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
- 1980-03-17 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 | $90.53 | $260.42 | 413,600 | — | — |
| 2018-12-28 | $89.38 | $257.11 | 333,400 | — | — |
| 2018-12-27 | $89.19 | $256.57 | 423,100 | — | — |
| 2018-12-26 | $88.47 | $254.49 | 601,700 | — | — |
| 2018-12-24 | $85.28 | $245.32 | 169,600 | — | — |
| 2018-12-21 | $88.24 | $253.83 | 528,800 | — | — |
| 2018-12-20 | $89.38 | $257.11 | 422,800 | — | — |
| 2018-12-19 | $89.63 | $257.83 | 481,400 | — | — |
| 2018-12-18 | $90.53 | $260.42 | 405,500 | — | — |
| 2018-12-17 | $89.94 | $258.72 | 429,500 | — | — |
| 2018-12-14 | $91.42 | $262.98 | 645,500 | — | — |
| 2018-12-13 | $91.59 | $263.47 | 479,900 | — | — |
| 2018-12-12 | $92.28 | $265.45 | 468,700 | — | — |
| 2018-12-11 | $92.47 | $266.00 | 428,100 | — | — |
| 2018-12-10 | $93.63 | $269.34 | 359,400 | — | — |
| 2018-12-07 | $95.19 | $273.83 | 487,900 | — | — |
| 2018-12-06 | $97.34 | $280.01 | 620,100 | — | — |
| 2018-12-04 | $99.36 | $285.82 | 326,900 | — | — |
| 2018-12-03 | $103.06 | $296.46 | 414,600 | — | — |
| 2018-11-30 | $102.36 | $294.45 | 1,883,100 | — | — |
| 2018-11-29 | $102.80 | $295.72 | 437,900 | — | — |
| 2018-11-28 | $104.04 | $299.28 | 414,400 | — | — |
| 2018-11-27 | $102.86 | $295.89 | 500,400 | — | — |
| 2018-11-26 | $103.44 | $297.56 | 306,300 | — | — |
| 2018-11-23 | $102.97 | $296.21 | 122,400 | — | — |
| 2018-11-21 | $103.12 | $296.64 | 447,500 | — | — |
| 2018-11-20 | $101.58 | $292.21 | 395,900 | — | — |
| 2018-11-19 | $103.28 | $297.10 | 499,700 | — | — |
| 2018-11-16 | $103.08 | $296.52 | 397,900 | — | — |
| 2018-11-15 | $103.15 | $296.72 | 331,000 | — | — |
| 2018-11-14 | $102.16 | $289.56 | 238,400 | — | — |
| 2018-11-13 | $104.31 | $295.65 | 276,900 | — | — |
| 2018-11-12 | $104.91 | $297.36 | 334,000 | — | — |
| 2018-11-09 | $106.49 | $301.83 | 398,600 | — | — |
| 2018-11-08 | $106.18 | $300.96 | 547,800 | — | — |
| 2018-11-07 | $105.77 | $299.79 | 590,600 | — | — |
| 2018-11-06 | $103.31 | $292.82 | 282,000 | — | — |
| 2018-11-05 | $101.99 | $289.08 | 321,800 | — | — |
| 2018-11-02 | $100.29 | $284.26 | 412,900 | — | — |
| 2018-11-01 | $100.52 | $284.91 | 368,100 | — | — |
| 2018-10-31 | $100.03 | $283.52 | 499,800 | — | — |
| 2018-10-30 | $102.59 | $290.78 | 373,300 | — | — |
| 2018-10-29 | $100.18 | $283.95 | 278,300 | — | — |
| 2018-10-26 | $99.55 | $282.16 | 223,600 | — | — |
| 2018-10-25 | $99.80 | $282.87 | 242,500 | — | — |
| 2018-10-24 | $98.54 | $279.30 | 337,700 | — | — |
| 2018-10-23 | $101.65 | $288.12 | 447,900 | — | — |
| 2018-10-22 | $101.24 | $286.95 | 491,800 | — | — |
| 2018-10-19 | $102.22 | $289.73 | 327,600 | — | — |
