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 | $77.42 | $208.04 | 582,300 | — | — |
| 2018-12-28 | $76.61 | $205.86 | 575,700 | — | — |
| 2018-12-27 | $76.54 | $205.67 | 627,200 | — | — |
| 2018-12-26 | $75.39 | $202.58 | 837,700 | — | — |
| 2018-12-24 | $72.15 | $193.87 | 446,300 | — | — |
| 2018-12-21 | $75.63 | $203.23 | 1,998,800 | — | — |
| 2018-12-20 | $75.84 | $203.79 | 501,200 | — | — |
| 2018-12-19 | $76.39 | $205.27 | 779,500 | — | — |
| 2018-12-18 | $76.56 | $205.72 | 661,500 | — | — |
| 2018-12-17 | $77.26 | $206.18 | 869,400 | — | — |
| 2018-12-14 | $79.41 | $211.92 | 462,300 | — | — |
| 2018-12-13 | $79.70 | $212.69 | 469,800 | — | — |
| 2018-12-12 | $79.71 | $212.72 | 362,900 | — | — |
| 2018-12-11 | $79.14 | $211.20 | 376,600 | — | — |
| 2018-12-10 | $79.39 | $211.87 | 499,100 | — | — |
| 2018-12-07 | $80.14 | $213.87 | 474,000 | — | — |
| 2018-12-06 | $80.55 | $214.96 | 744,900 | — | — |
| 2018-12-04 | $81.51 | $217.52 | 955,000 | — | — |
| 2018-12-03 | $82.64 | $220.54 | 723,400 | — | — |
| 2018-11-30 | $81.73 | $218.11 | 723,900 | — | — |
| 2018-11-29 | $81.48 | $217.44 | 346,200 | — | — |
| 2018-11-28 | $81.55 | $217.63 | 824,600 | — | — |
| 2018-11-27 | $79.97 | $213.41 | 619,600 | — | — |
| 2018-11-26 | $79.96 | $213.39 | 514,400 | — | — |
| 2018-11-23 | $78.81 | $210.32 | 170,200 | — | — |
| 2018-11-21 | $79.54 | $212.27 | 355,300 | — | — |
| 2018-11-20 | $79.79 | $212.93 | 824,500 | — | — |
| 2018-11-19 | $80.71 | $215.39 | 908,100 | — | — |
| 2018-11-16 | $80.25 | $214.16 | 2,359,500 | — | — |
| 2018-11-15 | $79.45 | $212.03 | 1,072,900 | — | — |
| 2018-11-14 | $78.99 | $210.80 | 650,800 | — | — |
| 2018-11-13 | $80.96 | $216.06 | 439,700 | — | — |
| 2018-11-12 | $80.27 | $214.21 | 382,200 | — | — |
| 2018-11-09 | $81.32 | $217.02 | 510,200 | — | — |
| 2018-11-08 | $81.40 | $217.23 | 447,500 | — | — |
| 2018-11-07 | $80.78 | $215.58 | 553,600 | — | — |
| 2018-11-06 | $80.16 | $213.92 | 589,000 | — | — |
| 2018-11-05 | $79.18 | $211.31 | 640,900 | — | — |
| 2018-11-02 | $78.05 | $208.29 | 582,700 | — | — |
| 2018-11-01 | $78.43 | $209.30 | 906,200 | — | — |
| 2018-10-31 | $78.64 | $209.86 | 1,649,000 | — | — |
| 2018-10-30 | $78.37 | $209.14 | 692,300 | — | — |
| 2018-10-29 | $76.80 | $204.95 | 1,097,600 | — | — |
| 2018-10-26 | $76.50 | $204.15 | 1,545,200 | — | — |
| 2018-10-25 | $71.75 | $191.48 | 1,121,600 | — | — |
| 2018-10-24 | $71.39 | $190.52 | 807,700 | — | — |
| 2018-10-23 | $73.91 | $197.24 | 897,800 | — | — |
| 2018-10-22 | $75.09 | $200.39 | 463,700 | — | — |
| 2018-10-19 | $76.31 | $203.65 | 530,500 | — | — |
