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 | $68.95 | $71.45 | 430,000 | — | — |
| 2018-12-28 | $68.24 | $70.72 | 432,400 | — | — |
| 2018-12-27 | $67.99 | $70.46 | 465,800 | — | — |
| 2018-12-26 | $66.91 | $69.34 | 581,800 | — | — |
| 2018-12-24 | $63.25 | $65.55 | 208,500 | — | — |
| 2018-12-21 | $65.56 | $67.94 | 910,100 | — | — |
| 2018-12-20 | $67.54 | $69.99 | 427,000 | — | — |
| 2018-12-19 | $68.74 | $71.24 | 567,100 | — | — |
| 2018-12-18 | $70.41 | $72.97 | 595,800 | — | — |
| 2018-12-17 | $69.89 | $72.43 | 676,500 | — | — |
| 2018-12-14 | $70.41 | $72.97 | 394,700 | — | — |
| 2018-12-13 | $71.34 | $73.93 | 646,300 | — | — |
| 2018-12-12 | $71.96 | $74.57 | 624,400 | — | — |
| 2018-12-11 | $70.88 | $73.45 | 609,600 | — | — |
| 2018-12-10 | $71.50 | $74.10 | 721,600 | — | — |
| 2018-12-07 | $71.72 | $74.32 | 710,000 | — | — |
| 2018-12-06 | $74.69 | $77.40 | 951,600 | — | — |
| 2018-12-04 | $75.41 | $78.15 | 602,700 | — | — |
| 2018-12-03 | $78.40 | $81.25 | 680,400 | — | — |
| 2018-11-30 | $76.97 | $79.76 | 775,700 | — | — |
| 2018-11-29 | $76.47 | $79.25 | 764,500 | — | — |
| 2018-11-28 | $75.35 | $78.09 | 798,600 | — | — |
| 2018-11-27 | $73.30 | $75.96 | 843,200 | — | — |
| 2018-11-26 | $74.05 | $76.74 | 684,100 | — | — |
| 2018-11-23 | $73.50 | $76.17 | 231,400 | — | — |
| 2018-11-21 | $73.21 | $75.87 | 649,800 | — | — |
| 2018-11-20 | $71.76 | $74.37 | 829,100 | — | — |
| 2018-11-19 | $73.61 | $76.28 | 699,300 | — | — |
| 2018-11-16 | $75.05 | $77.78 | 828,000 | — | — |
| 2018-11-15 | $74.54 | $77.25 | 775,200 | — | — |
| 2018-11-14 | $72.43 | $75.06 | 944,900 | — | — |
| 2018-11-13 | $73.75 | $76.43 | 782,000 | — | — |
| 2018-11-12 | $72.88 | $75.53 | 945,000 | — | — |
| 2018-11-09 | $74.33 | $77.03 | 932,300 | — | — |
| 2018-11-08 | $74.54 | $77.25 | 854,800 | — | — |
| 2018-11-07 | $75.22 | $77.95 | 623,300 | — | — |
| 2018-11-06 | $74.42 | $77.12 | 646,800 | — | — |
| 2018-11-05 | $73.99 | $76.68 | 653,100 | — | — |
| 2018-11-02 | $74.98 | $77.70 | 1,253,200 | — | — |
| 2018-11-01 | $70.65 | $73.22 | 1,528,100 | — | — |
| 2018-10-31 | $67.71 | $70.17 | 505,200 | — | — |
| 2018-10-30 | $66.40 | $68.81 | 444,600 | — | — |
| 2018-10-29 | $64.86 | $67.22 | 580,200 | — | — |
| 2018-10-26 | $65.30 | $67.67 | 716,800 | — | — |
| 2018-10-25 | $65.55 | $67.93 | 716,400 | — | — |
| 2018-10-24 | $65.04 | $67.40 | 672,700 | — | — |
| 2018-10-23 | $68.32 | $70.80 | 280,500 | — | — |
| 2018-10-22 | $68.56 | $71.05 | 322,000 | — | — |
| 2018-10-19 | $68.22 | $70.70 | 253,800 | — | — |
| 2018-10-18 | $68.76 | $71.26 | 297,600 | — | — |
