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 | $70.96 | $179.61 | 570,300 | — | — |
| 2018-12-28 | $70.25 | $177.81 | 742,100 | — | — |
| 2018-12-27 | $70.68 | $178.90 | 828,200 | — | — |
| 2018-12-26 | $68.22 | $172.67 | 322,000 | — | — |
| 2018-12-24 | $65.28 | $165.23 | 250,800 | — | — |
| 2018-12-21 | $67.12 | $169.89 | 943,200 | — | — |
| 2018-12-20 | $68.70 | $173.89 | 680,200 | — | — |
| 2018-12-19 | $70.28 | $177.89 | 537,500 | — | — |
| 2018-12-18 | $71.03 | $179.79 | 933,800 | — | — |
| 2018-12-17 | $70.66 | $178.85 | 880,400 | — | — |
| 2018-12-14 | $72.97 | $184.70 | 1,202,400 | — | — |
| 2018-12-13 | $74.49 | $188.54 | 1,048,400 | — | — |
| 2018-12-12 | $76.14 | $192.72 | 723,700 | — | — |
| 2018-12-11 | $75.30 | $190.59 | 477,200 | — | — |
| 2018-12-10 | $75.27 | $190.52 | 460,200 | — | — |
| 2018-12-07 | $76.33 | $193.20 | 861,200 | — | — |
| 2018-12-06 | $79.03 | $200.03 | 913,300 | — | — |
| 2018-12-04 | $81.07 | $205.20 | 558,800 | — | — |
| 2018-12-03 | $82.79 | $209.55 | 572,700 | — | — |
| 2018-11-30 | $81.89 | $207.27 | 557,900 | — | — |
| 2018-11-29 | $82.66 | $208.59 | 429,800 | — | — |
| 2018-11-28 | $82.26 | $207.58 | 373,900 | — | — |
| 2018-11-27 | $80.42 | $202.94 | 617,900 | — | — |
| 2018-11-26 | $81.44 | $205.51 | 397,400 | — | — |
| 2018-11-23 | $81.66 | $206.07 | 241,900 | — | — |
| 2018-11-21 | $81.22 | $204.96 | 392,400 | — | — |
| 2018-11-20 | $80.51 | $203.16 | 689,000 | — | — |
| 2018-11-19 | $80.32 | $202.68 | 614,000 | — | — |
| 2018-11-16 | $82.30 | $207.68 | 1,086,100 | — | — |
| 2018-11-15 | $82.34 | $207.78 | 1,211,200 | — | — |
| 2018-11-14 | $80.86 | $204.05 | 604,200 | — | — |
| 2018-11-13 | $81.64 | $206.02 | 343,400 | — | — |
| 2018-11-12 | $82.24 | $207.53 | 684,700 | — | — |
| 2018-11-09 | $83.63 | $211.04 | 1,421,200 | — | — |
| 2018-11-08 | $83.83 | $211.54 | 1,262,400 | — | — |
| 2018-11-07 | $83.97 | $211.89 | 2,377,900 | — | — |
| 2018-11-06 | $77.84 | $196.43 | 823,400 | — | — |
| 2018-11-05 | $77.06 | $194.46 | 654,600 | — | — |
| 2018-11-02 | $76.33 | $192.62 | 501,700 | — | — |
| 2018-11-01 | $75.49 | $190.50 | 535,300 | — | — |
| 2018-10-31 | $73.98 | $186.69 | 377,200 | — | — |
| 2018-10-30 | $73.58 | $185.68 | 681,200 | — | — |
| 2018-10-29 | $72.13 | $182.02 | 887,500 | — | — |
| 2018-10-26 | $73.71 | $186.00 | 415,300 | — | — |
| 2018-10-25 | $74.08 | $186.94 | 1,193,800 | — | — |
| 2018-10-24 | $72.57 | $183.13 | 542,900 | — | — |
| 2018-10-23 | $74.74 | $188.60 | 410,400 | — | — |
| 2018-10-22 | $75.04 | $189.36 | 525,900 | — | — |
| 2018-10-19 | $74.66 | $188.40 | 392,700 | — | — |
| 2018-10-18 | $74.85 | $188.88 | 562,900 | — | — |