| 2018-10-18 | $101.47 | $287.60 | 363,800 | — | — |
| 2018-10-17 | $102.02 | $289.16 | 455,700 | — | — |
| 2018-10-16 | $102.08 | $289.33 | 356,400 | — | — |
| 2018-10-15 | $101.23 | $286.92 | 169,700 | — | — |
| 2018-10-12 | $101.68 | $288.20 | 505,100 | — | — |
| 2018-10-11 | $104.06 | $293.81 | 403,900 | — | — |
| 2018-10-10 | $109.13 | $308.13 | 339,300 | — | — |
| 2018-10-09 | $112.06 | $316.40 | 242,500 | — | — |
| 2018-10-08 | $111.82 | $315.72 | 273,400 | — | — |
| 2018-10-05 | $110.61 | $312.31 | 201,800 | — | — |
| 2018-10-04 | $110.85 | $312.98 | 267,800 | — | — |
| 2018-10-03 | $110.50 | $312.00 | 578,400 | — | — |
| 2018-10-02 | $110.45 | $311.85 | 235,900 | — | — |
| 2018-10-01 | $109.99 | $310.56 | 238,500 | — | — |
| 2018-09-28 | $110.97 | $313.32 | 430,100 | — | — |
| 2018-09-27 | $110.07 | $310.78 | 216,900 | — | — |
| 2018-09-26 | $110.51 | $312.02 | 263,300 | — | — |
| 2018-09-25 | $111.44 | $314.65 | 216,400 | — | — |
| 2018-09-24 | $112.00 | $316.23 | 337,600 | — | — |
| 2018-09-21 | $113.51 | $320.49 | 502,800 | — | — |
| 2018-09-20 | $114.34 | $322.84 | 290,800 | — | — |
| 2018-09-19 | $113.49 | $320.44 | 262,500 | — | — |
| 2018-09-18 | $113.17 | $319.53 | 215,200 | — | — |
| 2018-09-17 | $112.03 | $316.32 | 296,800 | — | — |
| 2018-09-14 | $113.01 | $319.08 | 311,200 | — | — |
| 2018-09-13 | $111.22 | $314.03 | 429,600 | — | — |
| 2018-09-12 | $110.00 | $310.58 | 224,800 | — | — |
| 2018-09-11 | $112.12 | $316.57 | 276,500 | — | — |
| 2018-09-10 | $111.93 | $316.03 | 249,600 | — | — |
| 2018-09-07 | $112.53 | $317.73 | 150,200 | — | — |
| 2018-09-06 | $112.91 | $318.80 | 182,100 | — | — |
| 2018-09-05 | $112.97 | $318.97 | 331,900 | — | — |
| 2018-09-04 | $112.45 | $317.50 | 167,400 | — | — |
| 2018-08-31 | $111.36 | $314.42 | 272,600 | — | — |
| 2018-08-30 | $111.12 | $313.75 | 241,300 | — | — |
| 2018-08-29 | $111.45 | $314.68 | 253,300 | — | — |
| 2018-08-28 | $111.37 | $314.45 | 366,100 | — | — |
| 2018-08-27 | $112.24 | $316.91 | 214,300 | — | — |
| 2018-08-24 | $111.47 | $314.73 | 196,800 | — | — |
| 2018-08-23 | $110.88 | $313.07 | 342,700 | — | — |
| 2018-08-22 | $111.80 | $315.67 | 208,300 | — | — |
| 2018-08-21 | $113.48 | $320.41 | 200,900 | — | — |
| 2018-08-20 | $113.82 | $321.37 | 368,900 | — | — |
| 2018-08-17 | $113.30 | $319.90 | 180,600 | — | — |
| 2018-08-16 | $112.80 | $318.49 | 409,900 | — | — |
| 2018-08-15 | $111.52 | $314.88 | 344,500 | — | — |
| 2018-08-14 | $111.54 | $314.93 | 371,400 | — | — |
| 2018-08-13 | $110.72 | $312.62 | 174,800 | — | — |
| 2018-08-10 | $110.77 | $312.76 | 184,900 | — | — |
| 2018-08-09 | $111.64 | $315.21 | 262,600 | — | — |
