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
- 1992-02-26 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 | $84.24 | $84.24 | 833,000 | — | — |
| 2018-12-28 | $83.64 | $83.64 | 796,800 | — | — |
| 2018-12-27 | $83.24 | $83.24 | 1,194,900 | — | — |
| 2018-12-26 | $82.79 | $82.79 | 2,946,800 | — | — |
| 2018-12-24 | $79.24 | $79.24 | 509,400 | — | — |
| 2018-12-21 | $80.80 | $80.80 | 2,713,900 | — | — |
| 2018-12-20 | $83.70 | $83.70 | 1,360,500 | — | — |
| 2018-12-19 | $84.12 | $84.12 | 1,728,100 | — | — |
| 2018-12-18 | $85.66 | $85.66 | 1,335,700 | — | — |
| 2018-12-17 | $85.63 | $85.63 | 1,600,500 | — | — |
| 2018-12-14 | $87.65 | $87.65 | 1,114,900 | — | — |
| 2018-12-13 | $89.29 | $89.29 | 1,326,000 | — | — |
| 2018-12-12 | $89.76 | $89.76 | 1,311,300 | — | — |
| 2018-12-11 | $89.07 | $89.07 | 1,328,200 | — | — |
| 2018-12-10 | $89.34 | $89.34 | 1,206,000 | — | — |
| 2018-12-07 | $87.82 | $87.82 | 1,417,000 | — | — |
| 2018-12-06 | $91.19 | $91.19 | 2,528,700 | — | — |
| 2018-12-04 | $89.45 | $89.45 | 1,347,400 | — | — |
| 2018-12-03 | $92.90 | $92.90 | 1,815,100 | — | — |
| 2018-11-30 | $91.94 | $91.94 | 3,192,200 | — | — |
| 2018-11-29 | $89.52 | $89.52 | 996,000 | — | — |
| 2018-11-28 | $90.45 | $90.45 | 1,565,800 | — | — |
| 2018-11-27 | $86.96 | $86.96 | 1,434,600 | — | — |
| 2018-11-26 | $88.30 | $88.30 | 1,282,700 | — | — |
| 2018-11-23 | $85.59 | $85.59 | 539,700 | — | — |
| 2018-11-21 | $86.66 | $86.66 | 1,449,300 | — | — |
| 2018-11-20 | $85.17 | $85.17 | 1,709,900 | — | — |
| 2018-11-19 | $85.71 | $85.71 | 1,255,700 | — | — |
| 2018-11-16 | $90.14 | $90.14 | 2,541,200 | — | — |
| 2018-11-15 | $91.56 | $91.56 | 902,500 | — | — |
| 2018-11-14 | $89.58 | $89.58 | 922,800 | — | — |
| 2018-11-13 | $89.90 | $89.90 | 823,700 | — | — |
| 2018-11-12 | $89.74 | $89.74 | 934,000 | — | — |
| 2018-11-09 | $93.35 | $93.35 | 787,400 | — | — |
| 2018-11-08 | $94.34 | $94.34 | 851,200 | — | — |
| 2018-11-07 | $93.22 | $93.22 | 1,077,300 | — | — |
| 2018-11-06 | $90.27 | $90.27 | 947,800 | — | — |
| 2018-11-05 | $90.00 | $90.00 | 621,800 | — | — |
| 2018-11-02 | $89.56 | $89.56 | 680,400 | — | — |
| 2018-11-01 | $90.14 | $90.14 | 874,000 | — | — |
| 2018-10-31 | $89.53 | $89.53 | 939,700 | — | — |
| 2018-10-30 | $87.81 | $87.81 | 871,900 | — | — |
| 2018-10-29 | $86.90 | $86.90 | 1,307,700 | — | — |
| 2018-10-26 | $87.51 | $87.51 | 1,303,800 | — | — |
| 2018-10-25 | $89.64 | $89.64 | 1,474,000 | — | — |
| 2018-10-24 | $87.76 | $87.76 | 1,775,800 | — | — |
| 2018-10-23 | $92.39 | $92.39 | 2,380,300 | — | — |
| 2018-10-22 | $88.83 | $88.83 | 983,300 | — | — |
