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
- 1993-12-09 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 | $101.71 | $564.23 | 400,700 | — | — |
| 2018-12-28 | $100.74 | $558.85 | 360,700 | — | — |
| 2018-12-27 | $101.21 | $557.52 | 393,400 | — | — |
| 2018-12-26 | $100.53 | $553.77 | 374,700 | — | — |
| 2018-12-24 | $97.57 | $537.47 | 176,400 | — | — |
| 2018-12-21 | $102.06 | $562.20 | 457,100 | — | — |
| 2018-12-20 | $102.80 | $566.27 | 390,600 | — | — |
| 2018-12-19 | $103.48 | $570.02 | 511,500 | — | — |
| 2018-12-18 | $104.21 | $574.04 | 382,500 | — | — |
| 2018-12-17 | $103.83 | $571.95 | 452,000 | — | — |
| 2018-12-14 | $107.50 | $592.16 | 324,200 | — | — |
| 2018-12-13 | $106.82 | $588.42 | 384,600 | — | — |
| 2018-12-12 | $106.00 | $583.90 | 584,300 | — | — |
| 2018-12-11 | $107.62 | $592.83 | 389,900 | — | — |
| 2018-12-10 | $108.12 | $595.58 | 362,100 | — | — |
| 2018-12-07 | $108.32 | $596.68 | 606,100 | — | — |
| 2018-12-06 | $108.32 | $596.68 | 653,800 | — | — |
| 2018-12-04 | $105.05 | $578.67 | 845,500 | — | — |
| 2018-12-03 | $105.22 | $579.61 | 504,800 | — | — |
| 2018-11-30 | $104.10 | $573.44 | 678,300 | — | — |
| 2018-11-29 | $102.80 | $566.27 | 444,200 | — | — |
| 2018-11-28 | $102.95 | $567.10 | 393,300 | — | — |
| 2018-11-27 | $102.35 | $563.80 | 293,600 | — | — |
| 2018-11-26 | $102.42 | $564.18 | 275,200 | — | — |
| 2018-11-23 | $101.97 | $561.70 | 55,300 | — | — |
| 2018-11-21 | $102.25 | $563.24 | 209,200 | — | — |
| 2018-11-20 | $102.00 | $561.87 | 229,200 | — | — |
| 2018-11-19 | $102.03 | $562.03 | 206,000 | — | — |
| 2018-11-16 | $102.55 | $564.90 | 269,700 | — | — |
| 2018-11-15 | $100.49 | $553.55 | 265,000 | — | — |
| 2018-11-14 | $101.14 | $557.13 | 284,600 | — | — |
| 2018-11-13 | $102.10 | $562.42 | 363,600 | — | — |
| 2018-11-12 | $102.60 | $565.17 | 286,900 | — | — |
| 2018-11-09 | $102.68 | $565.61 | 160,900 | — | — |
| 2018-11-08 | $102.94 | $567.05 | 255,500 | — | — |
| 2018-11-07 | $102.53 | $564.79 | 275,000 | — | — |
| 2018-11-06 | $101.00 | $556.36 | 246,600 | — | — |
| 2018-11-05 | $101.32 | $558.12 | 254,800 | — | — |
| 2018-11-02 | $99.57 | $548.48 | 348,500 | — | — |
| 2018-11-01 | $100.61 | $554.21 | 369,600 | — | — |
| 2018-10-31 | $100.47 | $553.44 | 545,900 | — | — |
| 2018-10-30 | $101.69 | $560.16 | 265,500 | — | — |
| 2018-10-29 | $102.13 | $562.58 | 258,200 | — | — |
| 2018-10-26 | $101.06 | $556.69 | 419,200 | — | — |
| 2018-10-25 | $102.67 | $565.56 | 540,300 | — | — |
| 2018-10-24 | $100.67 | $554.54 | 375,100 | — | — |
| 2018-10-23 | $98.97 | $545.18 | 374,600 | — | — |
| 2018-10-22 | $97.36 | $536.31 | 362,600 | — | — |
