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 | $60.31 | $77.43 | 408,600 | — | — |
| 2018-12-28 | $59.50 | $76.39 | 349,100 | — | — |
| 2018-12-27 | $59.64 | $76.45 | 291,400 | — | — |
| 2018-12-26 | $59.62 | $76.42 | 331,500 | — | — |
| 2018-12-24 | $56.08 | $71.88 | 258,400 | — | — |
| 2018-12-21 | $56.94 | $72.99 | 568,000 | — | — |
| 2018-12-20 | $58.57 | $75.07 | 484,300 | — | — |
| 2018-12-19 | $59.97 | $76.87 | 301,400 | — | — |
| 2018-12-18 | $61.56 | $78.91 | 431,400 | — | — |
| 2018-12-17 | $60.32 | $77.32 | 550,100 | — | — |
| 2018-12-14 | $61.50 | $78.83 | 402,100 | — | — |
| 2018-12-13 | $62.58 | $80.21 | 443,000 | — | — |
| 2018-12-12 | $64.57 | $82.77 | 509,300 | — | — |
| 2018-12-11 | $65.77 | $84.30 | 355,100 | — | — |
| 2018-12-10 | $64.79 | $83.05 | 371,000 | — | — |
| 2018-12-07 | $63.64 | $81.57 | 529,100 | — | — |
| 2018-12-06 | $65.39 | $83.82 | 571,100 | — | — |
| 2018-12-04 | $65.48 | $83.93 | 614,300 | — | — |
| 2018-12-03 | $69.53 | $89.12 | 462,300 | — | — |
| 2018-11-30 | $69.39 | $88.94 | 473,700 | — | — |
| 2018-11-29 | $68.77 | $88.15 | 387,500 | — | — |
| 2018-11-28 | $70.53 | $90.41 | 492,800 | — | — |
| 2018-11-27 | $68.78 | $88.16 | 655,400 | — | — |
| 2018-11-26 | $66.92 | $85.78 | 897,200 | — | — |
| 2018-11-23 | $65.00 | $83.32 | 338,500 | — | — |
| 2018-11-21 | $64.99 | $83.30 | 949,000 | — | — |
| 2018-11-20 | $62.65 | $80.30 | 979,200 | — | — |
| 2018-11-19 | $66.91 | $85.76 | 913,100 | — | — |
| 2018-11-16 | $64.56 | $82.75 | 1,801,300 | — | — |
| 2018-11-15 | $62.85 | $80.56 | 3,311,800 | — | — |
| 2018-11-14 | $73.79 | $94.58 | 797,900 | — | — |
| 2018-11-13 | $76.36 | $97.88 | 463,300 | — | — |
| 2018-11-12 | $77.12 | $98.85 | 1,074,100 | — | — |
| 2018-11-09 | $79.55 | $101.97 | 876,600 | — | — |
| 2018-11-08 | $78.25 | $100.30 | 890,100 | — | — |
| 2018-11-07 | $79.40 | $101.77 | 1,663,800 | — | — |
| 2018-11-06 | $76.32 | $97.83 | 323,500 | — | — |
| 2018-11-05 | $75.34 | $96.57 | 456,400 | — | — |
| 2018-11-02 | $72.99 | $93.56 | 326,000 | — | — |
| 2018-11-01 | $73.53 | $94.25 | 417,900 | — | — |
| 2018-10-31 | $70.42 | $90.26 | 633,800 | — | — |
| 2018-10-30 | $73.84 | $94.65 | 900,200 | — | — |
| 2018-10-29 | $74.28 | $95.21 | 517,000 | — | — |
| 2018-10-26 | $71.33 | $91.43 | 333,900 | — | — |
| 2018-10-25 | $71.52 | $91.67 | 316,100 | — | — |
| 2018-10-24 | $70.30 | $90.11 | 412,000 | — | — |
| 2018-10-23 | $70.31 | $90.12 | 410,000 | — | — |
| 2018-10-22 | $69.75 | $89.41 | 334,500 | — | — |
| 2018-10-19 | $68.26 | $87.50 | 352,700 | — | — |
| 2018-10-18 | $69.59 | $89.20 | 336,000 | — | — |
