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
- 1992-01-31 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 | $61.46 | $98.60 | 514,300 | — | — |
| 2018-12-28 | $60.87 | $97.65 | 631,900 | — | — |
| 2018-12-27 | $61.68 | $98.95 | 685,000 | — | — |
| 2018-12-26 | $61.31 | $98.36 | 479,900 | — | — |
| 2018-12-24 | $58.82 | $94.36 | 557,500 | — | — |
| 2018-12-21 | $59.54 | $95.52 | 1,077,400 | — | — |
| 2018-12-20 | $60.09 | $96.40 | 692,700 | — | — |
| 2018-12-19 | $61.98 | $99.43 | 524,300 | — | — |
| 2018-12-18 | $62.97 | $101.02 | 658,400 | — | — |
| 2018-12-17 | $64.01 | $102.69 | 850,400 | — | — |
| 2018-12-14 | $63.51 | $101.89 | 729,800 | — | — |
| 2018-12-13 | $65.08 | $104.41 | 687,300 | — | — |
| 2018-12-12 | $65.54 | $105.14 | 741,400 | — | — |
| 2018-12-11 | $66.14 | $106.11 | 733,600 | — | — |
| 2018-12-10 | $68.35 | $109.65 | 577,700 | — | — |
| 2018-12-07 | $69.54 | $111.56 | 501,900 | — | — |
| 2018-12-06 | $71.12 | $114.10 | 442,500 | — | — |
| 2018-12-04 | $72.49 | $116.29 | 408,200 | — | — |
| 2018-12-03 | $75.52 | $121.15 | 526,500 | — | — |
| 2018-11-30 | $75.98 | $121.89 | 441,600 | — | — |
| 2018-11-29 | $75.19 | $120.63 | 364,500 | — | — |
| 2018-11-28 | $74.60 | $119.68 | 345,300 | — | — |
| 2018-11-27 | $73.77 | $118.35 | 321,700 | — | — |
| 2018-11-26 | $74.20 | $119.04 | 466,600 | — | — |
| 2018-11-23 | $74.60 | $119.68 | 143,600 | — | — |
| 2018-11-21 | $74.40 | $118.48 | 432,900 | — | — |
| 2018-11-20 | $72.35 | $115.21 | 672,300 | — | — |
| 2018-11-19 | $76.00 | $121.02 | 509,800 | — | — |
| 2018-11-16 | $78.98 | $125.77 | 320,600 | — | — |
| 2018-11-15 | $78.08 | $124.34 | 354,000 | — | — |
| 2018-11-14 | $77.31 | $123.11 | 479,000 | — | — |
| 2018-11-13 | $76.92 | $122.49 | 467,100 | — | — |
| 2018-11-12 | $76.89 | $122.44 | 874,600 | — | — |
| 2018-11-09 | $74.20 | $118.16 | 749,200 | — | — |
| 2018-11-08 | $78.20 | $124.53 | 892,500 | — | — |
| 2018-11-07 | $75.77 | $120.66 | 1,580,500 | — | — |
| 2018-11-06 | $70.90 | $112.90 | 639,800 | — | — |
| 2018-11-05 | $70.12 | $111.66 | 1,080,300 | — | — |
| 2018-11-02 | $70.64 | $112.49 | 691,700 | — | — |
| 2018-11-01 | $69.61 | $110.85 | 852,300 | — | — |
| 2018-10-31 | $66.74 | $106.28 | 471,000 | — | — |
| 2018-10-30 | $67.89 | $108.11 | 433,600 | — | — |
| 2018-10-29 | $66.12 | $105.29 | 574,300 | — | — |
| 2018-10-26 | $67.28 | $107.14 | 449,800 | — | — |
| 2018-10-25 | $69.07 | $109.99 | 403,100 | — | — |
| 2018-10-24 | $68.07 | $108.40 | 594,100 | — | — |
| 2018-10-23 | $69.08 | $110.00 | 776,900 | — | — |
| 2018-10-22 | $71.21 | $113.40 | 391,500 | — | — |
| 2018-10-19 | $72.25 | $115.05 | 278,200 | — | — |