| 2018-10-19 | $99.74 | $549.42 | 289,500 | — | — |
| 2018-10-18 | $99.31 | $547.05 | 309,700 | — | — |
| 2018-10-17 | $99.11 | $545.95 | 287,500 | — | — |
| 2018-10-16 | $99.29 | $546.94 | 329,900 | — | — |
| 2018-10-15 | $97.20 | $535.43 | 412,300 | — | — |
| 2018-10-12 | $95.60 | $526.61 | 558,200 | — | — |
| 2018-10-11 | $96.03 | $528.98 | 576,000 | — | — |
| 2018-10-10 | $99.39 | $547.49 | 260,200 | — | — |
| 2018-10-09 | $101.60 | $559.66 | 383,400 | — | — |
| 2018-10-08 | $100.61 | $554.21 | 406,200 | — | — |
| 2018-10-05 | $99.77 | $549.58 | 961,300 | — | — |
| 2018-10-04 | $99.56 | $548.43 | 451,200 | — | — |
| 2018-10-03 | $100.28 | $552.39 | 326,900 | — | — |
| 2018-10-02 | $101.24 | $557.68 | 404,700 | — | — |
| 2018-10-01 | $100.92 | $555.92 | 335,300 | — | — |
| 2018-09-28 | $101.54 | $559.33 | 466,100 | — | — |
| 2018-09-27 | $99.83 | $549.91 | 325,500 | — | — |
| 2018-09-26 | $99.74 | $545.51 | 389,200 | — | — |
| 2018-09-25 | $100.72 | $550.87 | 362,100 | — | — |
| 2018-09-24 | $101.27 | $553.88 | 383,500 | — | — |
| 2018-09-21 | $102.19 | $558.91 | 571,100 | — | — |
| 2018-09-20 | $101.84 | $556.99 | 308,900 | — | — |
| 2018-09-19 | $100.98 | $552.29 | 338,900 | — | — |
| 2018-09-18 | $101.90 | $557.32 | 421,700 | — | — |
| 2018-09-17 | $103.11 | $563.94 | 364,300 | — | — |
| 2018-09-14 | $101.93 | $557.49 | 487,600 | — | — |
| 2018-09-13 | $102.71 | $561.75 | 371,500 | — | — |
| 2018-09-12 | $102.40 | $560.06 | 408,900 | — | — |
| 2018-09-11 | $102.04 | $558.09 | 913,900 | — | — |
| 2018-09-10 | $101.50 | $555.13 | 704,400 | — | — |
| 2018-09-07 | $100.79 | $551.25 | 541,800 | — | — |
| 2018-09-06 | $100.61 | $550.27 | 824,800 | — | — |
| 2018-09-05 | $100.90 | $551.85 | 3,411,900 | — | — |
| 2018-09-04 | $102.90 | $562.79 | 321,600 | — | — |
| 2018-08-31 | $103.18 | $564.32 | 284,700 | — | — |
| 2018-08-30 | $103.18 | $564.32 | 212,700 | — | — |
| 2018-08-29 | $102.99 | $563.28 | 266,300 | — | — |
| 2018-08-28 | $102.89 | $562.74 | 360,200 | — | — |
| 2018-08-27 | $101.81 | $556.83 | 448,400 | — | — |
| 2018-08-24 | $101.44 | $554.81 | 274,400 | — | — |
| 2018-08-23 | $100.35 | $548.84 | 231,400 | — | — |
| 2018-08-22 | $100.13 | $547.64 | 257,100 | — | — |
| 2018-08-21 | $100.66 | $550.54 | 246,100 | — | — |
| 2018-08-20 | $101.07 | $552.78 | 390,200 | — | — |
| 2018-08-17 | $101.86 | $557.10 | 577,300 | — | — |
| 2018-08-16 | $102.12 | $558.52 | 344,500 | — | — |
| 2018-08-15 | $101.15 | $553.22 | 389,800 | — | — |
| 2018-08-14 | $99.82 | $545.94 | 293,000 | — | — |
| 2018-08-13 | $98.55 | $539.00 | 286,900 | — | — |
| 2018-08-10 | $98.48 | $538.62 | 329,800 | — | — |