| 2018-10-17 | $70.15 | $72.70 | 319,000 | — | — |
| 2018-10-16 | $70.54 | $73.10 | 344,500 | — | — |
| 2018-10-15 | $68.22 | $70.70 | 606,500 | — | — |
| 2018-10-12 | $68.48 | $70.97 | 502,400 | — | — |
| 2018-10-11 | $67.50 | $69.95 | 597,300 | — | — |
| 2018-10-10 | $68.54 | $71.03 | 442,400 | — | — |
| 2018-10-09 | $71.15 | $73.73 | 429,300 | — | — |
| 2018-10-08 | $71.85 | $74.46 | 651,400 | — | — |
| 2018-10-05 | $72.73 | $75.37 | 378,000 | — | — |
| 2018-10-04 | $73.20 | $75.86 | 275,000 | — | — |
| 2018-10-03 | $74.01 | $76.70 | 371,300 | — | — |
| 2018-10-02 | $73.61 | $76.28 | 398,900 | — | — |
| 2018-10-01 | $73.30 | $75.96 | 465,100 | — | — |
| 2018-09-28 | $73.72 | $76.40 | 543,700 | — | — |
| 2018-09-27 | $73.38 | $76.04 | 473,000 | — | — |
| 2018-09-26 | $73.69 | $76.37 | 521,400 | — | — |
| 2018-09-25 | $74.78 | $77.50 | 367,900 | — | — |
| 2018-09-24 | $76.25 | $79.02 | 516,300 | — | — |
| 2018-09-21 | $77.13 | $79.93 | 779,900 | — | — |
| 2018-09-20 | $78.15 | $80.99 | 397,200 | — | — |
| 2018-09-19 | $77.45 | $80.26 | 384,500 | — | — |
| 2018-09-18 | $76.75 | $79.54 | 411,000 | — | — |
| 2018-09-17 | $76.58 | $79.36 | 452,300 | — | — |
| 2018-09-14 | $77.04 | $79.84 | 346,100 | — | — |
| 2018-09-13 | $76.29 | $79.06 | 414,000 | — | — |
| 2018-09-12 | $75.39 | $78.13 | 273,800 | — | — |
| 2018-09-11 | $75.35 | $78.09 | 486,700 | — | — |
| 2018-09-10 | $75.48 | $78.22 | 376,800 | — | — |
| 2018-09-07 | $75.28 | $78.01 | 427,000 | — | — |
| 2018-09-06 | $75.83 | $78.58 | 421,600 | — | — |
| 2018-09-05 | $76.58 | $79.36 | 359,400 | — | — |
| 2018-09-04 | $76.98 | $79.78 | 340,500 | — | — |
| 2018-08-31 | $77.53 | $80.35 | 587,800 | — | — |
| 2018-08-30 | $78.01 | $80.84 | 379,000 | — | — |
| 2018-08-29 | $79.30 | $82.18 | 332,500 | — | — |
| 2018-08-28 | $79.84 | $82.74 | 528,400 | — | — |
| 2018-08-27 | $79.92 | $82.82 | 457,900 | — | — |
| 2018-08-24 | $78.97 | $81.84 | 406,300 | — | — |
| 2018-08-23 | $78.42 | $81.27 | 317,900 | — | — |
| 2018-08-22 | $78.89 | $81.75 | 292,000 | — | — |
| 2018-08-21 | $79.12 | $81.99 | 411,400 | — | — |
| 2018-08-20 | $77.89 | $80.72 | 524,600 | — | — |
| 2018-08-17 | $78.01 | $80.84 | 800,000 | — | — |
| 2018-08-16 | $76.84 | $79.63 | 290,400 | — | — |
| 2018-08-15 | $76.08 | $78.84 | 298,400 | — | — |
| 2018-08-14 | $76.81 | $79.60 | 256,900 | — | — |
| 2018-08-13 | $75.88 | $78.64 | 354,700 | — | — |
| 2018-08-10 | $76.42 | $79.19 | 464,900 | — | — |
| 2018-08-09 | $78.10 | $80.94 | 589,400 | — | — |
| 2018-08-08 | $76.96 | $79.75 | 377,800 | — | — |
