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 | $67.32 | $190.94 | 223,300 | — | — |
| 2018-12-28 | $66.83 | $189.55 | 342,700 | — | — |
| 2018-12-27 | $66.32 | $188.10 | 289,800 | — | — |
| 2018-12-26 | $66.63 | $188.98 | 411,600 | — | — |
| 2018-12-24 | $63.92 | $181.30 | 194,100 | — | — |
| 2018-12-21 | $65.70 | $186.35 | 645,600 | — | — |
| 2018-12-20 | $66.74 | $189.30 | 332,000 | — | — |
| 2018-12-19 | $67.74 | $192.13 | 351,600 | — | — |
| 2018-12-18 | $69.32 | $196.61 | 334,400 | — | — |
| 2018-12-17 | $70.51 | $199.99 | 266,100 | — | — |
| 2018-12-14 | $70.98 | $201.32 | 199,700 | — | — |
| 2018-12-13 | $72.01 | $204.24 | 238,500 | — | — |
| 2018-12-12 | $73.40 | $208.19 | 322,200 | — | — |
| 2018-12-11 | $73.00 | $207.05 | 519,900 | — | — |
| 2018-12-10 | $74.70 | $211.87 | 278,200 | — | — |
| 2018-12-07 | $76.11 | $215.87 | 295,500 | — | — |
| 2018-12-06 | $76.28 | $216.35 | 326,700 | — | — |
| 2018-12-04 | $76.42 | $216.75 | 395,800 | — | — |
| 2018-12-03 | $79.11 | $224.38 | 319,700 | — | — |
| 2018-11-30 | $79.75 | $226.20 | 365,600 | — | — |
| 2018-11-29 | $78.70 | $223.22 | 391,600 | — | — |
| 2018-11-28 | $79.68 | $224.24 | 208,600 | — | — |
| 2018-11-27 | $79.22 | $222.94 | 210,600 | — | — |
| 2018-11-26 | $80.38 | $226.21 | 191,200 | — | — |
| 2018-11-23 | $79.19 | $222.86 | 166,200 | — | — |
| 2018-11-21 | $78.60 | $221.20 | 372,500 | — | — |
| 2018-11-20 | $77.45 | $217.96 | 234,100 | — | — |
| 2018-11-19 | $79.02 | $222.38 | 149,700 | — | — |
| 2018-11-16 | $79.05 | $222.47 | 292,600 | — | — |
| 2018-11-15 | $78.95 | $222.18 | 297,300 | — | — |
| 2018-11-14 | $78.47 | $220.83 | 309,200 | — | — |
| 2018-11-13 | $79.39 | $223.42 | 306,200 | — | — |
| 2018-11-12 | $79.10 | $222.61 | 278,200 | — | — |
| 2018-11-09 | $79.85 | $224.72 | 379,100 | — | — |
| 2018-11-08 | $79.60 | $224.01 | 272,100 | — | — |
| 2018-11-07 | $79.93 | $224.94 | 210,300 | — | — |
| 2018-11-06 | $80.11 | $225.45 | 211,400 | — | — |
| 2018-11-05 | $79.54 | $223.85 | 301,900 | — | — |
| 2018-11-02 | $79.33 | $223.25 | 352,000 | — | — |
| 2018-11-01 | $78.96 | $222.21 | 394,200 | — | — |
| 2018-10-31 | $78.44 | $220.75 | 327,900 | — | — |
| 2018-10-30 | $78.33 | $220.44 | 325,400 | — | — |
| 2018-10-29 | $77.90 | $219.23 | 287,300 | — | — |
| 2018-10-26 | $76.63 | $215.66 | 501,100 | — | — |
| 2018-10-25 | $76.86 | $216.30 | 320,400 | — | — |
| 2018-10-24 | $74.29 | $209.07 | 363,500 | — | — |
| 2018-10-23 | $76.03 | $213.97 | 375,400 | — | — |
| 2018-10-22 | $74.47 | $209.58 | 236,700 | — | — |
| 2018-10-19 | $75.78 | $213.26 | 197,900 | — | — |
| 2018-10-18 | $76.31 | $214.76 | 213,600 | — | — |
