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
- 1992-06-26 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 | $64.40 | $74.10 | 7,689,800 | — | — |
| 2018-12-28 | $63.39 | $72.94 | 7,711,900 | — | — |
| 2018-12-27 | $63.20 | $72.72 | 11,308,100 | — | — |
| 2018-12-26 | $63.08 | $72.58 | 16,646,200 | — | — |
| 2018-12-24 | $60.56 | $69.68 | 6,323,300 | — | — |
| 2018-12-21 | $61.39 | $70.64 | 23,524,900 | — | — |
| 2018-12-20 | $62.15 | $71.51 | 20,264,600 | — | — |
| 2018-12-19 | $64.06 | $73.71 | 14,390,100 | — | — |
| 2018-12-18 | $64.92 | $74.70 | 10,523,500 | — | — |
| 2018-12-17 | $64.47 | $74.18 | 15,143,100 | — | — |
| 2018-12-14 | $65.34 | $75.18 | 16,834,000 | — | — |
| 2018-12-13 | $66.91 | $76.99 | 10,016,200 | — | — |
| 2018-12-12 | $66.13 | $76.09 | 11,115,800 | — | — |
| 2018-12-11 | $65.92 | $75.85 | 10,903,100 | — | — |
| 2018-12-10 | $65.49 | $75.36 | 12,148,300 | — | — |
| 2018-12-07 | $65.47 | $75.33 | 11,057,500 | — | — |
| 2018-12-06 | $66.55 | $76.58 | 17,222,200 | — | — |
| 2018-12-04 | $66.65 | $76.69 | 13,555,100 | — | — |
| 2018-12-03 | $67.50 | $77.67 | 13,834,300 | — | — |
| 2018-11-30 | $66.72 | $76.77 | 27,308,900 | — | — |
| 2018-11-29 | $66.88 | $76.95 | 9,605,500 | — | — |
| 2018-11-28 | $66.82 | $76.89 | 12,867,600 | — | — |
| 2018-11-27 | $66.08 | $76.03 | 13,169,100 | — | — |
| 2018-11-26 | $65.69 | $75.59 | 13,066,800 | — | — |
| 2018-11-23 | $65.70 | $75.60 | 7,779,800 | — | — |
| 2018-11-21 | $66.77 | $76.83 | 10,978,100 | — | — |
| 2018-11-20 | $67.18 | $77.30 | 11,208,900 | — | — |
| 2018-11-19 | $67.91 | $78.14 | 10,855,400 | — | — |
| 2018-11-16 | $68.16 | $78.43 | 9,287,900 | — | — |
| 2018-11-15 | $67.62 | $77.81 | 15,246,500 | — | — |
| 2018-11-14 | $67.04 | $77.14 | 13,350,500 | — | — |
| 2018-11-13 | $67.41 | $77.15 | 16,637,000 | — | — |
| 2018-11-12 | $67.91 | $77.72 | 12,789,600 | — | — |
| 2018-11-09 | $68.60 | $78.51 | 8,637,200 | — | — |
| 2018-11-08 | $68.72 | $78.65 | 14,081,700 | — | — |
| 2018-11-07 | $68.16 | $78.01 | 16,465,000 | — | — |
| 2018-11-06 | $66.01 | $75.55 | 16,065,400 | — | — |
| 2018-11-05 | $64.48 | $73.80 | 23,242,600 | — | — |
| 2018-11-02 | $64.32 | $73.61 | 45,573,000 | — | — |
| 2018-11-01 | $58.63 | $67.10 | 18,772,400 | — | — |
| 2018-10-31 | $58.27 | $66.69 | 11,560,400 | — | — |
| 2018-10-30 | $58.59 | $67.06 | 14,230,100 | — | — |
| 2018-10-29 | $58.37 | $66.80 | 14,412,800 | — | — |
| 2018-10-26 | $58.07 | $66.46 | 13,367,600 | — | — |
| 2018-10-25 | $58.96 | $67.48 | 9,569,600 | — | — |
| 2018-10-24 | $58.06 | $66.45 | 12,189,700 | — | — |
| 2018-10-23 | $58.81 | $67.31 | 12,834,200 | — | — |
| 2018-10-22 | $58.90 | $67.41 | 8,680,200 | — | — |
