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 | $93.13 | $273.41 | 769,400 | — | — |
| 2018-12-28 | $92.86 | $272.61 | 1,070,900 | — | — |
| 2018-12-27 | $94.13 | $276.34 | 1,069,900 | — | — |
| 2018-12-26 | $92.70 | $272.14 | 969,000 | — | — |
| 2018-12-24 | $90.00 | $264.22 | 1,135,900 | — | — |
| 2018-12-21 | $91.00 | $267.15 | 2,504,900 | — | — |
| 2018-12-20 | $91.28 | $267.98 | 1,527,100 | — | — |
| 2018-12-19 | $94.23 | $276.64 | 1,354,400 | — | — |
| 2018-12-18 | $95.12 | $279.25 | 1,533,800 | — | — |
| 2018-12-17 | $97.24 | $285.47 | 1,747,400 | — | — |
| 2018-12-14 | $97.18 | $285.30 | 936,700 | — | — |
| 2018-12-13 | $97.12 | $285.12 | 844,900 | — | — |
| 2018-12-12 | $98.05 | $287.85 | 1,004,000 | — | — |
| 2018-12-11 | $97.04 | $284.88 | 671,500 | — | — |
| 2018-12-10 | $98.44 | $289.00 | 1,511,000 | — | — |
| 2018-12-07 | $99.36 | $291.70 | 1,451,900 | — | — |
| 2018-12-06 | $100.32 | $294.51 | 993,800 | — | — |
| 2018-12-04 | $99.28 | $291.46 | 1,205,500 | — | — |
| 2018-12-03 | $102.98 | $302.32 | 944,200 | — | — |
| 2018-11-30 | $102.67 | $301.41 | 739,700 | — | — |
| 2018-11-29 | $102.80 | $301.79 | 3,025,400 | — | — |
| 2018-11-28 | $105.76 | $310.48 | 1,011,100 | — | — |
| 2018-11-27 | $103.00 | $302.38 | 1,085,500 | — | — |
| 2018-11-26 | $102.26 | $300.21 | 1,299,600 | — | — |
| 2018-11-23 | $101.06 | $296.69 | 438,600 | — | — |
| 2018-11-21 | $101.00 | $296.51 | 1,688,100 | — | — |
| 2018-11-20 | $100.89 | $295.04 | 3,333,900 | — | — |
| 2018-11-19 | $101.52 | $296.89 | 3,659,200 | — | — |
| 2018-11-16 | $100.92 | $295.13 | 1,618,400 | — | — |
| 2018-11-15 | $99.63 | $291.36 | 1,595,700 | — | — |
| 2018-11-14 | $97.73 | $285.80 | 1,986,900 | — | — |
| 2018-11-13 | $100.38 | $293.55 | 1,571,300 | — | — |
| 2018-11-12 | $100.38 | $293.55 | 1,659,300 | — | — |
| 2018-11-09 | $102.12 | $298.64 | 1,031,600 | — | — |
| 2018-11-08 | $101.99 | $298.26 | 1,448,500 | — | — |
| 2018-11-07 | $103.87 | $303.76 | 1,277,900 | — | — |
| 2018-11-06 | $103.56 | $302.85 | 815,500 | — | — |
| 2018-11-05 | $103.92 | $303.90 | 1,008,000 | — | — |
| 2018-11-02 | $103.86 | $303.73 | 1,684,500 | — | — |
| 2018-11-01 | $104.74 | $306.30 | 2,075,600 | — | — |
| 2018-10-31 | $101.44 | $296.65 | 1,984,500 | — | — |
| 2018-10-30 | $99.03 | $289.60 | 1,416,800 | — | — |
| 2018-10-29 | $96.62 | $282.56 | 2,222,900 | — | — |
| 2018-10-26 | $97.19 | $284.22 | 4,949,300 | — | — |
| 2018-10-25 | $98.31 | $287.50 | 9,651,100 | — | — |
| 2018-10-24 | $115.36 | $337.36 | 1,380,500 | — | — |
| 2018-10-23 | $119.04 | $348.12 | 1,294,800 | — | — |
| 2018-10-22 | $122.95 | $359.55 | 1,757,300 | — | — |
| 2018-10-19 | $123.56 | $361.34 | 658,300 | — | — |