| 2018-10-19 | $88.10 | $88.10 | 1,796,100 | — | — |
| 2018-10-18 | $88.57 | $88.57 | 1,977,500 | — | — |
| 2018-10-17 | $89.57 | $89.57 | 991,700 | — | — |
| 2018-10-16 | $89.24 | $89.24 | 1,283,800 | — | — |
| 2018-10-15 | $86.88 | $86.88 | 1,071,500 | — | — |
| 2018-10-12 | $88.12 | $88.12 | 1,558,400 | — | — |
| 2018-10-11 | $85.75 | $85.75 | 1,519,600 | — | — |
| 2018-10-10 | $86.81 | $86.81 | 1,643,500 | — | — |
| 2018-10-09 | $90.85 | $90.85 | 1,277,500 | — | — |
| 2018-10-08 | $91.29 | $91.29 | 2,017,700 | — | — |
| 2018-10-05 | $93.20 | $93.20 | 1,620,200 | — | — |
| 2018-10-04 | $94.63 | $94.63 | 1,397,800 | — | — |
| 2018-10-03 | $97.33 | $97.33 | 957,400 | — | — |
| 2018-10-02 | $96.97 | $96.97 | 1,175,400 | — | — |
| 2018-10-01 | $97.87 | $97.87 | 955,700 | — | — |
| 2018-09-28 | $98.61 | $98.61 | 1,140,900 | — | — |
| 2018-09-27 | $98.65 | $98.65 | 1,109,200 | — | — |
| 2018-09-26 | $98.00 | $98.00 | 1,337,900 | — | — |
| 2018-09-25 | $98.84 | $98.84 | 1,516,400 | — | — |
| 2018-09-24 | $99.42 | $99.42 | 1,258,200 | — | — |
| 2018-09-21 | $99.22 | $99.22 | 2,234,200 | — | — |
| 2018-09-20 | $99.78 | $99.78 | 1,237,000 | — | — |
| 2018-09-19 | $98.94 | $98.94 | 982,800 | — | — |
| 2018-09-18 | $99.60 | $99.60 | 1,128,600 | — | — |
| 2018-09-17 | $100.07 | $100.07 | 1,318,100 | — | — |
| 2018-09-14 | $102.72 | $102.72 | 719,200 | — | — |
| 2018-09-13 | $102.81 | $102.81 | 854,500 | — | — |
| 2018-09-12 | $102.09 | $102.09 | 961,000 | — | — |
| 2018-09-11 | $102.44 | $102.44 | 1,473,700 | — | — |
| 2018-09-10 | $102.59 | $102.59 | 1,379,500 | — | — |
| 2018-09-07 | $102.05 | $102.05 | 1,159,400 | — | — |
| 2018-09-06 | $101.78 | $101.78 | 1,023,400 | — | — |
| 2018-09-05 | $100.67 | $100.67 | 1,227,900 | — | — |
| 2018-09-04 | $101.82 | $101.82 | 853,300 | — | — |
| 2018-08-31 | $102.14 | $102.14 | 797,500 | — | — |
| 2018-08-30 | $102.03 | $102.03 | 747,500 | — | — |
| 2018-08-29 | $102.17 | $102.17 | 799,700 | — | — |
| 2018-08-28 | $101.86 | $101.86 | 803,900 | — | — |
| 2018-08-27 | $102.13 | $102.13 | 1,202,800 | — | — |
| 2018-08-24 | $102.13 | $102.13 | 1,969,600 | — | — |
| 2018-08-23 | $100.69 | $100.69 | 4,212,100 | — | — |
| 2018-08-22 | $94.67 | $94.67 | 1,117,600 | — | — |
| 2018-08-21 | $93.92 | $93.92 | 768,800 | — | — |
| 2018-08-20 | $93.55 | $93.55 | 816,100 | — | — |
| 2018-08-17 | $93.34 | $93.34 | 820,400 | — | — |
| 2018-08-16 | $93.42 | $93.42 | 768,400 | — | — |
| 2018-08-15 | $92.64 | $92.64 | 770,500 | — | — |
| 2018-08-14 | $93.20 | $93.20 | 588,300 | — | — |
| 2018-08-13 | $92.87 | $92.87 | 914,400 | — | — |
| 2018-08-10 | $93.53 | $93.53 | 1,159,000 | — | — |
