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
- 1992-06-01 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 | $106.85 | $137.89 | 360,100 | — | — |
| 2018-12-28 | $105.21 | $135.78 | 387,200 | — | — |
| 2018-12-27 | $104.78 | $135.22 | 416,500 | — | — |
| 2018-12-26 | $103.34 | $133.36 | 661,800 | — | — |
| 2018-12-24 | $99.58 | $128.51 | 232,700 | — | — |
| 2018-12-21 | $102.82 | $132.69 | 1,196,500 | — | — |
| 2018-12-20 | $105.03 | $135.54 | 593,900 | — | — |
| 2018-12-19 | $108.14 | $139.56 | 386,000 | — | — |
| 2018-12-18 | $109.08 | $140.77 | 570,100 | — | — |
| 2018-12-17 | $110.55 | $142.67 | 438,300 | — | — |
| 2018-12-14 | $113.15 | $146.02 | 577,400 | — | — |
| 2018-12-13 | $114.44 | $147.69 | 317,200 | — | — |
| 2018-12-12 | $117.01 | $151.00 | 469,400 | — | — |
| 2018-12-11 | $114.56 | $147.84 | 429,700 | — | — |
| 2018-12-10 | $115.10 | $148.54 | 340,900 | — | — |
| 2018-12-07 | $113.94 | $147.04 | 536,000 | — | — |
| 2018-12-06 | $118.12 | $152.44 | 647,900 | — | — |
| 2018-12-04 | $119.19 | $153.82 | 387,600 | — | — |
| 2018-12-03 | $120.31 | $155.26 | 479,300 | — | — |
| 2018-11-30 | $119.08 | $153.68 | 516,600 | — | — |
| 2018-11-29 | $119.54 | $154.27 | 579,600 | — | — |
| 2018-11-28 | $119.00 | $153.57 | 645,300 | — | — |
| 2018-11-27 | $114.81 | $148.17 | 279,600 | — | — |
| 2018-11-26 | $114.04 | $146.73 | 427,900 | — | — |
| 2018-11-23 | $113.36 | $145.86 | 111,000 | — | — |
| 2018-11-21 | $113.25 | $145.72 | 334,100 | — | — |
| 2018-11-20 | $112.68 | $144.98 | 483,300 | — | — |
| 2018-11-19 | $115.75 | $148.93 | 343,500 | — | — |
| 2018-11-16 | $118.37 | $152.30 | 703,600 | — | — |
| 2018-11-15 | $118.15 | $152.02 | 348,700 | — | — |
| 2018-11-14 | $116.41 | $149.78 | 503,700 | — | — |
| 2018-11-13 | $118.54 | $152.52 | 419,700 | — | — |
| 2018-11-12 | $119.94 | $154.32 | 500,000 | — | — |
| 2018-11-09 | $120.35 | $154.85 | 495,900 | — | — |
| 2018-11-08 | $120.70 | $155.30 | 521,400 | — | — |
| 2018-11-07 | $119.89 | $154.26 | 630,000 | — | — |
| 2018-11-06 | $117.46 | $151.13 | 754,100 | — | — |
| 2018-11-05 | $112.04 | $144.16 | 350,500 | — | — |
| 2018-11-02 | $111.87 | $143.94 | 280,100 | — | — |
| 2018-11-01 | $111.77 | $143.81 | 498,300 | — | — |
| 2018-10-31 | $109.31 | $140.65 | 449,900 | — | — |
| 2018-10-30 | $107.83 | $138.74 | 326,900 | — | — |
| 2018-10-29 | $107.94 | $138.88 | 345,300 | — | — |
| 2018-10-26 | $105.82 | $136.16 | 307,200 | — | — |
| 2018-10-25 | $107.80 | $138.70 | 602,200 | — | — |
| 2018-10-24 | $106.39 | $136.89 | 515,300 | — | — |
| 2018-10-23 | $105.41 | $135.63 | 409,000 | — | — |
| 2018-10-22 | $105.68 | $135.98 | 310,600 | — | — |