| 2018-10-18 | $123.35 | $360.72 | 503,200 | — | — |
| 2018-10-17 | $124.27 | $363.42 | 707,500 | — | — |
| 2018-10-16 | $124.46 | $363.97 | 868,300 | — | — |
| 2018-10-15 | $123.10 | $359.99 | 923,000 | — | — |
| 2018-10-12 | $123.05 | $359.85 | 1,810,300 | — | — |
| 2018-10-11 | $118.52 | $346.60 | 1,397,700 | — | — |
| 2018-10-10 | $122.29 | $357.62 | 1,183,500 | — | — |
| 2018-10-09 | $127.30 | $372.28 | 740,000 | — | — |
| 2018-10-08 | $127.50 | $372.86 | 743,300 | — | — |
| 2018-10-05 | $129.22 | $377.89 | 970,400 | — | — |
| 2018-10-04 | $128.26 | $375.08 | 1,192,500 | — | — |
| 2018-10-03 | $131.79 | $385.41 | 582,100 | — | — |
| 2018-10-02 | $132.39 | $387.16 | 1,193,200 | — | — |
| 2018-10-01 | $130.79 | $382.48 | 1,027,800 | — | — |
| 2018-09-28 | $130.57 | $381.84 | 757,800 | — | — |
| 2018-09-27 | $130.39 | $381.31 | 780,000 | — | — |
| 2018-09-26 | $130.86 | $382.69 | 790,800 | — | — |
| 2018-09-25 | $131.74 | $385.26 | 1,457,500 | — | — |
| 2018-09-24 | $131.89 | $385.70 | 829,800 | — | — |
| 2018-09-21 | $133.41 | $390.14 | 1,151,600 | — | — |
| 2018-09-20 | $133.53 | $390.49 | 1,332,300 | — | — |
| 2018-09-19 | $134.32 | $392.81 | 584,300 | — | — |
| 2018-09-18 | $138.06 | $403.74 | 783,800 | — | — |
| 2018-09-17 | $135.94 | $397.54 | 480,500 | — | — |
| 2018-09-14 | $136.68 | $399.71 | 679,400 | — | — |
| 2018-09-13 | $135.90 | $397.43 | 432,700 | — | — |
| 2018-09-12 | $135.65 | $396.69 | 528,400 | — | — |
| 2018-09-11 | $134.84 | $394.33 | 1,391,700 | — | — |
| 2018-09-10 | $134.56 | $393.51 | 887,500 | — | — |
| 2018-09-07 | $135.91 | $397.46 | 511,900 | — | — |
| 2018-09-06 | $135.76 | $397.02 | 404,800 | — | — |
| 2018-09-05 | $134.54 | $393.45 | 759,400 | — | — |
| 2018-09-04 | $134.62 | $393.68 | 548,600 | — | — |
| 2018-08-31 | $133.97 | $391.78 | 739,600 | — | — |
| 2018-08-30 | $133.38 | $390.06 | 646,000 | — | — |
| 2018-08-29 | $133.89 | $391.55 | 777,600 | — | — |
| 2018-08-28 | $132.60 | $387.78 | 1,061,600 | — | — |
| 2018-08-27 | $132.30 | $386.90 | 844,400 | — | — |
| 2018-08-24 | $132.57 | $387.69 | 707,800 | — | — |
| 2018-08-23 | $135.20 | $395.38 | 872,300 | — | — |
| 2018-08-22 | $134.29 | $391.58 | 450,000 | — | — |
| 2018-08-21 | $134.28 | $391.55 | 776,000 | — | — |
| 2018-08-20 | $132.85 | $387.38 | 1,418,300 | — | — |
| 2018-08-17 | $133.09 | $388.08 | 902,400 | — | — |
| 2018-08-16 | $129.76 | $378.37 | 487,400 | — | — |
| 2018-08-15 | $129.03 | $376.24 | 539,000 | — | — |
| 2018-08-14 | $129.52 | $377.67 | 578,400 | — | — |
| 2018-08-13 | $128.84 | $375.69 | 640,700 | — | — |
| 2018-08-10 | $128.36 | $374.29 | 406,500 | — | — |
| 2018-08-09 | $128.40 | $374.40 | 505,200 | — | — |
| 2018-08-08 | $127.48 | $371.72 | 314,200 | — | — |
