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
- 1992-05-29 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 | $102.35 | $113.71 | 114,000 | — | — |
| 2018-12-28 | $102.19 | $113.53 | 63,600 | — | — |
| 2018-12-27 | $100.77 | $111.95 | 157,900 | — | — |
| 2018-12-26 | $102.23 | $113.58 | 64,500 | — | — |
| 2018-12-24 | $99.86 | $110.94 | 80,500 | — | — |
| 2018-12-21 | $100.07 | $111.18 | 279,800 | — | — |
| 2018-12-20 | $100.26 | $111.39 | 180,400 | — | — |
| 2018-12-19 | $102.65 | $114.04 | 90,100 | — | — |
| 2018-12-18 | $108.10 | $120.10 | 128,200 | — | — |
| 2018-12-17 | $107.14 | $119.03 | 170,800 | — | — |
| 2018-12-14 | $109.27 | $121.40 | 163,800 | — | — |
| 2018-12-13 | $112.98 | $125.52 | 88,600 | — | — |
| 2018-12-12 | $114.63 | $127.35 | 74,200 | — | — |
| 2018-12-11 | $112.06 | $124.50 | 103,700 | — | — |
| 2018-12-10 | $111.16 | $123.50 | 48,600 | — | — |
| 2018-12-07 | $111.63 | $124.02 | 77,600 | — | — |
| 2018-12-06 | $110.64 | $122.92 | 121,300 | — | — |
| 2018-12-04 | $109.19 | $121.31 | 142,900 | — | — |
| 2018-12-03 | $118.02 | $131.12 | 109,700 | — | — |
| 2018-11-30 | $118.99 | $132.19 | 117,800 | — | — |
| 2018-11-29 | $120.96 | $134.38 | 44,900 | — | — |
| 2018-11-28 | $119.75 | $133.04 | 56,500 | — | — |
| 2018-11-27 | $115.52 | $128.34 | 52,000 | — | — |
| 2018-11-26 | $115.60 | $128.43 | 44,600 | — | — |
| 2018-11-23 | $115.00 | $127.76 | 20,500 | — | — |
| 2018-11-21 | $112.90 | $125.43 | 28,800 | — | — |
| 2018-11-20 | $114.53 | $127.24 | 68,100 | — | — |
| 2018-11-19 | $114.96 | $127.72 | 88,400 | — | — |
| 2018-11-16 | $118.06 | $131.16 | 88,600 | — | — |
| 2018-11-15 | $117.27 | $130.28 | 33,100 | — | — |
| 2018-11-14 | $115.06 | $127.83 | 66,000 | — | — |
| 2018-11-13 | $115.18 | $127.96 | 73,500 | — | — |
| 2018-11-12 | $116.44 | $129.36 | 60,700 | — | — |
| 2018-11-09 | $115.77 | $128.62 | 64,200 | — | — |
| 2018-11-08 | $116.36 | $129.27 | 45,500 | — | — |
| 2018-11-07 | $116.46 | $129.13 | 70,000 | — | — |
| 2018-11-06 | $114.46 | $126.91 | 84,800 | — | — |
| 2018-11-05 | $114.27 | $126.70 | 118,300 | — | — |
| 2018-11-02 | $113.00 | $125.29 | 113,900 | — | — |
| 2018-11-01 | $115.56 | $128.13 | 207,800 | — | — |
| 2018-10-31 | $107.52 | $119.22 | 92,400 | — | — |
| 2018-10-30 | $108.02 | $119.77 | 86,500 | — | — |
| 2018-10-29 | $106.83 | $118.45 | 157,500 | — | — |
| 2018-10-26 | $106.00 | $117.53 | 92,300 | — | — |
| 2018-10-25 | $106.92 | $118.55 | 79,000 | — | — |
| 2018-10-24 | $105.11 | $116.54 | 135,700 | — | — |
| 2018-10-23 | $106.98 | $118.62 | 160,000 | — | — |
| 2018-10-22 | $107.66 | $119.37 | 76,600 | — | — |