| 2018-10-19 | $106.68 | $137.26 | 332,600 | — | — |
| 2018-10-18 | $108.64 | $139.79 | 290,200 | — | — |
| 2018-10-17 | $110.01 | $141.55 | 264,100 | — | — |
| 2018-10-16 | $110.23 | $141.83 | 338,800 | — | — |
| 2018-10-15 | $106.44 | $136.95 | 307,200 | — | — |
| 2018-10-12 | $106.10 | $136.52 | 469,300 | — | — |
| 2018-10-11 | $104.76 | $134.79 | 670,400 | — | — |
| 2018-10-10 | $104.97 | $135.06 | 402,300 | — | — |
| 2018-10-09 | $107.71 | $138.59 | 351,000 | — | — |
| 2018-10-08 | $107.71 | $138.59 | 378,900 | — | — |
| 2018-10-05 | $108.99 | $140.24 | 318,400 | — | — |
| 2018-10-04 | $109.31 | $140.65 | 337,700 | — | — |
| 2018-10-03 | $111.26 | $143.16 | 221,900 | — | — |
| 2018-10-02 | $112.79 | $145.12 | 276,800 | — | — |
| 2018-10-01 | $114.16 | $146.89 | 303,300 | — | — |
| 2018-09-28 | $114.40 | $147.20 | 274,800 | — | — |
| 2018-09-27 | $113.47 | $146.00 | 336,100 | — | — |
| 2018-09-26 | $113.60 | $146.17 | 252,400 | — | — |
| 2018-09-25 | $114.48 | $147.30 | 271,300 | — | — |
| 2018-09-24 | $114.11 | $146.82 | 286,800 | — | — |
| 2018-09-21 | $113.97 | $146.64 | 546,200 | — | — |
| 2018-09-20 | $114.26 | $147.02 | 277,500 | — | — |
| 2018-09-19 | $113.59 | $146.15 | 215,800 | — | — |
| 2018-09-18 | $114.55 | $147.39 | 417,000 | — | — |
| 2018-09-17 | $113.10 | $145.52 | 360,000 | — | — |
| 2018-09-14 | $115.25 | $148.29 | 477,300 | — | — |
| 2018-09-13 | $113.10 | $145.52 | 262,400 | — | — |
| 2018-09-12 | $113.35 | $145.85 | 241,000 | — | — |
| 2018-09-11 | $113.84 | $146.48 | 250,000 | — | — |
| 2018-09-10 | $113.07 | $145.49 | 184,900 | — | — |
| 2018-09-07 | $113.32 | $145.81 | 198,900 | — | — |
| 2018-09-06 | $113.34 | $145.83 | 215,400 | — | — |
| 2018-09-05 | $112.97 | $145.36 | 199,500 | — | — |
| 2018-09-04 | $113.78 | $146.40 | 196,600 | — | — |
| 2018-08-31 | $114.42 | $147.22 | 205,700 | — | — |
| 2018-08-30 | $114.24 | $146.99 | 258,900 | — | — |
| 2018-08-29 | $114.99 | $147.96 | 160,000 | — | — |
| 2018-08-28 | $114.93 | $147.88 | 212,200 | — | — |
| 2018-08-27 | $115.09 | $147.65 | 232,000 | — | — |
| 2018-08-24 | $114.95 | $147.47 | 305,000 | — | — |
| 2018-08-23 | $115.38 | $148.02 | 150,000 | — | — |
| 2018-08-22 | $115.44 | $148.10 | 162,900 | — | — |
| 2018-08-21 | $115.03 | $147.57 | 339,300 | — | — |
| 2018-08-20 | $114.30 | $146.63 | 164,000 | — | — |
| 2018-08-17 | $114.11 | $146.39 | 403,900 | — | — |
| 2018-08-16 | $113.35 | $145.41 | 514,600 | — | — |
| 2018-08-15 | $113.00 | $144.97 | 442,700 | — | — |
| 2018-08-14 | $114.54 | $146.94 | 690,700 | — | — |
| 2018-08-13 | $114.28 | $146.61 | 393,500 | — | — |
| 2018-08-10 | $114.83 | $147.31 | 472,300 | — | — |
| 2018-08-09 | $114.74 | $147.20 | 530,800 | — | — |
