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 | $96.02 | $306.73 | 600,900 | — | — |
| 2018-12-28 | $95.51 | $305.10 | 673,000 | — | — |
| 2018-12-27 | $95.20 | $304.11 | 770,700 | — | — |
| 2018-12-26 | $94.81 | $302.87 | 661,600 | — | — |
| 2018-12-24 | $91.85 | $293.41 | 583,300 | — | — |
| 2018-12-21 | $93.21 | $297.76 | 1,497,600 | — | — |
| 2018-12-20 | $93.80 | $299.64 | 1,467,400 | — | — |
| 2018-12-19 | $94.79 | $302.80 | 840,600 | — | — |
| 2018-12-18 | $96.21 | $307.34 | 891,700 | — | — |
| 2018-12-17 | $96.50 | $308.27 | 975,500 | — | — |
| 2018-12-14 | $98.90 | $315.93 | 571,000 | — | — |
| 2018-12-13 | $100.11 | $319.80 | 598,800 | — | — |
| 2018-12-12 | $100.11 | $319.80 | 1,023,100 | — | — |
| 2018-12-11 | $99.11 | $316.60 | 1,056,800 | — | — |
| 2018-12-10 | $99.32 | $317.27 | 688,000 | — | — |
| 2018-12-07 | $99.54 | $317.98 | 972,600 | — | — |
| 2018-12-06 | $101.05 | $322.80 | 1,163,500 | — | — |
| 2018-12-04 | $103.24 | $327.50 | 1,369,400 | — | — |
| 2018-12-03 | $104.20 | $330.54 | 1,415,000 | — | — |
| 2018-11-30 | $103.71 | $328.99 | 1,002,000 | — | — |
| 2018-11-29 | $103.09 | $327.02 | 564,700 | — | — |
| 2018-11-28 | $103.88 | $329.53 | 589,400 | — | — |
| 2018-11-27 | $102.01 | $323.60 | 507,000 | — | — |
| 2018-11-26 | $101.19 | $320.99 | 812,100 | — | — |
| 2018-11-23 | $99.72 | $316.33 | 235,800 | — | — |
| 2018-11-21 | $100.01 | $317.25 | 773,400 | — | — |
| 2018-11-20 | $99.52 | $315.70 | 1,010,400 | — | — |
| 2018-11-19 | $101.66 | $322.49 | 1,061,200 | — | — |
| 2018-11-16 | $102.41 | $324.86 | 2,430,600 | — | — |
| 2018-11-15 | $101.59 | $322.26 | 1,067,900 | — | — |
| 2018-11-14 | $101.87 | $323.15 | 1,014,500 | — | — |
| 2018-11-13 | $101.41 | $321.69 | 705,800 | — | — |
| 2018-11-12 | $100.29 | $318.14 | 686,300 | — | — |
| 2018-11-09 | $100.61 | $319.15 | 1,083,700 | — | — |
| 2018-11-08 | $101.08 | $320.65 | 973,700 | — | — |
| 2018-11-07 | $100.46 | $318.68 | 1,115,800 | — | — |
| 2018-11-06 | $98.56 | $312.65 | 1,013,100 | — | — |
| 2018-11-05 | $98.08 | $311.13 | 2,631,400 | — | — |
| 2018-11-02 | $97.02 | $307.77 | 2,888,800 | — | — |
| 2018-11-01 | $97.83 | $310.34 | 1,697,200 | — | — |
| 2018-10-31 | $97.92 | $310.62 | 2,719,700 | — | — |
| 2018-10-30 | $98.33 | $311.92 | 2,080,800 | — | — |
| 2018-10-29 | $99.75 | $316.43 | 888,500 | — | — |
| 2018-10-26 | $98.56 | $312.65 | 1,392,100 | — | — |
| 2018-10-25 | $100.60 | $319.12 | 1,123,500 | — | — |
| 2018-10-24 | $99.56 | $315.82 | 807,100 | — | — |
| 2018-10-23 | $100.57 | $319.03 | 984,600 | — | — |
| 2018-10-22 | $100.79 | $319.73 | 1,128,500 | — | — |
| 2018-10-19 | $101.34 | $321.47 | 1,683,600 | — | — |