| 2018-10-19 | $107.42 | $119.11 | 57,700 | — | — |
| 2018-10-18 | $109.45 | $121.36 | 86,700 | — | — |
| 2018-10-17 | $110.96 | $123.03 | 70,400 | — | — |
| 2018-10-16 | $110.58 | $122.61 | 80,800 | — | — |
| 2018-10-15 | $108.20 | $119.97 | 74,100 | — | — |
| 2018-10-12 | $105.87 | $117.39 | 123,600 | — | — |
| 2018-10-11 | $109.61 | $121.53 | 48,400 | — | — |
| 2018-10-10 | $112.12 | $124.32 | 63,300 | — | — |
| 2018-10-09 | $113.54 | $125.89 | 58,400 | — | — |
| 2018-10-08 | $113.25 | $125.57 | 42,700 | — | — |
| 2018-10-05 | $111.62 | $123.76 | 91,900 | — | — |
| 2018-10-04 | $113.48 | $125.82 | 46,400 | — | — |
| 2018-10-03 | $114.32 | $126.76 | 72,400 | — | — |
| 2018-10-02 | $114.10 | $126.51 | 82,200 | — | — |
| 2018-10-01 | $113.20 | $125.51 | 138,300 | — | — |
| 2018-09-28 | $118.60 | $131.50 | 145,300 | — | — |
| 2018-09-27 | $117.80 | $130.61 | 51,800 | — | — |
| 2018-09-26 | $116.95 | $129.67 | 82,800 | — | — |
| 2018-09-25 | $117.65 | $130.45 | 56,400 | — | — |
| 2018-09-24 | $118.10 | $130.95 | 90,700 | — | — |
| 2018-09-21 | $116.90 | $129.62 | 208,100 | — | — |
| 2018-09-20 | $117.00 | $129.73 | 48,400 | — | — |
| 2018-09-19 | $118.25 | $131.11 | 99,500 | — | — |
| 2018-09-18 | $121.75 | $134.99 | 81,700 | — | — |
| 2018-09-17 | $123.10 | $136.49 | 78,600 | — | — |
| 2018-09-14 | $128.50 | $142.48 | 62,000 | — | — |
| 2018-09-13 | $126.30 | $140.04 | 46,800 | — | — |
| 2018-09-12 | $126.10 | $139.82 | 46,400 | — | — |
| 2018-09-11 | $124.95 | $138.54 | 52,000 | — | — |
| 2018-09-10 | $124.00 | $137.49 | 45,400 | — | — |
| 2018-09-07 | $126.30 | $140.04 | 40,400 | — | — |
| 2018-09-06 | $126.15 | $139.87 | 51,000 | — | — |
| 2018-09-05 | $126.25 | $139.98 | 82,200 | — | — |
| 2018-09-04 | $124.55 | $138.10 | 55,600 | — | — |
| 2018-08-31 | $125.25 | $138.87 | 70,800 | — | — |
| 2018-08-30 | $122.45 | $135.77 | 40,100 | — | — |
| 2018-08-29 | $120.90 | $134.05 | 30,300 | — | — |
| 2018-08-28 | $119.60 | $132.61 | 33,100 | — | — |
| 2018-08-27 | $118.45 | $131.34 | 30,700 | — | — |
| 2018-08-24 | $118.55 | $131.45 | 41,800 | — | — |
| 2018-08-23 | $116.85 | $129.56 | 75,700 | — | — |
| 2018-08-22 | $114.80 | $127.29 | 55,700 | — | — |
| 2018-08-21 | $114.90 | $127.40 | 84,700 | — | — |
| 2018-08-20 | $114.25 | $126.68 | 68,000 | — | — |
| 2018-08-17 | $114.25 | $126.68 | 168,500 | — | — |
| 2018-08-16 | $113.50 | $125.85 | 63,800 | — | — |
| 2018-08-15 | $113.50 | $125.85 | 42,000 | — | — |
| 2018-08-14 | $116.75 | $129.45 | 54,200 | — | — |
| 2018-08-13 | $114.10 | $126.51 | 60,500 | — | — |
