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 | $57.34 | $69.43 | 480,100 | — | — |
| 2018-12-28 | $56.58 | $68.51 | 459,800 | — | — |
| 2018-12-27 | $57.10 | $69.14 | 629,400 | — | — |
| 2018-12-26 | $55.68 | $67.42 | 458,000 | — | — |
| 2018-12-24 | $53.76 | $65.10 | 425,000 | — | — |
| 2018-12-21 | $55.80 | $67.57 | 1,384,800 | — | — |
| 2018-12-20 | $55.56 | $67.28 | 662,600 | — | — |
| 2018-12-19 | $56.81 | $68.79 | 841,400 | — | — |
| 2018-12-18 | $57.83 | $70.02 | 609,900 | — | — |
| 2018-12-17 | $56.89 | $68.89 | 577,800 | — | — |
| 2018-12-14 | $58.19 | $70.46 | 453,400 | — | — |
| 2018-12-13 | $59.15 | $71.62 | 436,700 | — | — |
| 2018-12-12 | $59.48 | $72.02 | 472,300 | — | — |
| 2018-12-11 | $58.13 | $70.39 | 518,400 | — | — |
| 2018-12-10 | $59.10 | $71.56 | 924,800 | — | — |
| 2018-12-07 | $59.47 | $72.01 | 786,200 | — | — |
| 2018-12-06 | $59.96 | $72.60 | 1,056,800 | — | — |
| 2018-12-04 | $60.08 | $72.75 | 721,500 | — | — |
| 2018-12-03 | $62.69 | $75.91 | 598,400 | — | — |
| 2018-11-30 | $61.67 | $74.67 | 578,000 | — | — |
| 2018-11-29 | $60.73 | $73.54 | 291,000 | — | — |
| 2018-11-28 | $60.74 | $73.55 | 321,700 | — | — |
| 2018-11-27 | $58.95 | $71.38 | 394,000 | — | — |
| 2018-11-26 | $59.57 | $72.13 | 399,700 | — | — |
| 2018-11-23 | $59.68 | $72.26 | 141,300 | — | — |
| 2018-11-21 | $59.44 | $71.97 | 406,600 | — | — |
| 2018-11-20 | $58.26 | $70.54 | 646,500 | — | — |
| 2018-11-19 | $58.87 | $71.28 | 425,900 | — | — |
| 2018-11-16 | $60.36 | $73.09 | 275,000 | — | — |
| 2018-11-15 | $59.96 | $72.60 | 204,500 | — | — |
| 2018-11-14 | $59.27 | $71.77 | 461,100 | — | — |
| 2018-11-13 | $60.36 | $73.09 | 447,100 | — | — |
| 2018-11-12 | $60.54 | $73.31 | 320,800 | — | — |
| 2018-11-09 | $61.89 | $74.94 | 602,400 | — | — |
| 2018-11-08 | $62.44 | $75.61 | 563,100 | — | — |
| 2018-11-07 | $61.61 | $74.60 | 758,600 | — | — |
| 2018-11-06 | $59.51 | $72.06 | 1,143,500 | — | — |
| 2018-11-05 | $58.71 | $71.09 | 516,400 | — | — |
| 2018-11-02 | $58.66 | $71.03 | 658,700 | — | — |
| 2018-11-01 | $59.22 | $71.71 | 797,700 | — | — |
| 2018-10-31 | $58.52 | $70.68 | 651,500 | — | — |
| 2018-10-30 | $58.35 | $70.47 | 466,300 | — | — |
| 2018-10-29 | $57.04 | $68.89 | 563,800 | — | — |
| 2018-10-26 | $58.46 | $70.61 | 734,600 | — | — |
| 2018-10-25 | $57.90 | $69.93 | 659,600 | — | — |
| 2018-10-24 | $58.28 | $70.39 | 793,700 | — | — |
| 2018-10-23 | $60.53 | $73.11 | 1,490,200 | — | — |
| 2018-10-22 | $62.43 | $75.40 | 794,300 | — | — |
| 2018-10-19 | $63.08 | $76.19 | 659,400 | — | — |