| 2018-08-07 | $127.57 | $371.98 | 447,200 | — | — |
| 2018-08-06 | $128.05 | $373.38 | 766,600 | — | — |
| 2018-08-03 | $127.76 | $372.54 | 546,800 | — | — |
| 2018-08-02 | $125.78 | $366.76 | 555,400 | — | — |
| 2018-08-01 | $125.22 | $365.13 | 967,800 | — | — |
| 2018-07-31 | $125.50 | $365.95 | 1,060,400 | — | — |
| 2018-07-30 | $125.55 | $366.09 | 948,400 | — | — |
| 2018-07-27 | $123.49 | $360.09 | 1,196,200 | — | — |
| 2018-07-26 | $123.25 | $359.39 | 2,979,800 | — | — |
| 2018-07-25 | $127.70 | $372.36 | 1,120,000 | — | — |
| 2018-07-24 | $127.19 | $370.87 | 715,700 | — | — |
| 2018-07-23 | $127.08 | $370.55 | 606,200 | — | — |
| 2018-07-20 | $126.51 | $368.89 | 583,600 | — | — |
| 2018-07-19 | $125.86 | $367.00 | 542,100 | — | — |
| 2018-07-18 | $126.20 | $367.99 | 1,016,100 | — | — |
| 2018-07-17 | $125.88 | $367.05 | 861,500 | — | — |
| 2018-07-16 | $126.64 | $369.27 | 651,300 | — | — |
| 2018-07-13 | $126.99 | $370.29 | 768,500 | — | — |
| 2018-07-12 | $128.55 | $374.84 | 969,100 | — | — |
| 2018-07-11 | $128.66 | $375.16 | 878,900 | — | — |
| 2018-07-10 | $128.63 | $375.07 | 599,900 | — | — |
| 2018-07-09 | $128.53 | $374.78 | 924,100 | — | — |
| 2018-07-06 | $127.24 | $371.02 | 356,800 | — | — |
| 2018-07-05 | $126.17 | $367.90 | 380,000 | — | — |
| 2018-07-03 | $124.13 | $361.95 | 363,900 | — | — |
| 2018-07-02 | $124.23 | $362.24 | 674,300 | — | — |
| 2018-06-29 | $125.11 | $364.81 | 1,412,500 | — | — |
| 2018-06-28 | $126.16 | $367.87 | 1,476,600 | — | — |
| 2018-06-27 | $122.99 | $358.63 | 1,319,600 | — | — |
| 2018-06-26 | $124.46 | $362.91 | 1,198,300 | — | — |
| 2018-06-25 | $124.58 | $363.26 | 673,900 | — | — |
| 2018-06-22 | $126.60 | $369.15 | 1,177,100 | — | — |
| 2018-06-21 | $127.22 | $370.96 | 912,500 | — | — |
| 2018-06-20 | $128.03 | $373.32 | 1,195,700 | — | — |
| 2018-06-19 | $126.02 | $367.46 | 1,389,000 | — | — |
| 2018-06-18 | $124.79 | $363.88 | 761,900 | — | — |
| 2018-06-15 | $124.01 | $361.60 | 1,165,400 | — | — |
| 2018-06-14 | $125.34 | $365.48 | 1,414,400 | — | — |
| 2018-06-13 | $125.08 | $364.72 | 813,600 | — | — |
| 2018-06-12 | $124.65 | $363.47 | 913,700 | — | — |
| 2018-06-11 | $124.44 | $362.86 | 1,876,900 | — | — |
| 2018-06-08 | $127.82 | $372.71 | 1,145,400 | — | — |
| 2018-06-07 | $126.49 | $368.83 | 1,997,400 | — | — |
| 2018-06-06 | $124.72 | $363.67 | 2,686,800 | — | — |
| 2018-06-05 | $117.52 | $342.68 | 814,300 | — | — |
| 2018-06-04 | $116.79 | $340.55 | 1,711,200 | — | — |
| 2018-06-01 | $114.29 | $333.26 | 1,227,100 | — | — |
| 2018-05-31 | $113.96 | $332.30 | 955,500 | — | — |
| 2018-05-30 | $114.52 | $333.93 | 647,100 | — | — |
| 2018-05-29 | $113.91 | $332.15 | 773,400 | — | — |
| 2018-05-25 | $115.21 | $335.94 | 360,000 | — | — |