| 2018-10-17 | $70.07 | $89.82 | 385,600 | — | — |
| 2018-10-16 | $71.19 | $91.25 | 406,500 | — | — |
| 2018-10-15 | $71.35 | $91.46 | 303,900 | — | — |
| 2018-10-12 | $72.87 | $93.40 | 374,200 | — | — |
| 2018-10-11 | $69.98 | $89.70 | 394,000 | — | — |
| 2018-10-10 | $70.76 | $90.70 | 411,800 | — | — |
| 2018-10-09 | $71.90 | $92.16 | 321,200 | — | — |
| 2018-10-08 | $73.80 | $94.60 | 361,200 | — | — |
| 2018-10-05 | $74.43 | $95.40 | 446,700 | — | — |
| 2018-10-04 | $74.79 | $95.87 | 401,400 | — | — |
| 2018-10-03 | $77.67 | $99.56 | 465,600 | — | — |
| 2018-10-02 | $75.79 | $97.15 | 494,400 | — | — |
| 2018-10-01 | $77.18 | $98.93 | 336,700 | — | — |
| 2018-09-28 | $76.34 | $97.85 | 309,700 | — | — |
| 2018-09-27 | $77.23 | $98.99 | 328,400 | — | — |
| 2018-09-26 | $78.99 | $101.12 | 382,400 | — | — |
| 2018-09-25 | $78.00 | $99.85 | 281,400 | — | — |
| 2018-09-24 | $76.85 | $98.38 | 295,900 | — | — |
| 2018-09-21 | $78.01 | $99.87 | 586,900 | — | — |
| 2018-09-20 | $76.99 | $98.56 | 550,200 | — | — |
| 2018-09-19 | $78.78 | $100.85 | 390,400 | — | — |
| 2018-09-18 | $78.33 | $100.28 | 374,000 | — | — |
| 2018-09-17 | $76.47 | $97.89 | 333,300 | — | — |
| 2018-09-14 | $77.44 | $99.14 | 637,600 | — | — |
| 2018-09-13 | $75.14 | $96.19 | 376,900 | — | — |
| 2018-09-12 | $76.19 | $97.54 | 329,100 | — | — |
| 2018-09-11 | $76.70 | $98.19 | 407,700 | — | — |
| 2018-09-10 | $75.20 | $96.27 | 942,800 | — | — |
| 2018-09-07 | $73.48 | $94.07 | 698,000 | — | — |
| 2018-09-06 | $75.42 | $96.55 | 476,200 | — | — |
| 2018-09-05 | $76.22 | $97.57 | 461,800 | — | — |
| 2018-09-04 | $79.13 | $101.30 | 549,700 | — | — |
| 2018-08-31 | $78.58 | $100.60 | 427,700 | — | — |
| 2018-08-30 | $77.58 | $99.32 | 320,800 | — | — |
| 2018-08-29 | $76.69 | $98.18 | 301,900 | — | — |
| 2018-08-28 | $76.90 | $98.45 | 374,200 | — | — |
| 2018-08-27 | $75.56 | $96.73 | 353,700 | — | — |
| 2018-08-24 | $75.05 | $96.08 | 608,300 | — | — |
| 2018-08-23 | $77.80 | $99.60 | 469,900 | — | — |
| 2018-08-22 | $76.90 | $98.45 | 489,100 | — | — |
| 2018-08-21 | $77.17 | $98.79 | 785,600 | — | — |
| 2018-08-20 | $77.14 | $98.75 | 738,600 | — | — |
| 2018-08-17 | $74.57 | $95.46 | 1,058,200 | — | — |
| 2018-08-16 | $75.80 | $97.04 | 4,989,900 | — | — |
| 2018-08-15 | $82.98 | $106.23 | 912,000 | — | — |
| 2018-08-14 | $93.05 | $119.12 | 659,300 | — | — |
| 2018-08-13 | $89.44 | $114.50 | 507,800 | — | — |
| 2018-08-10 | $85.83 | $109.88 | 435,500 | — | — |
| 2018-08-09 | $88.17 | $112.87 | 524,700 | — | — |
| 2018-08-08 | $84.29 | $107.91 | 941,400 | — | — |
