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 | $81.30 | $343.66 | 90,600 | — | — |
| 2018-12-28 | $79.62 | $336.56 | 41,800 | — | — |
| 2018-12-27 | $79.75 | $337.11 | 59,500 | — | — |
| 2018-12-26 | $79.26 | $335.04 | 73,600 | — | — |
| 2018-12-24 | $78.95 | $333.73 | 67,000 | — | — |
| 2018-12-21 | $82.99 | $350.81 | 135,200 | — | — |
| 2018-12-20 | $84.23 | $356.05 | 83,700 | — | — |
| 2018-12-19 | $86.41 | $365.26 | 48,800 | — | — |
| 2018-12-18 | $87.08 | $368.10 | 56,000 | — | — |
| 2018-12-17 | $87.88 | $371.48 | 127,800 | — | — |
| 2018-12-14 | $93.12 | $393.63 | 79,800 | — | — |
| 2018-12-13 | $93.01 | $393.16 | 75,000 | — | — |
| 2018-12-12 | $91.73 | $386.19 | 57,700 | — | — |
| 2018-12-11 | $90.33 | $380.29 | 64,800 | — | — |
| 2018-12-10 | $89.05 | $374.90 | 50,900 | — | — |
| 2018-12-07 | $89.07 | $374.99 | 57,100 | — | — |
| 2018-12-06 | $87.77 | $369.52 | 56,800 | — | — |
| 2018-12-04 | $86.20 | $362.91 | 58,100 | — | — |
| 2018-12-03 | $87.18 | $367.03 | 94,000 | — | — |
| 2018-11-30 | $86.04 | $362.23 | 93,200 | — | — |
| 2018-11-29 | $84.05 | $353.85 | 71,000 | — | — |
| 2018-11-28 | $85.51 | $360.00 | 100,100 | — | — |
| 2018-11-27 | $81.57 | $343.41 | 30,200 | — | — |
| 2018-11-26 | $83.34 | $350.87 | 39,100 | — | — |
| 2018-11-23 | $83.30 | $350.70 | 12,900 | — | — |
| 2018-11-21 | $82.20 | $346.07 | 30,800 | — | — |
| 2018-11-20 | $83.30 | $350.70 | 28,500 | — | — |
| 2018-11-19 | $84.33 | $355.03 | 23,200 | — | — |
| 2018-11-16 | $84.70 | $356.59 | 27,300 | — | — |
| 2018-11-15 | $84.43 | $355.45 | 26,200 | — | — |
| 2018-11-14 | $83.04 | $349.60 | 38,500 | — | — |
| 2018-11-13 | $83.56 | $351.79 | 65,300 | — | — |
| 2018-11-12 | $82.45 | $347.12 | 28,300 | — | — |
| 2018-11-09 | $82.64 | $347.92 | 69,500 | — | — |
| 2018-11-08 | $82.53 | $347.46 | 103,800 | — | — |
| 2018-11-07 | $81.69 | $343.92 | 57,900 | — | — |
| 2018-11-06 | $82.13 | $345.77 | 32,500 | — | — |
| 2018-11-05 | $80.67 | $339.62 | 52,500 | — | — |
| 2018-11-02 | $79.50 | $334.70 | 59,400 | — | — |
| 2018-11-01 | $78.14 | $328.97 | 60,500 | — | — |
| 2018-10-31 | $79.45 | $334.49 | 39,200 | — | — |
| 2018-10-30 | $81.74 | $344.13 | 37,300 | — | — |
| 2018-10-29 | $80.77 | $340.05 | 34,900 | — | — |
| 2018-10-26 | $80.92 | $340.68 | 39,900 | — | — |
| 2018-10-25 | $82.10 | $345.65 | 116,700 | — | — |
| 2018-10-24 | $85.43 | $359.66 | 324,100 | — | — |
| 2018-10-23 | $86.07 | $362.36 | 158,000 | — | — |
| 2018-10-22 | $81.37 | $342.57 | 19,200 | — | — |
| 2018-10-19 | $81.87 | $344.68 | 49,000 | — | — |
| 2018-10-18 | $81.30 | $342.28 | 25,400 | — | — |
