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
- 1993-02-26 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 | $66.45 | $108.07 | 11,800 | — | — |
| 2018-12-28 | $64.62 | $105.09 | 14,700 | — | — |
| 2018-12-27 | $63.22 | $102.82 | 5,000 | — | — |
| 2018-12-26 | $63.57 | $103.38 | 3,000 | — | — |
| 2018-12-24 | $63.16 | $102.72 | 4,400 | — | — |
| 2018-12-21 | $63.10 | $102.62 | 10,300 | — | — |
| 2018-12-20 | $62.83 | $102.18 | 8,300 | — | — |
| 2018-12-19 | $63.96 | $104.02 | 4,800 | — | — |
| 2018-12-18 | $62.54 | $101.71 | 7,200 | — | — |
| 2018-12-17 | $64.47 | $104.85 | 9,700 | — | — |
| 2018-12-14 | $67.33 | $109.50 | 6,000 | — | — |
| 2018-12-13 | $67.04 | $109.03 | 2,900 | — | — |
| 2018-12-12 | $68.65 | $111.65 | 2,200 | — | — |
| 2018-12-11 | $68.30 | $111.08 | 9,100 | — | — |
| 2018-12-10 | $70.85 | $115.22 | 13,300 | — | — |
| 2018-12-07 | $70.78 | $115.11 | 9,800 | — | — |
| 2018-12-06 | $67.70 | $110.10 | 12,900 | — | — |
| 2018-12-04 | $69.50 | $113.03 | 19,300 | — | — |
| 2018-12-03 | $73.00 | $118.72 | 3,300 | — | — |
| 2018-11-30 | $73.37 | $119.32 | 4,000 | — | — |
| 2018-11-29 | $72.79 | $117.97 | 1,600 | — | — |
| 2018-11-28 | $72.93 | $118.20 | 6,500 | — | — |
| 2018-11-27 | $71.58 | $116.01 | 6,800 | — | — |
| 2018-11-26 | $71.91 | $116.55 | 4,300 | — | — |
| 2018-11-23 | $72.75 | $117.91 | 1,000 | — | — |
| 2018-11-21 | $69.97 | $113.40 | 3,700 | — | — |
| 2018-11-20 | $69.75 | $113.05 | 2,900 | — | — |
| 2018-11-19 | $69.91 | $113.31 | 19,600 | — | — |
| 2018-11-16 | $69.88 | $113.26 | 10,800 | — | — |
| 2018-11-15 | $70.62 | $114.46 | 7,900 | — | — |
| 2018-11-14 | $70.61 | $114.44 | 1,400 | — | — |
| 2018-11-13 | $71.29 | $115.54 | 5,400 | — | — |
| 2018-11-12 | $72.58 | $117.63 | 2,400 | — | — |
| 2018-11-09 | $73.23 | $118.69 | 3,900 | — | — |
| 2018-11-08 | $74.01 | $119.95 | 5,000 | — | — |
| 2018-11-07 | $75.87 | $122.96 | 4,600 | — | — |
| 2018-11-06 | $76.29 | $123.65 | 10,000 | — | — |
| 2018-11-05 | $73.22 | $118.67 | 4,900 | — | — |
| 2018-11-02 | $72.01 | $116.71 | 8,200 | — | — |
| 2018-11-01 | $74.41 | $120.60 | 8,100 | — | — |
| 2018-10-31 | $74.89 | $121.38 | 11,500 | — | — |
| 2018-10-30 | $75.49 | $122.35 | 11,800 | — | — |
| 2018-10-29 | $73.94 | $119.84 | 6,200 | — | — |
| 2018-10-26 | $75.90 | $123.01 | 8,500 | — | — |
| 2018-10-25 | $77.81 | $126.11 | 12,500 | — | — |
| 2018-10-24 | $78.43 | $127.11 | 12,400 | — | — |
| 2018-10-23 | $80.82 | $130.99 | 13,200 | — | — |
| 2018-10-22 | $80.95 | $131.20 | 5,400 | — | — |
| 2018-10-19 | $79.62 | $129.04 | 24,800 | — | — |