| 2018-10-18 | $72.31 | $115.15 | 325,200 | — | — |
| 2018-10-17 | $73.21 | $116.58 | 371,700 | — | — |
| 2018-10-16 | $74.26 | $118.25 | 429,000 | — | — |
| 2018-10-15 | $72.74 | $115.83 | 382,700 | — | — |
| 2018-10-12 | $72.75 | $115.85 | 527,000 | — | — |
| 2018-10-11 | $73.24 | $116.63 | 577,500 | — | — |
| 2018-10-10 | $75.62 | $120.42 | 478,900 | — | — |
| 2018-10-09 | $77.76 | $123.83 | 478,700 | — | — |
| 2018-10-08 | $79.00 | $125.80 | 333,100 | — | — |
| 2018-10-05 | $78.75 | $125.40 | 315,300 | — | — |
| 2018-10-04 | $78.41 | $124.86 | 508,900 | — | — |
| 2018-10-03 | $79.24 | $126.18 | 375,100 | — | — |
| 2018-10-02 | $79.03 | $125.85 | 304,400 | — | — |
| 2018-10-01 | $78.84 | $125.55 | 470,700 | — | — |
| 2018-09-28 | $78.73 | $125.37 | 361,900 | — | — |
| 2018-09-27 | $78.01 | $124.22 | 358,900 | — | — |
| 2018-09-26 | $78.00 | $124.21 | 426,900 | — | — |
| 2018-09-25 | $77.55 | $123.49 | 546,500 | — | — |
| 2018-09-24 | $78.15 | $124.45 | 454,300 | — | — |
| 2018-09-21 | $78.84 | $125.55 | 1,085,200 | — | — |
| 2018-09-20 | $80.61 | $128.36 | 824,200 | — | — |
| 2018-09-19 | $79.13 | $126.01 | 777,300 | — | — |
| 2018-09-18 | $79.02 | $125.83 | 409,900 | — | — |
| 2018-09-17 | $78.93 | $125.69 | 591,600 | — | — |
| 2018-09-14 | $76.64 | $122.04 | 482,100 | — | — |
| 2018-09-13 | $77.58 | $123.54 | 435,700 | — | — |
| 2018-09-12 | $77.95 | $124.13 | 442,800 | — | — |
| 2018-09-11 | $78.33 | $124.73 | 576,700 | — | — |
| 2018-09-10 | $76.88 | $122.42 | 435,100 | — | — |
| 2018-09-07 | $76.31 | $121.52 | 429,900 | — | — |
| 2018-09-06 | $76.74 | $122.20 | 529,000 | — | — |
| 2018-09-05 | $75.72 | $120.58 | 718,000 | — | — |
| 2018-09-04 | $74.70 | $118.95 | 460,300 | — | — |
| 2018-08-31 | $74.72 | $118.99 | 519,800 | — | — |
| 2018-08-30 | $74.35 | $118.40 | 657,600 | — | — |
| 2018-08-29 | $74.32 | $118.35 | 602,400 | — | — |
| 2018-08-28 | $74.00 | $117.84 | 634,100 | — | — |
| 2018-08-27 | $74.28 | $118.28 | 617,400 | — | — |
| 2018-08-24 | $73.99 | $117.82 | 568,000 | — | — |
| 2018-08-23 | $74.49 | $117.74 | 474,000 | — | — |
| 2018-08-22 | $75.63 | $119.55 | 361,800 | — | — |
| 2018-08-21 | $76.03 | $120.18 | 524,200 | — | — |
| 2018-08-20 | $76.96 | $121.65 | 688,000 | — | — |
| 2018-08-17 | $75.51 | $119.36 | 474,300 | — | — |
| 2018-08-16 | $75.10 | $118.71 | 427,700 | — | — |
| 2018-08-15 | $74.13 | $117.17 | 478,700 | — | — |
| 2018-08-14 | $73.71 | $116.51 | 384,100 | — | — |
| 2018-08-13 | $73.30 | $115.86 | 970,000 | — | — |
| 2018-08-10 | $75.35 | $119.10 | 341,600 | — | — |
| 2018-08-09 | $75.96 | $120.07 | 510,900 | — | — |
| 2018-08-08 | $75.97 | $120.08 | 438,000 | — | — |