| 2018-08-10 | $112.00 | $123.93 | 65,000 | — | — |
| 2018-08-09 | $111.45 | $123.32 | 48,000 | — | — |
| 2018-08-08 | $111.90 | $123.82 | 40,200 | — | — |
| 2018-08-07 | $112.70 | $124.70 | 58,600 | — | — |
| 2018-08-06 | $114.90 | $127.14 | 71,400 | — | — |
| 2018-08-03 | $114.75 | $126.97 | 62,400 | — | — |
| 2018-08-02 | $116.15 | $128.52 | 107,400 | — | — |
| 2018-08-01 | $105.35 | $116.57 | 44,700 | — | — |
| 2018-07-31 | $104.75 | $115.91 | 54,500 | — | — |
| 2018-07-30 | $103.30 | $114.30 | 36,400 | — | — |
| 2018-07-27 | $106.00 | $117.29 | 33,100 | — | — |
| 2018-07-26 | $106.80 | $118.17 | 50,800 | — | — |
| 2018-07-25 | $105.90 | $117.18 | 28,800 | — | — |
| 2018-07-24 | $104.30 | $115.41 | 46,800 | — | — |
| 2018-07-23 | $105.80 | $117.07 | 28,400 | — | — |
| 2018-07-20 | $104.60 | $115.74 | 31,600 | — | — |
| 2018-07-19 | $104.00 | $115.08 | 42,500 | — | — |
| 2018-07-18 | $101.95 | $112.81 | 30,300 | — | — |
| 2018-07-17 | $101.55 | $112.37 | 30,700 | — | — |
| 2018-07-16 | $100.30 | $110.98 | 41,900 | — | — |
| 2018-07-13 | $98.85 | $109.38 | 20,000 | — | — |
| 2018-07-12 | $98.55 | $109.05 | 33,000 | — | — |
| 2018-07-11 | $98.15 | $108.60 | 79,500 | — | — |
| 2018-07-10 | $98.50 | $108.99 | 56,900 | — | — |
| 2018-07-09 | $100.60 | $111.31 | 47,300 | — | — |
| 2018-07-06 | $100.20 | $110.87 | 26,600 | — | — |
| 2018-07-05 | $99.60 | $110.21 | 37,900 | — | — |
| 2018-07-03 | $98.60 | $109.10 | 14,800 | — | — |
| 2018-07-02 | $97.55 | $107.94 | 40,600 | — | — |
| 2018-06-29 | $96.00 | $106.22 | 55,400 | — | — |
| 2018-06-28 | $97.40 | $107.77 | 36,400 | — | — |
| 2018-06-27 | $97.30 | $107.66 | 37,200 | — | — |
| 2018-06-26 | $99.25 | $109.82 | 39,900 | — | — |
| 2018-06-25 | $97.75 | $108.16 | 67,400 | — | — |
| 2018-06-22 | $98.85 | $109.38 | 91,600 | — | — |
| 2018-06-21 | $100.75 | $111.48 | 48,500 | — | — |
| 2018-06-20 | $100.65 | $111.37 | 42,800 | — | — |
| 2018-06-19 | $97.90 | $108.33 | 42,800 | — | — |
| 2018-06-18 | $98.40 | $108.88 | 33,600 | — | — |
| 2018-06-15 | $96.90 | $107.22 | 104,400 | — | — |
| 2018-06-14 | $96.90 | $107.22 | 67,800 | — | — |
| 2018-06-13 | $95.80 | $106.00 | 59,400 | — | — |
| 2018-06-12 | $95.35 | $105.51 | 46,500 | — | — |
| 2018-06-11 | $94.85 | $104.95 | 72,700 | — | — |
| 2018-06-08 | $94.35 | $104.40 | 56,800 | — | — |
| 2018-06-07 | $94.50 | $104.56 | 79,800 | — | — |
| 2018-06-06 | $97.15 | $107.50 | 27,500 | — | — |
| 2018-06-05 | $96.70 | $107.00 | 34,900 | — | — |
| 2018-06-04 | $95.55 | $105.73 | 51,600 | — | — |
| 2018-06-01 | $94.15 | $104.18 | 42,600 | — | — |
| 2018-05-31 | $93.35 | $103.29 | 48,500 | — | — |
