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 | $77.48 | $95.59 | 342,600 | — | — |
| 2018-12-28 | $76.73 | $94.66 | 285,600 | — | — |
| 2018-12-27 | $76.38 | $94.23 | 347,700 | — | — |
| 2018-12-26 | $75.33 | $92.94 | 439,300 | — | — |
| 2018-12-24 | $71.65 | $88.40 | 238,800 | — | — |
| 2018-12-21 | $73.42 | $90.58 | 981,300 | — | — |
| 2018-12-20 | $74.89 | $92.39 | 650,900 | — | — |
| 2018-12-19 | $79.30 | $97.84 | 533,100 | — | — |
| 2018-12-18 | $80.25 | $99.01 | 1,215,900 | — | — |
| 2018-12-17 | $77.87 | $96.07 | 714,000 | — | — |
| 2018-12-14 | $80.88 | $99.78 | 369,100 | — | — |
| 2018-12-13 | $81.49 | $100.54 | 332,100 | — | — |
| 2018-12-12 | $83.28 | $102.75 | 253,700 | — | — |
| 2018-12-11 | $81.54 | $100.60 | 318,100 | — | — |
| 2018-12-10 | $81.77 | $100.88 | 382,200 | — | — |
| 2018-12-07 | $81.11 | $100.07 | 560,100 | — | — |
| 2018-12-06 | $82.11 | $101.30 | 425,100 | — | — |
| 2018-12-04 | $82.82 | $102.18 | 313,400 | — | — |
| 2018-12-03 | $85.67 | $105.69 | 313,100 | — | — |
| 2018-11-30 | $84.52 | $104.28 | 362,700 | — | — |
| 2018-11-29 | $84.65 | $104.44 | 250,700 | — | — |
| 2018-11-28 | $84.68 | $104.47 | 290,300 | — | — |
| 2018-11-27 | $81.35 | $100.36 | 203,400 | — | — |
| 2018-11-26 | $82.70 | $102.03 | 348,400 | — | — |
| 2018-11-23 | $82.33 | $101.57 | 196,000 | — | — |
| 2018-11-21 | $81.32 | $100.33 | 299,800 | — | — |
| 2018-11-20 | $80.82 | $99.71 | 426,600 | — | — |
| 2018-11-19 | $82.07 | $101.25 | 373,100 | — | — |
| 2018-11-16 | $84.71 | $104.51 | 315,500 | — | — |
| 2018-11-15 | $84.52 | $104.28 | 293,600 | — | — |
| 2018-11-14 | $82.60 | $101.91 | 544,900 | — | — |
| 2018-11-13 | $87.43 | $107.87 | 302,800 | — | — |
| 2018-11-12 | $86.43 | $106.63 | 324,700 | — | — |
| 2018-11-09 | $87.98 | $108.54 | 409,500 | — | — |
| 2018-11-08 | $87.90 | $108.45 | 267,400 | — | — |
| 2018-11-07 | $88.11 | $108.70 | 493,000 | — | — |
| 2018-11-06 | $86.65 | $106.90 | 320,600 | — | — |
| 2018-11-05 | $85.01 | $104.88 | 286,200 | — | — |
| 2018-11-02 | $85.50 | $105.48 | 335,300 | — | — |
| 2018-11-01 | $85.10 | $104.99 | 449,400 | — | — |
| 2018-10-31 | $83.83 | $103.42 | 322,000 | — | — |
| 2018-10-30 | $81.24 | $100.23 | 486,200 | — | — |
| 2018-10-29 | $80.61 | $99.45 | 721,800 | — | — |
| 2018-10-26 | $82.56 | $101.86 | 567,700 | — | — |
| 2018-10-25 | $82.30 | $101.54 | 414,100 | — | — |
| 2018-10-24 | $81.75 | $100.86 | 286,000 | — | — |
| 2018-10-23 | $83.15 | $102.59 | 665,700 | — | — |
| 2018-10-22 | $85.18 | $105.09 | 288,000 | — | — |
| 2018-10-19 | $85.67 | $105.69 | 548,600 | — | — |