| 2018-08-07 | $77.20 | $122.03 | 780,900 | — | — |
| 2018-08-06 | $78.41 | $123.94 | 364,200 | — | — |
| 2018-08-03 | $78.75 | $124.48 | 468,200 | — | — |
| 2018-08-02 | $76.67 | $121.19 | 1,273,500 | — | — |
| 2018-08-01 | $76.66 | $121.17 | 1,651,400 | — | — |
| 2018-07-31 | $79.43 | $125.55 | 740,900 | — | — |
| 2018-07-30 | $77.46 | $122.44 | 763,600 | — | — |
| 2018-07-27 | $78.60 | $124.24 | 1,162,100 | — | — |
| 2018-07-26 | $81.14 | $128.25 | 375,000 | — | — |
| 2018-07-25 | $80.49 | $127.23 | 471,500 | — | — |
| 2018-07-24 | $80.08 | $126.58 | 708,200 | — | — |
| 2018-07-23 | $81.42 | $128.70 | 334,000 | — | — |
| 2018-07-20 | $81.56 | $128.92 | 390,100 | — | — |
| 2018-07-19 | $81.67 | $129.09 | 362,300 | — | — |
| 2018-07-18 | $81.44 | $128.73 | 425,100 | — | — |
| 2018-07-17 | $81.31 | $128.52 | 842,400 | — | — |
| 2018-07-16 | $83.59 | $132.13 | 409,100 | — | — |
| 2018-07-13 | $85.09 | $134.50 | 342,400 | — | — |
| 2018-07-12 | $85.92 | $135.81 | 323,000 | — | — |
| 2018-07-11 | $86.31 | $136.43 | 264,700 | — | — |
| 2018-07-10 | $87.38 | $138.12 | 297,800 | — | — |
| 2018-07-09 | $87.15 | $137.75 | 321,200 | — | — |
| 2018-07-06 | $85.68 | $135.43 | 317,600 | — | — |
| 2018-07-05 | $84.83 | $134.09 | 268,000 | — | — |
| 2018-07-03 | $83.75 | $132.38 | 187,300 | — | — |
| 2018-07-02 | $83.48 | $131.95 | 308,000 | — | — |
| 2018-06-29 | $83.16 | $131.45 | 614,400 | — | — |
| 2018-06-28 | $82.43 | $130.29 | 482,000 | — | — |
| 2018-06-27 | $81.13 | $128.24 | 371,900 | — | — |
| 2018-06-26 | $81.34 | $128.57 | 296,100 | — | — |
| 2018-06-25 | $81.11 | $128.21 | 432,700 | — | — |
| 2018-06-22 | $82.00 | $129.61 | 753,300 | — | — |
| 2018-06-21 | $81.48 | $128.79 | 724,000 | — | — |
| 2018-06-20 | $79.74 | $126.04 | 1,593,100 | — | — |
| 2018-06-19 | $82.61 | $130.58 | 1,304,200 | — | — |
| 2018-06-18 | $86.04 | $136.00 | 808,100 | — | — |
| 2018-06-15 | $86.55 | $136.81 | 995,900 | — | — |
| 2018-06-14 | $85.85 | $135.70 | 566,700 | — | — |
| 2018-06-13 | $85.68 | $135.43 | 1,050,000 | — | — |
| 2018-06-12 | $86.81 | $137.22 | 738,800 | — | — |
| 2018-06-11 | $86.85 | $137.28 | 822,900 | — | — |
| 2018-06-08 | $87.04 | $137.58 | 999,300 | — | — |
| 2018-06-07 | $85.72 | $135.49 | 710,500 | — | — |
| 2018-06-06 | $84.70 | $133.88 | 1,254,600 | — | — |
| 2018-06-05 | $83.15 | $131.43 | 601,500 | — | — |
| 2018-06-04 | $82.41 | $130.26 | 780,700 | — | — |
| 2018-06-01 | $82.50 | $130.40 | 1,575,600 | — | — |
| 2018-05-31 | $85.13 | $134.56 | 515,500 | — | — |
| 2018-05-30 | $86.87 | $137.31 | 530,400 | — | — |
| 2018-05-29 | $85.46 | $135.08 | 625,600 | — | — |