| 2018-08-09 | $93.42 | $93.42 | 1,016,900 | — | — |
| 2018-08-08 | $92.88 | $92.88 | 795,300 | — | — |
| 2018-08-07 | $92.65 | $92.65 | 1,339,000 | — | — |
| 2018-08-06 | $92.33 | $92.33 | 965,400 | — | — |
| 2018-08-03 | $91.14 | $91.14 | 703,100 | — | — |
| 2018-08-02 | $90.66 | $90.66 | 1,120,000 | — | — |
| 2018-08-01 | $89.75 | $89.75 | 733,200 | — | — |
| 2018-07-31 | $89.43 | $89.43 | 1,258,800 | — | — |
| 2018-07-30 | $89.33 | $89.33 | 1,961,600 | — | — |
| 2018-07-27 | $92.58 | $92.58 | 1,832,700 | — | — |
| 2018-07-26 | $93.15 | $93.15 | 749,900 | — | — |
| 2018-07-25 | $93.16 | $93.16 | 1,067,800 | — | — |
| 2018-07-24 | $91.97 | $91.97 | 1,011,500 | — | — |
| 2018-07-23 | $91.84 | $91.84 | 609,700 | — | — |
| 2018-07-20 | $91.69 | $91.69 | 1,053,800 | — | — |
| 2018-07-19 | $91.77 | $91.77 | 783,300 | — | — |
| 2018-07-18 | $91.94 | $91.94 | 1,267,800 | — | — |
| 2018-07-17 | $92.11 | $92.11 | 1,059,500 | — | — |
| 2018-07-16 | $91.49 | $91.49 | 864,300 | — | — |
| 2018-07-13 | $91.41 | $91.41 | 643,300 | — | — |
| 2018-07-12 | $91.48 | $91.48 | 892,400 | — | — |
| 2018-07-11 | $89.19 | $89.19 | 998,800 | — | — |
| 2018-07-10 | $88.99 | $88.99 | 1,081,000 | — | — |
| 2018-07-09 | $88.49 | $88.49 | 947,000 | — | — |
| 2018-07-06 | $88.18 | $88.18 | 826,500 | — | — |
| 2018-07-05 | $87.17 | $87.17 | 746,400 | — | — |
| 2018-07-03 | $86.27 | $86.27 | 539,400 | — | — |
| 2018-07-02 | $86.40 | $86.40 | 766,100 | — | — |
| 2018-06-29 | $85.57 | $85.57 | 1,312,500 | — | — |
| 2018-06-28 | $84.99 | $84.99 | 781,500 | — | — |
| 2018-06-27 | $84.57 | $84.57 | 1,126,700 | — | — |
| 2018-06-26 | $86.41 | $86.41 | 912,600 | — | — |
| 2018-06-25 | $86.52 | $86.52 | 1,001,900 | — | — |
| 2018-06-22 | $88.12 | $88.12 | 1,020,200 | — | — |
| 2018-06-21 | $89.23 | $89.23 | 622,300 | — | — |
| 2018-06-20 | $90.31 | $90.31 | 930,100 | — | — |
| 2018-06-19 | $89.20 | $89.20 | 1,171,000 | — | — |
| 2018-06-18 | $90.48 | $90.48 | 923,400 | — | — |
| 2018-06-15 | $90.57 | $90.57 | 1,362,500 | — | — |
| 2018-06-14 | $90.87 | $90.87 | 545,400 | — | — |
| 2018-06-13 | $90.47 | $90.47 | 709,000 | — | — |
| 2018-06-12 | $90.79 | $90.79 | 439,100 | — | — |
| 2018-06-11 | $90.59 | $90.59 | 516,700 | — | — |
| 2018-06-08 | $90.51 | $90.51 | 765,500 | — | — |
| 2018-06-07 | $90.12 | $90.12 | 923,800 | — | — |
| 2018-06-06 | $91.43 | $91.43 | 973,200 | — | — |
| 2018-06-05 | $90.30 | $90.30 | 802,500 | — | — |
| 2018-06-04 | $89.68 | $89.68 | 556,600 | — | — |
| 2018-06-01 | $89.46 | $89.46 | 805,800 | — | — |
| 2018-05-31 | $88.07 | $88.07 | 1,375,000 | — | — |
| 2018-05-30 | $87.50 | $87.50 | 657,000 | — | — |