| 2018-10-17 | $75.65 | $190.90 | 266,900 | — | — |
| 2018-10-16 | $76.32 | $192.59 | 273,400 | — | — |
| 2018-10-15 | $74.69 | $188.48 | 417,900 | — | — |
| 2018-10-12 | $74.88 | $188.96 | 566,300 | — | — |
| 2018-10-11 | $75.23 | $189.84 | 785,500 | — | — |
| 2018-10-10 | $77.05 | $194.43 | 942,100 | — | — |
| 2018-10-09 | $79.73 | $201.20 | 1,204,300 | — | — |
| 2018-10-08 | $82.36 | $207.83 | 888,500 | — | — |
| 2018-10-05 | $82.88 | $209.14 | 362,300 | — | — |
| 2018-10-04 | $83.01 | $209.47 | 375,800 | — | — |
| 2018-10-03 | $83.54 | $210.81 | 407,900 | — | — |
| 2018-10-02 | $83.47 | $210.63 | 369,000 | — | — |
| 2018-10-01 | $84.21 | $212.50 | 339,500 | — | — |
| 2018-09-28 | $83.86 | $211.62 | 433,200 | — | — |
| 2018-09-27 | $84.03 | $212.05 | 293,400 | — | — |
| 2018-09-26 | $84.55 | $213.36 | 397,700 | — | — |
| 2018-09-25 | $85.98 | $216.97 | 507,500 | — | — |
| 2018-09-24 | $85.31 | $215.28 | 370,600 | — | — |
| 2018-09-21 | $85.67 | $216.18 | 445,900 | — | — |
| 2018-09-20 | $86.10 | $217.27 | 324,000 | — | — |
| 2018-09-19 | $85.26 | $215.15 | 245,700 | — | — |
| 2018-09-18 | $84.79 | $213.96 | 289,500 | — | — |
| 2018-09-17 | $84.70 | $213.74 | 461,200 | — | — |
| 2018-09-14 | $84.60 | $213.48 | 310,900 | — | — |
| 2018-09-13 | $84.60 | $213.48 | 351,400 | — | — |
| 2018-09-12 | $83.83 | $211.54 | 307,700 | — | — |
| 2018-09-11 | $84.34 | $212.83 | 509,100 | — | — |
| 2018-09-10 | $83.55 | $210.84 | 616,000 | — | — |
| 2018-09-07 | $83.86 | $211.62 | 374,100 | — | — |
| 2018-09-06 | $84.42 | $213.03 | 512,900 | — | — |
| 2018-09-05 | $84.33 | $212.80 | 358,000 | — | — |
| 2018-09-04 | $83.83 | $211.54 | 398,500 | — | — |
| 2018-08-31 | $84.20 | $212.48 | 664,000 | — | — |
| 2018-08-30 | $83.91 | $211.74 | 305,000 | — | — |
| 2018-08-29 | $84.70 | $213.11 | 398,000 | — | — |
| 2018-08-28 | $84.60 | $212.85 | 273,200 | — | — |
| 2018-08-27 | $85.23 | $214.44 | 422,000 | — | — |
| 2018-08-24 | $84.84 | $213.46 | 1,091,400 | — | — |
| 2018-08-23 | $85.57 | $215.30 | 371,500 | — | — |
| 2018-08-22 | $85.91 | $216.15 | 323,700 | — | — |
| 2018-08-21 | $85.46 | $215.02 | 660,600 | — | — |
| 2018-08-20 | $84.39 | $212.33 | 385,200 | — | — |
| 2018-08-17 | $84.82 | $213.41 | 289,800 | — | — |
| 2018-08-16 | $84.58 | $212.80 | 269,500 | — | — |
| 2018-08-15 | $83.81 | $210.87 | 529,400 | — | — |
| 2018-08-14 | $84.81 | $213.38 | 277,900 | — | — |
| 2018-08-13 | $84.37 | $212.28 | 322,700 | — | — |
| 2018-08-10 | $85.45 | $214.99 | 491,200 | — | — |
| 2018-08-09 | $86.11 | $216.65 | 374,400 | — | — |
| 2018-08-08 | $85.88 | $216.08 | 474,800 | — | — |