| 2018-10-18 | $75.68 | $201.96 | 554,400 | — | — |
| 2018-10-17 | $75.75 | $202.15 | 745,200 | — | — |
| 2018-10-16 | $74.29 | $198.26 | 768,300 | — | — |
| 2018-10-15 | $72.16 | $192.57 | 578,600 | — | — |
| 2018-10-12 | $72.33 | $193.02 | 928,000 | — | — |
| 2018-10-11 | $72.96 | $194.71 | 906,700 | — | — |
| 2018-10-10 | $76.33 | $203.70 | 635,000 | — | — |
| 2018-10-09 | $78.03 | $208.24 | 305,700 | — | — |
| 2018-10-08 | $77.61 | $207.12 | 349,400 | — | — |
| 2018-10-05 | $76.68 | $204.63 | 338,600 | — | — |
| 2018-10-04 | $76.50 | $204.15 | 396,400 | — | — |
| 2018-10-03 | $75.85 | $202.42 | 717,400 | — | — |
| 2018-10-02 | $76.08 | $203.03 | 413,300 | — | — |
| 2018-10-01 | $75.37 | $201.14 | 509,800 | — | — |
| 2018-09-28 | $76.81 | $204.98 | 542,200 | — | — |
| 2018-09-27 | $76.52 | $204.21 | 341,500 | — | — |
| 2018-09-26 | $76.60 | $204.42 | 350,200 | — | — |
| 2018-09-25 | $77.23 | $206.10 | 341,300 | — | — |
| 2018-09-24 | $77.41 | $206.58 | 526,000 | — | — |
| 2018-09-21 | $79.03 | $210.90 | 1,432,500 | — | — |
| 2018-09-20 | $78.97 | $210.74 | 452,100 | — | — |
| 2018-09-19 | $78.58 | $209.70 | 467,000 | — | — |
| 2018-09-18 | $77.98 | $208.10 | 429,700 | — | — |
| 2018-09-17 | $77.84 | $206.31 | 311,800 | — | — |
| 2018-09-14 | $77.77 | $206.13 | 283,500 | — | — |
| 2018-09-13 | $76.90 | $203.82 | 358,400 | — | — |
| 2018-09-12 | $75.97 | $201.36 | 330,100 | — | — |
| 2018-09-11 | $76.80 | $203.56 | 381,800 | — | — |
| 2018-09-10 | $77.03 | $204.17 | 373,100 | — | — |
| 2018-09-07 | $77.16 | $204.51 | 413,400 | — | — |
| 2018-09-06 | $77.64 | $205.78 | 304,800 | — | — |
| 2018-09-05 | $77.45 | $205.28 | 389,500 | — | — |
| 2018-09-04 | $77.18 | $204.57 | 285,400 | — | — |
| 2018-08-31 | $76.67 | $203.21 | 453,100 | — | — |
| 2018-08-30 | $76.32 | $202.29 | 318,300 | — | — |
| 2018-08-29 | $76.71 | $203.32 | 306,900 | — | — |
| 2018-08-28 | $76.79 | $203.53 | 428,600 | — | — |
| 2018-08-27 | $76.85 | $203.69 | 333,900 | — | — |
| 2018-08-24 | $76.49 | $202.74 | 259,100 | — | — |
| 2018-08-23 | $76.15 | $201.84 | 325,300 | — | — |
| 2018-08-22 | $76.02 | $201.49 | 275,300 | — | — |
| 2018-08-21 | $76.43 | $202.58 | 286,900 | — | — |
| 2018-08-20 | $76.14 | $201.81 | 413,600 | — | — |
| 2018-08-17 | $75.75 | $200.78 | 305,500 | — | — |
| 2018-08-16 | $75.29 | $199.56 | 287,300 | — | — |
| 2018-08-15 | $74.44 | $197.30 | 245,700 | — | — |
| 2018-08-14 | $74.31 | $196.96 | 350,500 | — | — |
| 2018-08-13 | $73.69 | $195.32 | 386,700 | — | — |
| 2018-08-10 | $74.39 | $197.17 | 422,100 | — | — |
| 2018-08-09 | $75.00 | $198.79 | 365,700 | — | — |
| 2018-08-08 | $75.08 | $199.00 | 286,600 | — | — |