| 2018-10-17 | $77.30 | $217.54 | 163,900 | — | — |
| 2018-10-16 | $76.96 | $216.58 | 219,100 | — | — |
| 2018-10-15 | $76.89 | $216.39 | 297,600 | — | — |
| 2018-10-12 | $76.83 | $216.22 | 427,400 | — | — |
| 2018-10-11 | $78.79 | $221.73 | 343,400 | — | — |
| 2018-10-10 | $80.87 | $227.59 | 265,500 | — | — |
| 2018-10-09 | $81.73 | $230.01 | 234,500 | — | — |
| 2018-10-08 | $81.45 | $229.22 | 239,900 | — | — |
| 2018-10-05 | $80.37 | $226.18 | 174,900 | — | — |
| 2018-10-04 | $80.53 | $226.63 | 202,500 | — | — |
| 2018-10-03 | $80.61 | $226.86 | 282,700 | — | — |
| 2018-10-02 | $78.51 | $220.95 | 264,200 | — | — |
| 2018-10-01 | $78.33 | $220.44 | 220,400 | — | — |
| 2018-09-28 | $78.91 | $222.07 | 146,300 | — | — |
| 2018-09-27 | $78.70 | $221.48 | 173,300 | — | — |
| 2018-09-26 | $79.54 | $223.85 | 167,200 | — | — |
| 2018-09-25 | $80.64 | $226.94 | 110,400 | — | — |
| 2018-09-24 | $81.05 | $228.09 | 304,900 | — | — |
| 2018-09-21 | $81.50 | $229.36 | 892,200 | — | — |
| 2018-09-20 | $81.49 | $229.33 | 169,600 | — | — |
| 2018-09-19 | $80.99 | $227.93 | 169,400 | — | — |
| 2018-09-18 | $80.70 | $227.11 | 261,000 | — | — |
| 2018-09-17 | $81.64 | $229.76 | 239,100 | — | — |
| 2018-09-14 | $82.53 | $232.26 | 160,200 | — | — |
| 2018-09-13 | $81.72 | $229.98 | 141,700 | — | — |
| 2018-09-12 | $82.45 | $232.03 | 180,400 | — | — |
| 2018-09-11 | $83.40 | $234.71 | 170,300 | — | — |
| 2018-09-10 | $83.21 | $234.17 | 133,700 | — | — |
| 2018-09-07 | $83.25 | $234.29 | 156,500 | — | — |
| 2018-09-06 | $82.60 | $232.46 | 284,100 | — | — |
| 2018-09-05 | $83.66 | $235.44 | 142,700 | — | — |
| 2018-09-04 | $83.45 | $234.85 | 147,000 | — | — |
| 2018-08-31 | $83.13 | $233.95 | 175,300 | — | — |
| 2018-08-30 | $83.04 | $233.70 | 137,500 | — | — |
| 2018-08-29 | $84.05 | $234.85 | 119,600 | — | — |
| 2018-08-28 | $83.93 | $234.51 | 149,000 | — | — |
| 2018-08-27 | $83.99 | $234.68 | 154,400 | — | — |
| 2018-08-24 | $83.77 | $234.07 | 97,400 | — | — |
| 2018-08-23 | $84.14 | $235.10 | 92,300 | — | — |
| 2018-08-22 | $84.63 | $236.47 | 101,100 | — | — |
| 2018-08-21 | $85.31 | $238.37 | 195,700 | — | — |
| 2018-08-20 | $84.20 | $235.27 | 97,900 | — | — |
| 2018-08-17 | $83.93 | $234.51 | 149,400 | — | — |
| 2018-08-16 | $83.58 | $233.54 | 107,400 | — | — |
| 2018-08-15 | $82.69 | $231.05 | 111,900 | — | — |
| 2018-08-14 | $83.15 | $232.33 | 128,800 | — | — |
| 2018-08-13 | $82.03 | $229.20 | 172,000 | — | — |
| 2018-08-10 | $82.59 | $230.77 | 143,200 | — | — |
| 2018-08-09 | $82.96 | $231.80 | 140,400 | — | — |
| 2018-08-08 | $83.29 | $232.73 | 173,700 | — | — |