| 2018-05-25 | $85.91 | $135.79 | 550,200 | — | — |
| 2018-05-24 | $85.58 | $135.27 | 635,700 | — | — |
| 2018-05-23 | $87.75 | $137.86 | 831,300 | — | — |
| 2018-05-22 | $87.08 | $136.81 | 534,800 | — | — |
| 2018-05-21 | $87.41 | $137.33 | 565,800 | — | — |
| 2018-05-18 | $86.17 | $135.38 | 435,500 | — | — |
| 2018-05-17 | $85.84 | $134.86 | 547,400 | — | — |
| 2018-05-16 | $86.07 | $135.23 | 696,900 | — | — |
| 2018-05-15 | $84.35 | $132.52 | 901,900 | — | — |
| 2018-05-14 | $81.71 | $128.38 | 480,700 | — | — |
| 2018-05-11 | $81.49 | $128.03 | 429,000 | — | — |
| 2018-05-10 | $80.79 | $126.93 | 527,200 | — | — |
| 2018-05-09 | $80.54 | $126.54 | 591,400 | — | — |
| 2018-05-08 | $80.85 | $127.02 | 575,400 | — | — |
| 2018-05-07 | $81.44 | $127.95 | 638,500 | — | — |
| 2018-05-04 | $81.46 | $127.98 | 980,100 | — | — |
| 2018-05-03 | $78.93 | $124.01 | 1,068,300 | — | — |
| 2018-05-02 | $77.52 | $121.79 | 2,009,800 | — | — |
| 2018-05-01 | $84.61 | $132.93 | 1,401,800 | — | — |
| 2018-04-30 | $83.58 | $131.31 | 676,700 | — | — |
| 2018-04-27 | $84.23 | $132.33 | 409,600 | — | — |
| 2018-04-26 | $83.45 | $131.11 | 533,600 | — | — |
| 2018-04-25 | $84.93 | $133.43 | 502,100 | — | — |
| 2018-04-24 | $83.44 | $131.09 | 955,000 | — | — |
| 2018-04-23 | $84.04 | $132.04 | 778,300 | — | — |
| 2018-04-20 | $82.63 | $129.82 | 631,400 | — | — |
| 2018-04-19 | $82.26 | $129.24 | 838,800 | — | — |
| 2018-04-18 | $82.59 | $129.76 | 1,698,100 | — | — |
| 2018-04-17 | $85.14 | $133.76 | 609,800 | — | — |
| 2018-04-16 | $83.96 | $131.91 | 532,200 | — | — |
| 2018-04-13 | $83.11 | $130.57 | 967,600 | — | — |
| 2018-04-12 | $82.53 | $129.66 | 585,500 | — | — |
| 2018-04-11 | $82.15 | $129.07 | 411,400 | — | — |
| 2018-04-10 | $83.44 | $131.09 | 697,700 | — | — |
| 2018-04-09 | $82.63 | $129.82 | 455,900 | — | — |
| 2018-04-06 | $83.77 | $131.61 | 346,000 | — | — |
| 2018-04-05 | $85.50 | $134.33 | 662,800 | — | — |
| 2018-04-04 | $84.80 | $133.23 | 399,900 | — | — |
| 2018-04-03 | $84.16 | $132.22 | 538,700 | — | — |
| 2018-04-02 | $83.29 | $130.86 | 754,600 | — | — |
| 2018-03-29 | $85.75 | $134.72 | 477,000 | — | — |
| 2018-03-28 | $84.69 | $133.06 | 569,200 | — | — |
| 2018-03-27 | $85.55 | $134.41 | 465,800 | — | — |
| 2018-03-26 | $85.96 | $135.05 | 343,300 | — | — |
| 2018-03-23 | $84.42 | $132.63 | 491,000 | — | — |
| 2018-03-22 | $85.03 | $133.59 | 669,300 | — | — |
| 2018-03-21 | $88.52 | $139.07 | 307,700 | — | — |
| 2018-03-20 | $87.90 | $138.10 | 391,500 | — | — |
| 2018-03-19 | $88.89 | $139.66 | 487,600 | — | — |
| 2018-03-16 | $88.91 | $139.69 | 826,100 | — | — |
| 2018-03-15 | $88.28 | $138.70 | 608,400 | — | — |