| 2018-08-07 | $75.05 | $198.92 | 595,500 | — | — |
| 2018-08-06 | $75.96 | $201.33 | 370,200 | — | — |
| 2018-08-03 | $75.54 | $200.22 | 333,100 | — | — |
| 2018-08-02 | $75.25 | $199.45 | 431,600 | — | — |
| 2018-08-01 | $75.25 | $199.45 | 598,800 | — | — |
| 2018-07-31 | $75.63 | $200.46 | 2,398,600 | — | — |
| 2018-07-30 | $75.40 | $199.85 | 722,700 | — | — |
| 2018-07-27 | $74.44 | $197.30 | 1,305,100 | — | — |
| 2018-07-26 | $72.30 | $191.63 | 638,500 | — | — |
| 2018-07-25 | $71.30 | $188.98 | 600,900 | — | — |
| 2018-07-24 | $70.74 | $187.50 | 506,000 | — | — |
| 2018-07-23 | $70.89 | $187.89 | 381,700 | — | — |
| 2018-07-20 | $70.70 | $187.39 | 419,300 | — | — |
| 2018-07-19 | $70.26 | $186.22 | 499,300 | — | — |
| 2018-07-18 | $71.30 | $188.98 | 403,900 | — | — |
| 2018-07-17 | $70.55 | $186.99 | 324,300 | — | — |
| 2018-07-16 | $70.54 | $186.97 | 357,900 | — | — |
| 2018-07-13 | $69.61 | $184.50 | 377,800 | — | — |
| 2018-07-12 | $69.64 | $184.58 | 355,800 | — | — |
| 2018-07-11 | $69.79 | $184.98 | 314,100 | — | — |
| 2018-07-10 | $69.88 | $185.22 | 575,300 | — | — |
| 2018-07-09 | $69.79 | $184.98 | 606,800 | — | — |
| 2018-07-06 | $68.34 | $181.14 | 441,200 | — | — |
| 2018-07-05 | $67.50 | $178.91 | 378,600 | — | — |
| 2018-07-03 | $67.36 | $178.54 | 199,300 | — | — |
| 2018-07-02 | $66.98 | $177.53 | 378,000 | — | — |
| 2018-06-29 | $66.86 | $177.21 | 612,300 | — | — |
| 2018-06-28 | $67.16 | $178.01 | 272,200 | — | — |
| 2018-06-27 | $66.33 | $175.81 | 483,800 | — | — |
| 2018-06-26 | $67.14 | $177.95 | 671,600 | — | — |
| 2018-06-25 | $68.22 | $180.82 | 452,100 | — | — |
| 2018-06-22 | $68.34 | $181.14 | 837,800 | — | — |
| 2018-06-21 | $67.77 | $179.62 | 371,100 | — | — |
| 2018-06-20 | $68.49 | $181.53 | 530,700 | — | — |
| 2018-06-19 | $68.76 | $182.25 | 483,400 | — | — |
| 2018-06-18 | $69.00 | $181.48 | 524,700 | — | — |
| 2018-06-15 | $68.99 | $181.45 | 1,110,800 | — | — |
| 2018-06-14 | $68.92 | $181.27 | 406,800 | — | — |
| 2018-06-13 | $69.67 | $183.24 | 430,200 | — | — |
| 2018-06-12 | $70.06 | $184.27 | 494,000 | — | — |
| 2018-06-11 | $70.53 | $185.50 | 281,700 | — | — |
| 2018-06-08 | $71.28 | $187.48 | 527,900 | — | — |
| 2018-06-07 | $70.77 | $186.13 | 291,300 | — | — |
| 2018-06-06 | $70.39 | $185.14 | 344,200 | — | — |
| 2018-06-05 | $70.00 | $184.11 | 516,400 | — | — |
| 2018-06-04 | $70.24 | $184.74 | 392,400 | — | — |
| 2018-06-01 | $70.18 | $184.58 | 572,500 | — | — |
| 2018-05-31 | $69.37 | $182.45 | 973,300 | — | — |
| 2018-05-30 | $70.10 | $184.37 | 442,700 | — | — |
| 2018-05-29 | $68.51 | $180.19 | 606,300 | — | — |