| 2018-08-07 | $82.46 | $230.41 | 172,000 | — | — |
| 2018-08-06 | $82.34 | $230.07 | 152,400 | — | — |
| 2018-08-03 | $82.49 | $230.49 | 365,700 | — | — |
| 2018-08-02 | $81.95 | $228.98 | 159,300 | — | — |
| 2018-08-01 | $81.40 | $227.44 | 187,200 | — | — |
| 2018-07-31 | $80.49 | $224.90 | 287,500 | — | — |
| 2018-07-30 | $80.68 | $225.43 | 384,200 | — | — |
| 2018-07-27 | $81.90 | $228.84 | 201,000 | — | — |
| 2018-07-26 | $82.05 | $229.26 | 168,000 | — | — |
| 2018-07-25 | $81.71 | $228.31 | 300,900 | — | — |
| 2018-07-24 | $83.06 | $232.08 | 262,400 | — | — |
| 2018-07-23 | $84.66 | $236.55 | 461,700 | — | — |
| 2018-07-20 | $84.57 | $236.30 | 264,800 | — | — |
| 2018-07-19 | $84.15 | $235.13 | 215,900 | — | — |
| 2018-07-18 | $84.36 | $235.72 | 332,700 | — | — |
| 2018-07-17 | $84.08 | $234.93 | 221,100 | — | — |
| 2018-07-16 | $84.51 | $236.13 | 143,700 | — | — |
| 2018-07-13 | $83.94 | $234.54 | 261,000 | — | — |
| 2018-07-12 | $85.14 | $237.89 | 284,100 | — | — |
| 2018-07-11 | $85.36 | $238.51 | 134,600 | — | — |
| 2018-07-10 | $85.52 | $238.96 | 170,100 | — | — |
| 2018-07-09 | $86.07 | $240.49 | 117,000 | — | — |
| 2018-07-06 | $84.48 | $236.05 | 125,600 | — | — |
| 2018-07-05 | $83.96 | $234.60 | 147,900 | — | — |
| 2018-07-03 | $84.09 | $234.96 | 179,300 | — | — |
| 2018-07-02 | $83.58 | $233.54 | 188,000 | — | — |
| 2018-06-29 | $83.42 | $233.09 | 419,800 | — | — |
| 2018-06-28 | $83.40 | $233.03 | 141,200 | — | — |
| 2018-06-27 | $83.48 | $233.26 | 236,600 | — | — |
| 2018-06-26 | $84.64 | $236.50 | 219,000 | — | — |
| 2018-06-25 | $84.85 | $237.08 | 197,800 | — | — |
| 2018-06-22 | $85.19 | $238.03 | 290,200 | — | — |
| 2018-06-21 | $85.68 | $239.40 | 151,600 | — | — |
| 2018-06-20 | $85.79 | $239.71 | 139,500 | — | — |
| 2018-06-19 | $85.78 | $239.68 | 187,600 | — | — |
| 2018-06-18 | $85.05 | $237.64 | 137,500 | — | — |
| 2018-06-15 | $84.95 | $237.36 | 464,300 | — | — |
| 2018-06-14 | $85.47 | $238.82 | 171,100 | — | — |
| 2018-06-13 | $85.52 | $238.96 | 170,600 | — | — |
| 2018-06-12 | $85.38 | $238.57 | 209,400 | — | — |
| 2018-06-11 | $86.45 | $241.55 | 265,300 | — | — |
| 2018-06-08 | $88.33 | $246.81 | 220,500 | — | — |
| 2018-06-07 | $87.96 | $245.77 | 161,100 | — | — |
| 2018-06-06 | $88.08 | $246.11 | 187,900 | — | — |
| 2018-06-05 | $87.20 | $243.65 | 166,300 | — | — |
| 2018-06-04 | $87.10 | $243.37 | 136,500 | — | — |
| 2018-06-01 | $85.84 | $239.85 | 127,300 | — | — |
| 2018-05-31 | $84.93 | $237.31 | 134,300 | — | — |
| 2018-05-30 | $85.82 | $239.79 | 237,500 | — | — |
| 2018-05-29 | $84.82 | $235.32 | 343,200 | — | — |