| 2018-08-09 | $99.68 | $545.18 | 194,000 | — | — |
| 2018-08-08 | $98.96 | $541.24 | 268,100 | — | — |
| 2018-08-07 | $99.26 | $542.88 | 370,800 | — | — |
| 2018-08-06 | $99.06 | $541.79 | 220,300 | — | — |
| 2018-08-03 | $98.66 | $539.60 | 231,200 | — | — |
| 2018-08-02 | $97.06 | $530.85 | 250,200 | — | — |
| 2018-08-01 | $97.66 | $534.13 | 385,800 | — | — |
| 2018-07-31 | $96.96 | $530.30 | 420,100 | — | — |
| 2018-07-30 | $96.08 | $525.49 | 377,500 | — | — |
| 2018-07-27 | $95.40 | $521.77 | 284,300 | — | — |
| 2018-07-26 | $96.10 | $525.60 | 445,000 | — | — |
| 2018-07-25 | $96.60 | $528.33 | 400,800 | — | — |
| 2018-07-24 | $95.92 | $524.61 | 383,400 | — | — |
| 2018-07-23 | $96.97 | $530.36 | 202,800 | — | — |
| 2018-07-20 | $97.00 | $530.52 | 476,400 | — | — |
| 2018-07-19 | $98.61 | $539.33 | 332,600 | — | — |
| 2018-07-18 | $97.72 | $534.46 | 246,800 | — | — |
| 2018-07-17 | $97.87 | $535.28 | 408,300 | — | — |
| 2018-07-16 | $98.98 | $541.35 | 357,100 | — | — |
| 2018-07-13 | $99.29 | $543.05 | 328,500 | — | — |
| 2018-07-12 | $99.15 | $542.28 | 350,100 | — | — |
| 2018-07-11 | $98.66 | $539.60 | 311,800 | — | — |
| 2018-07-10 | $98.14 | $536.76 | 302,900 | — | — |
| 2018-07-09 | $97.91 | $535.50 | 380,100 | — | — |
| 2018-07-06 | $99.27 | $542.94 | 226,700 | — | — |
| 2018-07-05 | $99.14 | $542.23 | 255,600 | — | — |
| 2018-07-03 | $98.42 | $538.29 | 268,500 | — | — |
| 2018-07-02 | $97.77 | $534.73 | 288,500 | — | — |
| 2018-06-29 | $97.88 | $535.33 | 436,300 | — | — |
| 2018-06-28 | $97.72 | $534.46 | 463,800 | — | — |
| 2018-06-27 | $97.32 | $528.39 | 335,900 | — | — |
| 2018-06-26 | $97.32 | $528.39 | 331,400 | — | — |
| 2018-06-25 | $97.61 | $529.96 | 295,900 | — | — |
| 2018-06-22 | $97.28 | $528.17 | 323,800 | — | — |
| 2018-06-21 | $96.41 | $523.45 | 329,900 | — | — |
| 2018-06-20 | $96.49 | $523.88 | 232,700 | — | — |
| 2018-06-19 | $95.70 | $519.59 | 264,600 | — | — |
| 2018-06-18 | $96.46 | $523.72 | 251,900 | — | — |
| 2018-06-15 | $96.50 | $523.94 | 407,900 | — | — |
| 2018-06-14 | $96.52 | $524.05 | 199,200 | — | — |
| 2018-06-13 | $95.39 | $517.91 | 441,800 | — | — |
| 2018-06-12 | $96.22 | $522.42 | 565,900 | — | — |
| 2018-06-11 | $96.18 | $522.20 | 266,300 | — | — |
| 2018-06-08 | $96.89 | $526.05 | 223,500 | — | — |
| 2018-06-07 | $96.56 | $524.26 | 554,400 | — | — |
| 2018-06-06 | $96.44 | $523.61 | 463,000 | — | — |
| 2018-06-05 | $97.18 | $527.63 | 697,800 | — | — |
| 2018-06-04 | $98.29 | $533.66 | 372,500 | — | — |
| 2018-06-01 | $97.36 | $528.61 | 324,000 | — | — |
| 2018-05-31 | $96.68 | $524.91 | 398,500 | — | — |
| 2018-05-30 | $96.71 | $525.08 | 599,700 | — | — |