| 2018-10-19 | $58.66 | $67.14 | 10,180,500 | — | — |
| 2018-10-18 | $58.64 | $67.11 | 12,184,700 | — | — |
| 2018-10-17 | $59.10 | $67.64 | 14,631,000 | — | — |
| 2018-10-16 | $57.81 | $66.16 | 11,731,400 | — | — |
| 2018-10-15 | $56.75 | $64.95 | 10,175,100 | — | — |
| 2018-10-12 | $56.45 | $64.61 | 13,980,500 | — | — |
| 2018-10-11 | $54.86 | $62.79 | 15,316,900 | — | — |
| 2018-10-10 | $56.01 | $64.10 | 14,190,500 | — | — |
| 2018-10-09 | $57.71 | $66.05 | 24,855,700 | — | — |
| 2018-10-08 | $56.54 | $64.71 | 9,623,900 | — | — |
| 2018-10-05 | $55.76 | $63.82 | 9,734,000 | — | — |
| 2018-10-04 | $55.89 | $63.97 | 9,722,000 | — | — |
| 2018-10-03 | $55.47 | $63.49 | 7,383,500 | — | — |
| 2018-10-02 | $55.59 | $63.62 | 12,680,800 | — | — |
| 2018-10-01 | $55.58 | $63.61 | 12,726,900 | — | — |
| 2018-09-28 | $56.84 | $65.05 | 8,975,900 | — | — |
| 2018-09-27 | $57.34 | $65.63 | 6,606,200 | — | — |
| 2018-09-26 | $57.27 | $65.55 | 7,757,300 | — | — |
| 2018-09-25 | $56.90 | $65.12 | 9,445,500 | — | — |
| 2018-09-24 | $56.69 | $64.88 | 10,616,000 | — | — |
| 2018-09-21 | $57.45 | $65.75 | 25,800,500 | — | — |
| 2018-09-20 | $56.43 | $64.58 | 10,582,600 | — | — |
| 2018-09-19 | $55.43 | $63.44 | 7,451,600 | — | — |
| 2018-09-18 | $55.07 | $63.03 | 7,569,600 | — | — |
| 2018-09-17 | $54.57 | $62.46 | 9,277,200 | — | — |
| 2018-09-14 | $54.75 | $62.66 | 6,827,700 | — | — |
| 2018-09-13 | $54.89 | $62.82 | 8,566,600 | — | — |
| 2018-09-12 | $54.97 | $62.91 | 7,297,300 | — | — |
| 2018-09-11 | $55.12 | $63.08 | 7,873,900 | — | — |
| 2018-09-10 | $54.97 | $62.91 | 8,621,000 | — | — |
| 2018-09-07 | $54.86 | $62.79 | 10,231,700 | — | — |
| 2018-09-06 | $54.21 | $62.04 | 7,803,400 | — | — |
| 2018-09-05 | $53.79 | $61.56 | 7,966,300 | — | — |
| 2018-09-04 | $53.53 | $61.26 | 8,235,200 | — | — |
| 2018-08-31 | $53.45 | $61.17 | 10,892,800 | — | — |
| 2018-08-30 | $53.10 | $60.77 | 5,576,400 | — | — |
| 2018-08-29 | $53.25 | $60.94 | 6,604,900 | — | — |
| 2018-08-28 | $53.05 | $60.72 | 7,171,900 | — | — |
| 2018-08-27 | $52.97 | $60.62 | 6,443,200 | — | — |
| 2018-08-24 | $52.75 | $60.37 | 9,849,800 | — | — |
| 2018-08-23 | $52.66 | $60.27 | 8,567,600 | — | — |
| 2018-08-22 | $52.82 | $60.45 | 10,369,600 | — | — |
| 2018-08-21 | $54.00 | $61.80 | 7,990,000 | — | — |
| 2018-08-20 | $53.92 | $61.71 | 9,791,200 | — | — |
| 2018-08-17 | $53.56 | $61.30 | 8,166,900 | — | — |
| 2018-08-16 | $53.04 | $60.70 | 8,721,200 | — | — |
| 2018-08-15 | $52.75 | $60.37 | 9,566,000 | — | — |
| 2018-08-14 | $52.59 | $60.19 | 9,385,400 | — | — |
| 2018-08-13 | $51.81 | $59.30 | 7,911,300 | — | — |
| 2018-08-10 | $51.51 | $58.95 | 10,539,300 | — | — |
| 2018-08-09 | $51.92 | $59.42 | 7,175,400 | — | — |