| 2018-10-18 | $86.42 | $106.62 | 411,300 | — | — |
| 2018-10-17 | $86.61 | $106.85 | 228,700 | — | — |
| 2018-10-16 | $87.38 | $107.80 | 527,100 | — | — |
| 2018-10-15 | $83.72 | $103.29 | 361,800 | — | — |
| 2018-10-12 | $83.49 | $103.00 | 562,500 | — | — |
| 2018-10-11 | $82.80 | $102.15 | 687,500 | — | — |
| 2018-10-10 | $83.40 | $102.89 | 700,900 | — | — |
| 2018-10-09 | $87.39 | $107.82 | 328,200 | — | — |
| 2018-10-08 | $89.07 | $109.89 | 346,200 | — | — |
| 2018-10-05 | $89.72 | $110.69 | 285,100 | — | — |
| 2018-10-04 | $90.16 | $111.23 | 356,400 | — | — |
| 2018-10-03 | $92.06 | $113.58 | 377,800 | — | — |
| 2018-10-02 | $91.59 | $113.00 | 288,600 | — | — |
| 2018-10-01 | $92.35 | $113.94 | 268,600 | — | — |
| 2018-09-28 | $92.61 | $114.26 | 844,400 | — | — |
| 2018-09-27 | $91.36 | $112.71 | 263,600 | — | — |
| 2018-09-26 | $91.20 | $112.52 | 365,700 | — | — |
| 2018-09-25 | $91.18 | $112.49 | 406,600 | — | — |
| 2018-09-24 | $89.76 | $110.74 | 733,500 | — | — |
| 2018-09-21 | $91.21 | $112.53 | 644,900 | — | — |
| 2018-09-20 | $90.63 | $111.81 | 271,700 | — | — |
| 2018-09-19 | $90.96 | $112.22 | 283,700 | — | — |
| 2018-09-18 | $92.60 | $114.24 | 334,200 | — | — |
| 2018-09-17 | $92.07 | $113.59 | 445,600 | — | — |
| 2018-09-14 | $93.61 | $115.49 | 467,400 | — | — |
| 2018-09-13 | $93.00 | $114.74 | 536,500 | — | — |
| 2018-09-12 | $92.99 | $114.73 | 207,400 | — | — |
| 2018-09-11 | $93.11 | $114.87 | 423,700 | — | — |
| 2018-09-10 | $93.17 | $114.95 | 251,500 | — | — |
| 2018-09-07 | $92.87 | $114.58 | 226,200 | — | — |
| 2018-09-06 | $92.63 | $114.28 | 334,800 | — | — |
| 2018-09-05 | $92.35 | $113.94 | 326,500 | — | — |
| 2018-09-04 | $91.95 | $113.44 | 405,000 | — | — |
| 2018-08-31 | $90.68 | $111.88 | 479,800 | — | — |
| 2018-08-30 | $90.95 | $112.21 | 478,800 | — | — |
| 2018-08-29 | $92.74 | $114.42 | 763,900 | — | — |
| 2018-08-28 | $89.72 | $110.69 | 1,547,700 | — | — |
| 2018-08-27 | $80.76 | $99.64 | 666,500 | — | — |
| 2018-08-24 | $80.42 | $99.22 | 202,000 | — | — |
| 2018-08-23 | $79.71 | $98.34 | 206,400 | — | — |
| 2018-08-22 | $79.79 | $98.44 | 279,100 | — | — |
| 2018-08-21 | $80.24 | $99.00 | 221,400 | — | — |
| 2018-08-20 | $78.98 | $97.44 | 231,800 | — | — |
| 2018-08-17 | $78.00 | $96.23 | 234,600 | — | — |
| 2018-08-16 | $77.01 | $95.01 | 169,800 | — | — |
| 2018-08-15 | $76.52 | $94.41 | 203,200 | — | — |
| 2018-08-14 | $78.30 | $96.60 | 524,500 | — | — |
| 2018-08-13 | $77.04 | $95.05 | 152,000 | — | — |
| 2018-08-10 | $76.99 | $94.99 | 124,000 | — | — |
| 2018-08-09 | $77.00 | $95.00 | 177,200 | — | — |