| 2018-05-29 | $95.06 | $516.12 | 476,300 | — | — |
| 2018-05-25 | $93.79 | $509.22 | 190,300 | — | — |
| 2018-05-24 | $92.91 | $504.45 | 331,200 | — | — |
| 2018-05-23 | $93.36 | $506.89 | 308,200 | — | — |
| 2018-05-22 | $91.98 | $499.40 | 428,500 | — | — |
| 2018-05-21 | $91.74 | $498.09 | 421,700 | — | — |
| 2018-05-18 | $91.64 | $497.55 | 449,600 | — | — |
| 2018-05-17 | $91.50 | $496.79 | 402,700 | — | — |
| 2018-05-16 | $91.92 | $499.07 | 289,200 | — | — |
| 2018-05-15 | $92.47 | $502.06 | 376,100 | — | — |
| 2018-05-14 | $93.24 | $506.24 | 308,500 | — | — |
| 2018-05-11 | $94.11 | $510.96 | 170,900 | — | — |
| 2018-05-10 | $94.42 | $512.64 | 217,600 | — | — |
| 2018-05-09 | $94.07 | $510.74 | 317,500 | — | — |
| 2018-05-08 | $94.13 | $511.07 | 264,900 | — | — |
| 2018-05-07 | $94.70 | $514.16 | 385,100 | — | — |
| 2018-05-04 | $94.14 | $511.12 | 469,900 | — | — |
| 2018-05-03 | $93.64 | $508.41 | 356,500 | — | — |
| 2018-05-02 | $93.48 | $507.54 | 633,400 | — | — |
| 2018-05-01 | $93.84 | $509.49 | 322,900 | — | — |
| 2018-04-30 | $93.85 | $509.55 | 413,600 | — | — |
| 2018-04-27 | $93.94 | $510.04 | 435,300 | — | — |
| 2018-04-26 | $92.57 | $502.60 | 1,003,200 | — | — |
| 2018-04-25 | $91.94 | $499.18 | 430,500 | — | — |
| 2018-04-24 | $91.34 | $495.92 | 836,600 | — | — |
| 2018-04-23 | $91.54 | $497.01 | 333,200 | — | — |
| 2018-04-20 | $91.31 | $495.76 | 286,200 | — | — |
| 2018-04-19 | $91.59 | $497.28 | 288,400 | — | — |
| 2018-04-18 | $92.29 | $501.08 | 191,100 | — | — |
| 2018-04-17 | $92.36 | $501.46 | 321,500 | — | — |
| 2018-04-16 | $91.60 | $497.33 | 227,100 | — | — |
| 2018-04-13 | $91.34 | $495.92 | 318,800 | — | — |
| 2018-04-12 | $90.11 | $489.24 | 452,600 | — | — |
| 2018-04-11 | $91.64 | $497.55 | 466,200 | — | — |
| 2018-04-10 | $90.87 | $493.37 | 330,700 | — | — |
| 2018-04-09 | $90.58 | $491.79 | 459,100 | — | — |
| 2018-04-06 | $91.12 | $494.73 | 432,700 | — | — |
| 2018-04-05 | $91.25 | $495.43 | 266,400 | — | — |
| 2018-04-04 | $91.60 | $497.33 | 334,200 | — | — |
| 2018-04-03 | $90.80 | $492.99 | 458,400 | — | — |
| 2018-04-02 | $90.52 | $491.47 | 335,700 | — | — |
| 2018-03-29 | $91.37 | $496.08 | 536,600 | — | — |
| 2018-03-28 | $91.05 | $494.35 | 444,300 | — | — |
| 2018-03-27 | $90.56 | $487.83 | 421,900 | — | — |
| 2018-03-26 | $89.09 | $479.91 | 445,200 | — | — |
| 2018-03-23 | $88.65 | $477.54 | 687,300 | — | — |
| 2018-03-22 | $89.40 | $481.58 | 517,300 | — | — |
| 2018-03-21 | $89.61 | $482.71 | 690,400 | — | — |
| 2018-03-20 | $89.83 | $483.90 | 386,800 | — | — |
| 2018-03-19 | $89.81 | $483.79 | 503,100 | — | — |
| 2018-03-16 | $90.31 | $486.48 | 425,900 | — | — |