| 2018-08-08 | $51.55 | $59.00 | 7,257,200 | — | — |
| 2018-08-07 | $52.07 | $59.18 | 5,869,400 | — | — |
| 2018-08-06 | $52.07 | $59.18 | 6,505,800 | — | — |
| 2018-08-03 | $52.23 | $59.36 | 8,246,100 | — | — |
| 2018-08-02 | $51.68 | $58.74 | 13,636,400 | — | — |
| 2018-08-01 | $51.93 | $59.02 | 11,952,400 | — | — |
| 2018-07-31 | $52.39 | $59.55 | 9,228,200 | — | — |
| 2018-07-30 | $51.90 | $58.99 | 14,448,400 | — | — |
| 2018-07-27 | $52.15 | $59.27 | 15,770,300 | — | — |
| 2018-07-26 | $51.45 | $58.48 | 11,114,800 | — | — |
| 2018-07-25 | $51.62 | $58.67 | 11,368,000 | — | — |
| 2018-07-24 | $51.17 | $58.16 | 9,921,500 | — | — |
| 2018-07-23 | $51.19 | $58.18 | 8,406,800 | — | — |
| 2018-07-20 | $50.91 | $57.86 | 11,024,100 | — | — |
| 2018-07-19 | $51.34 | $58.35 | 11,415,600 | — | — |
| 2018-07-18 | $51.15 | $58.14 | 13,549,500 | — | — |
| 2018-07-17 | $51.28 | $58.28 | 11,421,300 | — | — |
| 2018-07-16 | $50.94 | $57.90 | 16,974,900 | — | — |
| 2018-07-13 | $51.62 | $58.67 | 21,718,400 | — | — |
| 2018-07-12 | $50.25 | $57.11 | 9,339,200 | — | — |
| 2018-07-11 | $50.14 | $56.99 | 9,542,400 | — | — |
| 2018-07-10 | $50.42 | $57.31 | 9,038,000 | — | — |
| 2018-07-09 | $49.90 | $56.72 | 12,811,700 | — | — |
| 2018-07-06 | $48.98 | $55.67 | 10,712,000 | — | — |
| 2018-07-05 | $48.61 | $55.25 | 9,630,500 | — | — |
| 2018-07-03 | $48.77 | $55.43 | 7,517,500 | — | — |
| 2018-07-02 | $49.06 | $55.76 | 9,870,900 | — | — |
| 2018-06-29 | $48.85 | $55.52 | 17,413,000 | — | — |
| 2018-06-28 | $48.54 | $55.17 | 33,210,100 | — | — |
| 2018-06-27 | $49.84 | $56.65 | 14,576,900 | — | — |
| 2018-06-26 | $50.38 | $57.26 | 12,930,600 | — | — |
| 2018-06-25 | $50.66 | $57.58 | 15,578,600 | — | — |
| 2018-06-22 | $51.24 | $58.24 | 24,429,600 | — | — |
| 2018-06-21 | $50.62 | $57.53 | 30,723,000 | — | — |
| 2018-06-20 | $52.22 | $59.35 | 62,091,100 | — | — |
| 2018-06-19 | $57.43 | $65.27 | 9,965,500 | — | — |
| 2018-06-18 | $57.22 | $65.04 | 9,676,900 | — | — |
| 2018-06-15 | $57.11 | $64.91 | 12,408,300 | — | — |
| 2018-06-14 | $57.02 | $64.81 | 11,049,700 | — | — |
| 2018-06-13 | $56.21 | $63.89 | 8,283,200 | — | — |
| 2018-06-12 | $56.48 | $64.19 | 8,249,700 | — | — |
| 2018-06-11 | $56.48 | $64.19 | 7,181,700 | — | — |
| 2018-06-08 | $56.60 | $64.33 | 8,433,500 | — | — |
| 2018-06-07 | $57.14 | $64.94 | 7,919,800 | — | — |
| 2018-06-06 | $57.17 | $64.98 | 13,709,800 | — | — |
| 2018-06-05 | $55.68 | $63.29 | 18,278,800 | — | — |
| 2018-06-04 | $57.07 | $64.86 | 7,484,100 | — | — |
| 2018-06-01 | $56.91 | $64.68 | 4,967,700 | — | — |
| 2018-05-31 | $56.67 | $64.41 | 9,433,000 | — | — |
| 2018-05-30 | $57.48 | $65.33 | 5,762,400 | — | — |
| 2018-05-29 | $57.23 | $65.05 | 6,475,900 | — | — |