| 2018-10-18 | $100.82 | $319.82 | 2,870,500 | — | — |
| 2018-10-17 | $95.14 | $301.80 | 1,309,400 | — | — |
| 2018-10-16 | $97.06 | $307.89 | 948,800 | — | — |
| 2018-10-15 | $96.25 | $305.32 | 1,029,800 | — | — |
| 2018-10-12 | $94.85 | $300.88 | 1,373,900 | — | — |
| 2018-10-11 | $94.75 | $300.57 | 1,048,800 | — | — |
| 2018-10-10 | $96.64 | $306.56 | 716,800 | — | — |
| 2018-10-09 | $98.08 | $311.13 | 645,700 | — | — |
| 2018-10-08 | $99.74 | $316.39 | 786,500 | — | — |
| 2018-10-05 | $99.23 | $314.78 | 890,100 | — | — |
| 2018-10-04 | $97.75 | $310.08 | 616,900 | — | — |
| 2018-10-03 | $97.96 | $310.75 | 1,048,000 | — | — |
| 2018-10-02 | $100.07 | $317.44 | 843,000 | — | — |
| 2018-10-01 | $99.28 | $314.94 | 786,300 | — | — |
| 2018-09-28 | $99.40 | $315.32 | 509,800 | — | — |
| 2018-09-27 | $99.45 | $315.47 | 450,600 | — | — |
| 2018-09-26 | $99.46 | $315.51 | 480,400 | — | — |
| 2018-09-25 | $98.77 | $313.32 | 675,000 | — | — |
| 2018-09-24 | $99.39 | $315.28 | 702,300 | — | — |
| 2018-09-21 | $101.14 | $320.84 | 1,401,300 | — | — |
| 2018-09-20 | $101.51 | $322.01 | 569,400 | — | — |
| 2018-09-19 | $101.03 | $320.49 | 451,800 | — | — |
| 2018-09-18 | $101.31 | $321.37 | 557,800 | — | — |
| 2018-09-17 | $100.68 | $319.38 | 537,500 | — | — |
| 2018-09-14 | $101.90 | $323.25 | 497,300 | — | — |
| 2018-09-13 | $101.63 | $322.39 | 425,400 | — | — |
| 2018-09-12 | $101.70 | $322.61 | 468,400 | — | — |
| 2018-09-11 | $101.98 | $323.50 | 503,400 | — | — |
| 2018-09-10 | $101.80 | $322.93 | 515,200 | — | — |
| 2018-09-07 | $101.39 | $321.63 | 659,800 | — | — |
| 2018-09-06 | $101.24 | $321.15 | 494,900 | — | — |
| 2018-09-05 | $101.11 | $318.46 | 602,000 | — | — |
| 2018-09-04 | $100.19 | $315.56 | 645,500 | — | — |
| 2018-08-31 | $99.85 | $314.49 | 577,800 | — | — |
| 2018-08-30 | $99.08 | $312.06 | 387,700 | — | — |
| 2018-08-29 | $100.12 | $315.34 | 563,400 | — | — |
| 2018-08-28 | $99.61 | $313.73 | 645,000 | — | — |
| 2018-08-27 | $99.84 | $314.46 | 403,200 | — | — |
| 2018-08-24 | $99.13 | $312.22 | 412,800 | — | — |
| 2018-08-23 | $99.59 | $313.67 | 377,500 | — | — |
| 2018-08-22 | $99.28 | $312.69 | 520,700 | — | — |
| 2018-08-21 | $99.78 | $314.27 | 418,600 | — | — |
| 2018-08-20 | $99.48 | $313.32 | 553,500 | — | — |
| 2018-08-17 | $98.89 | $311.46 | 400,700 | — | — |
| 2018-08-16 | $98.46 | $310.11 | 559,400 | — | — |
| 2018-08-15 | $98.10 | $308.98 | 448,500 | — | — |
| 2018-08-14 | $98.27 | $309.51 | 534,000 | — | — |
| 2018-08-13 | $96.58 | $304.19 | 549,500 | — | — |
| 2018-08-10 | $98.03 | $308.76 | 489,400 | — | — |
| 2018-08-09 | $99.37 | $312.98 | 331,800 | — | — |