| 2018-03-14 | $90.71 | $142.52 | 455,800 | — | — |
| 2018-03-13 | $91.99 | $144.53 | 377,800 | — | — |
| 2018-03-12 | $92.17 | $144.81 | 607,500 | — | — |
| 2018-03-09 | $91.89 | $144.37 | 551,200 | — | — |
| 2018-03-08 | $91.14 | $143.19 | 392,900 | — | — |
| 2018-03-07 | $91.30 | $143.44 | 444,100 | — | — |
| 2018-03-06 | $91.41 | $143.62 | 668,500 | — | — |
| 2018-03-05 | $91.35 | $143.52 | 466,200 | — | — |
| 2018-03-02 | $90.74 | $142.56 | 319,600 | — | — |
| 2018-03-01 | $90.10 | $141.56 | 419,800 | — | — |
| 2018-02-28 | $89.84 | $141.15 | 342,700 | — | — |
| 2018-02-27 | $91.03 | $143.02 | 330,700 | — | — |
| 2018-02-26 | $91.82 | $144.26 | 587,100 | — | — |
| 2018-02-23 | $91.21 | $143.30 | 356,600 | — | — |
| 2018-02-22 | $89.89 | $141.23 | 449,500 | — | — |
| 2018-02-21 | $91.23 | $142.50 | 901,200 | — | — |
| 2018-02-20 | $91.59 | $143.06 | 512,300 | — | — |
| 2018-02-16 | $91.55 | $143.00 | 782,200 | — | — |
| 2018-02-15 | $91.31 | $142.62 | 448,900 | — | — |
| 2018-02-14 | $90.36 | $141.14 | 456,800 | — | — |
| 2018-02-13 | $89.15 | $139.25 | 708,200 | — | — |
| 2018-02-12 | $90.26 | $140.98 | 777,600 | — | — |
| 2018-02-09 | $89.13 | $139.22 | 795,200 | — | — |
| 2018-02-08 | $88.12 | $137.64 | 931,100 | — | — |
| 2018-02-07 | $89.17 | $139.28 | 702,300 | — | — |
| 2018-02-06 | $89.13 | $139.22 | 1,012,300 | — | — |
| 2018-02-05 | $88.02 | $137.49 | 1,069,900 | — | — |
| 2018-02-02 | $90.48 | $141.33 | 930,100 | — | — |
| 2018-02-01 | $90.70 | $141.67 | 1,155,400 | — | — |
| 2018-01-31 | $90.27 | $141.00 | 2,710,900 | — | — |
| 2018-01-30 | $91.96 | $143.64 | 4,916,400 | — | — |
| 2018-01-29 | $107.17 | $167.40 | 561,800 | — | — |
| 2018-01-26 | $107.98 | $168.66 | 365,900 | — | — |
| 2018-01-25 | $107.62 | $168.10 | 358,300 | — | — |
| 2018-01-24 | $107.29 | $167.59 | 337,300 | — | — |
| 2018-01-23 | $106.86 | $166.91 | 321,000 | — | — |
| 2018-01-22 | $106.93 | $167.02 | 391,900 | — | — |
| 2018-01-19 | $106.28 | $166.01 | 475,500 | — | — |
| 2018-01-18 | $107.08 | $167.26 | 494,900 | — | — |
| 2018-01-17 | $106.47 | $166.30 | 344,600 | — | — |
| 2018-01-16 | $105.99 | $165.55 | 449,100 | — | — |
| 2018-01-12 | $108.01 | $168.71 | 338,500 | — | — |
| 2018-01-11 | $109.47 | $170.99 | 317,200 | — | — |
| 2018-01-10 | $108.36 | $169.26 | 264,700 | — | — |
| 2018-01-09 | $108.25 | $169.08 | 456,300 | — | — |
| 2018-01-08 | $109.11 | $170.43 | 435,400 | — | — |
| 2018-01-05 | $107.65 | $168.15 | 533,400 | — | — |
| 2018-01-04 | $106.17 | $165.84 | 1,229,200 | — | — |
| 2018-01-03 | $108.66 | $169.73 | 727,900 | — | — |
| 2018-01-02 | $108.47 | $169.43 | 911,600 | — | — |