| 2018-10-17 | $82.38 | $346.82 | 32,500 | — | — |
| 2018-10-16 | $82.52 | $347.41 | 28,600 | — | — |
| 2018-10-15 | $80.29 | $338.03 | 38,500 | — | — |
| 2018-10-12 | $79.79 | $335.92 | 38,000 | — | — |
| 2018-10-11 | $81.51 | $343.16 | 54,800 | — | — |
| 2018-10-10 | $84.24 | $354.65 | 62,600 | — | — |
| 2018-10-09 | $84.53 | $355.88 | 36,900 | — | — |
| 2018-10-08 | $84.56 | $356.00 | 34,500 | — | — |
| 2018-10-05 | $83.03 | $349.56 | 77,500 | — | — |
| 2018-10-04 | $82.35 | $346.70 | 37,800 | — | — |
| 2018-10-03 | $82.49 | $347.29 | 38,500 | — | — |
| 2018-10-02 | $81.95 | $345.01 | 50,400 | — | — |
| 2018-10-01 | $81.62 | $343.62 | 57,700 | — | — |
| 2018-09-28 | $83.90 | $353.22 | 59,200 | — | — |
| 2018-09-27 | $83.00 | $349.43 | 38,300 | — | — |
| 2018-09-26 | $82.35 | $346.70 | 46,300 | — | — |
| 2018-09-25 | $84.10 | $354.07 | 46,500 | — | — |
| 2018-09-24 | $83.90 | $353.22 | 68,800 | — | — |
| 2018-09-21 | $89.05 | $374.90 | 199,600 | — | — |
| 2018-09-20 | $88.70 | $373.43 | 25,700 | — | — |
| 2018-09-19 | $88.35 | $371.96 | 57,600 | — | — |
| 2018-09-18 | $90.65 | $381.64 | 27,300 | — | — |
| 2018-09-17 | $90.00 | $378.90 | 68,200 | — | — |
| 2018-09-14 | $88.80 | $373.85 | 51,300 | — | — |
| 2018-09-13 | $88.55 | $372.80 | 33,500 | — | — |
| 2018-09-12 | $87.25 | $365.77 | 31,200 | — | — |
| 2018-09-11 | $87.35 | $366.19 | 29,600 | — | — |
| 2018-09-10 | $87.35 | $366.19 | 21,800 | — | — |
| 2018-09-07 | $87.65 | $367.45 | 47,400 | — | — |
| 2018-09-06 | $87.95 | $368.70 | 33,000 | — | — |
| 2018-09-05 | $87.35 | $366.19 | 61,800 | — | — |
| 2018-09-04 | $86.40 | $362.21 | 58,700 | — | — |
| 2018-08-31 | $86.00 | $360.53 | 37,400 | — | — |
| 2018-08-30 | $85.65 | $359.06 | 32,100 | — | — |
| 2018-08-29 | $84.40 | $353.82 | 19,400 | — | — |
| 2018-08-28 | $83.70 | $350.89 | 18,900 | — | — |
| 2018-08-27 | $84.40 | $353.82 | 31,400 | — | — |
| 2018-08-24 | $84.35 | $353.61 | 40,000 | — | — |
| 2018-08-23 | $84.40 | $353.82 | 19,100 | — | — |
| 2018-08-22 | $84.50 | $354.24 | 57,000 | — | — |
| 2018-08-21 | $85.00 | $356.34 | 26,900 | — | — |
| 2018-08-20 | $85.20 | $357.18 | 64,500 | — | — |
| 2018-08-17 | $85.35 | $357.80 | 49,900 | — | — |
| 2018-08-16 | $85.80 | $359.69 | 41,000 | — | — |
| 2018-08-15 | $84.00 | $352.14 | 36,300 | — | — |
| 2018-08-14 | $83.45 | $349.84 | 37,300 | — | — |
| 2018-08-13 | $81.95 | $343.55 | 31,600 | — | — |
| 2018-08-10 | $81.20 | $340.41 | 28,400 | — | — |
| 2018-08-09 | $81.00 | $339.57 | 39,600 | — | — |
| 2018-08-08 | $83.55 | $350.26 | 68,400 | — | — |