| 2018-05-24 | $114.66 | $334.34 | 629,900 | — | — |
| 2018-05-23 | $115.75 | $336.38 | 552,500 | — | — |
| 2018-05-22 | $115.64 | $336.06 | 855,500 | — | — |
| 2018-05-21 | $116.49 | $338.53 | 507,200 | — | — |
| 2018-05-18 | $114.71 | $333.36 | 856,400 | — | — |
| 2018-05-17 | $114.67 | $333.24 | 634,100 | — | — |
| 2018-05-16 | $114.47 | $332.66 | 673,200 | — | — |
| 2018-05-15 | $114.02 | $331.35 | 1,455,700 | — | — |
| 2018-05-14 | $113.49 | $329.81 | 839,700 | — | — |
| 2018-05-11 | $114.72 | $333.39 | 757,300 | — | — |
| 2018-05-10 | $114.82 | $333.68 | 764,400 | — | — |
| 2018-05-09 | $113.86 | $330.89 | 892,100 | — | — |
| 2018-05-08 | $111.26 | $323.33 | 1,067,800 | — | — |
| 2018-05-07 | $113.00 | $328.39 | 1,203,600 | — | — |
| 2018-05-04 | $112.46 | $326.82 | 611,900 | — | — |
| 2018-05-03 | $112.50 | $326.93 | 567,300 | — | — |
| 2018-05-02 | $112.71 | $327.54 | 771,200 | — | — |
| 2018-05-01 | $113.03 | $328.47 | 718,400 | — | — |
| 2018-04-30 | $112.05 | $325.63 | 1,328,000 | — | — |
| 2018-04-27 | $114.28 | $332.11 | 903,800 | — | — |
| 2018-04-26 | $115.97 | $337.02 | 1,928,600 | — | — |
| 2018-04-25 | $119.84 | $348.26 | 1,058,500 | — | — |
| 2018-04-24 | $119.13 | $346.20 | 671,800 | — | — |
| 2018-04-23 | $119.62 | $347.63 | 703,300 | — | — |
| 2018-04-20 | $118.88 | $345.47 | 1,030,300 | — | — |
| 2018-04-19 | $118.78 | $345.18 | 758,400 | — | — |
| 2018-04-18 | $118.40 | $344.08 | 620,700 | — | — |
| 2018-04-17 | $118.90 | $345.53 | 448,200 | — | — |
| 2018-04-16 | $116.66 | $339.02 | 604,800 | — | — |
| 2018-04-13 | $116.00 | $337.11 | 941,000 | — | — |
| 2018-04-12 | $116.91 | $339.75 | 555,200 | — | — |
| 2018-04-11 | $117.31 | $340.91 | 565,800 | — | — |
| 2018-04-10 | $117.98 | $342.86 | 1,055,900 | — | — |
| 2018-04-09 | $116.85 | $339.58 | 1,045,200 | — | — |
| 2018-04-06 | $117.58 | $341.70 | 865,300 | — | — |
| 2018-04-05 | $119.62 | $347.63 | 887,500 | — | — |
| 2018-04-04 | $119.08 | $346.06 | 957,500 | — | — |
| 2018-04-03 | $118.38 | $344.02 | 1,157,800 | — | — |
| 2018-04-02 | $114.95 | $334.05 | 981,300 | — | — |
| 2018-03-29 | $117.81 | $342.37 | 986,100 | — | — |
| 2018-03-28 | $119.04 | $345.94 | 1,550,900 | — | — |
| 2018-03-27 | $116.42 | $338.33 | 875,300 | — | — |
| 2018-03-26 | $117.97 | $342.83 | 615,300 | — | — |
| 2018-03-23 | $115.85 | $336.67 | 978,300 | — | — |
| 2018-03-22 | $117.63 | $341.84 | 1,966,500 | — | — |
| 2018-03-21 | $121.07 | $351.84 | 1,140,900 | — | — |
| 2018-03-20 | $123.09 | $357.71 | 1,033,900 | — | — |
| 2018-03-19 | $122.26 | $355.30 | 1,216,900 | — | — |
| 2018-03-16 | $123.46 | $358.78 | 968,200 | — | — |
| 2018-03-15 | $123.65 | $359.34 | 704,500 | — | — |