| 2018-03-15 | $89.81 | $483.79 | 585,200 | — | — |
| 2018-03-14 | $89.41 | $481.64 | 356,300 | — | — |
| 2018-03-13 | $88.57 | $477.11 | 262,900 | — | — |
| 2018-03-12 | $88.86 | $478.67 | 501,900 | — | — |
| 2018-03-09 | $88.96 | $479.21 | 403,200 | — | — |
| 2018-03-08 | $87.95 | $473.77 | 252,500 | — | — |
| 2018-03-07 | $87.25 | $470.00 | 368,300 | — | — |
| 2018-03-06 | $87.19 | $469.68 | 532,900 | — | — |
| 2018-03-05 | $87.01 | $468.71 | 597,800 | — | — |
| 2018-03-02 | $86.93 | $468.28 | 453,000 | — | — |
| 2018-03-01 | $87.38 | $470.70 | 440,800 | — | — |
| 2018-02-28 | $87.56 | $471.67 | 441,200 | — | — |
| 2018-02-27 | $86.83 | $467.74 | 463,800 | — | — |
| 2018-02-26 | $88.97 | $479.27 | 381,800 | — | — |
| 2018-02-23 | $89.03 | $479.59 | 302,700 | — | — |
| 2018-02-22 | $87.64 | $472.10 | 568,400 | — | — |
| 2018-02-21 | $84.89 | $457.29 | 427,600 | — | — |
| 2018-02-20 | $85.57 | $460.95 | 426,200 | — | — |
| 2018-02-16 | $87.24 | $469.95 | 315,400 | — | — |
| 2018-02-15 | $86.52 | $466.07 | 452,600 | — | — |
| 2018-02-14 | $85.02 | $457.99 | 499,500 | — | — |
| 2018-02-13 | $85.74 | $461.87 | 394,300 | — | — |
| 2018-02-12 | $85.28 | $459.39 | 458,600 | — | — |
| 2018-02-09 | $84.70 | $456.26 | 514,700 | — | — |
| 2018-02-08 | $83.96 | $452.28 | 411,700 | — | — |
| 2018-02-07 | $85.53 | $460.74 | 527,600 | — | — |
| 2018-02-06 | $84.40 | $454.65 | 649,500 | — | — |
| 2018-02-05 | $84.32 | $454.22 | 445,000 | — | — |
| 2018-02-02 | $87.32 | $470.38 | 442,700 | — | — |
| 2018-02-01 | $87.61 | $471.94 | 382,600 | — | — |
| 2018-01-31 | $88.84 | $478.57 | 627,500 | — | — |
| 2018-01-30 | $88.14 | $474.79 | 334,400 | — | — |
| 2018-01-29 | $88.03 | $474.20 | 527,300 | — | — |
| 2018-01-26 | $89.45 | $481.85 | 460,900 | — | — |
| 2018-01-25 | $90.79 | $489.07 | 230,000 | — | — |
| 2018-01-24 | $90.40 | $486.97 | 548,400 | — | — |
| 2018-01-23 | $91.46 | $492.68 | 463,000 | — | — |
| 2018-01-22 | $89.17 | $480.34 | 419,100 | — | — |
| 2018-01-19 | $87.83 | $473.13 | 387,600 | — | — |
| 2018-01-18 | $87.74 | $472.64 | 581,900 | — | — |
| 2018-01-17 | $88.02 | $474.15 | 345,900 | — | — |
| 2018-01-16 | $87.42 | $470.92 | 382,800 | — | — |
| 2018-01-12 | $87.19 | $469.68 | 339,000 | — | — |
| 2018-01-11 | $88.13 | $474.74 | 333,300 | — | — |
| 2018-01-10 | $88.63 | $477.43 | 415,400 | — | — |
| 2018-01-09 | $90.80 | $489.12 | 337,900 | — | — |
| 2018-01-08 | $91.19 | $491.22 | 296,400 | — | — |
| 2018-01-05 | $89.91 | $484.33 | 460,200 | — | — |
| 2018-01-04 | $90.56 | $487.83 | 282,000 | — | — |
| 2018-01-03 | $91.76 | $494.30 | 243,200 | — | — |
| 2018-01-02 | $91.70 | $493.97 | 269,600 | — | — |