| 2018-10-18 | $82.49 | $133.69 | 10,500 | — | — |
| 2018-10-17 | $83.05 | $134.60 | 7,400 | — | — |
| 2018-10-16 | $83.00 | $134.52 | 28,400 | — | — |
| 2018-10-15 | $82.00 | $132.90 | 18,000 | — | — |
| 2018-10-12 | $82.30 | $133.39 | 9,500 | — | — |
| 2018-10-11 | $81.45 | $132.01 | 22,400 | — | — |
| 2018-10-10 | $82.42 | $133.58 | 13,300 | — | — |
| 2018-10-09 | $85.66 | $138.83 | 13,600 | — | — |
| 2018-10-08 | $83.85 | $135.90 | 9,900 | — | — |
| 2018-10-05 | $84.13 | $136.35 | 8,900 | — | — |
| 2018-10-04 | $83.48 | $135.30 | 9,700 | — | — |
| 2018-10-03 | $84.29 | $136.61 | 6,700 | — | — |
| 2018-10-02 | $82.66 | $133.97 | 11,200 | — | — |
| 2018-10-01 | $84.54 | $137.02 | 3,900 | — | — |
| 2018-09-28 | $82.40 | $133.55 | 34,400 | — | — |
| 2018-09-27 | $83.10 | $134.68 | 15,500 | — | — |
| 2018-09-26 | $83.10 | $134.68 | 8,500 | — | — |
| 2018-09-25 | $83.70 | $135.65 | 23,000 | — | — |
| 2018-09-24 | $82.15 | $133.14 | 40,800 | — | — |
| 2018-09-21 | $86.65 | $140.44 | 22,900 | — | — |
| 2018-09-20 | $87.10 | $141.17 | 9,300 | — | — |
| 2018-09-19 | $85.35 | $138.33 | 15,400 | — | — |
| 2018-09-18 | $85.65 | $138.82 | 10,200 | — | — |
| 2018-09-17 | $85.75 | $138.98 | 20,200 | — | — |
| 2018-09-14 | $86.15 | $139.63 | 2,600 | — | — |
| 2018-09-13 | $85.60 | $138.73 | 20,600 | — | — |
| 2018-09-12 | $89.90 | $145.70 | 8,900 | — | — |
| 2018-09-11 | $89.15 | $144.49 | 5,800 | — | — |
| 2018-09-10 | $89.90 | $145.70 | 10,100 | — | — |
| 2018-09-07 | $88.40 | $143.27 | 4,100 | — | — |
| 2018-09-06 | $88.70 | $143.35 | 5,000 | — | — |
| 2018-09-05 | $88.35 | $142.79 | 14,600 | — | — |
| 2018-09-04 | $89.00 | $143.84 | 11,100 | — | — |
| 2018-08-31 | $88.70 | $143.35 | 8,900 | — | — |
| 2018-08-30 | $88.40 | $142.87 | 8,100 | — | — |
| 2018-08-29 | $88.95 | $143.76 | 3,800 | — | — |
| 2018-08-28 | $89.85 | $145.21 | 4,500 | — | — |
| 2018-08-27 | $90.05 | $145.54 | 3,800 | — | — |
| 2018-08-24 | $91.25 | $147.47 | 15,700 | — | — |
| 2018-08-23 | $90.70 | $146.59 | 8,300 | — | — |
| 2018-08-22 | $89.65 | $144.89 | 13,000 | — | — |
| 2018-08-21 | $89.45 | $144.57 | 9,900 | — | — |
| 2018-08-20 | $89.40 | $144.48 | 9,200 | — | — |
| 2018-08-17 | $88.60 | $143.19 | 13,200 | — | — |
| 2018-08-16 | $89.55 | $144.73 | 7,600 | — | — |
| 2018-08-15 | $88.40 | $142.87 | 9,500 | — | — |
| 2018-08-14 | $88.40 | $142.87 | 17,600 | — | — |
| 2018-08-13 | $88.30 | $142.71 | 10,900 | — | — |
| 2018-08-10 | $87.85 | $141.98 | 5,600 | — | — |
| 2018-08-09 | $89.10 | $144.00 | 11,700 | — | — |