| 2018-08-07 | $81.79 | $104.71 | 319,700 | — | — |
| 2018-08-06 | $81.68 | $104.56 | 441,000 | — | — |
| 2018-08-03 | $80.44 | $102.98 | 347,300 | — | — |
| 2018-08-02 | $80.42 | $102.95 | 321,700 | — | — |
| 2018-08-01 | $79.30 | $101.52 | 422,700 | — | — |
| 2018-07-31 | $80.27 | $102.76 | 441,900 | — | — |
| 2018-07-30 | $81.99 | $104.96 | 348,300 | — | — |
| 2018-07-27 | $80.45 | $102.99 | 341,900 | — | — |
| 2018-07-26 | $81.85 | $104.78 | 259,100 | — | — |
| 2018-07-25 | $82.62 | $105.77 | 248,100 | — | — |
| 2018-07-24 | $81.95 | $104.91 | 341,500 | — | — |
| 2018-07-23 | $84.02 | $107.56 | 416,200 | — | — |
| 2018-07-20 | $84.52 | $108.20 | 318,600 | — | — |
| 2018-07-19 | $84.87 | $108.65 | 407,800 | — | — |
| 2018-07-18 | $86.03 | $110.13 | 348,100 | — | — |
| 2018-07-17 | $85.62 | $109.61 | 337,900 | — | — |
| 2018-07-16 | $85.62 | $109.61 | 382,900 | — | — |
| 2018-07-13 | $85.57 | $109.54 | 162,900 | — | — |
| 2018-07-12 | $85.61 | $109.60 | 445,700 | — | — |
| 2018-07-11 | $87.27 | $111.72 | 233,000 | — | — |
| 2018-07-10 | $87.82 | $112.42 | 229,900 | — | — |
| 2018-07-09 | $89.19 | $114.18 | 340,400 | — | — |
| 2018-07-06 | $90.90 | $116.37 | 324,100 | — | — |
| 2018-07-05 | $91.25 | $116.82 | 322,400 | — | — |
| 2018-07-03 | $92.56 | $118.49 | 220,400 | — | — |
| 2018-07-02 | $92.38 | $118.26 | 460,600 | — | — |
| 2018-06-29 | $94.50 | $120.98 | 466,800 | — | — |
| 2018-06-28 | $96.79 | $123.91 | 393,100 | — | — |
| 2018-06-27 | $96.02 | $122.79 | 337,100 | — | — |
| 2018-06-26 | $94.74 | $121.16 | 322,200 | — | — |
| 2018-06-25 | $91.81 | $117.41 | 567,300 | — | — |
| 2018-06-22 | $94.60 | $120.98 | 520,400 | — | — |
| 2018-06-21 | $97.51 | $124.70 | 409,000 | — | — |
| 2018-06-20 | $96.85 | $123.86 | 525,500 | — | — |
| 2018-06-19 | $91.90 | $117.53 | 383,400 | — | — |
| 2018-06-18 | $90.54 | $115.79 | 320,900 | — | — |
| 2018-06-15 | $90.88 | $116.22 | 658,900 | — | — |
| 2018-06-14 | $88.93 | $113.73 | 742,500 | — | — |
| 2018-06-13 | $92.09 | $117.77 | 572,500 | — | — |
| 2018-06-12 | $97.00 | $124.05 | 588,900 | — | — |
| 2018-06-11 | $95.00 | $121.49 | 401,500 | — | — |
| 2018-06-08 | $93.84 | $120.01 | 341,800 | — | — |
| 2018-06-07 | $92.92 | $118.83 | 436,900 | — | — |
| 2018-06-06 | $91.55 | $117.08 | 557,000 | — | — |
| 2018-06-05 | $91.59 | $117.13 | 943,100 | — | — |
| 2018-06-04 | $87.85 | $112.35 | 691,600 | — | — |
| 2018-06-01 | $83.04 | $106.19 | 334,700 | — | — |
| 2018-05-31 | $81.43 | $104.14 | 404,500 | — | — |
| 2018-05-30 | $82.61 | $105.64 | 524,300 | — | — |
| 2018-05-29 | $81.24 | $103.89 | 617,000 | — | — |