| 2018-10-18 | $63.06 | $76.16 | 935,100 | — | — |
| 2018-10-17 | $63.50 | $76.69 | 775,700 | — | — |
| 2018-10-16 | $63.92 | $77.20 | 535,300 | — | — |
| 2018-10-15 | $62.10 | $75.00 | 800,400 | — | — |
| 2018-10-12 | $60.99 | $73.66 | 822,300 | — | — |
| 2018-10-11 | $60.97 | $73.64 | 878,400 | — | — |
| 2018-10-10 | $62.48 | $75.46 | 660,500 | — | — |
| 2018-10-09 | $64.99 | $78.49 | 1,122,800 | — | — |
| 2018-10-08 | $67.31 | $81.29 | 838,600 | — | — |
| 2018-10-05 | $67.44 | $81.45 | 1,091,400 | — | — |
| 2018-10-04 | $67.38 | $81.38 | 746,100 | — | — |
| 2018-10-03 | $67.16 | $81.11 | 674,900 | — | — |
| 2018-10-02 | $66.78 | $80.65 | 307,400 | — | — |
| 2018-10-01 | $66.68 | $80.53 | 337,400 | — | — |
| 2018-09-28 | $67.05 | $80.98 | 379,200 | — | — |
| 2018-09-27 | $66.91 | $80.81 | 230,200 | — | — |
| 2018-09-26 | $66.90 | $80.80 | 306,300 | — | — |
| 2018-09-25 | $67.58 | $81.62 | 544,900 | — | — |
| 2018-09-24 | $67.07 | $81.00 | 540,400 | — | — |
| 2018-09-21 | $68.26 | $82.44 | 950,200 | — | — |
| 2018-09-20 | $67.78 | $81.86 | 439,500 | — | — |
| 2018-09-19 | $67.55 | $81.58 | 297,700 | — | — |
| 2018-09-18 | $67.55 | $81.58 | 455,300 | — | — |
| 2018-09-17 | $66.59 | $80.42 | 396,200 | — | — |
| 2018-09-14 | $67.25 | $81.22 | 528,300 | — | — |
| 2018-09-13 | $65.78 | $79.45 | 1,005,000 | — | — |
| 2018-09-12 | $65.30 | $78.87 | 560,400 | — | — |
| 2018-09-11 | $65.44 | $79.04 | 373,600 | — | — |
| 2018-09-10 | $65.76 | $79.42 | 437,400 | — | — |
| 2018-09-07 | $65.42 | $79.01 | 625,800 | — | — |
| 2018-09-06 | $66.46 | $80.27 | 412,600 | — | — |
| 2018-09-05 | $66.31 | $80.09 | 636,900 | — | — |
| 2018-09-04 | $66.07 | $79.80 | 708,200 | — | — |
| 2018-08-31 | $66.12 | $79.86 | 298,700 | — | — |
| 2018-08-30 | $66.35 | $80.13 | 298,000 | — | — |
| 2018-08-29 | $67.13 | $81.08 | 288,300 | — | — |
| 2018-08-28 | $67.65 | $81.70 | 281,200 | — | — |
| 2018-08-27 | $67.66 | $81.72 | 530,800 | — | — |
| 2018-08-24 | $67.03 | $80.96 | 399,000 | — | — |
| 2018-08-23 | $67.59 | $81.63 | 449,100 | — | — |
| 2018-08-22 | $68.16 | $82.32 | 357,100 | — | — |
| 2018-08-21 | $69.00 | $83.34 | 432,400 | — | — |
| 2018-08-20 | $68.44 | $82.66 | 461,300 | — | — |
| 2018-08-17 | $67.88 | $81.98 | 527,700 | — | — |
| 2018-08-16 | $68.07 | $82.21 | 687,200 | — | — |
| 2018-08-15 | $68.42 | $82.63 | 384,400 | — | — |
| 2018-08-14 | $69.53 | $83.98 | 452,200 | — | — |
| 2018-08-13 | $68.98 | $83.31 | 630,000 | — | — |
| 2018-08-10 | $68.63 | $82.89 | 714,300 | — | — |
| 2018-08-09 | $69.54 | $83.99 | 301,900 | — | — |
| 2018-08-08 | $69.65 | $84.12 | 359,500 | — | — |