| 2018-08-08 | $88.20 | $142.55 | 14,900 | — | — |
| 2018-08-07 | $89.30 | $144.32 | 13,300 | — | — |
| 2018-08-06 | $90.20 | $145.78 | 12,000 | — | — |
| 2018-08-03 | $88.80 | $143.51 | 28,700 | — | — |
| 2018-08-02 | $96.70 | $156.28 | 11,800 | — | — |
| 2018-08-01 | $98.60 | $159.35 | 5,800 | — | — |
| 2018-07-31 | $98.25 | $158.79 | 21,600 | — | — |
| 2018-07-30 | $96.05 | $155.23 | 9,400 | — | — |
| 2018-07-27 | $98.15 | $158.63 | 4,700 | — | — |
| 2018-07-26 | $100.10 | $161.78 | 8,500 | — | — |
| 2018-07-25 | $100.10 | $161.78 | 12,900 | — | — |
| 2018-07-24 | $98.80 | $159.68 | 13,000 | — | — |
| 2018-07-23 | $99.95 | $161.54 | 23,700 | — | — |
| 2018-07-20 | $98.75 | $159.60 | 25,200 | — | — |
| 2018-07-19 | $99.75 | $161.21 | 10,400 | — | — |
| 2018-07-18 | $98.60 | $159.35 | 2,900 | — | — |
| 2018-07-17 | $98.50 | $159.19 | 5,900 | — | — |
| 2018-07-16 | $97.75 | $157.98 | 6,800 | — | — |
| 2018-07-13 | $97.80 | $158.06 | 19,600 | — | — |
| 2018-07-12 | $97.75 | $157.98 | 28,300 | — | — |
| 2018-07-11 | $98.10 | $158.55 | 32,400 | — | — |
| 2018-07-10 | $98.95 | $159.92 | 27,500 | — | — |
| 2018-07-09 | $99.05 | $160.08 | 16,000 | — | — |
| 2018-07-06 | $100.15 | $161.86 | 7,000 | — | — |
| 2018-07-05 | $98.70 | $159.51 | 11,300 | — | — |
| 2018-07-03 | $99.70 | $161.13 | 12,000 | — | — |
| 2018-07-02 | $95.35 | $154.10 | 5,100 | — | — |
| 2018-06-29 | $94.10 | $152.08 | 25,800 | — | — |
| 2018-06-28 | $95.30 | $154.02 | 14,900 | — | — |
| 2018-06-27 | $93.25 | $150.71 | 12,200 | — | — |
| 2018-06-26 | $94.95 | $153.45 | 16,600 | — | — |
| 2018-06-25 | $93.65 | $151.35 | 19,300 | — | — |
| 2018-06-22 | $94.85 | $153.29 | 29,300 | — | — |
| 2018-06-21 | $93.45 | $151.03 | 15,100 | — | — |
| 2018-06-20 | $96.45 | $155.88 | 9,800 | — | — |
| 2018-06-19 | $94.40 | $152.57 | 12,700 | — | — |
| 2018-06-18 | $94.10 | $152.08 | 34,300 | — | — |
| 2018-06-15 | $93.60 | $151.27 | 26,000 | — | — |
| 2018-06-14 | $90.25 | $145.45 | 27,000 | — | — |
| 2018-06-13 | $89.10 | $143.60 | 18,500 | — | — |
| 2018-06-12 | $87.80 | $141.51 | 21,600 | — | — |
| 2018-06-11 | $87.35 | $140.78 | 14,600 | — | — |
| 2018-06-08 | $88.70 | $142.96 | 16,500 | — | — |
| 2018-06-07 | $88.00 | $141.83 | 2,800 | — | — |
| 2018-06-06 | $87.60 | $141.18 | 18,900 | — | — |
| 2018-06-05 | $87.95 | $141.75 | 20,200 | — | — |
| 2018-06-04 | $86.75 | $139.81 | 13,900 | — | — |
| 2018-06-01 | $87.55 | $141.10 | 15,100 | — | — |
| 2018-05-31 | $85.55 | $137.88 | 23,200 | — | — |
| 2018-05-30 | $85.55 | $137.88 | 11,700 | — | — |
| 2018-05-29 | $83.55 | $134.66 | 10,300 | — | — |