| 2018-05-25 | $57.92 | $65.83 | 6,783,800 | — | — |
| 2018-05-24 | $57.68 | $65.56 | 5,681,600 | — | — |
| 2018-05-23 | $57.49 | $65.34 | 5,339,900 | — | — |
| 2018-05-22 | $56.96 | $64.74 | 5,355,600 | — | — |
| 2018-05-21 | $57.34 | $65.17 | 5,379,300 | — | — |
| 2018-05-18 | $57.16 | $64.97 | 7,786,000 | — | — |
| 2018-05-17 | $57.20 | $65.01 | 6,110,100 | — | — |
| 2018-05-16 | $57.15 | $64.96 | 4,843,900 | — | — |
| 2018-05-15 | $56.64 | $64.38 | 7,415,800 | — | — |
| 2018-05-14 | $57.13 | $64.93 | 5,871,800 | — | — |
| 2018-05-11 | $57.27 | $65.09 | 5,843,400 | — | — |
| 2018-05-10 | $57.65 | $65.52 | 6,565,800 | — | — |
| 2018-05-09 | $57.04 | $64.83 | 7,015,300 | — | — |
| 2018-05-08 | $57.67 | $65.21 | 7,234,000 | — | — |
| 2018-05-07 | $57.45 | $64.96 | 10,630,600 | — | — |
| 2018-05-04 | $57.68 | $65.22 | 9,279,200 | — | — |
| 2018-05-03 | $56.13 | $63.46 | 7,152,400 | — | — |
| 2018-05-02 | $56.70 | $64.11 | 7,299,100 | — | — |
| 2018-05-01 | $58.13 | $65.73 | 7,257,500 | — | — |
| 2018-04-30 | $57.57 | $65.09 | 7,854,600 | — | — |
| 2018-04-27 | $58.36 | $65.99 | 11,975,200 | — | — |
| 2018-04-26 | $59.38 | $67.14 | 14,516,600 | — | — |
| 2018-04-25 | $57.71 | $65.25 | 8,367,400 | — | — |
| 2018-04-24 | $57.81 | $65.36 | 7,793,600 | — | — |
| 2018-04-23 | $58.16 | $65.76 | 8,444,400 | — | — |
| 2018-04-20 | $58.00 | $65.58 | 12,037,600 | — | — |
| 2018-04-19 | $59.22 | $66.96 | 6,280,100 | — | — |
| 2018-04-18 | $59.50 | $67.27 | 5,914,200 | — | — |
| 2018-04-17 | $59.83 | $67.65 | 6,139,600 | — | — |
| 2018-04-16 | $59.43 | $67.20 | 6,119,200 | — | — |
| 2018-04-13 | $59.24 | $66.98 | 6,689,800 | — | — |
| 2018-04-12 | $59.43 | $67.20 | 6,088,200 | — | — |
| 2018-04-11 | $59.42 | $67.18 | 5,508,000 | — | — |
| 2018-04-10 | $59.41 | $67.17 | 6,545,000 | — | — |
| 2018-04-09 | $58.70 | $66.37 | 8,023,800 | — | — |
| 2018-04-06 | $58.34 | $65.96 | 8,264,500 | — | — |
| 2018-04-05 | $59.14 | $66.87 | 6,305,100 | — | — |
| 2018-04-04 | $58.83 | $66.52 | 7,893,100 | — | — |
| 2018-04-03 | $58.00 | $65.58 | 10,908,200 | — | — |
| 2018-04-02 | $56.24 | $63.59 | 16,778,300 | — | — |
| 2018-03-29 | $57.89 | $65.45 | 12,015,200 | — | — |
| 2018-03-28 | $57.90 | $65.47 | 9,301,900 | — | — |
| 2018-03-27 | $57.46 | $64.97 | 7,562,900 | — | — |
| 2018-03-26 | $57.80 | $65.35 | 8,444,900 | — | — |
| 2018-03-23 | $56.31 | $63.67 | 9,476,800 | — | — |
| 2018-03-22 | $57.77 | $65.32 | 6,846,500 | — | — |
| 2018-03-21 | $58.47 | $66.11 | 6,569,100 | — | — |
| 2018-03-20 | $58.66 | $66.33 | 5,888,400 | — | — |
| 2018-03-19 | $58.30 | $65.92 | 9,350,600 | — | — |
| 2018-03-16 | $59.00 | $66.71 | 13,030,900 | — | — |
