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
- 1980-10-01 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 | $74.53 | $146.40 | 455,600 | — | — |
| 2018-12-28 | $73.85 | $145.06 | 447,700 | — | — |
| 2018-12-27 | $74.30 | $145.94 | 527,200 | — | — |
| 2018-12-26 | $73.44 | $144.26 | 553,000 | — | — |
| 2018-12-24 | $70.61 | $138.70 | 262,100 | — | — |
| 2018-12-21 | $72.53 | $142.47 | 1,127,800 | — | — |
| 2018-12-20 | $73.82 | $145.00 | 716,600 | — | — |
| 2018-12-19 | $74.44 | $146.22 | 839,900 | — | — |
| 2018-12-18 | $75.83 | $148.95 | 685,100 | — | — |
| 2018-12-17 | $75.89 | $149.07 | 1,111,300 | — | — |
| 2018-12-14 | $77.14 | $151.52 | 847,700 | — | — |
| 2018-12-13 | $78.02 | $153.25 | 1,047,300 | — | — |
| 2018-12-12 | $78.55 | $154.29 | 907,300 | — | — |
| 2018-12-11 | $78.05 | $153.31 | 861,400 | — | — |
| 2018-12-10 | $78.92 | $155.02 | 629,000 | — | — |
| 2018-12-07 | $80.25 | $157.63 | 782,800 | — | — |
| 2018-12-06 | $81.00 | $159.11 | 1,093,600 | — | — |
| 2018-12-04 | $82.22 | $161.50 | 780,900 | — | — |
| 2018-12-03 | $86.55 | $170.01 | 538,300 | — | — |
| 2018-11-30 | $86.41 | $169.73 | 813,600 | — | — |
| 2018-11-29 | $87.32 | $171.52 | 540,900 | — | — |
| 2018-11-28 | $87.89 | $172.64 | 810,100 | — | — |
| 2018-11-27 | $85.12 | $167.20 | 709,800 | — | — |
| 2018-11-26 | $86.82 | $170.54 | 477,000 | — | — |
| 2018-11-23 | $86.06 | $169.04 | 223,900 | — | — |
| 2018-11-21 | $86.10 | $169.12 | 428,300 | — | — |
| 2018-11-20 | $85.67 | $168.28 | 664,000 | — | — |
| 2018-11-19 | $86.99 | $170.87 | 440,300 | — | — |
| 2018-11-16 | $86.40 | $169.71 | 952,700 | — | — |
| 2018-11-15 | $86.52 | $169.95 | 650,100 | — | — |
| 2018-11-14 | $86.45 | $169.81 | 505,300 | — | — |
| 2018-11-13 | $86.80 | $170.50 | 519,200 | — | — |
| 2018-11-12 | $85.88 | $168.69 | 331,200 | — | — |
| 2018-11-09 | $86.92 | $170.73 | 567,900 | — | — |
| 2018-11-08 | $87.49 | $171.85 | 533,400 | — | — |
| 2018-11-07 | $87.70 | $172.27 | 495,600 | — | — |
| 2018-11-06 | $86.70 | $170.30 | 385,900 | — | — |
| 2018-11-05 | $85.87 | $168.67 | 403,300 | — | — |
| 2018-11-02 | $84.73 | $166.43 | 475,800 | — | — |
| 2018-11-01 | $85.34 | $167.63 | 533,400 | — | — |
| 2018-10-31 | $84.66 | $166.29 | 723,700 | — | — |
| 2018-10-30 | $84.78 | $166.53 | 621,700 | — | — |
| 2018-10-29 | $83.04 | $163.11 | 627,600 | — | — |
| 2018-10-26 | $82.69 | $162.42 | 906,000 | — | — |
| 2018-10-25 | $83.07 | $163.17 | 856,400 | — | — |
| 2018-10-24 | $80.93 | $158.97 | 723,400 | — | — |
| 2018-10-23 | $84.15 | $165.29 | 616,900 | — | — |
| 2018-10-22 | $84.66 | $166.29 | 522,600 | — | — |
| 2018-10-19 | $86.03 | $168.99 | 572,200 | — | — |