| 2018-03-14 | $123.19 | $358.00 | 869,200 | — | — |
| 2018-03-13 | $123.74 | $359.60 | 958,700 | — | — |
| 2018-03-12 | $124.87 | $362.88 | 926,200 | — | — |
| 2018-03-09 | $124.92 | $363.03 | 1,575,300 | — | — |
| 2018-03-08 | $120.96 | $350.39 | 830,300 | — | — |
| 2018-03-07 | $121.12 | $350.85 | 1,039,000 | — | — |
| 2018-03-06 | $121.39 | $351.63 | 1,446,700 | — | — |
| 2018-03-05 | $121.35 | $351.52 | 2,088,100 | — | — |
| 2018-03-02 | $117.23 | $339.58 | 2,811,200 | — | — |
| 2018-03-01 | $111.50 | $322.98 | 1,660,800 | — | — |
| 2018-02-28 | $113.00 | $327.33 | 1,120,800 | — | — |
| 2018-02-27 | $114.19 | $330.78 | 1,130,000 | — | — |
| 2018-02-26 | $115.04 | $333.24 | 1,235,500 | — | — |
| 2018-02-23 | $115.40 | $334.28 | 1,298,300 | — | — |
| 2018-02-22 | $115.21 | $333.73 | 1,342,200 | — | — |
| 2018-02-21 | $113.83 | $329.73 | 1,160,600 | — | — |
| 2018-02-20 | $115.55 | $334.72 | 1,102,400 | — | — |
| 2018-02-16 | $117.46 | $340.25 | 804,600 | — | — |
| 2018-02-15 | $117.17 | $339.41 | 1,253,600 | — | — |
| 2018-02-14 | $114.05 | $330.37 | 1,323,800 | — | — |
| 2018-02-13 | $114.55 | $331.82 | 699,800 | — | — |
| 2018-02-12 | $114.40 | $331.38 | 1,117,000 | — | — |
| 2018-02-09 | $112.20 | $325.01 | 2,839,400 | — | — |
| 2018-02-08 | $114.00 | $330.23 | 1,572,300 | — | — |
| 2018-02-07 | $117.60 | $340.65 | 1,126,100 | — | — |
| 2018-02-06 | $118.41 | $343.00 | 1,462,500 | — | — |
| 2018-02-05 | $118.40 | $342.97 | 1,452,100 | — | — |
| 2018-02-02 | $121.49 | $351.92 | 1,661,100 | — | — |
| 2018-02-01 | $124.15 | $359.63 | 676,500 | — | — |
| 2018-01-31 | $124.93 | $361.89 | 887,700 | — | — |
| 2018-01-30 | $123.08 | $356.53 | 1,576,100 | — | — |
| 2018-01-29 | $124.77 | $361.42 | 1,005,700 | — | — |
| 2018-01-26 | $127.49 | $369.30 | 1,087,900 | — | — |
| 2018-01-25 | $126.75 | $367.16 | 1,045,700 | — | — |
| 2018-01-24 | $125.73 | $364.20 | 1,500,500 | — | — |
| 2018-01-23 | $124.99 | $362.06 | 923,200 | — | — |
| 2018-01-22 | $125.00 | $362.09 | 1,326,400 | — | — |
| 2018-01-19 | $124.53 | $360.73 | 1,177,900 | — | — |
| 2018-01-18 | $122.84 | $355.83 | 929,300 | — | — |
| 2018-01-17 | $123.22 | $356.93 | 978,900 | — | — |
| 2018-01-16 | $122.16 | $353.86 | 1,014,400 | — | — |
| 2018-01-12 | $122.85 | $355.86 | 1,118,500 | — | — |
| 2018-01-11 | $121.49 | $351.92 | 1,078,900 | — | — |
| 2018-01-10 | $121.18 | $351.02 | 1,026,700 | — | — |
| 2018-01-09 | $122.25 | $354.12 | 720,100 | — | — |
| 2018-01-08 | $121.99 | $353.37 | 2,727,300 | — | — |
| 2018-01-05 | $122.83 | $355.80 | 848,200 | — | — |
| 2018-01-04 | $121.64 | $352.36 | 1,237,000 | — | — |
| 2018-01-03 | $120.16 | $348.07 | 1,493,700 | — | — |
| 2018-01-02 | $119.54 | $346.27 | 1,674,500 | — | — |