| 2018-08-08 | $76.93 | $94.91 | 157,600 | — | — |
| 2018-08-07 | $77.52 | $95.64 | 434,100 | — | — |
| 2018-08-06 | $76.75 | $94.69 | 239,200 | — | — |
| 2018-08-03 | $76.08 | $93.86 | 213,200 | — | — |
| 2018-08-02 | $76.68 | $94.60 | 311,500 | — | — |
| 2018-08-01 | $76.35 | $94.20 | 201,800 | — | — |
| 2018-07-31 | $76.37 | $94.22 | 401,700 | — | — |
| 2018-07-30 | $73.75 | $90.99 | 311,400 | — | — |
| 2018-07-27 | $75.94 | $93.69 | 187,700 | — | — |
| 2018-07-26 | $77.40 | $95.49 | 509,400 | — | — |
| 2018-07-25 | $76.16 | $93.96 | 425,000 | — | — |
| 2018-07-24 | $76.21 | $94.02 | 245,300 | — | — |
| 2018-07-23 | $76.67 | $94.59 | 187,800 | — | — |
| 2018-07-20 | $77.71 | $95.87 | 183,200 | — | — |
| 2018-07-19 | $78.20 | $96.48 | 288,200 | — | — |
| 2018-07-18 | $78.12 | $96.38 | 282,100 | — | — |
| 2018-07-17 | $77.10 | $95.12 | 244,900 | — | — |
| 2018-07-16 | $76.33 | $94.17 | 219,500 | — | — |
| 2018-07-13 | $76.11 | $93.90 | 185,400 | — | — |
| 2018-07-12 | $74.94 | $92.46 | 191,600 | — | — |
| 2018-07-11 | $73.58 | $90.78 | 498,600 | — | — |
| 2018-07-10 | $74.74 | $92.21 | 280,800 | — | — |
| 2018-07-09 | $73.80 | $90.98 | 292,200 | — | — |
| 2018-07-06 | $72.38 | $89.23 | 198,700 | — | — |
| 2018-07-05 | $72.48 | $89.35 | 422,800 | — | — |
| 2018-07-03 | $73.06 | $90.06 | 197,500 | — | — |
| 2018-07-02 | $72.95 | $89.93 | 261,600 | — | — |
| 2018-06-29 | $72.93 | $89.90 | 554,000 | — | — |
| 2018-06-28 | $73.06 | $90.06 | 400,300 | — | — |
| 2018-06-27 | $72.34 | $89.17 | 331,250 | — | — |
| 2018-06-26 | $72.86 | $89.82 | 329,125 | — | — |
| 2018-06-25 | $72.28 | $89.10 | 447,125 | — | — |
| 2018-06-22 | $73.30 | $90.35 | 239,625 | — | — |
| 2018-06-21 | $72.92 | $89.89 | 279,000 | — | — |
| 2018-06-20 | $73.50 | $90.60 | 359,500 | — | — |
| 2018-06-19 | $72.24 | $89.05 | 504,875 | — | — |
| 2018-06-18 | $73.78 | $90.95 | 323,500 | — | — |
| 2018-06-15 | $73.84 | $91.03 | 489,500 | — | — |
| 2018-06-14 | $74.05 | $91.28 | 533,500 | — | — |
| 2018-06-13 | $74.97 | $92.42 | 383,250 | — | — |
| 2018-06-12 | $75.78 | $93.42 | 325,375 | — | — |
| 2018-06-11 | $76.59 | $94.42 | 264,500 | — | — |
| 2018-06-08 | $76.66 | $94.50 | 332,750 | — | — |
| 2018-06-07 | $75.81 | $93.45 | 193,375 | — | — |
| 2018-06-06 | $76.18 | $93.91 | 383,000 | — | — |
| 2018-06-05 | $75.82 | $93.46 | 290,625 | — | — |
| 2018-06-04 | $75.63 | $93.23 | 228,500 | — | — |
| 2018-06-01 | $74.34 | $91.64 | 524,375 | — | — |
| 2018-05-31 | $73.49 | $90.59 | 525,250 | — | — |
| 2018-05-30 | $74.62 | $91.99 | 1,356,000 | — | — |
| 2018-05-29 | $74.55 | $91.90 | 1,183,500 | — | — |