| 2018-05-25 | $84.55 | $136.27 | 6,700 | — | — |
| 2018-05-24 | $83.80 | $135.06 | 15,600 | — | — |
| 2018-05-23 | $83.40 | $134.41 | 17,900 | — | — |
| 2018-05-22 | $81.75 | $131.76 | 17,500 | — | — |
| 2018-05-21 | $80.50 | $129.74 | 14,700 | — | — |
| 2018-05-18 | $78.20 | $126.03 | 46,100 | — | — |
| 2018-05-17 | $77.05 | $124.18 | 9,400 | — | — |
| 2018-05-16 | $78.00 | $125.71 | 13,500 | — | — |
| 2018-05-15 | $76.85 | $123.86 | 8,400 | — | — |
| 2018-05-14 | $77.40 | $124.74 | 9,900 | — | — |
| 2018-05-11 | $78.45 | $126.44 | 8,900 | — | — |
| 2018-05-10 | $79.75 | $128.53 | 18,500 | — | — |
| 2018-05-09 | $78.85 | $127.08 | 8,800 | — | — |
| 2018-05-08 | $79.75 | $128.53 | 12,300 | — | — |
| 2018-05-07 | $81.95 | $132.08 | 10,100 | — | — |
| 2018-05-04 | $81.75 | $131.76 | 23,500 | — | — |
| 2018-05-03 | $80.60 | $129.90 | 14,400 | — | — |
| 2018-05-02 | $79.45 | $128.05 | 42,000 | — | — |
| 2018-05-01 | $78.90 | $127.16 | 28,600 | — | — |
| 2018-04-30 | $81.95 | $132.08 | 16,000 | — | — |
| 2018-04-27 | $82.15 | $132.40 | 26,000 | — | — |
| 2018-04-26 | $84.40 | $136.03 | 14,700 | — | — |
| 2018-04-25 | $81.65 | $131.59 | 17,300 | — | — |
| 2018-04-24 | $81.00 | $130.55 | 13,500 | — | — |
| 2018-04-23 | $79.85 | $128.69 | 5,300 | — | — |
| 2018-04-20 | $79.70 | $128.45 | 4,200 | — | — |
| 2018-04-19 | $80.05 | $129.02 | 4,500 | — | — |
| 2018-04-18 | $80.40 | $129.58 | 6,200 | — | — |
| 2018-04-17 | $79.60 | $128.29 | 15,100 | — | — |
| 2018-04-16 | $74.50 | $120.07 | 12,400 | — | — |
| 2018-04-13 | $73.40 | $118.30 | 9,000 | — | — |
| 2018-04-12 | $73.65 | $118.70 | 4,700 | — | — |
| 2018-04-11 | $74.55 | $120.15 | 13,100 | — | — |
| 2018-04-10 | $74.65 | $120.31 | 9,900 | — | — |
| 2018-04-09 | $74.00 | $119.26 | 16,400 | — | — |
| 2018-04-06 | $74.45 | $119.99 | 6,400 | — | — |
| 2018-04-05 | $74.35 | $119.83 | 17,000 | — | — |
| 2018-04-04 | $73.70 | $118.78 | 30,800 | — | — |
| 2018-04-03 | $72.25 | $116.44 | 14,100 | — | — |
| 2018-04-02 | $70.75 | $114.03 | 28,600 | — | — |
| 2018-03-29 | $73.90 | $119.10 | 20,100 | — | — |
| 2018-03-28 | $70.90 | $114.27 | 9,800 | — | — |
| 2018-03-27 | $71.80 | $115.72 | 11,800 | — | — |
| 2018-03-26 | $72.20 | $116.36 | 30,300 | — | — |
| 2018-03-23 | $72.10 | $116.20 | 28,600 | — | — |
| 2018-03-22 | $72.50 | $116.85 | 23,500 | — | — |
| 2018-03-21 | $71.00 | $114.43 | 47,000 | — | — |
| 2018-03-20 | $66.05 | $106.45 | 23,900 | — | — |
| 2018-03-19 | $63.60 | $102.50 | 28,200 | — | — |
| 2018-03-16 | $61.85 | $99.68 | 60,200 | — | — |