| 2018-05-29 | $87.78 | $87.78 | 844,400 | — | — |
| 2018-05-25 | $88.32 | $88.32 | 901,600 | — | — |
| 2018-05-24 | $88.56 | $88.56 | 2,177,300 | — | — |
| 2018-05-23 | $90.33 | $90.33 | 1,259,600 | — | — |
| 2018-05-22 | $89.27 | $89.27 | 713,100 | — | — |
| 2018-05-21 | $89.43 | $89.43 | 697,100 | — | — |
| 2018-05-18 | $89.25 | $89.25 | 2,569,900 | — | — |
| 2018-05-17 | $88.90 | $88.90 | 813,700 | — | — |
| 2018-05-16 | $88.95 | $88.95 | 851,100 | — | — |
| 2018-05-15 | $88.66 | $88.66 | 977,000 | — | — |
| 2018-05-14 | $89.89 | $89.89 | 805,500 | — | — |
| 2018-05-11 | $91.02 | $91.02 | 1,050,800 | — | — |
| 2018-05-10 | $91.19 | $91.19 | 1,020,000 | — | — |
| 2018-05-09 | $90.83 | $90.83 | 843,200 | — | — |
| 2018-05-08 | $89.05 | $89.05 | 1,307,600 | — | — |
| 2018-05-07 | $89.00 | $89.00 | 982,500 | — | — |
| 2018-05-04 | $87.72 | $87.72 | 503,400 | — | — |
| 2018-05-03 | $86.49 | $86.49 | 1,160,300 | — | — |
| 2018-05-02 | $86.01 | $86.01 | 988,800 | — | — |
| 2018-05-01 | $86.07 | $86.07 | 643,200 | — | — |
| 2018-04-30 | $85.51 | $85.51 | 1,127,200 | — | — |
| 2018-04-27 | $85.19 | $85.19 | 858,100 | — | — |
| 2018-04-26 | $85.41 | $85.41 | 1,117,000 | — | — |
| 2018-04-25 | $83.74 | $83.74 | 1,373,300 | — | — |
| 2018-04-24 | $84.04 | $84.04 | 1,789,100 | — | — |
| 2018-04-23 | $82.60 | $82.60 | 987,900 | — | — |
| 2018-04-20 | $83.01 | $83.01 | 1,420,900 | — | — |
| 2018-04-19 | $84.14 | $84.14 | 901,000 | — | — |
| 2018-04-18 | $85.69 | $85.69 | 812,900 | — | — |
| 2018-04-17 | $86.20 | $86.20 | 928,500 | — | — |
| 2018-04-16 | $84.48 | $84.48 | 889,100 | — | — |
| 2018-04-13 | $83.82 | $83.82 | 734,900 | — | — |
| 2018-04-12 | $84.48 | $84.48 | 692,800 | — | — |
| 2018-04-11 | $83.16 | $83.16 | 975,400 | — | — |
| 2018-04-10 | $82.63 | $82.63 | 1,026,800 | — | — |
| 2018-04-09 | $81.75 | $81.75 | 954,400 | — | — |
| 2018-04-06 | $81.39 | $81.39 | 1,207,000 | — | — |
| 2018-04-05 | $82.96 | $82.96 | 729,700 | — | — |
| 2018-04-04 | $82.74 | $82.74 | 1,080,300 | — | — |
| 2018-04-03 | $81.64 | $81.64 | 863,900 | — | — |
| 2018-04-02 | $80.77 | $80.77 | 1,126,400 | — | — |
| 2018-03-29 | $83.24 | $83.24 | 1,202,200 | — | — |
| 2018-03-28 | $82.30 | $82.30 | 1,187,100 | — | — |
| 2018-03-27 | $82.89 | $82.89 | 1,023,600 | — | — |
| 2018-03-26 | $84.22 | $84.22 | 888,700 | — | — |
| 2018-03-23 | $82.36 | $82.36 | 783,200 | — | — |
| 2018-03-22 | $84.80 | $84.80 | 821,200 | — | — |
| 2018-03-21 | $86.59 | $86.59 | 647,500 | — | — |
| 2018-03-20 | $86.71 | $86.71 | 621,300 | — | — |
| 2018-03-19 | $86.61 | $86.61 | 913,800 | — | — |
| 2018-03-16 | $88.13 | $88.13 | 1,275,200 | — | — |