| 2018-08-08 | $99.33 | $312.85 | 507,600 | — | — |
| 2018-08-07 | $99.30 | $312.76 | 432,600 | — | — |
| 2018-08-06 | $98.38 | $309.86 | 367,800 | — | — |
| 2018-08-03 | $98.04 | $308.79 | 357,600 | — | — |
| 2018-08-02 | $97.83 | $308.13 | 708,700 | — | — |
| 2018-08-01 | $97.15 | $305.98 | 842,600 | — | — |
| 2018-07-31 | $97.31 | $306.49 | 1,378,700 | — | — |
| 2018-07-30 | $96.51 | $303.97 | 695,700 | — | — |
| 2018-07-27 | $96.69 | $304.54 | 468,000 | — | — |
| 2018-07-26 | $97.61 | $307.43 | 534,000 | — | — |
| 2018-07-25 | $97.00 | $305.51 | 901,700 | — | — |
| 2018-07-24 | $97.88 | $308.28 | 1,187,500 | — | — |
| 2018-07-23 | $98.57 | $310.46 | 944,900 | — | — |
| 2018-07-20 | $98.06 | $308.85 | 1,192,700 | — | — |
| 2018-07-19 | $97.30 | $306.46 | 1,606,900 | — | — |
| 2018-07-18 | $94.63 | $298.05 | 1,442,500 | — | — |
| 2018-07-17 | $94.18 | $296.63 | 798,300 | — | — |
| 2018-07-16 | $93.24 | $293.67 | 829,600 | — | — |
| 2018-07-13 | $93.25 | $293.70 | 651,400 | — | — |
| 2018-07-12 | $92.42 | $291.09 | 452,900 | — | — |
| 2018-07-11 | $92.06 | $289.95 | 572,400 | — | — |
| 2018-07-10 | $93.42 | $294.24 | 761,100 | — | — |
| 2018-07-09 | $92.74 | $292.09 | 803,200 | — | — |
| 2018-07-06 | $90.74 | $285.79 | 1,353,400 | — | — |
| 2018-07-05 | $91.38 | $287.81 | 730,600 | — | — |
| 2018-07-03 | $90.72 | $285.73 | 497,000 | — | — |
| 2018-07-02 | $91.01 | $286.65 | 527,100 | — | — |
| 2018-06-29 | $91.79 | $289.10 | 769,000 | — | — |
| 2018-06-28 | $91.73 | $288.91 | 1,113,700 | — | — |
| 2018-06-27 | $91.91 | $289.48 | 645,600 | — | — |
| 2018-06-26 | $92.56 | $291.53 | 607,600 | — | — |
| 2018-06-25 | $92.25 | $290.55 | 785,300 | — | — |
| 2018-06-22 | $93.04 | $293.04 | 1,293,200 | — | — |
| 2018-06-21 | $92.59 | $291.62 | 484,600 | — | — |
| 2018-06-20 | $94.07 | $296.28 | 422,100 | — | — |
| 2018-06-19 | $93.90 | $295.75 | 512,300 | — | — |
| 2018-06-18 | $94.31 | $297.04 | 563,800 | — | — |
| 2018-06-15 | $95.07 | $299.43 | 1,274,800 | — | — |
| 2018-06-14 | $94.07 | $296.28 | 554,900 | — | — |
| 2018-06-13 | $94.36 | $297.20 | 487,500 | — | — |
| 2018-06-12 | $95.07 | $299.43 | 435,100 | — | — |
| 2018-06-11 | $95.32 | $300.22 | 605,100 | — | — |
| 2018-06-08 | $94.62 | $298.02 | 775,700 | — | — |
| 2018-06-07 | $94.42 | $297.39 | 890,300 | — | — |
| 2018-06-06 | $94.13 | $294.20 | 592,700 | — | — |
| 2018-06-05 | $93.30 | $291.61 | 682,200 | — | — |
| 2018-06-04 | $92.96 | $290.55 | 790,300 | — | — |
| 2018-06-01 | $91.47 | $285.89 | 504,900 | — | — |
| 2018-05-31 | $90.79 | $283.77 | 1,432,400 | — | — |
| 2018-05-30 | $91.69 | $286.58 | 638,600 | — | — |
| 2018-05-29 | $90.36 | $282.42 | 618,000 | — | — |