| 2018-08-07 | $76.82 | $79.61 | 362,200 | — | — |
| 2018-08-06 | $76.31 | $79.08 | 368,400 | — | — |
| 2018-08-03 | $76.68 | $79.46 | 558,800 | — | — |
| 2018-08-02 | $77.58 | $80.40 | 797,800 | — | — |
| 2018-08-01 | $75.66 | $78.41 | 697,300 | — | — |
| 2018-07-31 | $75.84 | $78.59 | 330,400 | — | — |
| 2018-07-30 | $74.92 | $77.64 | 450,100 | — | — |
| 2018-07-27 | $75.01 | $77.73 | 242,000 | — | — |
| 2018-07-26 | $76.42 | $79.19 | 389,800 | — | — |
| 2018-07-25 | $75.41 | $78.15 | 404,000 | — | — |
| 2018-07-24 | $74.96 | $77.68 | 341,900 | — | — |
| 2018-07-23 | $76.19 | $78.96 | 340,300 | — | — |
| 2018-07-20 | $76.77 | $79.56 | 557,600 | — | — |
| 2018-07-19 | $78.34 | $81.18 | 344,400 | — | — |
| 2018-07-18 | $78.25 | $81.09 | 281,300 | — | — |
| 2018-07-17 | $77.73 | $80.55 | 407,300 | — | — |
| 2018-07-16 | $77.05 | $79.85 | 260,900 | — | — |
| 2018-07-13 | $77.54 | $80.36 | 284,500 | — | — |
| 2018-07-12 | $77.42 | $80.23 | 368,600 | — | — |
| 2018-07-11 | $76.89 | $79.68 | 365,500 | — | — |
| 2018-07-10 | $78.56 | $81.41 | 277,800 | — | — |
| 2018-07-09 | $78.40 | $81.25 | 251,400 | — | — |
| 2018-07-06 | $77.06 | $79.86 | 181,400 | — | — |
| 2018-07-05 | $76.66 | $79.44 | 479,200 | — | — |
| 2018-07-03 | $75.48 | $78.22 | 128,600 | — | — |
| 2018-07-02 | $75.77 | $78.52 | 268,600 | — | — |
| 2018-06-29 | $75.28 | $78.01 | 381,900 | — | — |
| 2018-06-28 | $75.14 | $77.87 | 317,300 | — | — |
| 2018-06-27 | $75.39 | $78.13 | 308,500 | — | — |
| 2018-06-26 | $76.97 | $79.76 | 464,700 | — | — |
| 2018-06-25 | $76.01 | $78.77 | 594,800 | — | — |
| 2018-06-22 | $77.58 | $80.40 | 467,500 | — | — |
| 2018-06-21 | $77.89 | $80.72 | 277,200 | — | — |
| 2018-06-20 | $78.90 | $81.76 | 377,300 | — | — |
| 2018-06-19 | $78.37 | $81.22 | 567,100 | — | — |
| 2018-06-18 | $78.60 | $81.45 | 332,500 | — | — |
| 2018-06-15 | $79.50 | $82.39 | 667,200 | — | — |
| 2018-06-14 | $79.10 | $81.97 | 379,500 | — | — |
| 2018-06-13 | $78.28 | $81.12 | 638,700 | — | — |
| 2018-06-12 | $78.33 | $81.17 | 524,400 | — | — |
| 2018-06-11 | $78.20 | $81.04 | 267,400 | — | — |
| 2018-06-08 | $77.74 | $80.56 | 403,200 | — | — |
| 2018-06-07 | $77.55 | $80.37 | 438,400 | — | — |
| 2018-06-06 | $77.37 | $80.18 | 430,500 | — | — |
| 2018-06-05 | $76.74 | $79.53 | 377,300 | — | — |
| 2018-06-04 | $75.69 | $78.44 | 258,300 | — | — |
| 2018-06-01 | $75.38 | $78.12 | 433,400 | — | — |
| 2018-05-31 | $74.12 | $76.81 | 523,900 | — | — |
| 2018-05-30 | $75.36 | $78.10 | 501,300 | — | — |
| 2018-05-29 | $74.36 | $77.06 | 334,800 | — | — |