| 2018-05-25 | $72.71 | $89.63 | 333,625 | — | — |
| 2018-05-24 | $73.25 | $90.30 | 173,250 | — | — |
| 2018-05-23 | $72.98 | $89.96 | 214,625 | — | — |
| 2018-05-22 | $72.48 | $89.35 | 176,000 | — | — |
| 2018-05-21 | $73.42 | $90.50 | 294,250 | — | — |
| 2018-05-18 | $72.85 | $89.80 | 289,000 | — | — |
| 2018-05-17 | $72.14 | $88.93 | 286,250 | — | — |
| 2018-05-16 | $72.11 | $88.90 | 224,375 | — | — |
| 2018-05-15 | $72.52 | $89.40 | 313,125 | — | — |
| 2018-05-14 | $73.63 | $90.77 | 258,000 | — | — |
| 2018-05-11 | $74.38 | $91.69 | 207,875 | — | — |
| 2018-05-10 | $73.74 | $90.90 | 156,875 | — | — |
| 2018-05-09 | $73.69 | $90.84 | 180,125 | — | — |
| 2018-05-08 | $73.06 | $90.06 | 254,250 | — | — |
| 2018-05-07 | $72.46 | $89.33 | 311,875 | — | — |
| 2018-05-04 | $70.72 | $87.18 | 193,875 | — | — |
| 2018-05-03 | $69.60 | $85.80 | 542,375 | — | — |
| 2018-05-02 | $69.38 | $85.52 | 264,125 | — | — |
| 2018-05-01 | $69.66 | $85.87 | 344,000 | — | — |
| 2018-04-30 | $70.28 | $86.64 | 365,875 | — | — |
| 2018-04-27 | $70.74 | $87.21 | 196,125 | — | — |
| 2018-04-26 | $72.15 | $88.94 | 185,750 | — | — |
| 2018-04-25 | $71.66 | $88.34 | 274,875 | — | — |
| 2018-04-24 | $72.12 | $88.91 | 457,000 | — | — |
| 2018-04-23 | $73.84 | $91.03 | 214,250 | — | — |
| 2018-04-20 | $73.73 | $90.89 | 338,000 | — | — |
| 2018-04-19 | $73.69 | $90.84 | 334,000 | — | — |
| 2018-04-18 | $72.64 | $89.55 | 264,875 | — | — |
| 2018-04-17 | $72.03 | $88.80 | 235,500 | — | — |
| 2018-04-16 | $71.02 | $87.55 | 262,500 | — | — |
| 2018-04-13 | $70.29 | $86.65 | 281,125 | — | — |
| 2018-04-12 | $70.23 | $86.58 | 443,000 | — | — |
| 2018-04-11 | $69.79 | $86.04 | 284,500 | — | — |
| 2018-04-10 | $69.72 | $85.95 | 338,000 | — | — |
| 2018-04-09 | $69.34 | $85.47 | 243,000 | — | — |
| 2018-04-06 | $69.81 | $86.05 | 226,750 | — | — |
| 2018-04-05 | $71.42 | $88.05 | 352,000 | — | — |
| 2018-04-04 | $70.26 | $86.61 | 331,000 | — | — |
| 2018-04-03 | $69.46 | $85.63 | 331,125 | — | — |
| 2018-04-02 | $68.74 | $84.74 | 475,125 | — | — |
| 2018-03-29 | $69.45 | $85.61 | 1,288,500 | — | — |
| 2018-03-28 | $69.58 | $85.78 | 654,250 | — | — |
| 2018-03-27 | $70.39 | $86.77 | 579,000 | — | — |
| 2018-03-26 | $72.45 | $89.31 | 534,875 | — | — |
| 2018-03-23 | $70.06 | $86.37 | 443,000 | — | — |
| 2018-03-22 | $69.29 | $85.41 | 281,500 | — | — |
| 2018-03-21 | $71.64 | $88.31 | 268,875 | — | — |
| 2018-03-20 | $70.90 | $87.41 | 431,500 | — | — |
| 2018-03-19 | $70.32 | $86.69 | 602,750 | — | — |
| 2018-03-16 | $70.66 | $87.10 | 940,750 | — | — |