| 2018-08-08 | $113.39 | $145.47 | 717,500 | — | — |
| 2018-08-07 | $115.52 | $148.20 | 764,100 | — | — |
| 2018-08-06 | $116.20 | $149.07 | 720,600 | — | — |
| 2018-08-03 | $116.75 | $149.78 | 538,800 | — | — |
| 2018-08-02 | $116.40 | $149.33 | 458,500 | — | — |
| 2018-08-01 | $115.01 | $147.54 | 320,000 | — | — |
| 2018-07-31 | $114.47 | $146.85 | 386,200 | — | — |
| 2018-07-30 | $112.20 | $143.94 | 273,100 | — | — |
| 2018-07-27 | $112.82 | $144.73 | 688,900 | — | — |
| 2018-07-26 | $113.50 | $145.61 | 378,900 | — | — |
| 2018-07-25 | $113.16 | $145.17 | 556,800 | — | — |
| 2018-07-24 | $112.70 | $144.58 | 376,700 | — | — |
| 2018-07-23 | $112.52 | $144.35 | 270,000 | — | — |
| 2018-07-20 | $111.96 | $143.63 | 232,700 | — | — |
| 2018-07-19 | $111.31 | $142.80 | 314,300 | — | — |
| 2018-07-18 | $110.49 | $141.75 | 252,400 | — | — |
| 2018-07-17 | $110.20 | $141.37 | 357,600 | — | — |
| 2018-07-16 | $109.72 | $140.76 | 280,300 | — | — |
| 2018-07-13 | $110.38 | $141.60 | 300,200 | — | — |
| 2018-07-12 | $110.17 | $141.34 | 240,400 | — | — |
| 2018-07-11 | $109.24 | $140.14 | 194,400 | — | — |
| 2018-07-10 | $109.68 | $140.71 | 264,400 | — | — |
| 2018-07-09 | $109.01 | $139.85 | 331,000 | — | — |
| 2018-07-06 | $108.62 | $139.35 | 337,000 | — | — |
| 2018-07-05 | $106.67 | $136.84 | 405,900 | — | — |
| 2018-07-03 | $106.27 | $136.33 | 165,300 | — | — |
| 2018-07-02 | $106.69 | $136.87 | 409,700 | — | — |
| 2018-06-29 | $105.01 | $134.72 | 466,300 | — | — |
| 2018-06-28 | $103.46 | $132.73 | 519,600 | — | — |
| 2018-06-27 | $103.20 | $132.39 | 630,900 | — | — |
| 2018-06-26 | $104.75 | $134.38 | 1,171,400 | — | — |
| 2018-06-25 | $105.00 | $134.70 | 344,300 | — | — |
| 2018-06-22 | $106.48 | $136.60 | 594,500 | — | — |
| 2018-06-21 | $106.82 | $137.04 | 370,900 | — | — |
| 2018-06-20 | $106.97 | $137.23 | 319,900 | — | — |
| 2018-06-19 | $106.75 | $136.95 | 555,600 | — | — |
| 2018-06-18 | $107.54 | $137.96 | 250,900 | — | — |
| 2018-06-15 | $106.07 | $136.08 | 539,200 | — | — |
| 2018-06-14 | $106.63 | $136.79 | 257,600 | — | — |
| 2018-06-13 | $105.37 | $135.18 | 393,200 | — | — |
| 2018-06-12 | $106.06 | $136.06 | 372,100 | — | — |
| 2018-06-11 | $106.82 | $137.04 | 180,300 | — | — |
| 2018-06-08 | $106.57 | $136.72 | 352,000 | — | — |
| 2018-06-07 | $104.70 | $134.32 | 300,500 | — | — |
| 2018-06-06 | $106.30 | $135.97 | 273,600 | — | — |
| 2018-06-05 | $105.62 | $135.10 | 305,100 | — | — |
| 2018-06-04 | $105.13 | $134.48 | 335,000 | — | — |
| 2018-06-01 | $104.57 | $133.76 | 319,800 | — | — |
| 2018-05-31 | $103.84 | $132.83 | 356,700 | — | — |
| 2018-05-30 | $104.57 | $133.76 | 308,600 | — | — |