| 2018-10-18 | $84.92 | $166.81 | 675,400 | — | — |
| 2018-10-17 | $85.83 | $168.59 | 735,400 | — | — |
| 2018-10-16 | $84.74 | $166.45 | 1,011,400 | — | — |
| 2018-10-15 | $83.79 | $164.59 | 628,000 | — | — |
| 2018-10-12 | $83.98 | $164.96 | 809,000 | — | — |
| 2018-10-11 | $83.58 | $164.17 | 884,400 | — | — |
| 2018-10-10 | $87.36 | $171.60 | 634,100 | — | — |
| 2018-10-09 | $88.85 | $174.52 | 421,000 | — | — |
| 2018-10-08 | $88.70 | $174.23 | 706,700 | — | — |
| 2018-10-05 | $87.42 | $171.72 | 575,100 | — | — |
| 2018-10-04 | $87.97 | $172.80 | 506,400 | — | — |
| 2018-10-03 | $87.22 | $171.01 | 628,600 | — | — |
| 2018-10-02 | $86.79 | $170.17 | 297,800 | — | — |
| 2018-10-01 | $86.52 | $169.64 | 388,400 | — | — |
| 2018-09-28 | $86.69 | $169.97 | 456,900 | — | — |
| 2018-09-27 | $86.27 | $169.15 | 406,100 | — | — |
| 2018-09-26 | $86.56 | $169.71 | 446,500 | — | — |
| 2018-09-25 | $87.57 | $171.69 | 487,400 | — | — |
| 2018-09-24 | $88.09 | $172.71 | 525,500 | — | — |
| 2018-09-21 | $88.89 | $174.28 | 1,098,800 | — | — |
| 2018-09-20 | $88.33 | $173.19 | 524,600 | — | — |
| 2018-09-19 | $87.17 | $170.91 | 447,600 | — | — |
| 2018-09-18 | $85.97 | $168.56 | 930,200 | — | — |
| 2018-09-17 | $85.77 | $168.17 | 615,300 | — | — |
| 2018-09-14 | $86.84 | $170.26 | 419,400 | — | — |
| 2018-09-13 | $85.13 | $166.91 | 390,700 | — | — |
| 2018-09-12 | $84.29 | $165.26 | 379,000 | — | — |
| 2018-09-11 | $84.86 | $166.38 | 763,000 | — | — |
| 2018-09-10 | $84.46 | $165.60 | 1,298,700 | — | — |
| 2018-09-07 | $88.39 | $173.30 | 411,600 | — | — |
| 2018-09-06 | $88.61 | $173.73 | 334,500 | — | — |
| 2018-09-05 | $89.10 | $174.69 | 406,900 | — | — |
| 2018-09-04 | $88.23 | $172.99 | 338,600 | — | — |
| 2018-08-31 | $87.92 | $172.38 | 395,200 | — | — |
| 2018-08-30 | $87.71 | $171.97 | 270,900 | — | — |
| 2018-08-29 | $88.12 | $172.77 | 366,700 | — | — |
| 2018-08-28 | $88.25 | $173.03 | 513,700 | — | — |
| 2018-08-27 | $88.70 | $173.91 | 554,800 | — | — |
| 2018-08-24 | $88.42 | $173.36 | 216,200 | — | — |
| 2018-08-23 | $87.75 | $172.05 | 276,900 | — | — |
| 2018-08-22 | $88.77 | $174.05 | 438,300 | — | — |
| 2018-08-21 | $89.19 | $174.87 | 368,300 | — | — |
| 2018-08-20 | $88.35 | $173.22 | 324,600 | — | — |
| 2018-08-17 | $88.18 | $172.89 | 505,500 | — | — |
| 2018-08-16 | $87.96 | $172.46 | 330,900 | — | — |
| 2018-08-15 | $86.82 | $170.22 | 305,500 | — | — |
| 2018-08-14 | $87.10 | $170.77 | 294,100 | — | — |
| 2018-08-13 | $86.31 | $169.22 | 253,200 | — | — |
| 2018-08-10 | $86.61 | $169.81 | 436,500 | — | — |
| 2018-08-09 | $87.53 | $171.62 | 243,500 | — | — |
