | $107.03 | 61,100 | — | — |
| 2018-03-01 | $87.64 | $105.33 | 69,300 | — | — |
| 2018-02-28 | $88.44 | $106.29 | 52,100 | — | — |
| 2018-02-27 | $90.89 | $109.23 | 85,400 | — | — |
| 2018-02-26 | $91.87 | $110.41 | 78,800 | — | — |
| 2018-02-23 | $91.21 | $109.62 | 43,600 | — | — |
| 2018-02-22 | $91.27 | $109.69 | 126,600 | — | — |
| 2018-02-21 | $91.52 | $109.99 | 83,900 | — | — |
| 2018-02-20 | $91.64 | $110.13 | 102,300 | — | — |
| 2018-02-16 | $92.72 | $111.43 | 110,300 | — | — |
| 2018-02-15 | $92.76 | $111.48 | 118,100 | — | — |
| 2018-02-14 | $92.39 | $111.04 | 112,700 | — | — |
| 2018-02-13 | $91.91 | $110.46 | 60,100 | — | — |
| 2018-02-12 | $91.59 | $109.71 | 102,800 | — | — |
| 2018-02-09 | $90.84 | $108.82 | 137,400 | — | — |
| 2018-02-08 | $89.61 | $107.34 | 148,200 | — | — |
| 2018-02-07 | $90.56 | $108.48 | 142,300 | — | — |
| 2018-02-06 | $90.30 | $108.17 | 210,800 | — | — |
| 2018-02-05 | $86.51 | $103.63 | 150,900 | — | — |
| 2018-02-02 | $87.80 | $105.17 | 81,000 | — | — |
| 2018-02-01 | $90.54 | $108.46 | 63,700 | — | — |
| 2018-01-31 | $89.21 | $106.86 | 65,000 | — | — |
| 2018-01-30 | $90.71 | $108.66 | 49,800 | — | — |
| 2018-01-29 | $91.81 | $109.98 | 87,400 | — | — |
| 2018-01-26 | $92.39 | $110.67 | 77,600 | — | — |
| 2018-01-25 | $91.37 | $109.45 | 57,000 | — | — |
| 2018-01-24 | $90.69 | $108.64 | 76,900 | — | — |
| 2018-01-23 | $90.74 | $108.70 | 38,700 | — | — |
| 2018-01-22 | $91.58 | $109.70 | 50,600 | — | — |
| 2018-01-19 | $92.79 | $111.15 | 59,200 | — | — |
| 2018-01-18 | $91.66 | $109.80 | 89,000 | — | — |
| 2018-01-17 | $92.09 | $110.31 | 73,000 | — | — |
| 2018-01-16 | $92.41 | $110.70 | 76,700 | — | — |
| 2018-01-12 | $94.95 | $113.74 | 157,800 | — | — |
| 2018-01-11 | $92.13 | $110.36 | 102,400 | — | — |
| 2018-01-10 | $89.17 | $106.81 | 88,100 | — | — |
| 2018-01-09 | $89.55 | $107.27 | 61,100 | — | — |
| 2018-01-08 | $89.83 | $107.61 | 129,300 | — | — |
| 2018-01-05 | $88.91 | $106.50 | 92,500 | — | — |
| 2018-01-04 | $88.97 | $106.58 | 119,200 | — | — |
| 2018-01-03 | $88.58 | $106.11 | 102,200 | — | — |
| 2018-01-02 | $89.31 | $106.98 | 82,700 | — | — |