| 2018-05-25 | $78.34 | $100.18 | 482,600 | — | — |
| 2018-05-24 | $78.38 | $100.24 | 377,000 | — | — |
| 2018-05-23 | $77.33 | $98.89 | 511,800 | — | — |
| 2018-05-22 | $74.80 | $95.66 | 965,100 | — | — |
| 2018-05-21 | $79.87 | $102.14 | 1,185,900 | — | — |
| 2018-05-18 | $77.37 | $98.94 | 695,800 | — | — |
| 2018-05-17 | $76.53 | $97.87 | 1,710,200 | — | — |
| 2018-05-16 | $72.00 | $92.08 | 1,147,700 | — | — |
| 2018-05-15 | $73.18 | $93.59 | 527,800 | — | — |
| 2018-05-14 | $72.25 | $92.40 | 786,400 | — | — |
| 2018-05-11 | $70.83 | $90.58 | 416,000 | — | — |
| 2018-05-10 | $69.94 | $89.44 | 413,600 | — | — |
| 2018-05-09 | $68.92 | $88.14 | 613,400 | — | — |
| 2018-05-08 | $68.21 | $87.23 | 522,900 | — | — |
| 2018-05-07 | $70.10 | $89.65 | 734,700 | — | — |
| 2018-05-04 | $73.01 | $93.37 | 362,200 | — | — |
| 2018-05-03 | $74.06 | $94.71 | 264,100 | — | — |
| 2018-05-02 | $75.11 | $96.05 | 354,000 | — | — |
| 2018-05-01 | $73.24 | $93.66 | 302,800 | — | — |
| 2018-04-30 | $74.55 | $95.34 | 414,900 | — | — |
| 2018-04-27 | $78.04 | $99.80 | 319,700 | — | — |
| 2018-04-26 | $76.12 | $97.35 | 239,000 | — | — |
| 2018-04-25 | $74.47 | $95.24 | 317,000 | — | — |
| 2018-04-24 | $73.97 | $94.60 | 358,400 | — | — |
| 2018-04-23 | $73.38 | $93.84 | 481,500 | — | — |
| 2018-04-20 | $72.59 | $92.83 | 437,600 | — | — |
| 2018-04-19 | $73.85 | $94.44 | 575,500 | — | — |
| 2018-04-18 | $73.46 | $93.94 | 346,900 | — | — |
| 2018-04-17 | $73.85 | $94.44 | 549,600 | — | — |
| 2018-04-16 | $75.49 | $96.54 | 752,100 | — | — |
| 2018-04-13 | $76.43 | $97.74 | 493,300 | — | — |
| 2018-04-12 | $79.61 | $101.81 | 378,600 | — | — |
| 2018-04-11 | $80.86 | $103.41 | 522,500 | — | — |
| 2018-04-10 | $81.52 | $104.25 | 417,700 | — | — |
| 2018-04-09 | $78.44 | $100.31 | 442,200 | — | — |
| 2018-04-06 | $79.47 | $101.63 | 451,400 | — | — |
| 2018-04-05 | $82.82 | $105.91 | 562,100 | — | — |
| 2018-04-04 | $80.58 | $103.05 | 602,200 | — | — |
| 2018-04-03 | $77.90 | $99.62 | 496,200 | — | — |
| 2018-04-02 | $76.68 | $98.06 | 758,500 | — | — |
| 2018-03-29 | $80.34 | $102.74 | 668,400 | — | — |
| 2018-03-28 | $79.58 | $101.77 | 602,400 | — | — |
| 2018-03-27 | $76.50 | $97.70 | 645,200 | — | — |
| 2018-03-26 | $76.56 | $97.78 | 763,700 | — | — |
| 2018-03-23 | $79.63 | $101.70 | 576,200 | — | — |
| 2018-03-22 | $80.02 | $102.20 | 316,000 | — | — |
| 2018-03-21 | $80.74 | $103.12 | 288,900 | — | — |
| 2018-03-20 | $80.78 | $103.17 | 275,000 | — | — |
| 2018-03-19 | $80.60 | $102.94 | 428,400 | — | — |
| 2018-03-16 | $80.73 | $103.11 | 815,600 | — | — |
| 2018-03-15 | $80.46 | $102.76 | 491,300 | — | — |