| 2018-08-07 | $85.72 | $215.67 | 451,700 | — | — |
| 2018-08-06 | $85.17 | $214.29 | 374,600 | — | — |
| 2018-08-03 | $84.94 | $213.71 | 331,900 | — | — |
| 2018-08-02 | $84.89 | $213.58 | 626,400 | — | — |
| 2018-08-01 | $83.81 | $210.87 | 1,383,600 | — | — |
| 2018-07-31 | $82.11 | $206.59 | 631,100 | — | — |
| 2018-07-30 | $81.77 | $205.73 | 593,300 | — | — |
| 2018-07-27 | $82.61 | $207.85 | 648,600 | — | — |
| 2018-07-26 | $82.83 | $208.40 | 666,800 | — | — |
| 2018-07-25 | $81.80 | $205.81 | 1,093,100 | — | — |
| 2018-07-24 | $81.95 | $206.19 | 1,046,400 | — | — |
| 2018-07-23 | $82.45 | $207.45 | 932,900 | — | — |
| 2018-07-20 | $81.01 | $203.82 | 240,500 | — | — |
| 2018-07-19 | $81.26 | $204.45 | 607,600 | — | — |
| 2018-07-18 | $80.68 | $202.99 | 326,300 | — | — |
| 2018-07-17 | $80.91 | $203.57 | 429,200 | — | — |
| 2018-07-16 | $79.86 | $200.93 | 508,900 | — | — |
| 2018-07-13 | $81.18 | $204.25 | 394,500 | — | — |
| 2018-07-12 | $81.11 | $204.07 | 487,700 | — | — |
| 2018-07-11 | $80.36 | $202.19 | 571,000 | — | — |
| 2018-07-10 | $80.85 | $203.42 | 691,800 | — | — |
| 2018-07-09 | $79.70 | $200.53 | 396,300 | — | — |
| 2018-07-06 | $78.62 | $197.81 | 335,900 | — | — |
| 2018-07-05 | $78.58 | $197.71 | 293,800 | — | — |
| 2018-07-03 | $77.93 | $196.07 | 187,900 | — | — |
| 2018-07-02 | $78.25 | $196.88 | 439,700 | — | — |
| 2018-06-29 | $78.18 | $196.70 | 553,900 | — | — |
| 2018-06-28 | $78.08 | $196.45 | 393,000 | — | — |
| 2018-06-27 | $77.03 | $193.81 | 641,600 | — | — |
| 2018-06-26 | $77.97 | $196.17 | 404,500 | — | — |
| 2018-06-25 | $77.49 | $194.97 | 463,500 | — | — |
| 2018-06-22 | $78.51 | $197.53 | 463,600 | — | — |
| 2018-06-21 | $77.64 | $195.34 | 441,400 | — | — |
| 2018-06-20 | $78.30 | $197.00 | 272,300 | — | — |
| 2018-06-19 | $78.42 | $197.31 | 711,800 | — | — |
| 2018-06-18 | $78.35 | $197.13 | 818,500 | — | — |
| 2018-06-15 | $78.23 | $196.83 | 768,400 | — | — |
| 2018-06-14 | $79.08 | $198.97 | 348,900 | — | — |
| 2018-06-13 | $79.04 | $198.87 | 606,000 | — | — |
| 2018-06-12 | $79.49 | $200.00 | 405,600 | — | — |
| 2018-06-11 | $79.61 | $200.30 | 443,000 | — | — |
| 2018-06-08 | $80.01 | $201.31 | 335,300 | — | — |
| 2018-06-07 | $79.61 | $200.30 | 412,300 | — | — |
| 2018-06-06 | $80.00 | $201.28 | 535,800 | — | — |
| 2018-06-05 | $80.00 | $201.28 | 412,400 | — | — |
| 2018-06-04 | $79.00 | $198.76 | 408,300 | — | — |
| 2018-06-01 | $78.18 | $196.70 | 367,500 | — | — |
| 2018-05-31 | $77.72 | $195.54 | 361,400 | — | — |
| 2018-05-30 | $78.35 | $196.50 | 396,200 | — | — |
| 2018-05-29 | $77.90 | $195.37 | 544,100 | — | — |
| 2018-05-25 | $79.02 | $198.18 | 723,600 | — | — |