| 2018-03-15 | $59.37 | $67.13 | 7,377,000 | — | — |
| 2018-03-14 | $58.83 | $66.52 | 6,488,500 | — | — |
| 2018-03-13 | $59.05 | $66.77 | 10,411,400 | — | — |
| 2018-03-12 | $59.40 | $67.16 | 10,550,300 | — | — |
| 2018-03-09 | $58.46 | $66.10 | 9,539,600 | — | — |
| 2018-03-08 | $57.47 | $64.98 | 7,434,700 | — | — |
| 2018-03-07 | $57.03 | $64.48 | 7,044,100 | — | — |
| 2018-03-06 | $57.03 | $64.48 | 8,046,800 | — | — |
| 2018-03-05 | $56.99 | $64.44 | 7,835,400 | — | — |
| 2018-03-02 | $56.93 | $64.37 | 11,555,100 | — | — |
| 2018-03-01 | $56.17 | $63.51 | 11,127,600 | — | — |
| 2018-02-28 | $57.10 | $64.56 | 11,541,100 | — | — |
| 2018-02-27 | $56.57 | $63.96 | 8,821,400 | — | — |
| 2018-02-26 | $57.17 | $64.64 | 8,713,800 | — | — |
| 2018-02-23 | $56.14 | $63.48 | 11,394,400 | — | — |
| 2018-02-22 | $55.40 | $62.64 | 10,172,400 | — | — |
| 2018-02-21 | $56.10 | $63.43 | 7,851,000 | — | — |
| 2018-02-20 | $55.97 | $63.28 | 9,450,900 | — | — |
| 2018-02-16 | $56.48 | $63.86 | 10,151,300 | — | — |
| 2018-02-15 | $56.58 | $63.97 | 10,294,900 | — | — |
| 2018-02-14 | $55.99 | $63.31 | 14,190,300 | — | — |
| 2018-02-13 | $55.67 | $62.94 | 10,416,400 | — | — |
| 2018-02-12 | $55.38 | $62.62 | 10,969,000 | — | — |
| 2018-02-09 | $54.58 | $61.71 | 19,382,000 | — | — |
| 2018-02-08 | $53.77 | $60.80 | 17,736,700 | — | — |
| 2018-02-07 | $54.46 | $61.58 | 13,927,000 | — | — |
| 2018-02-06 | $55.61 | $62.54 | 17,415,100 | — | — |
| 2018-02-05 | $54.69 | $61.50 | 16,060,000 | — | — |
| 2018-02-02 | $55.77 | $62.72 | 15,358,900 | — | — |
| 2018-02-01 | $56.00 | $62.98 | 14,690,100 | — | — |
| 2018-01-31 | $56.81 | $63.89 | 13,118,400 | — | — |
| 2018-01-30 | $57.19 | $64.31 | 14,341,200 | — | — |
| 2018-01-29 | $57.02 | $64.12 | 18,899,900 | — | — |
| 2018-01-26 | $57.99 | $65.21 | 51,851,700 | — | — |
| 2018-01-25 | $60.55 | $68.09 | 16,225,600 | — | — |
| 2018-01-24 | $60.83 | $68.41 | 11,911,900 | — | — |
| 2018-01-23 | $61.69 | $69.37 | 10,806,800 | — | — |
| 2018-01-22 | $61.41 | $69.06 | 11,945,800 | — | — |
| 2018-01-19 | $61.26 | $68.89 | 8,361,900 | — | — |
| 2018-01-18 | $61.09 | $68.70 | 9,170,900 | — | — |
| 2018-01-17 | $60.66 | $68.22 | 8,433,800 | — | — |
| 2018-01-16 | $60.56 | $68.10 | 8,040,700 | — | — |
| 2018-01-12 | $60.40 | $67.92 | 6,989,100 | — | — |
| 2018-01-11 | $60.00 | $67.47 | 5,806,300 | — | — |
| 2018-01-10 | $59.82 | $67.27 | 8,656,500 | — | — |
| 2018-01-09 | $59.18 | $66.55 | 5,233,400 | — | — |
| 2018-01-08 | $59.31 | $66.70 | 6,335,800 | — | — |
| 2018-01-05 | $59.61 | $67.04 | 6,047,700 | — | — |
| 2018-01-04 | $58.93 | $66.27 | 5,775,900 | — | — |
| 2018-01-03 | $58.71 | $66.02 | 7,478,400 | — | — |
| 2018-01-02 | $57.63 | $64.81 | 7,216,000 | — | — |