| 2018-03-14 | $81.81 | $104.49 | 390,600 | — | — |
| 2018-03-13 | $83.03 | $106.04 | 502,900 | — | — |
| 2018-03-12 | $83.74 | $106.95 | 508,700 | — | — |
| 2018-03-09 | $85.56 | $109.27 | 599,200 | — | — |
| 2018-03-08 | $84.53 | $107.96 | 464,900 | — | — |
| 2018-03-07 | $86.79 | $110.85 | 430,800 | — | — |
| 2018-03-06 | $86.99 | $111.10 | 682,200 | — | — |
| 2018-03-05 | $84.32 | $107.69 | 948,100 | — | — |
| 2018-03-02 | $87.97 | $112.35 | 1,452,000 | — | — |
| 2018-03-01 | $82.21 | $105.00 | 1,060,100 | — | — |
| 2018-02-28 | $81.55 | $104.15 | 1,005,200 | — | — |
| 2018-02-27 | $82.91 | $105.89 | 3,862,900 | — | — |
| 2018-02-26 | $70.93 | $90.59 | 442,200 | — | — |
| 2018-02-23 | $71.33 | $91.10 | 552,400 | — | — |
| 2018-02-22 | $70.85 | $90.49 | 707,400 | — | — |
| 2018-02-21 | $69.00 | $88.12 | 562,400 | — | — |
| 2018-02-20 | $68.59 | $87.60 | 679,800 | — | — |
| 2018-02-16 | $69.77 | $89.11 | 508,600 | — | — |
| 2018-02-15 | $70.00 | $89.40 | 781,500 | — | — |
| 2018-02-14 | $67.94 | $86.77 | 846,400 | — | — |
| 2018-02-13 | $64.73 | $82.67 | 483,100 | — | — |
| 2018-02-12 | $63.22 | $80.74 | 667,000 | — | — |
| 2018-02-09 | $64.37 | $82.21 | 706,000 | — | — |
| 2018-02-08 | $62.75 | $80.14 | 452,200 | — | — |
| 2018-02-07 | $64.30 | $82.12 | 553,600 | — | — |
| 2018-02-06 | $64.08 | $81.84 | 726,500 | — | — |
| 2018-02-05 | $61.13 | $78.07 | 710,900 | — | — |
| 2018-02-02 | $63.68 | $81.33 | 583,500 | — | — |
| 2018-02-01 | $66.12 | $84.45 | 424,100 | — | — |
| 2018-01-31 | $67.56 | $86.29 | 773,600 | — | — |
| 2018-01-30 | $66.56 | $85.01 | 594,400 | — | — |
| 2018-01-29 | $69.11 | $88.27 | 411,300 | — | — |
| 2018-01-26 | $69.11 | $88.27 | 388,500 | — | — |
| 2018-01-25 | $68.35 | $87.29 | 314,900 | — | — |
| 2018-01-24 | $69.35 | $88.57 | 426,000 | — | — |
| 2018-01-23 | $70.55 | $90.10 | 335,600 | — | — |
| 2018-01-22 | $70.65 | $90.23 | 581,300 | — | — |
| 2018-01-19 | $70.16 | $89.61 | 843,500 | — | — |
| 2018-01-18 | $69.50 | $88.76 | 540,200 | — | — |
| 2018-01-17 | $69.37 | $88.60 | 571,300 | — | — |
| 2018-01-16 | $67.81 | $86.60 | 710,900 | — | — |
| 2018-01-12 | $70.00 | $89.40 | 1,381,600 | — | — |
| 2018-01-11 | $66.00 | $84.29 | 737,800 | — | — |
| 2018-01-10 | $63.47 | $81.06 | 749,500 | — | — |
| 2018-01-09 | $61.08 | $78.01 | 802,100 | — | — |
| 2018-01-08 | $60.09 | $76.75 | 949,900 | — | — |
| 2018-01-05 | $58.35 | $74.52 | 445,200 | — | — |
| 2018-01-04 | $57.25 | $73.12 | 865,200 | — | — |
| 2018-01-03 | $59.38 | $75.84 | 801,600 | — | — |
| 2018-01-02 | $60.62 | $77.42 | 797,600 | — | — |