| 2018-05-24 | $77.87 | $195.30 | 1,590,000 | — | — |
| 2018-05-23 | $77.75 | $195.00 | 584,700 | — | — |
| 2018-05-22 | $78.41 | $196.65 | 546,000 | — | — |
| 2018-05-21 | $78.23 | $196.20 | 273,300 | — | — |
| 2018-05-18 | $77.75 | $195.00 | 629,800 | — | — |
| 2018-05-17 | $77.25 | $193.74 | 694,900 | — | — |
| 2018-05-16 | $76.51 | $191.89 | 947,700 | — | — |
| 2018-05-15 | $75.47 | $189.28 | 888,100 | — | — |
| 2018-05-14 | $74.70 | $187.35 | 435,900 | — | — |
| 2018-05-11 | $74.38 | $186.54 | 418,700 | — | — |
| 2018-05-10 | $74.66 | $187.25 | 441,600 | — | — |
| 2018-05-09 | $74.17 | $186.02 | 446,800 | — | — |
| 2018-05-08 | $73.28 | $183.79 | 553,700 | — | — |
| 2018-05-07 | $73.32 | $183.89 | 854,000 | — | — |
| 2018-05-04 | $73.20 | $183.58 | 1,115,900 | — | — |
| 2018-05-03 | $71.48 | $179.27 | 744,300 | — | — |
| 2018-05-02 | $71.30 | $178.82 | 1,911,600 | — | — |
| 2018-05-01 | $66.19 | $166.00 | 1,263,900 | — | — |
| 2018-04-30 | $66.18 | $165.98 | 1,264,200 | — | — |
| 2018-04-27 | $68.30 | $171.30 | 553,600 | — | — |
| 2018-04-26 | $68.64 | $172.15 | 522,600 | — | — |
| 2018-04-25 | $69.14 | $173.40 | 662,800 | — | — |
| 2018-04-24 | $68.46 | $171.70 | 2,122,300 | — | — |
| 2018-04-23 | $69.72 | $174.86 | 477,800 | — | — |
| 2018-04-20 | $69.68 | $174.76 | 600,900 | — | — |
| 2018-04-19 | $70.39 | $176.54 | 361,200 | — | — |
| 2018-04-18 | $70.83 | $177.64 | 490,300 | — | — |
| 2018-04-17 | $70.69 | $177.29 | 674,700 | — | — |
| 2018-04-16 | $70.34 | $176.41 | 801,400 | — | — |
| 2018-04-13 | $69.54 | $174.41 | 371,900 | — | — |
| 2018-04-12 | $69.51 | $174.33 | 395,500 | — | — |
| 2018-04-11 | $69.49 | $174.28 | 496,100 | — | — |
| 2018-04-10 | $69.58 | $174.51 | 628,600 | — | — |
| 2018-04-09 | $69.11 | $173.33 | 789,900 | — | — |
| 2018-04-06 | $68.60 | $172.05 | 598,300 | — | — |
| 2018-04-05 | $70.56 | $176.96 | 483,700 | — | — |
| 2018-04-04 | $69.22 | $173.60 | 493,800 | — | — |
| 2018-04-03 | $68.72 | $172.35 | 608,600 | — | — |
| 2018-04-02 | $68.39 | $171.52 | 536,300 | — | — |
| 2018-03-29 | $69.79 | $175.03 | 626,300 | — | — |
| 2018-03-28 | $69.07 | $173.23 | 898,400 | — | — |
| 2018-03-27 | $69.00 | $173.05 | 695,500 | — | — |
| 2018-03-26 | $69.59 | $174.53 | 1,035,300 | — | — |
| 2018-03-23 | $67.96 | $170.44 | 1,302,500 | — | — |
| 2018-03-22 | $68.18 | $170.99 | 1,580,900 | — | — |
| 2018-03-21 | $70.09 | $175.78 | 1,371,900 | — | — |
| 2018-03-20 | $71.82 | $180.12 | 2,016,100 | — | — |
| 2018-03-19 | $72.79 | $182.56 | 1,330,800 | — | — |
| 2018-03-16 | $74.73 | $187.42 | 3,783,900 | — | — |
| 2018-03-15 | $72.22 | $181.13 | 759,400 | — | — |