| 2018-08-07 | $69.92 | $84.45 | 318,000 | — | — |
| 2018-08-06 | $69.09 | $83.44 | 574,600 | — | — |
| 2018-08-03 | $69.00 | $83.34 | 372,600 | — | — |
| 2018-08-02 | $68.99 | $83.32 | 507,100 | — | — |
| 2018-08-01 | $68.86 | $82.99 | 591,300 | — | — |
| 2018-07-31 | $69.01 | $83.17 | 603,700 | — | — |
| 2018-07-30 | $68.40 | $82.43 | 358,100 | — | — |
| 2018-07-27 | $68.68 | $82.77 | 688,500 | — | — |
| 2018-07-26 | $68.75 | $82.85 | 736,800 | — | — |
| 2018-07-25 | $67.85 | $81.77 | 537,300 | — | — |
| 2018-07-24 | $67.47 | $81.31 | 1,094,500 | — | — |
| 2018-07-23 | $68.28 | $82.29 | 569,400 | — | — |
| 2018-07-20 | $69.11 | $83.29 | 247,300 | — | — |
| 2018-07-19 | $69.34 | $83.56 | 424,700 | — | — |
| 2018-07-18 | $69.34 | $83.56 | 525,800 | — | — |
| 2018-07-17 | $68.93 | $83.07 | 662,700 | — | — |
| 2018-07-16 | $67.51 | $81.36 | 251,900 | — | — |
| 2018-07-13 | $67.81 | $81.72 | 455,900 | — | — |
| 2018-07-12 | $67.19 | $80.97 | 268,000 | — | — |
| 2018-07-11 | $66.88 | $80.60 | 358,200 | — | — |
| 2018-07-10 | $68.20 | $82.19 | 840,900 | — | — |
| 2018-07-09 | $68.72 | $82.82 | 444,900 | — | — |
| 2018-07-06 | $67.03 | $80.78 | 365,700 | — | — |
| 2018-07-05 | $67.77 | $81.67 | 665,600 | — | — |
| 2018-07-03 | $67.05 | $80.80 | 134,700 | — | — |
| 2018-07-02 | $66.91 | $80.64 | 301,100 | — | — |
| 2018-06-29 | $66.38 | $80.00 | 430,400 | — | — |
| 2018-06-28 | $66.04 | $79.59 | 633,700 | — | — |
| 2018-06-27 | $65.55 | $79.00 | 458,800 | — | — |
| 2018-06-26 | $66.02 | $79.56 | 434,400 | — | — |
| 2018-06-25 | $66.09 | $79.65 | 654,600 | — | — |
| 2018-06-22 | $66.99 | $80.73 | 680,500 | — | — |
| 2018-06-21 | $67.01 | $80.76 | 594,300 | — | — |
| 2018-06-20 | $68.22 | $82.21 | 632,700 | — | — |
| 2018-06-19 | $68.80 | $82.91 | 851,100 | — | — |
| 2018-06-18 | $70.80 | $85.32 | 516,000 | — | — |
| 2018-06-15 | $71.04 | $85.61 | 702,700 | — | — |
| 2018-06-14 | $71.10 | $85.68 | 761,000 | — | — |
| 2018-06-13 | $70.08 | $84.46 | 562,800 | — | — |
| 2018-06-12 | $69.98 | $84.33 | 1,572,800 | — | — |
| 2018-06-11 | $73.26 | $88.29 | 380,200 | — | — |
| 2018-06-08 | $73.09 | $88.08 | 346,200 | — | — |
| 2018-06-07 | $72.41 | $87.26 | 282,500 | — | — |
| 2018-06-06 | $72.58 | $87.47 | 405,100 | — | — |
| 2018-06-05 | $71.60 | $86.29 | 283,500 | — | — |
| 2018-06-04 | $71.71 | $86.42 | 320,100 | — | — |
| 2018-06-01 | $71.46 | $86.12 | 445,000 | — | — |
| 2018-05-31 | $70.83 | $85.36 | 301,900 | — | — |
| 2018-05-30 | $71.28 | $85.90 | 449,900 | — | — |
| 2018-05-29 | $70.56 | $85.03 | 527,300 | — | — |