| 2018-03-15 | $87.83 | $87.83 | 581,200 | — | — |
| 2018-03-14 | $87.82 | $87.82 | 620,200 | — | — |
| 2018-03-13 | $88.48 | $88.48 | 737,700 | — | — |
| 2018-03-12 | $89.09 | $89.09 | 797,500 | — | — |
| 2018-03-09 | $89.73 | $89.73 | 952,300 | — | — |
| 2018-03-08 | $88.64 | $88.64 | 1,587,800 | — | — |
| 2018-03-07 | $86.74 | $86.74 | 779,400 | — | — |
| 2018-03-06 | $86.26 | $86.26 | 880,900 | — | — |
| 2018-03-05 | $86.06 | $86.06 | 873,800 | — | — |
| 2018-03-02 | $85.77 | $85.77 | 1,148,800 | — | — |
| 2018-03-01 | $84.53 | $84.53 | 1,778,900 | — | — |
| 2018-02-28 | $84.67 | $84.67 | 1,253,600 | — | — |
| 2018-02-27 | $84.94 | $84.94 | 1,048,700 | — | — |
| 2018-02-26 | $85.47 | $85.47 | 977,000 | — | — |
| 2018-02-23 | $85.24 | $85.24 | 1,577,500 | — | — |
| 2018-02-22 | $84.38 | $84.38 | 3,378,500 | — | — |
| 2018-02-21 | $88.46 | $88.46 | 1,474,800 | — | — |
| 2018-02-20 | $89.76 | $89.76 | 1,191,600 | — | — |
| 2018-02-16 | $89.07 | $89.07 | 1,184,500 | — | — |
| 2018-02-15 | $88.93 | $88.93 | 1,414,100 | — | — |
| 2018-02-14 | $86.62 | $86.62 | 1,292,600 | — | — |
| 2018-02-13 | $85.50 | $85.50 | 752,500 | — | — |
| 2018-02-12 | $85.33 | $85.33 | 908,800 | — | — |
| 2018-02-09 | $84.34 | $84.34 | 1,718,700 | — | — |
| 2018-02-08 | $82.62 | $82.62 | 1,827,400 | — | — |
| 2018-02-07 | $85.85 | $85.85 | 1,431,400 | — | — |
| 2018-02-06 | $87.45 | $87.45 | 1,815,700 | — | — |
| 2018-02-05 | $87.62 | $87.62 | 1,488,000 | — | — |
| 2018-02-02 | $90.16 | $90.16 | 1,017,500 | — | — |
| 2018-02-01 | $91.38 | $91.38 | 1,115,000 | — | — |
| 2018-01-31 | $92.61 | $92.61 | 1,099,400 | — | — |
| 2018-01-30 | $91.32 | $91.32 | 826,400 | — | — |
| 2018-01-29 | $91.28 | $91.28 | 779,700 | — | — |
| 2018-01-26 | $92.96 | $92.96 | 758,200 | — | — |
| 2018-01-25 | $91.91 | $91.91 | 663,000 | — | — |
| 2018-01-24 | $92.84 | $92.84 | 711,600 | — | — |
| 2018-01-23 | $93.38 | $93.38 | 572,900 | — | — |
| 2018-01-22 | $92.96 | $92.96 | 743,100 | — | — |
| 2018-01-19 | $92.61 | $92.61 | 1,027,400 | — | — |
| 2018-01-18 | $91.47 | $91.47 | 958,800 | — | — |
| 2018-01-17 | $90.98 | $90.98 | 658,100 | — | — |
| 2018-01-16 | $89.27 | $89.27 | 940,100 | — | — |
| 2018-01-12 | $90.37 | $90.37 | 616,100 | — | — |
| 2018-01-11 | $89.71 | $89.71 | 696,200 | — | — |
| 2018-01-10 | $89.34 | $89.34 | 687,200 | — | — |
| 2018-01-09 | $89.69 | $89.69 | 776,900 | — | — |
| 2018-01-08 | $89.76 | $89.76 | 1,010,100 | — | — |
| 2018-01-05 | $88.93 | $88.93 | 905,200 | — | — |
| 2018-01-04 | $87.89 | $87.89 | 1,059,900 | — | — |
| 2018-01-03 | $87.06 | $87.06 | 877,200 | — | — |
| 2018-01-02 | $86.03 | $86.03 | 984,400 | — | — |