| 2018-05-25 | $74.22 | $76.92 | 343,700 | — | — |
| 2018-05-24 | $74.65 | $77.36 | 552,300 | — | — |
| 2018-05-23 | $74.51 | $77.22 | 283,000 | — | — |
| 2018-05-22 | $75.00 | $77.72 | 595,900 | — | — |
| 2018-05-21 | $75.14 | $77.87 | 712,900 | — | — |
| 2018-05-18 | $74.62 | $77.33 | 685,300 | — | — |
| 2018-05-17 | $75.09 | $77.82 | 768,400 | — | — |
| 2018-05-16 | $75.00 | $77.72 | 750,200 | — | — |
| 2018-05-15 | $75.74 | $78.49 | 383,400 | — | — |
| 2018-05-14 | $75.66 | $78.41 | 577,400 | — | — |
| 2018-05-11 | $76.75 | $79.54 | 266,200 | — | — |
| 2018-05-10 | $76.57 | $79.35 | 231,100 | — | — |
| 2018-05-09 | $75.62 | $78.37 | 395,700 | — | — |
| 2018-05-08 | $75.08 | $77.81 | 486,000 | — | — |
| 2018-05-07 | $74.44 | $77.14 | 556,900 | — | — |
| 2018-05-04 | $74.35 | $77.05 | 518,800 | — | — |
| 2018-05-03 | $73.65 | $76.32 | 720,500 | — | — |
| 2018-05-02 | $75.40 | $78.14 | 725,600 | — | — |
| 2018-05-01 | $75.80 | $78.55 | 519,500 | — | — |
| 2018-04-30 | $74.74 | $77.45 | 330,300 | — | — |
| 2018-04-27 | $75.07 | $77.80 | 184,500 | — | — |
| 2018-04-26 | $74.98 | $77.70 | 351,100 | — | — |
| 2018-04-25 | $75.96 | $78.72 | 253,800 | — | — |
| 2018-04-24 | $75.59 | $78.33 | 266,400 | — | — |
| 2018-04-23 | $77.63 | $80.45 | 264,200 | — | — |
| 2018-04-20 | $77.85 | $80.68 | 787,700 | — | — |
| 2018-04-19 | $78.35 | $81.20 | 437,100 | — | — |
| 2018-04-18 | $78.25 | $81.09 | 385,900 | — | — |
| 2018-04-17 | $77.07 | $79.87 | 390,700 | — | — |
| 2018-04-16 | $77.03 | $79.83 | 247,500 | — | — |
| 2018-04-13 | $76.24 | $79.01 | 203,300 | — | — |
| 2018-04-12 | $76.94 | $79.73 | 260,200 | — | — |
| 2018-04-11 | $76.66 | $79.44 | 396,400 | — | — |
| 2018-04-10 | $76.09 | $78.85 | 396,800 | — | — |
| 2018-04-09 | $74.14 | $76.83 | 623,000 | — | — |
| 2018-04-06 | $72.79 | $75.43 | 478,600 | — | — |
| 2018-04-05 | $76.11 | $78.87 | 846,100 | — | — |
| 2018-04-04 | $74.82 | $77.54 | 455,500 | — | — |
| 2018-04-03 | $74.58 | $77.29 | 508,600 | — | — |
| 2018-04-02 | $73.51 | $76.18 | 426,300 | — | — |
| 2018-03-29 | $77.02 | $79.82 | 656,800 | — | — |
| 2018-03-28 | $75.73 | $78.48 | 1,050,200 | — | — |
| 2018-03-27 | $75.77 | $78.52 | 784,700 | — | — |
| 2018-03-26 | $76.47 | $79.25 | 535,900 | — | — |
| 2018-03-23 | $74.65 | $77.36 | 341,900 | — | — |
| 2018-03-22 | $77.21 | $80.01 | 307,400 | — | — |
| 2018-03-21 | $79.97 | $82.87 | 272,900 | — | — |
| 2018-03-20 | $79.56 | $82.45 | 718,700 | — | — |
| 2018-03-19 | $79.15 | $82.02 | 729,300 | — | — |
| 2018-03-16 | $81.80 | $84.77 | 652,200 | — | — |
| 2018-03-15 | $80.64 | $83.57 | 241,900 | — | — |