| 2018-08-07 | $83.50 | $350.05 | 30,600 | — | — |
| 2018-08-06 | $83.70 | $350.89 | 18,900 | — | — |
| 2018-08-03 | $82.60 | $346.28 | 26,200 | — | — |
| 2018-08-02 | $83.40 | $349.63 | 22,800 | — | — |
| 2018-08-01 | $82.85 | $347.32 | 34,900 | — | — |
| 2018-07-31 | $83.85 | $351.52 | 45,600 | — | — |
| 2018-07-30 | $82.70 | $346.69 | 23,300 | — | — |
| 2018-07-27 | $83.40 | $349.63 | 57,600 | — | — |
| 2018-07-26 | $84.45 | $354.03 | 27,100 | — | — |
| 2018-07-25 | $83.60 | $350.47 | 20,500 | — | — |
| 2018-07-24 | $83.75 | $351.10 | 23,200 | — | — |
| 2018-07-23 | $83.85 | $351.52 | 23,800 | — | — |
| 2018-07-20 | $84.00 | $352.14 | 39,400 | — | — |
| 2018-07-19 | $84.50 | $354.24 | 41,500 | — | — |
| 2018-07-18 | $83.25 | $349.00 | 26,100 | — | — |
| 2018-07-17 | $83.95 | $351.93 | 37,400 | — | — |
| 2018-07-16 | $84.95 | $356.13 | 63,300 | — | — |
| 2018-07-13 | $85.70 | $359.27 | 83,700 | — | — |
| 2018-07-12 | $85.65 | $359.06 | 31,900 | — | — |
| 2018-07-11 | $86.50 | $362.63 | 46,600 | — | — |
| 2018-07-10 | $86.60 | $363.04 | 75,300 | — | — |
| 2018-07-09 | $85.25 | $357.38 | 123,800 | — | — |
| 2018-07-06 | $85.75 | $359.48 | 42,500 | — | — |
| 2018-07-05 | $85.25 | $357.38 | 47,400 | — | — |
| 2018-07-03 | $83.05 | $348.16 | 26,100 | — | — |
| 2018-07-02 | $81.90 | $343.34 | 43,900 | — | — |
| 2018-06-29 | $79.95 | $335.17 | 34,000 | — | — |
| 2018-06-28 | $80.10 | $335.80 | 41,100 | — | — |
| 2018-06-27 | $79.50 | $333.28 | 40,200 | — | — |
| 2018-06-26 | $79.55 | $333.49 | 61,000 | — | — |
| 2018-06-25 | $79.45 | $333.07 | 34,300 | — | — |
| 2018-06-22 | $79.30 | $332.44 | 110,600 | — | — |
| 2018-06-21 | $78.25 | $328.04 | 30,000 | — | — |
| 2018-06-20 | $78.25 | $328.04 | 42,900 | — | — |
| 2018-06-19 | $77.85 | $326.36 | 43,400 | — | — |
| 2018-06-18 | $77.00 | $322.80 | 42,200 | — | — |
| 2018-06-15 | $75.65 | $317.14 | 67,400 | — | — |
| 2018-06-14 | $75.30 | $315.67 | 36,300 | — | — |
| 2018-06-13 | $74.00 | $308.67 | 56,300 | — | — |
| 2018-06-12 | $74.60 | $311.17 | 68,600 | — | — |
| 2018-06-11 | $74.95 | $312.63 | 35,000 | — | — |
| 2018-06-08 | $76.20 | $317.85 | 41,000 | — | — |
| 2018-06-07 | $77.60 | $323.69 | 43,200 | — | — |
| 2018-06-06 | $77.75 | $324.31 | 45,100 | — | — |
| 2018-06-05 | $78.55 | $327.65 | 30,000 | — | — |
| 2018-06-04 | $79.25 | $330.57 | 32,100 | — | — |
| 2018-06-01 | $79.25 | $330.57 | 32,200 | — | — |
| 2018-05-31 | $79.85 | $333.07 | 42,100 | — | — |
| 2018-05-30 | $80.30 | $334.95 | 40,000 | — | — |
| 2018-05-29 | $78.75 | $328.48 | 40,500 | — | — |