| 2018-05-29 | $103.97 | $132.99 | 398,100 | — | — |
| 2018-05-25 | $103.69 | $132.63 | 249,400 | — | — |
| 2018-05-24 | $104.49 | $133.66 | 295,200 | — | — |
| 2018-05-23 | $104.68 | $133.90 | 229,400 | — | — |
| 2018-05-22 | $104.08 | $133.13 | 240,500 | — | — |
| 2018-05-21 | $104.66 | $133.87 | 474,400 | — | — |
| 2018-05-18 | $103.46 | $132.34 | 361,700 | — | — |
| 2018-05-17 | $103.27 | $132.10 | 388,800 | — | — |
| 2018-05-16 | $102.92 | $131.65 | 585,100 | — | — |
| 2018-05-15 | $101.24 | $129.50 | 557,100 | — | — |
| 2018-05-14 | $102.60 | $131.24 | 560,400 | — | — |
| 2018-05-11 | $103.70 | $132.65 | 404,700 | — | — |
| 2018-05-10 | $102.67 | $131.33 | 764,900 | — | — |
| 2018-05-09 | $101.02 | $129.22 | 796,200 | — | — |
| 2018-05-08 | $98.10 | $125.48 | 826,900 | — | — |
| 2018-05-07 | $97.04 | $124.13 | 455,800 | — | — |
| 2018-05-04 | $96.56 | $123.51 | 378,100 | — | — |
| 2018-05-03 | $94.44 | $120.80 | 317,500 | — | — |
| 2018-05-02 | $94.90 | $121.39 | 358,100 | — | — |
| 2018-05-01 | $95.10 | $121.65 | 248,500 | — | — |
| 2018-04-30 | $94.52 | $120.90 | 281,500 | — | — |
| 2018-04-27 | $95.41 | $122.04 | 310,600 | — | — |
| 2018-04-26 | $95.93 | $122.71 | 324,800 | — | — |
| 2018-04-25 | $95.10 | $121.65 | 578,400 | — | — |
| 2018-04-24 | $95.27 | $121.86 | 305,400 | — | — |
| 2018-04-23 | $96.43 | $123.35 | 190,700 | — | — |
| 2018-04-20 | $96.04 | $122.85 | 228,600 | — | — |
| 2018-04-19 | $96.22 | $123.08 | 466,100 | — | — |
| 2018-04-18 | $96.86 | $123.90 | 285,400 | — | — |
| 2018-04-17 | $96.96 | $124.03 | 201,200 | — | — |
| 2018-04-16 | $95.89 | $122.66 | 229,900 | — | — |
| 2018-04-13 | $94.41 | $120.76 | 209,200 | — | — |
| 2018-04-12 | $94.39 | $120.74 | 428,100 | — | — |
| 2018-04-11 | $93.75 | $119.92 | 228,600 | — | — |
| 2018-04-10 | $94.25 | $120.56 | 315,500 | — | — |
| 2018-04-09 | $93.10 | $119.09 | 215,900 | — | — |
| 2018-04-06 | $92.25 | $118.00 | 293,600 | — | — |
| 2018-04-05 | $94.20 | $120.50 | 461,700 | — | — |
| 2018-04-04 | $92.88 | $118.81 | 261,500 | — | — |
| 2018-04-03 | $92.46 | $118.27 | 407,000 | — | — |
| 2018-04-02 | $91.02 | $116.43 | 406,300 | — | — |
| 2018-03-29 | $93.36 | $119.42 | 533,700 | — | — |
| 2018-03-28 | $91.20 | $116.66 | 295,800 | — | — |
| 2018-03-27 | $90.42 | $115.66 | 472,500 | — | — |
| 2018-03-26 | $91.53 | $117.08 | 474,700 | — | — |
| 2018-03-23 | $89.69 | $114.73 | 410,600 | — | — |
| 2018-03-22 | $92.06 | $117.76 | 568,700 | — | — |
| 2018-03-21 | $93.81 | $120.00 | 276,600 | — | — |
| 2018-03-20 | $94.64 | $121.06 | 175,200 | — | — |
| 2018-03-19 | $94.70 | $121.13 | 270,200 | — | — |
| 2018-03-16 | $95.28 | $121.88 | 397,300 | — | — |