| 2018-03-14 | $80.66 | $83.59 | 332,800 | — | — |
| 2018-03-13 | $81.36 | $84.31 | 582,500 | — | — |
| 2018-03-12 | $81.61 | $84.57 | 542,100 | — | — |
| 2018-03-09 | $81.54 | $84.50 | 328,600 | — | — |
| 2018-03-08 | $79.09 | $81.96 | 708,900 | — | — |
| 2018-03-07 | $81.56 | $84.52 | 594,400 | — | — |
| 2018-03-06 | $81.82 | $84.79 | 696,600 | — | — |
| 2018-03-05 | $80.57 | $83.50 | 841,200 | — | — |
| 2018-03-02 | $79.66 | $82.55 | 448,100 | — | — |
| 2018-03-01 | $79.34 | $82.22 | 595,400 | — | — |
| 2018-02-28 | $81.58 | $84.54 | 660,900 | — | — |
| 2018-02-27 | $82.36 | $85.35 | 564,000 | — | — |
| 2018-02-26 | $83.21 | $86.23 | 414,000 | — | — |
| 2018-02-23 | $82.84 | $85.85 | 280,100 | — | — |
| 2018-02-22 | $81.25 | $84.20 | 683,000 | — | — |
| 2018-02-21 | $81.39 | $84.35 | 363,600 | — | — |
| 2018-02-20 | $81.95 | $84.93 | 613,900 | — | — |
| 2018-02-16 | $81.81 | $84.78 | 554,100 | — | — |
| 2018-02-15 | $81.47 | $84.43 | 428,700 | — | — |
| 2018-02-14 | $80.19 | $83.10 | 510,400 | — | — |
| 2018-02-13 | $78.41 | $81.26 | 326,900 | — | — |
| 2018-02-12 | $77.94 | $80.77 | 524,900 | — | — |
| 2018-02-09 | $76.09 | $78.85 | 634,800 | — | — |
| 2018-02-08 | $76.32 | $79.09 | 938,700 | — | — |
| 2018-02-07 | $79.62 | $82.51 | 703,800 | — | — |
| 2018-02-06 | $78.71 | $81.57 | 1,307,100 | — | — |
| 2018-02-05 | $79.15 | $82.02 | 877,200 | — | — |
| 2018-02-02 | $81.00 | $83.94 | 624,400 | — | — |
| 2018-02-01 | $82.04 | $85.02 | 377,900 | — | — |
| 2018-01-31 | $81.34 | $84.29 | 408,900 | — | — |
| 2018-01-30 | $82.42 | $85.41 | 423,800 | — | — |
| 2018-01-29 | $83.36 | $86.39 | 333,900 | — | — |
| 2018-01-26 | $84.02 | $87.07 | 444,100 | — | — |
| 2018-01-25 | $83.41 | $86.44 | 417,400 | — | — |
| 2018-01-24 | $84.46 | $87.53 | 624,600 | — | — |
| 2018-01-23 | $85.87 | $88.99 | 276,600 | — | — |
| 2018-01-22 | $86.42 | $89.56 | 314,700 | — | — |
| 2018-01-19 | $86.94 | $90.10 | 463,800 | — | — |
| 2018-01-18 | $84.13 | $87.18 | 328,900 | — | — |
| 2018-01-17 | $83.83 | $86.87 | 460,300 | — | — |
| 2018-01-16 | $83.32 | $86.35 | 284,800 | — | — |
| 2018-01-12 | $83.67 | $86.71 | 359,600 | — | — |
| 2018-01-11 | $83.29 | $86.31 | 842,400 | — | — |
| 2018-01-10 | $82.35 | $85.34 | 922,600 | — | — |
| 2018-01-09 | $83.99 | $87.04 | 238,300 | — | — |
| 2018-01-08 | $83.93 | $86.98 | 266,400 | — | — |
| 2018-01-05 | $83.63 | $86.67 | 241,500 | — | — |
| 2018-01-04 | $82.75 | $85.75 | 284,800 | — | — |
| 2018-01-03 | $81.76 | $84.73 | 312,800 | — | — |
| 2018-01-02 | $81.22 | $84.17 | 405,000 | — | — |