| 2018-05-25 | $78.60 | $327.86 | 40,000 | — | — |
| 2018-05-24 | $76.35 | $318.47 | 151,000 | — | — |
| 2018-05-23 | $76.75 | $320.14 | 88,800 | — | — |
| 2018-05-22 | $76.75 | $320.14 | 43,900 | — | — |
| 2018-05-21 | $76.75 | $320.14 | 60,000 | — | — |
| 2018-05-18 | $76.70 | $319.93 | 45,600 | — | — |
| 2018-05-17 | $76.50 | $319.10 | 48,600 | — | — |
| 2018-05-16 | $76.50 | $319.10 | 39,800 | — | — |
| 2018-05-15 | $76.90 | $320.77 | 36,700 | — | — |
| 2018-05-14 | $77.25 | $322.23 | 40,800 | — | — |
| 2018-05-11 | $76.45 | $318.89 | 35,600 | — | — |
| 2018-05-10 | $76.75 | $320.14 | 44,400 | — | — |
| 2018-05-09 | $75.70 | $315.76 | 56,300 | — | — |
| 2018-05-08 | $76.00 | $317.01 | 76,500 | — | — |
| 2018-05-07 | $75.80 | $316.18 | 30,100 | — | — |
| 2018-05-04 | $75.95 | $316.81 | 36,500 | — | — |
| 2018-05-03 | $75.60 | $315.35 | 30,000 | — | — |
| 2018-05-02 | $75.85 | $316.39 | 41,400 | — | — |
| 2018-05-01 | $75.70 | $315.76 | 46,100 | — | — |
| 2018-04-30 | $76.00 | $317.01 | 35,800 | — | — |
| 2018-04-27 | $76.50 | $319.10 | 21,000 | — | — |
| 2018-04-26 | $75.90 | $316.60 | 18,400 | — | — |
| 2018-04-25 | $74.80 | $312.01 | 93,800 | — | — |
| 2018-04-24 | $75.65 | $315.55 | 43,100 | — | — |
| 2018-04-23 | $74.90 | $312.43 | 39,900 | — | — |
| 2018-04-20 | $74.75 | $311.80 | 33,200 | — | — |
| 2018-04-19 | $74.75 | $311.80 | 36,300 | — | — |
| 2018-04-18 | $75.10 | $313.26 | 66,300 | — | — |
| 2018-04-17 | $75.80 | $316.18 | 34,700 | — | — |
| 2018-04-16 | $75.65 | $315.55 | 29,900 | — | — |
| 2018-04-13 | $74.30 | $309.92 | 44,000 | — | — |
| 2018-04-12 | $74.00 | $308.67 | 121,600 | — | — |
| 2018-04-11 | $73.95 | $308.46 | 45,400 | — | — |
| 2018-04-10 | $74.05 | $308.88 | 46,200 | — | — |
| 2018-04-09 | $74.05 | $308.88 | 64,600 | — | — |
| 2018-04-06 | $73.30 | $305.75 | 97,700 | — | — |
| 2018-04-05 | $73.05 | $304.71 | 53,600 | — | — |
| 2018-04-04 | $72.15 | $300.95 | 69,200 | — | — |
| 2018-04-03 | $71.05 | $296.37 | 75,000 | — | — |
| 2018-04-02 | $69.40 | $289.48 | 71,700 | — | — |
| 2018-03-29 | $70.35 | $293.45 | 180,700 | — | — |
| 2018-03-28 | $70.05 | $292.20 | 409,800 | — | — |
| 2018-03-27 | $68.40 | $285.31 | 238,300 | — | — |
| 2018-03-26 | $70.55 | $294.28 | 89,200 | — | — |
| 2018-03-23 | $70.00 | $291.99 | 93,500 | — | — |
| 2018-03-22 | $73.10 | $304.92 | 73,700 | — | — |
| 2018-03-21 | $72.00 | $300.33 | 42,700 | — | — |
| 2018-03-20 | $72.05 | $300.54 | 61,100 | — | — |
| 2018-03-19 | $74.30 | $309.92 | 142,500 | — | — |
| 2018-03-16 | $71.40 | $297.83 | 186,200 | — | — |
| 2018-03-15 | $70.30 | $293.24 | 29,400 | — | — |