| 2018-05-25 | $85.72 | $237.82 | 208,700 | — | — |
| 2018-05-24 | $86.01 | $238.63 | 304,800 | — | — |
| 2018-05-23 | $86.61 | $240.29 | 221,600 | — | — |
| 2018-05-22 | $86.74 | $240.65 | 224,600 | — | — |
| 2018-05-21 | $86.39 | $239.68 | 205,600 | — | — |
| 2018-05-18 | $84.94 | $235.66 | 527,700 | — | — |
| 2018-05-17 | $85.65 | $237.63 | 178,400 | — | — |
| 2018-05-16 | $85.33 | $236.74 | 144,200 | — | — |
| 2018-05-15 | $85.27 | $236.57 | 260,500 | — | — |
| 2018-05-14 | $84.47 | $234.35 | 234,000 | — | — |
| 2018-05-11 | $84.66 | $234.88 | 253,600 | — | — |
| 2018-05-10 | $84.63 | $234.80 | 232,400 | — | — |
| 2018-05-09 | $84.44 | $234.27 | 563,700 | — | — |
| 2018-05-08 | $85.29 | $236.63 | 148,500 | — | — |
| 2018-05-07 | $85.01 | $235.85 | 153,200 | — | — |
| 2018-05-04 | $84.65 | $234.85 | 182,700 | — | — |
| 2018-05-03 | $83.64 | $232.05 | 199,400 | — | — |
| 2018-05-02 | $84.54 | $234.55 | 206,100 | — | — |
| 2018-05-01 | $84.69 | $234.96 | 192,400 | — | — |
| 2018-04-30 | $84.21 | $233.63 | 160,900 | — | — |
| 2018-04-27 | $85.65 | $237.63 | 122,400 | — | — |
| 2018-04-26 | $85.10 | $236.10 | 150,300 | — | — |
| 2018-04-25 | $85.89 | $238.29 | 241,500 | — | — |
| 2018-04-24 | $85.62 | $237.54 | 265,800 | — | — |
| 2018-04-23 | $84.52 | $234.49 | 286,300 | — | — |
| 2018-04-20 | $84.36 | $234.05 | 272,100 | — | — |
| 2018-04-19 | $83.35 | $231.25 | 147,700 | — | — |
| 2018-04-18 | $82.25 | $228.19 | 125,600 | — | — |
| 2018-04-17 | $82.75 | $229.58 | 102,200 | — | — |
| 2018-04-16 | $83.56 | $231.83 | 104,400 | — | — |
| 2018-04-13 | $82.98 | $230.22 | 131,100 | — | — |
| 2018-04-12 | $84.01 | $233.08 | 187,500 | — | — |
| 2018-04-11 | $82.36 | $228.50 | 148,400 | — | — |
| 2018-04-10 | $82.71 | $229.47 | 138,700 | — | — |
| 2018-04-09 | $81.50 | $226.11 | 238,900 | — | — |
| 2018-04-06 | $81.52 | $226.17 | 283,800 | — | — |
| 2018-04-05 | $83.11 | $230.58 | 218,600 | — | — |
| 2018-04-04 | $82.48 | $228.83 | 348,200 | — | — |
| 2018-04-03 | $81.88 | $227.17 | 283,700 | — | — |
| 2018-04-02 | $81.29 | $225.53 | 228,300 | — | — |
| 2018-03-29 | $83.10 | $230.55 | 183,000 | — | — |
| 2018-03-28 | $82.10 | $227.78 | 176,500 | — | — |
| 2018-03-27 | $81.73 | $226.75 | 250,600 | — | — |
| 2018-03-26 | $82.96 | $230.16 | 169,900 | — | — |
| 2018-03-23 | $80.81 | $224.20 | 259,000 | — | — |
| 2018-03-22 | $82.99 | $230.25 | 231,700 | — | — |
| 2018-03-21 | $85.66 | $237.65 | 233,400 | — | — |
| 2018-03-20 | $85.08 | $236.05 | 205,400 | — | — |
| 2018-03-19 | $86.05 | $238.74 | 199,300 | — | — |
| 2018-03-16 | $86.28 | $239.37 | 2,609,600 | — | — |
| 2018-03-15 | $85.53 | $237.29 | 247,900 | — | — |