| 2018-05-25 | $71.26 | $85.88 | 446,800 | — | — |
| 2018-05-24 | $71.87 | $86.61 | 331,200 | — | — |
| 2018-05-23 | $71.25 | $85.87 | 555,700 | — | — |
| 2018-05-22 | $71.35 | $85.99 | 347,100 | — | — |
| 2018-05-21 | $71.97 | $86.73 | 310,400 | — | — |
| 2018-05-18 | $71.20 | $85.81 | 405,100 | — | — |
| 2018-05-17 | $70.43 | $84.88 | 354,800 | — | — |
| 2018-05-16 | $69.89 | $84.23 | 430,200 | — | — |
| 2018-05-15 | $69.82 | $84.14 | 335,500 | — | — |
| 2018-05-14 | $69.95 | $84.30 | 426,900 | — | — |
| 2018-05-11 | $69.64 | $83.93 | 363,300 | — | — |
| 2018-05-10 | $69.34 | $83.56 | 290,500 | — | — |
| 2018-05-09 | $69.09 | $83.26 | 418,700 | — | — |
| 2018-05-08 | $68.44 | $82.48 | 441,100 | — | — |
| 2018-05-07 | $67.74 | $81.64 | 369,000 | — | — |
| 2018-05-04 | $66.96 | $80.70 | 322,100 | — | — |
| 2018-05-03 | $65.82 | $79.32 | 319,700 | — | — |
| 2018-05-02 | $65.74 | $79.07 | 429,900 | — | — |
| 2018-05-01 | $66.20 | $79.63 | 538,200 | — | — |
| 2018-04-30 | $66.47 | $79.95 | 510,100 | — | — |
| 2018-04-27 | $66.76 | $80.30 | 437,300 | — | — |
| 2018-04-26 | $66.74 | $80.28 | 321,900 | — | — |
| 2018-04-25 | $66.59 | $80.10 | 548,100 | — | — |
| 2018-04-24 | $67.56 | $81.26 | 1,309,200 | — | — |
| 2018-04-23 | $65.05 | $78.24 | 225,300 | — | — |
| 2018-04-20 | $65.30 | $78.55 | 312,300 | — | — |
| 2018-04-19 | $65.85 | $79.21 | 206,700 | — | — |
| 2018-04-18 | $65.74 | $79.07 | 409,600 | — | — |
| 2018-04-17 | $65.44 | $78.71 | 376,600 | — | — |
| 2018-04-16 | $65.35 | $78.61 | 271,200 | — | — |
| 2018-04-13 | $64.68 | $77.80 | 290,800 | — | — |
| 2018-04-12 | $65.42 | $78.69 | 291,000 | — | — |
| 2018-04-11 | $65.22 | $78.45 | 440,200 | — | — |
| 2018-04-10 | $64.98 | $78.16 | 280,400 | — | — |
| 2018-04-09 | $64.34 | $77.39 | 286,600 | — | — |
| 2018-04-06 | $64.48 | $77.56 | 344,700 | — | — |
| 2018-04-05 | $65.88 | $79.24 | 479,800 | — | — |
| 2018-04-04 | $65.08 | $78.28 | 306,700 | — | — |
| 2018-04-03 | $64.66 | $77.78 | 374,400 | — | — |
| 2018-04-02 | $63.37 | $76.22 | 286,900 | — | — |
| 2018-03-29 | $64.59 | $77.69 | 487,200 | — | — |
| 2018-03-28 | $64.16 | $77.17 | 491,700 | — | — |
| 2018-03-27 | $64.57 | $77.67 | 475,200 | — | — |
| 2018-03-26 | $66.20 | $79.63 | 333,000 | — | — |
| 2018-03-23 | $64.34 | $77.39 | 391,100 | — | — |
| 2018-03-22 | $64.56 | $77.66 | 615,500 | — | — |
| 2018-03-21 | $66.92 | $80.49 | 808,700 | — | — |
| 2018-03-20 | $66.91 | $80.48 | 378,800 | — | — |
| 2018-03-19 | $66.69 | $80.22 | 585,000 | — | — |
| 2018-03-16 | $66.81 | $80.36 | 803,200 | — | — |
| 2018-03-15 | $67.41 | $81.08 | 292,300 | — | — |