| 2018-05-30 | $96.45 | $106.72 | 71,400 | — | — |
| 2018-05-29 | $95.15 | $105.28 | 33,500 | — | — |
| 2018-05-25 | $94.15 | $104.18 | 27,800 | — | — |
| 2018-05-24 | $94.40 | $104.45 | 41,900 | — | — |
| 2018-05-23 | $93.75 | $103.73 | 23,900 | — | — |
| 2018-05-22 | $93.55 | $103.51 | 22,800 | — | — |
| 2018-05-21 | $93.85 | $103.85 | 30,200 | — | — |
| 2018-05-18 | $93.25 | $103.18 | 35,300 | — | — |
| 2018-05-17 | $92.65 | $102.52 | 55,100 | — | — |
| 2018-05-16 | $92.00 | $101.80 | 48,400 | — | — |
| 2018-05-15 | $90.20 | $99.81 | 27,700 | — | — |
| 2018-05-14 | $90.50 | $100.14 | 36,600 | — | — |
| 2018-05-11 | $91.75 | $101.52 | 37,000 | — | — |
| 2018-05-10 | $92.00 | $101.80 | 34,200 | — | — |
| 2018-05-09 | $92.00 | $101.54 | 54,000 | — | — |
| 2018-05-08 | $91.45 | $100.94 | 45,500 | — | — |
| 2018-05-07 | $91.50 | $100.99 | 50,500 | — | — |
| 2018-05-04 | $90.60 | $100.00 | 68,000 | — | — |
| 2018-05-03 | $90.00 | $99.34 | 123,600 | — | — |
| 2018-05-02 | $91.90 | $101.43 | 76,900 | — | — |
| 2018-05-01 | $92.45 | $102.04 | 67,900 | — | — |
| 2018-04-30 | $91.25 | $100.72 | 69,600 | — | — |
| 2018-04-27 | $90.95 | $100.39 | 103,300 | — | — |
| 2018-04-26 | $91.40 | $100.88 | 71,100 | — | — |
| 2018-04-25 | $92.80 | $102.43 | 159,300 | — | — |
| 2018-04-24 | $94.65 | $104.47 | 61,100 | — | — |
| 2018-04-23 | $94.45 | $104.25 | 42,300 | — | — |
| 2018-04-20 | $92.85 | $102.48 | 68,300 | — | — |
| 2018-04-19 | $92.85 | $102.48 | 60,900 | — | — |
| 2018-04-18 | $91.85 | $101.38 | 78,400 | — | — |
| 2018-04-17 | $91.60 | $101.10 | 78,300 | — | — |
| 2018-04-16 | $89.50 | $98.78 | 74,700 | — | — |
| 2018-04-13 | $87.05 | $96.08 | 51,900 | — | — |
| 2018-04-12 | $86.80 | $95.80 | 40,700 | — | — |
| 2018-04-11 | $86.55 | $95.53 | 48,700 | — | — |
| 2018-04-10 | $86.10 | $95.03 | 50,200 | — | — |
| 2018-04-09 | $85.75 | $94.65 | 56,600 | — | — |
| 2018-04-06 | $85.00 | $93.82 | 88,700 | — | — |
| 2018-04-05 | $85.10 | $93.93 | 52,700 | — | — |
| 2018-04-04 | $82.85 | $91.44 | 105,500 | — | — |
| 2018-04-03 | $81.70 | $90.18 | 79,500 | — | — |
| 2018-04-02 | $81.50 | $89.95 | 57,400 | — | — |
| 2018-03-29 | $81.30 | $89.73 | 51,800 | — | — |
| 2018-03-28 | $81.95 | $90.45 | 33,700 | — | — |
| 2018-03-27 | $80.70 | $89.07 | 52,000 | — | — |
| 2018-03-26 | $80.85 | $89.24 | 56,100 | — | — |
| 2018-03-23 | $80.20 | $88.52 | 70,900 | — | — |
| 2018-03-22 | $80.90 | $89.29 | 61,400 | — | — |
| 2018-03-21 | $81.90 | $90.40 | 32,400 | — | — |
| 2018-03-20 | $81.90 | $90.40 | 24,800 | — | — |
| 2018-03-19 | $82.50 | $90.80 | 43,100 | — | — |