| 2018-03-15 | $61.15 | $98.55 | 14,300 | — | — |
| 2018-03-14 | $62.85 | $101.29 | 9,400 | — | — |
| 2018-03-13 | $63.65 | $102.58 | 18,800 | — | — |
| 2018-03-12 | $65.95 | $106.29 | 18,500 | — | — |
| 2018-03-09 | $67.10 | $108.14 | 16,500 | — | — |
| 2018-03-08 | $67.00 | $107.98 | 5,900 | — | — |
| 2018-03-07 | $66.85 | $107.74 | 15,000 | — | — |
| 2018-03-06 | $67.10 | $108.14 | 23,900 | — | — |
| 2018-03-05 | $67.00 | $107.98 | 17,200 | — | — |
| 2018-03-02 | $66.75 | $107.58 | 6,800 | — | — |
| 2018-03-01 | $68.55 | $110.48 | 12,000 | — | — |
| 2018-02-28 | $65.05 | $104.84 | 3,300 | — | — |
| 2018-02-27 | $67.15 | $108.22 | 6,100 | — | — |
| 2018-02-26 | $67.35 | $108.55 | 9,400 | — | — |
| 2018-02-23 | $67.40 | $108.63 | 8,300 | — | — |
| 2018-02-22 | $65.95 | $106.29 | 8,700 | — | — |
| 2018-02-21 | $66.40 | $107.02 | 10,600 | — | — |
| 2018-02-20 | $66.10 | $106.53 | 10,300 | — | — |
| 2018-02-16 | $68.00 | $109.59 | 7,200 | — | — |
| 2018-02-15 | $67.60 | $108.95 | 4,900 | — | — |
| 2018-02-14 | $67.90 | $109.43 | 15,000 | — | — |
| 2018-02-13 | $66.80 | $107.66 | 9,200 | — | — |
| 2018-02-12 | $67.00 | $107.98 | 8,300 | — | — |
| 2018-02-09 | $67.20 | $108.31 | 14,900 | — | — |
| 2018-02-08 | $66.70 | $107.50 | 6,700 | — | — |
| 2018-02-07 | $68.25 | $110.00 | 6,200 | — | — |
| 2018-02-06 | $68.35 | $110.16 | 26,600 | — | — |
| 2018-02-05 | $68.65 | $110.64 | 12,100 | — | — |
| 2018-02-02 | $70.10 | $112.98 | 8,800 | — | — |
| 2018-02-01 | $71.55 | $115.32 | 7,100 | — | — |
| 2018-01-31 | $71.40 | $115.07 | 19,100 | — | — |
| 2018-01-30 | $72.05 | $116.12 | 7,800 | — | — |
| 2018-01-29 | $72.50 | $116.85 | 6,200 | — | — |
| 2018-01-26 | $74.00 | $119.26 | 7,100 | — | — |
| 2018-01-25 | $73.90 | $119.10 | 4,100 | — | — |
| 2018-01-24 | $74.25 | $119.67 | 10,500 | — | — |
| 2018-01-23 | $73.75 | $118.86 | 5,700 | — | — |
| 2018-01-22 | $75.05 | $120.96 | 6,900 | — | — |
| 2018-01-19 | $75.10 | $121.04 | 6,000 | — | — |
| 2018-01-18 | $75.00 | $120.88 | 7,000 | — | — |
| 2018-01-17 | $75.60 | $121.84 | 7,600 | — | — |
| 2018-01-16 | $74.60 | $120.23 | 13,700 | — | — |
| 2018-01-12 | $75.25 | $121.28 | 9,300 | — | — |
| 2018-01-11 | $74.20 | $119.59 | 12,700 | — | — |
| 2018-01-10 | $73.70 | $118.78 | 7,100 | — | — |
| 2018-01-09 | $74.25 | $119.67 | 8,000 | — | — |
| 2018-01-08 | $75.15 | $121.12 | 27,800 | — | — |
| 2018-01-05 | $74.50 | $120.07 | 26,900 | — | — |
| 2018-01-04 | $74.50 | $120.07 | 13,000 | — | — |
| 2018-01-03 | $73.85 | $119.02 | 14,600 | — | — |
| 2018-01-02 | $74.20 | $119.59 | 38,400 | — | — |