| 2018-03-14 | $67.05 | $80.65 | 343,600 | — | — |
| 2018-03-13 | $68.13 | $81.95 | 280,400 | — | — |
| 2018-03-12 | $68.29 | $82.14 | 337,800 | — | — |
| 2018-03-09 | $69.08 | $83.09 | 430,100 | — | — |
| 2018-03-08 | $68.03 | $81.83 | 416,400 | — | — |
| 2018-03-07 | $67.75 | $81.49 | 435,900 | — | — |
| 2018-03-06 | $67.29 | $80.94 | 436,300 | — | — |
| 2018-03-05 | $66.86 | $80.42 | 605,800 | — | — |
| 2018-03-02 | $65.91 | $79.28 | 370,500 | — | — |
| 2018-03-01 | $65.84 | $79.19 | 516,000 | — | — |
| 2018-02-28 | $67.28 | $80.93 | 639,900 | — | — |
| 2018-02-27 | $67.32 | $80.97 | 404,300 | — | — |
| 2018-02-26 | $67.63 | $81.35 | 264,300 | — | — |
| 2018-02-23 | $67.38 | $81.05 | 236,400 | — | — |
| 2018-02-22 | $66.39 | $79.86 | 542,800 | — | — |
| 2018-02-21 | $67.22 | $80.85 | 645,500 | — | — |
| 2018-02-20 | $67.06 | $80.66 | 627,600 | — | — |
| 2018-02-16 | $68.10 | $81.91 | 390,300 | — | — |
| 2018-02-15 | $68.24 | $82.08 | 466,500 | — | — |
| 2018-02-14 | $66.78 | $80.33 | 545,200 | — | — |
| 2018-02-13 | $65.40 | $78.67 | 713,700 | — | — |
| 2018-02-12 | $64.51 | $77.59 | 486,700 | — | — |
| 2018-02-09 | $63.42 | $76.28 | 617,800 | — | — |
| 2018-02-08 | $63.23 | $76.06 | 525,000 | — | — |
| 2018-02-07 | $64.74 | $77.87 | 549,700 | — | — |
| 2018-02-06 | $64.52 | $77.61 | 765,800 | — | — |
| 2018-02-05 | $63.99 | $76.97 | 815,400 | — | — |
| 2018-02-02 | $67.38 | $80.90 | 523,100 | — | — |
| 2018-02-01 | $68.70 | $82.48 | 495,100 | — | — |
| 2018-01-31 | $68.35 | $82.06 | 688,300 | — | — |
| 2018-01-30 | $67.55 | $81.10 | 686,100 | — | — |
| 2018-01-29 | $68.15 | $81.82 | 979,000 | — | — |
| 2018-01-26 | $67.62 | $81.18 | 1,095,500 | — | — |
| 2018-01-25 | $66.37 | $79.68 | 1,158,900 | — | — |
| 2018-01-24 | $65.30 | $78.40 | 613,500 | — | — |
| 2018-01-23 | $65.00 | $78.04 | 434,700 | — | — |
| 2018-01-22 | $65.10 | $78.16 | 372,900 | — | — |
| 2018-01-19 | $65.17 | $78.24 | 610,800 | — | — |
| 2018-01-18 | $64.68 | $77.66 | 869,000 | — | — |
| 2018-01-17 | $64.75 | $77.74 | 458,300 | — | — |
| 2018-01-16 | $63.81 | $76.61 | 551,200 | — | — |
| 2018-01-12 | $64.60 | $77.56 | 448,300 | — | — |
| 2018-01-11 | $64.05 | $76.90 | 476,900 | — | — |
| 2018-01-10 | $62.47 | $75.00 | 750,500 | — | — |
| 2018-01-09 | $63.10 | $75.76 | 766,600 | — | — |
| 2018-01-08 | $64.23 | $77.11 | 822,000 | — | — |
| 2018-01-05 | $63.02 | $75.66 | 715,400 | — | — |
| 2018-01-04 | $63.05 | $75.70 | 679,800 | — | — |
| 2018-01-03 | $62.50 | $75.04 | 525,500 | — | — |
| 2018-01-02 | $61.67 | $74.04 | 677,200 | — | — |