| 2018-05-25 | $70.42 | $185.21 | 309,000 | — | — |
| 2018-05-24 | $70.43 | $185.24 | 661,100 | — | — |
| 2018-05-23 | $70.88 | $186.42 | 292,500 | — | — |
| 2018-05-22 | $71.45 | $187.92 | 259,700 | — | — |
| 2018-05-21 | $71.29 | $187.50 | 575,000 | — | — |
| 2018-05-18 | $70.73 | $186.03 | 324,100 | — | — |
| 2018-05-17 | $70.89 | $186.45 | 304,000 | — | — |
| 2018-05-16 | $70.76 | $186.11 | 390,500 | — | — |
| 2018-05-15 | $70.89 | $186.45 | 457,300 | — | — |
| 2018-05-14 | $70.56 | $185.58 | 514,900 | — | — |
| 2018-05-11 | $71.88 | $189.05 | 353,200 | — | — |
| 2018-05-10 | $71.89 | $189.08 | 570,800 | — | — |
| 2018-05-09 | $71.21 | $187.29 | 546,600 | — | — |
| 2018-05-08 | $70.18 | $184.58 | 544,500 | — | — |
| 2018-05-07 | $69.80 | $183.58 | 486,400 | — | — |
| 2018-05-04 | $70.01 | $184.14 | 606,400 | — | — |
| 2018-05-03 | $69.35 | $182.40 | 744,300 | — | — |
| 2018-05-02 | $69.71 | $183.35 | 881,900 | — | — |
| 2018-05-01 | $71.18 | $187.21 | 652,900 | — | — |
| 2018-04-30 | $70.34 | $185.00 | 1,135,700 | — | — |
| 2018-04-27 | $71.45 | $187.92 | 722,400 | — | — |
| 2018-04-26 | $71.44 | $187.90 | 1,479,400 | — | — |
| 2018-04-25 | $74.82 | $196.79 | 450,300 | — | — |
| 2018-04-24 | $74.95 | $197.13 | 433,700 | — | — |
| 2018-04-23 | $75.72 | $199.15 | 394,500 | — | — |
| 2018-04-20 | $75.27 | $197.97 | 390,600 | — | — |
| 2018-04-19 | $75.04 | $197.37 | 299,700 | — | — |
| 2018-04-18 | $74.56 | $196.10 | 351,700 | — | — |
| 2018-04-17 | $74.49 | $195.92 | 406,100 | — | — |
| 2018-04-16 | $74.74 | $196.58 | 537,800 | — | — |
| 2018-04-13 | $73.53 | $193.39 | 358,700 | — | — |
| 2018-04-12 | $73.98 | $194.58 | 246,800 | — | — |
| 2018-04-11 | $73.41 | $193.08 | 329,100 | — | — |
| 2018-04-10 | $73.41 | $193.08 | 412,600 | — | — |
| 2018-04-09 | $72.77 | $191.40 | 481,800 | — | — |
| 2018-04-06 | $73.00 | $192.00 | 743,800 | — | — |
| 2018-04-05 | $74.35 | $195.55 | 543,300 | — | — |
| 2018-04-04 | $73.90 | $194.37 | 530,400 | — | — |
| 2018-04-03 | $73.49 | $193.29 | 504,700 | — | — |
| 2018-04-02 | $72.37 | $190.34 | 500,500 | — | — |
| 2018-03-29 | $74.26 | $195.31 | 434,600 | — | — |
| 2018-03-28 | $73.86 | $194.26 | 549,400 | — | — |
| 2018-03-27 | $73.13 | $192.34 | 504,000 | — | — |
| 2018-03-26 | $73.14 | $192.37 | 625,200 | — | — |
| 2018-03-23 | $71.61 | $188.34 | 533,700 | — | — |
| 2018-03-22 | $73.44 | $193.16 | 534,900 | — | — |
| 2018-03-21 | $75.55 | $198.71 | 535,000 | — | — |
| 2018-03-20 | $75.40 | $198.31 | 568,700 | — | — |
| 2018-03-19 | $75.11 | $196.16 | 687,100 | — | — |
| 2018-03-16 | $75.13 | $196.21 | 2,494,000 | — | — |
| 2018-03-15 | $74.30 | $194.04 | 749,500 | — | — |