| 2018-03-16 | $83.00 | $91.35 | 121,700 | — | — |
| 2018-03-15 | $82.55 | $90.86 | 81,200 | — | — |
| 2018-03-14 | $82.55 | $90.86 | 42,000 | — | — |
| 2018-03-13 | $83.25 | $91.63 | 49,700 | — | — |
| 2018-03-12 | $85.50 | $94.11 | 78,500 | — | — |
| 2018-03-09 | $86.55 | $95.26 | 127,800 | — | — |
| 2018-03-08 | $82.80 | $91.13 | 73,700 | — | — |
| 2018-03-07 | $81.05 | $89.21 | 46,800 | — | — |
| 2018-03-06 | $80.80 | $88.93 | 39,500 | — | — |
| 2018-03-05 | $79.40 | $87.39 | 37,500 | — | — |
| 2018-03-02 | $79.00 | $86.95 | 28,300 | — | — |
| 2018-03-01 | $77.55 | $85.36 | 38,300 | — | — |
| 2018-02-28 | $77.50 | $85.30 | 49,100 | — | — |
| 2018-02-27 | $78.55 | $86.46 | 40,200 | — | — |
| 2018-02-26 | $78.95 | $86.90 | 24,700 | — | — |
| 2018-02-23 | $78.70 | $86.62 | 40,700 | — | — |
| 2018-02-22 | $77.90 | $85.74 | 52,800 | — | — |
| 2018-02-21 | $76.95 | $84.70 | 26,300 | — | — |
| 2018-02-20 | $75.20 | $82.77 | 40,300 | — | — |
| 2018-02-16 | $76.10 | $83.76 | 27,200 | — | — |
| 2018-02-15 | $75.70 | $83.32 | 16,500 | — | — |
| 2018-02-14 | $74.90 | $82.44 | 54,400 | — | — |
| 2018-02-13 | $72.30 | $79.58 | 56,400 | — | — |
| 2018-02-12 | $72.90 | $80.24 | 107,600 | — | — |
| 2018-02-09 | $73.75 | $81.17 | 88,500 | — | — |
| 2018-02-08 | $73.15 | $80.51 | 36,100 | — | — |
| 2018-02-07 | $74.05 | $81.50 | 24,200 | — | — |
| 2018-02-06 | $73.40 | $80.79 | 59,100 | — | — |
| 2018-02-05 | $73.00 | $80.35 | 48,300 | — | — |
| 2018-02-02 | $75.00 | $82.55 | 37,500 | — | — |
| 2018-02-01 | $75.50 | $83.10 | 54,500 | — | — |
| 2018-01-31 | $75.95 | $83.60 | 66,400 | — | — |
| 2018-01-30 | $76.50 | $84.20 | 72,200 | — | — |
| 2018-01-29 | $76.85 | $84.59 | 26,600 | — | — |
| 2018-01-26 | $76.95 | $84.70 | 27,800 | — | — |
| 2018-01-25 | $76.70 | $84.42 | 34,000 | — | — |
| 2018-01-24 | $76.50 | $84.20 | 62,200 | — | — |
| 2018-01-23 | $76.50 | $84.20 | 19,700 | — | — |
| 2018-01-22 | $76.75 | $84.48 | 24,000 | — | — |
| 2018-01-19 | $76.80 | $84.53 | 27,400 | — | — |
| 2018-01-18 | $76.10 | $83.76 | 27,500 | — | — |
| 2018-01-17 | $76.10 | $83.76 | 41,000 | — | — |
| 2018-01-16 | $74.95 | $82.49 | 31,300 | — | — |
| 2018-01-12 | $74.95 | $82.49 | 40,800 | — | — |
| 2018-01-11 | $74.80 | $82.33 | 42,400 | — | — |
| 2018-01-10 | $72.25 | $79.52 | 64,700 | — | — |
| 2018-01-09 | $72.35 | $79.63 | 64,900 | — | — |
| 2018-01-08 | $72.40 | $79.69 | 41,400 | — | — |
| 2018-01-05 | $73.90 | $81.34 | 32,400 | — | — |
| 2018-01-04 | $73.65 | $81.06 | 52,500 | — | — |
| 2018-01-03 | $73.50 | $80.90 | 34,600 | — | — |
| 2018-01-02 | $73.45 | $80.84 | 43,600 | — | — |