| 2018-08-08 | $88.02 | $172.58 | 218,000 | — | — |
| 2018-08-07 | $87.53 | $171.62 | 246,900 | — | — |
| 2018-08-06 | $87.27 | $171.11 | 362,800 | — | — |
| 2018-08-03 | $86.87 | $170.32 | 344,900 | — | — |
| 2018-08-02 | $86.38 | $169.36 | 538,800 | — | — |
| 2018-08-01 | $87.21 | $170.99 | 406,300 | — | — |
| 2018-07-31 | $88.07 | $172.68 | 493,800 | — | — |
| 2018-07-30 | $88.17 | $172.87 | 525,000 | — | — |
| 2018-07-27 | $87.73 | $172.01 | 459,000 | — | — |
| 2018-07-26 | $86.78 | $170.15 | 963,400 | — | — |
| 2018-07-25 | $83.87 | $164.44 | 353,700 | — | — |
| 2018-07-24 | $84.52 | $165.71 | 461,800 | — | — |
| 2018-07-23 | $84.35 | $165.38 | 389,200 | — | — |
| 2018-07-20 | $83.47 | $163.66 | 346,500 | — | — |
| 2018-07-19 | $83.97 | $164.64 | 530,600 | — | — |
| 2018-07-18 | $85.28 | $167.21 | 445,700 | — | — |
| 2018-07-17 | $84.56 | $165.79 | 336,800 | — | — |
| 2018-07-16 | $84.46 | $165.60 | 483,900 | — | — |
| 2018-07-13 | $83.43 | $163.58 | 612,700 | — | — |
| 2018-07-12 | $83.39 | $163.50 | 353,700 | — | — |
| 2018-07-11 | $83.79 | $164.28 | 448,600 | — | — |
| 2018-07-10 | $84.77 | $166.21 | 512,800 | — | — |
| 2018-07-09 | $84.86 | $166.38 | 634,000 | — | — |
| 2018-07-06 | $82.79 | $162.32 | 441,300 | — | — |
| 2018-07-05 | $82.29 | $161.34 | 685,000 | — | — |
| 2018-07-03 | $82.08 | $160.93 | 371,900 | — | — |
| 2018-07-02 | $81.91 | $160.28 | 557,000 | — | — |
| 2018-06-29 | $81.41 | $159.31 | 597,400 | — | — |
| 2018-06-28 | $81.15 | $158.80 | 510,600 | — | — |
| 2018-06-27 | $81.36 | $159.21 | 376,400 | — | — |
| 2018-06-26 | $83.02 | $162.46 | 425,300 | — | — |
| 2018-06-25 | $83.62 | $163.63 | 486,000 | — | — |
| 2018-06-22 | $83.68 | $163.75 | 1,060,900 | — | — |
| 2018-06-21 | $83.70 | $163.79 | 663,900 | — | — |
| 2018-06-20 | $84.05 | $164.47 | 816,600 | — | — |
| 2018-06-19 | $84.27 | $164.90 | 641,300 | — | — |
| 2018-06-18 | $84.12 | $164.61 | 652,600 | — | — |
| 2018-06-15 | $84.48 | $165.31 | 1,023,500 | — | — |
| 2018-06-14 | $84.20 | $164.76 | 803,400 | — | — |
| 2018-06-13 | $84.34 | $165.04 | 927,400 | — | — |
| 2018-06-12 | $84.62 | $165.59 | 399,700 | — | — |
| 2018-06-11 | $85.68 | $167.66 | 297,700 | — | — |
| 2018-06-08 | $86.24 | $168.76 | 479,300 | — | — |
| 2018-06-07 | $85.66 | $167.62 | 783,800 | — | — |
| 2018-06-06 | $85.52 | $167.35 | 473,800 | — | — |
| 2018-06-05 | $84.93 | $166.19 | 655,500 | — | — |
| 2018-06-04 | $85.18 | $166.68 | 408,200 | — | — |
| 2018-06-01 | $85.78 | $167.86 | 506,900 | — | — |
| 2018-05-31 | $84.83 | $166.00 | 627,800 | — | — |
| 2018-05-30 | $85.10 | $166.53 | 718,000 | — | — |
| 2018-05-29 | $83.13 | $162.67 | 678,400 | — | — |