| 2018-03-14 | $71.17 | $178.49 | 543,100 | — | — |
| 2018-03-13 | $71.68 | $179.77 | 864,900 | — | — |
| 2018-03-12 | $72.72 | $182.38 | 659,000 | — | — |
| 2018-03-09 | $72.62 | $182.13 | 720,700 | — | — |
| 2018-03-08 | $72.08 | $180.78 | 554,500 | — | — |
| 2018-03-07 | $72.27 | $181.25 | 841,800 | — | — |
| 2018-03-06 | $72.20 | $181.08 | 1,902,000 | — | — |
| 2018-03-05 | $72.17 | $181.00 | 693,900 | — | — |
| 2018-03-02 | $69.85 | $175.18 | 590,600 | — | — |
| 2018-03-01 | $70.10 | $175.81 | 662,500 | — | — |
| 2018-02-28 | $70.82 | $177.62 | 689,700 | — | — |
| 2018-02-27 | $72.32 | $180.81 | 682,100 | — | — |
| 2018-02-26 | $71.46 | $178.66 | 510,700 | — | — |
| 2018-02-23 | $71.42 | $178.56 | 567,500 | — | — |
| 2018-02-22 | $70.35 | $175.89 | 667,400 | — | — |
| 2018-02-21 | $70.66 | $176.66 | 599,600 | — | — |
| 2018-02-20 | $70.98 | $177.46 | 858,600 | — | — |
| 2018-02-16 | $72.24 | $180.61 | 1,279,400 | — | — |
| 2018-02-15 | $73.14 | $182.86 | 1,659,100 | — | — |
| 2018-02-14 | $71.78 | $179.46 | 1,746,600 | — | — |
| 2018-02-13 | $70.41 | $176.04 | 1,210,200 | — | — |
| 2018-02-12 | $70.24 | $175.61 | 878,800 | — | — |
| 2018-02-09 | $69.77 | $174.44 | 1,966,700 | — | — |
| 2018-02-08 | $70.46 | $176.16 | 1,459,800 | — | — |
| 2018-02-07 | $72.66 | $181.66 | 3,638,000 | — | — |
| 2018-02-06 | $73.73 | $184.34 | 3,941,100 | — | — |
| 2018-02-05 | $72.74 | $181.86 | 2,584,700 | — | — |
| 2018-02-02 | $73.87 | $184.69 | 3,886,000 | — | — |
| 2018-02-01 | $70.59 | $176.49 | 1,469,000 | — | — |
| 2018-01-31 | $72.59 | $181.49 | 1,857,700 | — | — |
| 2018-01-30 | $72.68 | $181.71 | 3,475,700 | — | — |
| 2018-01-29 | $72.39 | $180.99 | 1,522,700 | — | — |
| 2018-01-26 | $72.43 | $181.09 | 1,654,300 | — | — |
| 2018-01-25 | $75.71 | $189.29 | 858,700 | — | — |
| 2018-01-24 | $74.45 | $186.14 | 1,042,300 | — | — |
| 2018-01-23 | $73.96 | $184.91 | 1,278,100 | — | — |
| 2018-01-22 | $73.85 | $184.64 | 1,254,400 | — | — |
| 2018-01-19 | $74.33 | $185.84 | 1,130,800 | — | — |
| 2018-01-18 | $72.97 | $182.44 | 986,400 | — | — |
| 2018-01-17 | $72.55 | $181.39 | 558,900 | — | — |
| 2018-01-16 | $72.55 | $181.39 | 581,000 | — | — |
| 2018-01-12 | $74.12 | $185.31 | 367,800 | — | — |
| 2018-01-11 | $73.74 | $184.36 | 482,300 | — | — |
| 2018-01-10 | $72.30 | $180.76 | 489,500 | — | — |
| 2018-01-09 | $72.79 | $181.99 | 572,700 | — | — |
| 2018-01-08 | $73.38 | $183.46 | 410,900 | — | — |
| 2018-01-05 | $74.08 | $185.21 | 351,200 | — | — |
| 2018-01-04 | $73.69 | $184.24 | 689,700 | — | — |
| 2018-01-03 | $73.59 | $183.99 | 558,200 | — | — |
| 2018-01-02 | $73.13 | $182.84 | 588,500 | — | — |