| 2018-05-25 | $91.48 | $285.92 | 464,300 | — | — |
| 2018-05-24 | $91.75 | $286.77 | 599,300 | — | — |
| 2018-05-23 | $91.14 | $284.86 | 978,000 | — | — |
| 2018-05-22 | $91.78 | $286.86 | 2,124,200 | — | — |
| 2018-05-21 | $93.52 | $292.30 | 810,200 | — | — |
| 2018-05-18 | $92.37 | $288.70 | 645,400 | — | — |
| 2018-05-17 | $92.67 | $289.64 | 528,500 | — | — |
| 2018-05-16 | $92.45 | $288.95 | 559,800 | — | — |
| 2018-05-15 | $91.68 | $286.55 | 1,121,800 | — | — |
| 2018-05-14 | $91.75 | $286.77 | 462,900 | — | — |
| 2018-05-11 | $91.38 | $285.61 | 576,900 | — | — |
| 2018-05-10 | $90.57 | $283.08 | 503,900 | — | — |
| 2018-05-09 | $90.19 | $281.89 | 1,062,800 | — | — |
| 2018-05-08 | $89.78 | $280.61 | 884,100 | — | — |
| 2018-05-07 | $89.80 | $280.67 | 934,000 | — | — |
| 2018-05-04 | $89.92 | $281.05 | 955,600 | — | — |
| 2018-05-03 | $88.62 | $276.98 | 1,751,000 | — | — |
| 2018-05-02 | $87.94 | $274.86 | 3,442,500 | — | — |
| 2018-05-01 | $88.68 | $277.17 | 962,300 | — | — |
| 2018-04-30 | $88.32 | $276.05 | 1,946,100 | — | — |
| 2018-04-27 | $90.93 | $284.20 | 1,150,600 | — | — |
| 2018-04-26 | $88.99 | $278.14 | 1,410,500 | — | — |
| 2018-04-25 | $88.82 | $277.61 | 974,100 | — | — |
| 2018-04-24 | $88.40 | $276.30 | 1,082,800 | — | — |
| 2018-04-23 | $88.79 | $277.51 | 1,148,100 | — | — |
| 2018-04-20 | $87.75 | $274.26 | 1,242,200 | — | — |
| 2018-04-19 | $88.14 | $275.48 | 1,963,800 | — | — |
| 2018-04-18 | $91.36 | $285.55 | 948,900 | — | — |
| 2018-04-17 | $90.74 | $283.61 | 523,400 | — | — |
| 2018-04-16 | $90.66 | $283.36 | 736,900 | — | — |
| 2018-04-13 | $89.52 | $279.80 | 763,600 | — | — |
| 2018-04-12 | $90.13 | $281.70 | 547,300 | — | — |
| 2018-04-11 | $89.66 | $280.23 | 427,600 | — | — |
| 2018-04-10 | $90.37 | $282.45 | 709,800 | — | — |
| 2018-04-09 | $88.81 | $277.58 | 654,000 | — | — |
| 2018-04-06 | $89.26 | $278.98 | 1,417,700 | — | — |
| 2018-04-05 | $90.66 | $283.36 | 1,011,800 | — | — |
| 2018-04-04 | $89.73 | $280.45 | 581,400 | — | — |
| 2018-04-03 | $88.13 | $275.45 | 809,900 | — | — |
| 2018-04-02 | $86.76 | $271.17 | 803,600 | — | — |
| 2018-03-29 | $89.84 | $280.80 | 719,900 | — | — |
| 2018-03-28 | $88.68 | $277.17 | 906,600 | — | — |
| 2018-03-27 | $88.60 | $276.92 | 647,300 | — | — |
| 2018-03-26 | $88.61 | $276.95 | 746,400 | — | — |
| 2018-03-23 | $86.52 | $270.42 | 800,700 | — | — |
| 2018-03-22 | $87.98 | $274.98 | 719,600 | — | — |
| 2018-03-21 | $90.48 | $282.80 | 549,300 | — | — |
| 2018-03-20 | $90.78 | $283.73 | 611,000 | — | — |
| 2018-03-19 | $90.49 | $282.83 | 699,700 | — | — |
| 2018-03-16 | $90.78 | $283.73 | 3,776,300 | — | — |
| 2018-03-15 | $90.25 | $282.08 | 716,700 | — | — |