| 2018-08-08 | $111.66 | $315.27 | 176,900 | — | — |
| 2018-08-07 | $112.22 | $316.85 | 184,400 | — | — |
| 2018-08-06 | $113.09 | $319.31 | 142,900 | — | — |
| 2018-08-03 | $112.78 | $318.43 | 223,200 | — | — |
| 2018-08-02 | $113.64 | $320.86 | 419,000 | — | — |
| 2018-08-01 | $112.71 | $318.24 | 383,200 | — | — |
| 2018-07-31 | $112.69 | $318.18 | 267,500 | — | — |
| 2018-07-30 | $111.82 | $315.72 | 355,900 | — | — |
| 2018-07-27 | $112.49 | $317.61 | 214,300 | — | — |
| 2018-07-26 | $112.94 | $318.88 | 232,100 | — | — |
| 2018-07-25 | $111.35 | $314.40 | 211,100 | — | — |
| 2018-07-24 | $111.23 | $314.06 | 502,100 | — | — |
| 2018-07-23 | $111.00 | $313.41 | 273,300 | — | — |
| 2018-07-20 | $110.11 | $310.89 | 171,400 | — | — |
| 2018-07-19 | $109.97 | $310.50 | 285,100 | — | — |
| 2018-07-18 | $109.45 | $309.03 | 669,900 | — | — |
| 2018-07-17 | $108.94 | $307.59 | 321,900 | — | — |
| 2018-07-16 | $108.52 | $306.41 | 272,900 | — | — |
| 2018-07-13 | $108.11 | $305.25 | 202,200 | — | — |
| 2018-07-12 | $107.47 | $303.44 | 494,700 | — | — |
| 2018-07-11 | $109.93 | $309.40 | 255,200 | — | — |
| 2018-07-10 | $109.48 | $308.13 | 183,600 | — | — |
| 2018-07-09 | $109.62 | $308.53 | 186,000 | — | — |
| 2018-07-06 | $107.32 | $302.05 | 210,000 | — | — |
| 2018-07-05 | $106.53 | $299.83 | 341,400 | — | — |
| 2018-07-03 | $106.88 | $300.81 | 174,600 | — | — |
| 2018-07-02 | $105.66 | $297.38 | 403,000 | — | — |
| 2018-06-29 | $107.33 | $302.08 | 431,000 | — | — |
| 2018-06-28 | $106.18 | $298.84 | 423,900 | — | — |
| 2018-06-27 | $105.81 | $297.80 | 294,200 | — | — |
| 2018-06-26 | $106.88 | $300.81 | 285,900 | — | — |
| 2018-06-25 | $107.62 | $302.90 | 245,100 | — | — |
| 2018-06-22 | $107.96 | $303.85 | 350,500 | — | — |
| 2018-06-21 | $107.22 | $301.77 | 243,800 | — | — |
| 2018-06-20 | $109.04 | $306.89 | 171,900 | — | — |
| 2018-06-19 | $109.69 | $308.72 | 304,600 | — | — |
| 2018-06-18 | $109.53 | $308.27 | 268,700 | — | — |
| 2018-06-15 | $110.38 | $310.66 | 742,500 | — | — |
| 2018-06-14 | $109.77 | $308.95 | 328,700 | — | — |
| 2018-06-13 | $109.75 | $308.89 | 885,400 | — | — |
| 2018-06-12 | $109.80 | $309.03 | 264,800 | — | — |
| 2018-06-11 | $111.11 | $312.72 | 169,800 | — | — |
| 2018-06-08 | $111.63 | $314.18 | 159,300 | — | — |
| 2018-06-07 | $111.11 | $312.72 | 265,600 | — | — |
| 2018-06-06 | $110.81 | $311.87 | 401,200 | — | — |
| 2018-06-05 | $109.94 | $309.43 | 537,600 | — | — |
| 2018-06-04 | $110.39 | $310.69 | 345,200 | — | — |
| 2018-06-01 | $110.39 | $310.69 | 211,600 | — | — |
| 2018-05-31 | $109.88 | $309.26 | 610,600 | — | — |
| 2018-05-30 | $111.78 | $314.60 | 605,800 | — | — |
| 2018-05-29 | $109.56 | $308.36 | 444,800 | — | — |