| 2018-03-14 | $74.05 | $193.39 | 523,400 | — | — |
| 2018-03-13 | $75.08 | $196.08 | 499,300 | — | — |
| 2018-03-12 | $75.24 | $196.50 | 553,900 | — | — |
| 2018-03-09 | $77.04 | $201.20 | 552,500 | — | — |
| 2018-03-08 | $75.26 | $196.55 | 490,300 | — | — |
| 2018-03-07 | $75.72 | $197.75 | 577,800 | — | — |
| 2018-03-06 | $76.04 | $198.58 | 415,300 | — | — |
| 2018-03-05 | $75.89 | $198.19 | 504,700 | — | — |
| 2018-03-02 | $74.61 | $194.85 | 768,600 | — | — |
| 2018-03-01 | $73.34 | $191.53 | 478,300 | — | — |
| 2018-02-28 | $74.59 | $194.80 | 530,500 | — | — |
| 2018-02-27 | $75.88 | $198.17 | 595,200 | — | — |
| 2018-02-26 | $77.26 | $201.77 | 456,300 | — | — |
| 2018-02-23 | $75.80 | $197.96 | 341,400 | — | — |
| 2018-02-22 | $74.92 | $195.66 | 397,000 | — | — |
| 2018-02-21 | $75.54 | $197.28 | 416,200 | — | — |
| 2018-02-20 | $75.69 | $197.67 | 377,100 | — | — |
| 2018-02-16 | $77.19 | $201.59 | 538,100 | — | — |
| 2018-02-15 | $76.19 | $198.98 | 502,200 | — | — |
| 2018-02-14 | $75.57 | $197.36 | 574,000 | — | — |
| 2018-02-13 | $73.97 | $193.18 | 888,300 | — | — |
| 2018-02-12 | $74.31 | $194.07 | 1,071,400 | — | — |
| 2018-02-09 | $72.14 | $188.40 | 1,332,700 | — | — |
| 2018-02-08 | $70.34 | $183.70 | 1,029,200 | — | — |
| 2018-02-07 | $72.63 | $189.68 | 1,037,500 | — | — |
| 2018-02-06 | $72.60 | $189.60 | 1,153,000 | — | — |
| 2018-02-05 | $73.39 | $191.66 | 965,900 | — | — |
| 2018-02-02 | $76.38 | $199.47 | 459,800 | — | — |
| 2018-02-01 | $77.17 | $201.54 | 809,900 | — | — |
| 2018-01-31 | $76.90 | $200.83 | 1,092,800 | — | — |
| 2018-01-30 | $76.39 | $199.50 | 479,100 | — | — |
| 2018-01-29 | $76.59 | $200.02 | 461,100 | — | — |
| 2018-01-26 | $77.51 | $202.42 | 476,400 | — | — |
| 2018-01-25 | $77.22 | $201.67 | 404,100 | — | — |
| 2018-01-24 | $77.24 | $201.72 | 558,000 | — | — |
| 2018-01-23 | $77.01 | $201.12 | 754,300 | — | — |
| 2018-01-22 | $75.93 | $198.30 | 440,700 | — | — |
| 2018-01-19 | $75.16 | $196.29 | 443,800 | — | — |
| 2018-01-18 | $74.86 | $195.50 | 401,900 | — | — |
| 2018-01-17 | $75.06 | $196.03 | 453,500 | — | — |
| 2018-01-16 | $74.20 | $193.78 | 634,100 | — | — |
| 2018-01-12 | $74.03 | $193.34 | 399,500 | — | — |
| 2018-01-11 | $72.77 | $190.04 | 551,000 | — | — |
| 2018-01-10 | $72.19 | $188.53 | 549,900 | — | — |
| 2018-01-09 | $73.21 | $191.19 | 679,500 | — | — |
| 2018-01-08 | $73.67 | $192.40 | 468,600 | — | — |
| 2018-01-05 | $74.00 | $193.26 | 431,500 | — | — |
| 2018-01-04 | $73.62 | $192.26 | 622,400 | — | — |
| 2018-01-03 | $72.79 | $190.10 | 534,000 | — | — |
| 2018-01-02 | $73.08 | $190.85 | 645,200 | — | — |