| 2018-03-14 | $90.38 | $282.48 | 826,300 | — | — |
| 2018-03-13 | $91.73 | $286.70 | 628,400 | — | — |
| 2018-03-12 | $92.37 | $288.70 | 860,400 | — | — |
| 2018-03-09 | $92.62 | $289.48 | 542,700 | — | — |
| 2018-03-08 | $90.52 | $282.92 | 684,400 | — | — |
| 2018-03-07 | $91.66 | $284.23 | 696,800 | — | — |
| 2018-03-06 | $92.53 | $286.93 | 735,900 | — | — |
| 2018-03-05 | $91.78 | $284.61 | 683,900 | — | — |
| 2018-03-02 | $90.86 | $281.75 | 1,017,500 | — | — |
| 2018-03-01 | $91.41 | $283.46 | 883,200 | — | — |
| 2018-02-28 | $91.84 | $284.79 | 975,900 | — | — |
| 2018-02-27 | $92.56 | $287.02 | 797,600 | — | — |
| 2018-02-26 | $94.87 | $294.19 | 659,200 | — | — |
| 2018-02-23 | $94.53 | $293.13 | 821,200 | — | — |
| 2018-02-22 | $92.93 | $288.17 | 975,400 | — | — |
| 2018-02-21 | $93.34 | $289.44 | 1,258,500 | — | — |
| 2018-02-20 | $94.67 | $293.57 | 1,711,200 | — | — |
| 2018-02-16 | $99.83 | $309.57 | 1,112,200 | — | — |
| 2018-02-15 | $100.91 | $312.92 | 979,500 | — | — |
| 2018-02-14 | $98.95 | $306.84 | 922,100 | — | — |
| 2018-02-13 | $96.73 | $299.96 | 1,101,400 | — | — |
| 2018-02-12 | $97.72 | $303.03 | 951,600 | — | — |
| 2018-02-09 | $97.05 | $300.95 | 1,291,000 | — | — |
| 2018-02-08 | $96.31 | $298.65 | 1,450,700 | — | — |
| 2018-02-07 | $99.27 | $307.83 | 1,025,800 | — | — |
| 2018-02-06 | $100.06 | $310.28 | 1,221,100 | — | — |
| 2018-02-05 | $99.67 | $309.07 | 1,488,100 | — | — |
| 2018-02-02 | $102.19 | $316.89 | 1,091,400 | — | — |
| 2018-02-01 | $103.21 | $320.05 | 910,100 | — | — |
| 2018-01-31 | $104.07 | $322.72 | 2,011,100 | — | — |
| 2018-01-30 | $105.19 | $326.19 | 674,000 | — | — |
| 2018-01-29 | $107.01 | $331.83 | 579,700 | — | — |
| 2018-01-26 | $107.58 | $333.60 | 504,600 | — | — |
| 2018-01-25 | $106.31 | $329.66 | 860,200 | — | — |
| 2018-01-24 | $106.63 | $330.66 | 726,700 | — | — |
| 2018-01-23 | $104.73 | $324.76 | 542,700 | — | — |
| 2018-01-22 | $104.13 | $322.90 | 738,700 | — | — |
| 2018-01-19 | $104.14 | $322.93 | 613,000 | — | — |
| 2018-01-18 | $102.93 | $319.18 | 610,600 | — | — |
| 2018-01-17 | $103.48 | $320.89 | 633,400 | — | — |
| 2018-01-16 | $102.80 | $318.78 | 1,070,900 | — | — |
| 2018-01-12 | $103.28 | $320.27 | 1,026,100 | — | — |
| 2018-01-11 | $101.90 | $315.99 | 886,900 | — | — |
| 2018-01-10 | $99.40 | $308.24 | 912,900 | — | — |
| 2018-01-09 | $98.95 | $306.84 | 1,006,400 | — | — |
| 2018-01-08 | $97.98 | $303.83 | 836,200 | — | — |
| 2018-01-05 | $97.50 | $302.34 | 681,400 | — | — |
| 2018-01-04 | $97.41 | $302.06 | 650,300 | — | — |
| 2018-01-03 | $97.30 | $301.72 | 647,300 | — | — |
| 2018-01-02 | $96.58 | $299.49 | 945,000 | — | — |