| 2018-05-25 | $110.93 | $312.21 | 195,900 | — | — |
| 2018-05-24 | $111.33 | $313.34 | 296,900 | — | — |
| 2018-05-23 | $111.49 | $313.79 | 227,300 | — | — |
| 2018-05-22 | $111.70 | $314.38 | 422,600 | — | — |
| 2018-05-21 | $111.31 | $313.28 | 373,800 | — | — |
| 2018-05-18 | $110.44 | $310.83 | 261,600 | — | — |
| 2018-05-17 | $110.35 | $310.58 | 284,400 | — | — |
| 2018-05-16 | $109.86 | $309.20 | 380,500 | — | — |
| 2018-05-15 | $109.99 | $309.57 | 344,000 | — | — |
| 2018-05-14 | $110.51 | $311.03 | 456,100 | — | — |
| 2018-05-11 | $111.95 | $310.86 | 353,200 | — | — |
| 2018-05-10 | $111.71 | $310.20 | 301,800 | — | — |
| 2018-05-09 | $110.88 | $307.89 | 230,600 | — | — |
| 2018-05-08 | $110.85 | $307.81 | 404,500 | — | — |
| 2018-05-07 | $110.60 | $307.11 | 342,900 | — | — |
| 2018-05-04 | $109.97 | $305.36 | 277,900 | — | — |
| 2018-05-03 | $108.82 | $302.17 | 492,700 | — | — |
| 2018-05-02 | $111.30 | $309.06 | 368,600 | — | — |
| 2018-05-01 | $113.19 | $314.30 | 191,000 | — | — |
| 2018-04-30 | $113.22 | $314.39 | 242,400 | — | — |
| 2018-04-27 | $114.26 | $317.28 | 259,300 | — | — |
| 2018-04-26 | $114.11 | $316.86 | 133,400 | — | — |
| 2018-04-25 | $114.14 | $316.94 | 203,600 | — | — |
| 2018-04-24 | $113.83 | $316.08 | 165,600 | — | — |
| 2018-04-23 | $114.76 | $318.66 | 148,000 | — | — |
| 2018-04-20 | $114.03 | $316.64 | 242,900 | — | — |
| 2018-04-19 | $113.71 | $315.75 | 251,400 | — | — |
| 2018-04-18 | $112.88 | $313.44 | 279,300 | — | — |
| 2018-04-17 | $112.18 | $311.50 | 230,600 | — | — |
| 2018-04-16 | $112.24 | $311.67 | 193,800 | — | — |
| 2018-04-13 | $110.58 | $307.06 | 274,100 | — | — |
| 2018-04-12 | $111.71 | $310.20 | 207,000 | — | — |
| 2018-04-11 | $111.09 | $307.50 | 233,400 | — | — |
| 2018-04-10 | $110.74 | $306.53 | 400,300 | — | — |
| 2018-04-09 | $110.08 | $304.71 | 181,700 | — | — |
| 2018-04-06 | $109.67 | $303.57 | 469,400 | — | — |
| 2018-04-05 | $111.70 | $309.19 | 854,700 | — | — |
| 2018-04-04 | $111.74 | $309.30 | 271,300 | — | — |
| 2018-04-03 | $111.35 | $308.22 | 315,100 | — | — |
| 2018-04-02 | $110.33 | $305.40 | 293,800 | — | — |
| 2018-03-29 | $112.22 | $310.63 | 399,700 | — | — |
| 2018-03-28 | $112.19 | $310.55 | 351,100 | — | — |
| 2018-03-27 | $110.36 | $305.48 | 236,600 | — | — |
| 2018-03-26 | $112.28 | $310.80 | 282,600 | — | — |
| 2018-03-23 | $109.25 | $302.41 | 313,100 | — | — |
| 2018-03-22 | $111.77 | $309.38 | 285,000 | — | — |
| 2018-03-21 | $115.30 | $319.16 | 256,600 | — | — |
| 2018-03-20 | $115.45 | $319.57 | 193,900 | — | — |
| 2018-03-19 | $113.80 | $315.00 | 323,700 | — | — |
| 2018-03-16 | $113.04 | $312.90 | 1,028,800 | — | — |