| 2018-03-15 | $95.08 | $121.62 | 183,100 | — | — |
| 2018-03-14 | $94.91 | $121.40 | 222,100 | — | — |
| 2018-03-13 | $95.02 | $121.54 | 360,300 | — | — |
| 2018-03-12 | $95.85 | $122.61 | 335,500 | — | — |
| 2018-03-09 | $95.20 | $121.77 | 412,600 | — | — |
| 2018-03-08 | $93.45 | $119.54 | 284,400 | — | — |
| 2018-03-07 | $92.76 | $118.65 | 518,000 | — | — |
| 2018-03-06 | $93.15 | $119.15 | 507,100 | — | — |
| 2018-03-05 | $90.92 | $116.30 | 332,600 | — | — |
| 2018-03-02 | $89.76 | $114.82 | 280,900 | — | — |
| 2018-03-01 | $90.12 | $115.28 | 406,700 | — | — |
| 2018-02-28 | $91.30 | $116.79 | 258,900 | — | — |
| 2018-02-27 | $92.03 | $117.72 | 250,600 | — | — |
| 2018-02-26 | $92.55 | $117.99 | 232,100 | — | — |
| 2018-02-23 | $91.78 | $117.01 | 228,700 | — | — |
| 2018-02-22 | $90.64 | $115.55 | 389,200 | — | — |
| 2018-02-21 | $90.12 | $114.89 | 385,100 | — | — |
| 2018-02-20 | $89.51 | $114.11 | 343,500 | — | — |
| 2018-02-16 | $90.11 | $114.88 | 268,300 | — | — |
| 2018-02-15 | $89.49 | $114.09 | 355,900 | — | — |
| 2018-02-14 | $88.33 | $112.61 | 468,800 | — | — |
| 2018-02-13 | $85.65 | $109.19 | 488,300 | — | — |
| 2018-02-12 | $85.86 | $109.46 | 298,700 | — | — |
| 2018-02-09 | $85.57 | $109.09 | 599,000 | — | — |
| 2018-02-08 | $84.19 | $107.33 | 600,900 | — | — |
| 2018-02-07 | $86.17 | $109.85 | 974,500 | — | — |
| 2018-02-06 | $88.33 | $112.61 | 460,300 | — | — |
| 2018-02-05 | $88.08 | $112.29 | 433,400 | — | — |
| 2018-02-02 | $90.60 | $115.50 | 267,000 | — | — |
| 2018-02-01 | $91.39 | $116.51 | 216,900 | — | — |
| 2018-01-31 | $90.92 | $115.91 | 346,000 | — | — |
| 2018-01-30 | $92.31 | $117.68 | 254,000 | — | — |
| 2018-01-29 | $92.72 | $118.20 | 213,800 | — | — |
| 2018-01-26 | $92.10 | $117.41 | 225,800 | — | — |
| 2018-01-25 | $91.85 | $117.10 | 866,200 | — | — |
| 2018-01-24 | $91.70 | $116.90 | 326,200 | — | — |
| 2018-01-23 | $91.61 | $116.79 | 188,400 | — | — |
| 2018-01-22 | $91.85 | $117.10 | 311,200 | — | — |
| 2018-01-19 | $91.96 | $117.24 | 269,000 | — | — |
| 2018-01-18 | $91.43 | $116.56 | 309,300 | — | — |
| 2018-01-17 | $91.90 | $117.16 | 193,600 | — | — |
| 2018-01-16 | $91.71 | $116.92 | 401,000 | — | — |
| 2018-01-12 | $91.67 | $116.87 | 263,300 | — | — |
| 2018-01-11 | $90.43 | $115.29 | 268,300 | — | — |
| 2018-01-10 | $90.06 | $114.81 | 311,800 | — | — |
| 2018-01-09 | $89.96 | $114.69 | 506,900 | — | — |
| 2018-01-08 | $88.81 | $113.22 | 399,700 | — | — |
| 2018-01-05 | $86.95 | $110.85 | 509,000 | — | — |
| 2018-01-04 | $86.59 | $110.39 | 400,600 | — | — |
| 2018-01-03 | $87.14 | $111.09 | 498,400 | — | — |
| 2018-01-02 | $88.31 | $112.58 | 377,800 | — | — |