| 2018-03-14 | $85.29 | $236.63 | 321,300 | — | — |
| 2018-03-13 | $86.32 | $239.49 | 303,600 | — | — |
| 2018-03-12 | $87.51 | $242.79 | 350,500 | — | — |
| 2018-03-09 | $86.90 | $241.09 | 182,800 | — | — |
| 2018-03-08 | $85.09 | $236.07 | 226,500 | — | — |
| 2018-03-07 | $86.20 | $239.15 | 287,900 | — | — |
| 2018-03-06 | $85.28 | $236.60 | 167,700 | — | — |
| 2018-03-05 | $84.53 | $234.52 | 183,200 | — | — |
| 2018-03-02 | $83.43 | $231.47 | 148,400 | — | — |
| 2018-03-01 | $82.13 | $227.86 | 156,800 | — | — |
| 2018-02-28 | $82.01 | $227.53 | 183,600 | — | — |
| 2018-02-27 | $83.11 | $230.58 | 213,100 | — | — |
| 2018-02-26 | $84.09 | $231.86 | 147,500 | — | — |
| 2018-02-23 | $83.74 | $230.89 | 216,000 | — | — |
| 2018-02-22 | $82.72 | $228.08 | 293,100 | — | — |
| 2018-02-21 | $84.31 | $232.46 | 163,400 | — | — |
| 2018-02-20 | $83.83 | $231.14 | 209,700 | — | — |
| 2018-02-16 | $85.13 | $234.72 | 250,200 | — | — |
| 2018-02-15 | $84.77 | $233.73 | 148,500 | — | — |
| 2018-02-14 | $84.46 | $232.88 | 151,100 | — | — |
| 2018-02-13 | $82.39 | $227.17 | 182,400 | — | — |
| 2018-02-12 | $82.09 | $226.34 | 295,400 | — | — |
| 2018-02-09 | $81.21 | $223.92 | 325,600 | — | — |
| 2018-02-08 | $80.13 | $220.94 | 260,700 | — | — |
| 2018-02-07 | $81.99 | $226.07 | 206,900 | — | — |
| 2018-02-06 | $81.80 | $225.54 | 409,900 | — | — |
| 2018-02-05 | $80.98 | $223.28 | 323,700 | — | — |
| 2018-02-02 | $83.89 | $231.30 | 222,400 | — | — |
| 2018-02-01 | $84.42 | $232.77 | 179,100 | — | — |
| 2018-01-31 | $83.67 | $230.70 | 226,200 | — | — |
| 2018-01-30 | $84.11 | $231.91 | 225,700 | — | — |
| 2018-01-29 | $85.07 | $234.56 | 217,000 | — | — |
| 2018-01-26 | $85.33 | $235.27 | 248,300 | — | — |
| 2018-01-25 | $86.08 | $237.34 | 380,700 | — | — |
| 2018-01-24 | $86.14 | $237.51 | 279,000 | — | — |
| 2018-01-23 | $85.94 | $236.96 | 377,200 | — | — |
| 2018-01-22 | $86.15 | $237.54 | 475,900 | — | — |
| 2018-01-19 | $86.73 | $239.14 | 361,700 | — | — |
| 2018-01-18 | $86.26 | $237.84 | 217,900 | — | — |
| 2018-01-17 | $86.75 | $239.19 | 315,000 | — | — |
| 2018-01-16 | $86.60 | $238.78 | 251,700 | — | — |
| 2018-01-12 | $88.62 | $244.35 | 204,500 | — | — |
| 2018-01-11 | $87.87 | $242.28 | 206,300 | — | — |
| 2018-01-10 | $86.80 | $239.33 | 226,500 | — | — |
| 2018-01-09 | $86.55 | $238.64 | 163,900 | — | — |
| 2018-01-08 | $85.95 | $236.98 | 160,400 | — | — |
| 2018-01-05 | $85.72 | $236.35 | 229,700 | — | — |
| 2018-01-04 | $85.23 | $235.00 | 224,200 | — | — |
| 2018-01-03 | $85.56 | $235.91 | 154,300 | — | — |
| 2018-01-02 | $85.82 | $236.63 | 231,900 | — | — |