| 2018-03-15 | $71.24 | $87.82 | 448,500 | — | — |
| 2018-03-14 | $72.06 | $88.83 | 806,625 | — | — |
| 2018-03-13 | $70.47 | $86.87 | 392,125 | — | — |
| 2018-03-12 | $69.22 | $85.34 | 410,625 | — | — |
| 2018-03-09 | $70.09 | $86.40 | 393,875 | — | — |
| 2018-03-08 | $69.78 | $86.02 | 363,375 | — | — |
| 2018-03-07 | $69.99 | $86.28 | 374,500 | — | — |
| 2018-03-06 | $68.80 | $84.81 | 459,750 | — | — |
| 2018-03-05 | $69.04 | $85.11 | 315,125 | — | — |
| 2018-03-02 | $69.02 | $85.09 | 407,625 | — | — |
| 2018-03-01 | $68.30 | $84.19 | 589,375 | — | — |
| 2018-02-28 | $68.48 | $84.42 | 895,125 | — | — |
| 2018-02-27 | $64.97 | $80.09 | 480,625 | — | — |
| 2018-02-26 | $65.46 | $80.69 | 398,625 | — | — |
| 2018-02-23 | $64.59 | $79.62 | 255,375 | — | — |
| 2018-02-22 | $63.82 | $78.67 | 334,875 | — | — |
| 2018-02-21 | $64.33 | $79.30 | 545,000 | — | — |
| 2018-02-20 | $64.66 | $79.70 | 267,125 | — | — |
| 2018-02-16 | $64.51 | $79.53 | 309,750 | — | — |
| 2018-02-15 | $63.44 | $78.20 | 328,875 | — | — |
| 2018-02-14 | $62.01 | $76.44 | 245,625 | — | — |
| 2018-02-13 | $61.46 | $75.77 | 276,000 | — | — |
| 2018-02-12 | $61.06 | $75.27 | 211,250 | — | — |
| 2018-02-09 | $59.97 | $73.92 | 348,500 | — | — |
| 2018-02-08 | $59.70 | $73.59 | 321,750 | — | — |
| 2018-02-07 | $61.89 | $76.29 | 361,000 | — | — |
| 2018-02-06 | $61.86 | $76.25 | 627,125 | — | — |
| 2018-02-05 | $60.39 | $74.45 | 576,625 | — | — |
| 2018-02-02 | $64.38 | $79.37 | 184,250 | — | — |
| 2018-02-01 | $65.43 | $80.66 | 213,625 | — | — |
| 2018-01-31 | $64.26 | $79.21 | 245,750 | — | — |
| 2018-01-30 | $65.22 | $80.39 | 353,250 | — | — |
| 2018-01-29 | $66.98 | $82.56 | 563,125 | — | — |
| 2018-01-26 | $66.14 | $81.54 | 480,875 | — | — |
| 2018-01-25 | $64.64 | $79.68 | 453,125 | — | — |
| 2018-01-24 | $63.04 | $77.71 | 310,625 | — | — |
| 2018-01-23 | $62.00 | $76.43 | 344,625 | — | — |
| 2018-01-22 | $62.22 | $76.70 | 261,875 | — | — |
| 2018-01-19 | $62.97 | $77.62 | 339,000 | — | — |
| 2018-01-18 | $61.82 | $76.21 | 348,500 | — | — |
| 2018-01-17 | $62.01 | $76.44 | 259,375 | — | — |
| 2018-01-16 | $61.71 | $76.07 | 325,156 | — | — |
| 2018-01-12 | $62.14 | $76.61 | 289,375 | — | — |
| 2018-01-11 | $61.52 | $75.83 | 195,312 | — | — |
| 2018-01-10 | $61.34 | $75.62 | 287,344 | — | — |
| 2018-01-09 | $62.24 | $76.73 | 373,125 | — | — |
| 2018-01-08 | $62.76 | $77.36 | 436,719 | — | — |
| 2018-01-05 | $61.22 | $75.46 | 428,594 | — | — |
| 2018-01-04 | $60.32 | $74.36 | 937,812 | — | — |
| 2018-01-03 | $59.96 | $73.91 | 358,437 | — | — |
| 2018-01-02 | $59.89 | $73.83 | 273,906 | — | — |