| 2018-05-25 | $85.71 | $167.72 | 328,400 | — | — |
| 2018-05-24 | $86.21 | $168.70 | 431,000 | — | — |
| 2018-05-23 | $86.58 | $169.42 | 412,500 | — | — |
| 2018-05-22 | $86.99 | $170.22 | 347,700 | — | — |
| 2018-05-21 | $86.58 | $169.42 | 517,000 | — | — |
| 2018-05-18 | $85.64 | $167.58 | 800,000 | — | — |
| 2018-05-17 | $85.67 | $167.64 | 327,000 | — | — |
| 2018-05-16 | $85.30 | $166.92 | 398,600 | — | — |
| 2018-05-15 | $84.89 | $166.12 | 511,100 | — | — |
| 2018-05-14 | $84.75 | $165.84 | 368,600 | — | — |
| 2018-05-11 | $85.52 | $167.35 | 241,900 | — | — |
| 2018-05-10 | $85.38 | $167.07 | 337,300 | — | — |
| 2018-05-09 | $85.02 | $166.37 | 412,400 | — | — |
| 2018-05-08 | $85.04 | $166.41 | 453,200 | — | — |
| 2018-05-07 | $85.44 | $167.19 | 438,800 | — | — |
| 2018-05-04 | $85.46 | $167.23 | 340,200 | — | — |
| 2018-05-03 | $84.09 | $164.55 | 518,000 | — | — |
| 2018-05-02 | $84.87 | $166.08 | 632,300 | — | — |
| 2018-05-01 | $86.68 | $169.62 | 292,400 | — | — |
| 2018-04-30 | $86.74 | $169.74 | 447,800 | — | — |
| 2018-04-27 | $87.52 | $171.26 | 368,500 | — | — |
| 2018-04-26 | $86.77 | $169.79 | 386,600 | — | — |
| 2018-04-25 | $86.47 | $169.21 | 435,900 | — | — |
| 2018-04-24 | $86.12 | $168.52 | 823,000 | — | — |
| 2018-04-23 | $86.89 | $170.03 | 531,200 | — | — |
| 2018-04-20 | $87.18 | $170.60 | 792,000 | — | — |
| 2018-04-19 | $87.22 | $170.67 | 658,000 | — | — |
| 2018-04-18 | $85.71 | $167.72 | 557,600 | — | — |
| 2018-04-17 | $85.36 | $167.03 | 684,700 | — | — |
| 2018-04-16 | $85.09 | $166.51 | 632,000 | — | — |
| 2018-04-13 | $84.34 | $165.04 | 660,400 | — | — |
| 2018-04-12 | $84.23 | $164.82 | 441,400 | — | — |
| 2018-04-11 | $83.42 | $163.24 | 482,600 | — | — |
| 2018-04-10 | $84.17 | $164.71 | 506,800 | — | — |
| 2018-04-09 | $83.15 | $162.71 | 392,900 | — | — |
| 2018-04-06 | $82.98 | $162.38 | 782,600 | — | — |
| 2018-04-05 | $84.96 | $166.25 | 822,300 | — | — |
| 2018-04-04 | $84.59 | $165.53 | 1,224,200 | — | — |
| 2018-04-03 | $83.58 | $163.55 | 708,300 | — | — |
| 2018-04-02 | $82.20 | $160.85 | 600,600 | — | — |
| 2018-03-29 | $84.17 | $164.39 | 628,000 | — | — |
| 2018-03-28 | $83.70 | $163.48 | 653,100 | — | — |
| 2018-03-27 | $83.17 | $162.44 | 676,400 | — | — |
| 2018-03-26 | $84.12 | $164.30 | 813,100 | — | — |
| 2018-03-23 | $80.91 | $158.03 | 560,000 | — | — |
| 2018-03-22 | $83.83 | $163.73 | 554,500 | — | — |
| 2018-03-21 | $86.06 | $168.08 | 649,700 | — | — |
| 2018-03-20 | $86.03 | $168.03 | 475,700 | — | — |
| 2018-03-19 | $85.44 | $166.87 | 726,000 | — | — |
| 2018-03-16 | $85.59 | $167.17 | 1,345,600 | — | — |