| 2018-03-15 | $112.62 | $311.74 | 296,700 | — | — |
| 2018-03-14 | $112.99 | $312.76 | 203,800 | — | — |
| 2018-03-13 | $114.42 | $316.72 | 281,900 | — | — |
| 2018-03-12 | $114.63 | $317.30 | 394,100 | — | — |
| 2018-03-09 | $116.22 | $321.70 | 445,400 | — | — |
| 2018-03-08 | $114.03 | $315.64 | 232,700 | — | — |
| 2018-03-07 | $114.37 | $316.58 | 299,400 | — | — |
| 2018-03-06 | $114.39 | $316.64 | 270,900 | — | — |
| 2018-03-05 | $112.92 | $312.57 | 338,200 | — | — |
| 2018-03-02 | $110.77 | $306.62 | 245,900 | — | — |
| 2018-03-01 | $110.92 | $307.03 | 272,100 | — | — |
| 2018-02-28 | $112.80 | $312.23 | 507,100 | — | — |
| 2018-02-27 | $114.67 | $317.41 | 572,400 | — | — |
| 2018-02-26 | $114.44 | $316.77 | 186,800 | — | — |
| 2018-02-23 | $112.44 | $311.24 | 259,500 | — | — |
| 2018-02-22 | $111.84 | $309.58 | 171,500 | — | — |
| 2018-02-21 | $112.72 | $312.01 | 381,400 | — | — |
| 2018-02-20 | $111.81 | $309.49 | 431,100 | — | — |
| 2018-02-16 | $112.12 | $310.35 | 380,300 | — | — |
| 2018-02-15 | $111.84 | $309.58 | 354,300 | — | — |
| 2018-02-14 | $110.61 | $306.17 | 190,200 | — | — |
| 2018-02-13 | $109.16 | $302.16 | 267,600 | — | — |
| 2018-02-12 | $109.36 | $302.71 | 348,500 | — | — |
| 2018-02-09 | $109.00 | $301.72 | 569,700 | — | — |
| 2018-02-08 | $108.44 | $300.17 | 690,900 | — | — |
| 2018-02-07 | $113.47 | $314.09 | 343,700 | — | — |
| 2018-02-06 | $112.65 | $311.82 | 564,600 | — | — |
| 2018-02-05 | $111.86 | $309.63 | 617,300 | — | — |
| 2018-02-02 | $116.09 | $321.34 | 620,300 | — | — |
| 2018-02-01 | $120.49 | $333.52 | 609,200 | — | — |
| 2018-01-31 | $113.34 | $313.73 | 320,600 | — | — |
| 2018-01-30 | $113.20 | $313.34 | 307,400 | — | — |
| 2018-01-29 | $113.83 | $315.09 | 271,500 | — | — |
| 2018-01-26 | $114.88 | $317.99 | 513,900 | — | — |
| 2018-01-25 | $113.68 | $314.67 | 360,400 | — | — |
| 2018-01-24 | $112.75 | $312.10 | 200,600 | — | — |
| 2018-01-23 | $112.67 | $311.88 | 339,800 | — | — |
| 2018-01-22 | $111.61 | $308.94 | 267,900 | — | — |
| 2018-01-19 | $110.30 | $305.31 | 273,800 | — | — |
| 2018-01-18 | $109.61 | $303.40 | 240,700 | — | — |
| 2018-01-17 | $109.88 | $304.15 | 212,100 | — | — |
| 2018-01-16 | $108.79 | $301.14 | 265,600 | — | — |
| 2018-01-12 | $109.16 | $302.16 | 259,200 | — | — |
| 2018-01-11 | $108.34 | $299.89 | 239,700 | — | — |
| 2018-01-10 | $107.57 | $296.79 | 291,400 | — | — |
| 2018-01-09 | $107.73 | $297.23 | 467,300 | — | — |
| 2018-01-08 | $107.23 | $295.85 | 308,000 | — | — |
| 2018-01-05 | $107.19 | $295.74 | 109,000 | — | — |
| 2018-01-04 | $106.95 | $295.08 | 267,300 | — | — |
| 2018-01-03 | $107.09 | $295.46 | 268,900 | — | — |
| 2018-01-02 | $106.77 | $294.58 | 359,500 | — | — |