| 2018-03-14 | $70.35 | $293.45 | 32,900 | — | — |
| 2018-03-13 | $70.40 | $292.30 | 43,800 | — | — |
| 2018-03-12 | $70.85 | $294.17 | 39,700 | — | — |
| 2018-03-09 | $69.90 | $290.22 | 37,100 | — | — |
| 2018-03-08 | $69.35 | $287.94 | 40,600 | — | — |
| 2018-03-07 | $69.35 | $287.94 | 42,900 | — | — |
| 2018-03-06 | $68.70 | $285.24 | 37,800 | — | — |
| 2018-03-05 | $69.50 | $288.56 | 46,500 | — | — |
| 2018-03-02 | $68.45 | $284.20 | 54,600 | — | — |
| 2018-03-01 | $69.10 | $286.90 | 58,600 | — | — |
| 2018-02-28 | $66.65 | $276.73 | 54,800 | — | — |
| 2018-02-27 | $68.00 | $282.33 | 36,000 | — | — |
| 2018-02-26 | $68.85 | $285.86 | 27,600 | — | — |
| 2018-02-23 | $69.35 | $287.94 | 25,500 | — | — |
| 2018-02-22 | $67.85 | $281.71 | 58,300 | — | — |
| 2018-02-21 | $67.45 | $280.05 | 36,900 | — | — |
| 2018-02-20 | $68.15 | $282.96 | 58,600 | — | — |
| 2018-02-16 | $68.55 | $284.62 | 35,700 | — | — |
| 2018-02-15 | $68.65 | $285.03 | 31,900 | — | — |
| 2018-02-14 | $67.90 | $281.92 | 59,400 | — | — |
| 2018-02-13 | $69.15 | $287.11 | 42,900 | — | — |
| 2018-02-12 | $69.60 | $288.98 | 158,000 | — | — |
| 2018-02-09 | $70.50 | $292.71 | 83,600 | — | — |
| 2018-02-08 | $68.35 | $283.79 | 54,000 | — | — |
| 2018-02-07 | $69.10 | $286.90 | 60,300 | — | — |
| 2018-02-06 | $69.20 | $287.32 | 104,600 | — | — |
| 2018-02-05 | $70.10 | $291.05 | 49,800 | — | — |
| 2018-02-02 | $72.45 | $300.81 | 31,800 | — | — |
| 2018-02-01 | $72.95 | $302.89 | 57,500 | — | — |
| 2018-01-31 | $73.50 | $305.17 | 44,900 | — | — |
| 2018-01-30 | $73.10 | $303.51 | 80,400 | — | — |
| 2018-01-29 | $72.95 | $302.89 | 75,100 | — | — |
| 2018-01-26 | $74.75 | $310.36 | 39,100 | — | — |
| 2018-01-25 | $75.60 | $313.89 | 59,700 | — | — |
| 2018-01-24 | $74.75 | $310.36 | 470,600 | — | — |
| 2018-01-23 | $75.50 | $313.47 | 220,500 | — | — |
| 2018-01-22 | $71.85 | $298.32 | 110,200 | — | — |
| 2018-01-19 | $69.10 | $286.90 | 93,200 | — | — |
| 2018-01-18 | $69.50 | $288.56 | 111,700 | — | — |
| 2018-01-17 | $71.60 | $297.28 | 88,200 | — | — |
| 2018-01-16 | $71.50 | $296.87 | 59,300 | — | — |
| 2018-01-12 | $72.65 | $301.64 | 54,100 | — | — |
| 2018-01-11 | $73.75 | $306.21 | 112,600 | — | — |
| 2018-01-10 | $73.45 | $304.96 | 119,900 | — | — |
| 2018-01-09 | $74.85 | $310.78 | 53,100 | — | — |
| 2018-01-08 | $75.85 | $314.93 | 54,400 | — | — |
| 2018-01-05 | $76.00 | $315.55 | 51,700 | — | — |
| 2018-01-04 | $76.05 | $315.76 | 79,000 | — | — |
| 2018-01-03 | $76.05 | $315.76 | 38,900 | — | — |
| 2018-01-02 | $77.40 | $321.36 | 45,100 | — | — |