| 2018-03-15 | $85.54 | $167.07 | 575,200 | — | — |
| 2018-03-14 | $85.24 | $166.48 | 490,500 | — | — |
| 2018-03-13 | $86.38 | $168.71 | 625,500 | — | — |
| 2018-03-12 | $87.02 | $169.96 | 630,200 | — | — |
| 2018-03-09 | $87.34 | $170.58 | 572,800 | — | — |
| 2018-03-08 | $85.62 | $167.23 | 651,200 | — | — |
| 2018-03-07 | $84.84 | $165.70 | 504,200 | — | — |
| 2018-03-06 | $84.72 | $165.47 | 784,400 | — | — |
| 2018-03-05 | $84.11 | $164.28 | 794,100 | — | — |
| 2018-03-02 | $82.96 | $162.03 | 832,700 | — | — |
| 2018-03-01 | $83.17 | $162.44 | 815,900 | — | — |
| 2018-02-28 | $85.37 | $166.74 | 507,600 | — | — |
| 2018-02-27 | $86.99 | $169.90 | 510,700 | — | — |
| 2018-02-26 | $87.60 | $171.09 | 433,400 | — | — |
| 2018-02-23 | $86.51 | $168.96 | 350,300 | — | — |
| 2018-02-22 | $85.64 | $167.26 | 722,100 | — | — |
| 2018-02-21 | $86.17 | $168.30 | 572,900 | — | — |
| 2018-02-20 | $86.38 | $168.71 | 606,300 | — | — |
| 2018-02-16 | $86.65 | $169.24 | 698,200 | — | — |
| 2018-02-15 | $86.12 | $168.20 | 525,600 | — | — |
| 2018-02-14 | $86.30 | $168.55 | 771,700 | — | — |
| 2018-02-13 | $84.04 | $164.14 | 680,400 | — | — |
| 2018-02-12 | $83.53 | $163.14 | 974,400 | — | — |
| 2018-02-09 | $82.64 | $161.40 | 1,226,800 | — | — |
| 2018-02-08 | $80.52 | $157.26 | 1,109,800 | — | — |
| 2018-02-07 | $83.28 | $162.65 | 976,500 | — | — |
| 2018-02-06 | $83.42 | $162.93 | 1,357,300 | — | — |
| 2018-02-05 | $83.96 | $163.98 | 1,356,500 | — | — |
| 2018-02-02 | $88.21 | $172.28 | 796,900 | — | — |
| 2018-02-01 | $90.74 | $177.23 | 1,095,600 | — | — |
| 2018-01-31 | $90.85 | $177.44 | 853,800 | — | — |
| 2018-01-30 | $91.33 | $178.38 | 745,500 | — | — |
| 2018-01-29 | $92.34 | $180.35 | 548,500 | — | — |
| 2018-01-26 | $93.32 | $182.26 | 558,700 | — | — |
| 2018-01-25 | $92.71 | $181.07 | 299,000 | — | — |
| 2018-01-24 | $93.07 | $181.78 | 625,400 | — | — |
| 2018-01-23 | $92.77 | $181.19 | 373,400 | — | — |
| 2018-01-22 | $92.78 | $181.21 | 466,600 | — | — |
| 2018-01-19 | $92.15 | $179.98 | 545,700 | — | — |
| 2018-01-18 | $91.66 | $179.02 | 558,200 | — | — |
| 2018-01-17 | $92.03 | $179.74 | 594,100 | — | — |
| 2018-01-16 | $91.42 | $178.55 | 727,800 | — | — |
| 2018-01-12 | $92.25 | $180.17 | 727,700 | — | — |
| 2018-01-11 | $92.86 | $181.37 | 622,100 | — | — |
| 2018-01-10 | $92.76 | $181.17 | 367,600 | — | — |
| 2018-01-09 | $92.07 | $179.82 | 508,000 | — | — |
| 2018-01-08 | $91.33 | $178.38 | 426,500 | — | — |
| 2018-01-05 | $91.06 | $177.85 | 749,600 | — | — |
| 2018-01-04 | $90.70 | $177.15 | 464,800 | — | — |
| 2018-01-03 | $90.47 | $176.40 | 460,200 | — | — |
| 2018-01-02 | $90.21 | $175.90 | 515,400 | — | — |