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
- 1981-11-12 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 | $66.43 | $76.69 | 390,200 | — | — |
| 2018-12-28 | $66.16 | $76.38 | 461,600 | — | — |
| 2018-12-27 | $65.85 | $76.02 | 350,200 | — | — |
| 2018-12-26 | $64.93 | $74.96 | 445,500 | — | — |
| 2018-12-24 | $63.07 | $72.81 | 227,000 | — | — |
| 2018-12-21 | $65.25 | $75.33 | 904,500 | — | — |
| 2018-12-20 | $68.66 | $79.26 | 295,100 | — | — |
| 2018-12-19 | $70.13 | $80.96 | 278,400 | — | — |
| 2018-12-18 | $71.46 | $82.49 | 266,100 | — | — |
| 2018-12-17 | $71.61 | $82.67 | 322,800 | — | — |
| 2018-12-14 | $71.76 | $82.84 | 191,900 | — | — |
| 2018-12-13 | $71.92 | $83.03 | 161,400 | — | — |
| 2018-12-12 | $73.30 | $84.62 | 168,000 | — | — |
| 2018-12-11 | $73.43 | $84.77 | 207,600 | — | — |
| 2018-12-10 | $72.85 | $84.10 | 198,500 | — | — |
| 2018-12-07 | $72.01 | $83.13 | 264,000 | — | — |
| 2018-12-06 | $74.01 | $85.44 | 276,100 | — | — |
| 2018-12-04 | $73.70 | $85.08 | 244,800 | — | — |
| 2018-12-03 | $76.13 | $87.89 | 191,900 | — | — |
| 2018-11-30 | $75.26 | $86.88 | 555,300 | — | — |
| 2018-11-29 | $74.26 | $85.73 | 274,900 | — | — |
| 2018-11-28 | $73.80 | $85.20 | 187,900 | — | — |
| 2018-11-27 | $72.93 | $84.19 | 196,200 | — | — |
| 2018-11-26 | $73.74 | $85.13 | 144,200 | — | — |
| 2018-11-23 | $72.91 | $84.17 | 48,300 | — | — |
| 2018-11-21 | $73.24 | $84.55 | 125,600 | — | — |
| 2018-11-20 | $72.49 | $83.68 | 264,700 | — | — |
| 2018-11-19 | $74.93 | $86.50 | 455,700 | — | — |
| 2018-11-16 | $75.86 | $87.57 | 316,800 | — | — |
| 2018-11-15 | $76.44 | $88.24 | 183,400 | — | — |
| 2018-11-14 | $75.07 | $86.66 | 321,700 | — | — |
| 2018-11-13 | $74.59 | $86.11 | 164,800 | — | — |
| 2018-11-12 | $73.96 | $85.38 | 325,500 | — | — |
| 2018-11-09 | $75.51 | $87.17 | 197,000 | — | — |
| 2018-11-08 | $77.43 | $89.39 | 371,700 | — | — |
| 2018-11-07 | $77.51 | $89.48 | 275,400 | — | — |
| 2018-11-06 | $77.23 | $89.16 | 300,200 | — | — |
| 2018-11-05 | $75.98 | $87.71 | 357,800 | — | — |
| 2018-11-02 | $74.31 | $85.78 | 268,600 | — | — |
| 2018-11-01 | $74.05 | $85.48 | 368,300 | — | — |
| 2018-10-31 | $70.95 | $81.91 | 338,700 | — | — |
| 2018-10-30 | $70.23 | $81.07 | 371,400 | — | — |
| 2018-10-29 | $68.81 | $79.44 | 498,000 | — | — |
| 2018-10-26 | $70.03 | $80.84 | 238,200 | — | — |
| 2018-10-25 | $70.81 | $81.74 | 306,700 | — | — |
| 2018-10-24 | $69.77 | $80.54 | 393,600 | — | — |
| 2018-10-23 | $71.81 | $82.90 | 343,500 | — | — |
| 2018-10-22 | $72.35 | $83.52 | 247,300 | — | — |
| 2018-10-19 | $71.90 | $83.00 | 154,400 | — | — |
| 2018-10-18 | $72.70 | $83.93 | 121,000 | — | — |
| 2018-10-17 | $73.73 | $85.12 | 145,800 | — | — |
| 2018-10-16 | $73.82 | $85.22 | 155,200 | — | — |
| 2018-10-15 | $72.13 | $83.27 | 149,300 | — | — |
| 2018-10-12 | $71.60 | $82.66 | 255,000 | — | — |
| 2018-10-11 | $71.59 | $82.64 | 358,800 | — | — |
| 2018-10-10 | $72.90 | $84.16 | 336,700 | — | — |
| 2018-10-09 | $75.07 | $86.66 | 176,700 | — | — |
| 2018-10-08 | $76.08 | $87.42 | 219,700 | — | — |
| 2018-10-05 | $76.28 | $87.65 | 242,300 | — | — |
| 2018-10-04 | $77.43 | $88.98 | 230,200 | — | — |
| 2018-10-03 | $77.96 | $89.58 | 195,100 | — | — |
| 2018-10-02 | $78.29 | $89.96 | 418,400 | — | — |
| 2018-10-01 | $78.95 | $90.72 | 150,100 | — | — |
| 2018-09-28 | $80.00 | $91.93 | 150,600 | — | — |
| 2018-09-27 | $79.75 | $91.64 | 153,200 | — | — |
| 2018-09-26 | $79.45 | $91.30 | 247,000 | — | — |
| 2018-09-25 | $80.15 | $92.10 | 282,200 | — | — |
| 2018-09-24 | $80.75 | $92.79 | 222,400 | — | — |
| 2018-09-21 | $79.80 | $91.70 | 383,600 | — | — |
| 2018-09-20 | $80.65 | $92.68 | 297,600 | — | — |
| 2018-09-19 | $79.80 | $91.70 | 279,300 | — | — |
| 2018-09-18 | $79.05 | $90.84 | 282,000 | — | — |
| 2018-09-17 | $79.60 | $91.47 | 215,500 | — | — |
| 2018-09-14 | $80.15 | $92.10 | 276,700 | — | — |
| 2018-09-13 | $81.90 | $94.11 | 100,600 | — | — |
| 2018-09-12 | $81.80 | $94.00 | 153,200 | — | — |
| 2018-09-11 | $81.55 | $93.71 | 132,700 | — | — |
| 2018-09-10 | $81.50 | $93.65 | 154,400 | — | — |
| 2018-09-07 | $81.50 | $93.65 | 115,000 | — | — |
| 2018-09-06 | $81.40 | $93.54 | 128,000 | — | — |
| 2018-09-05 | $81.90 | $94.11 | 152,700 | — | — |
| 2018-09-04 | $81.75 | $93.94 | 232,500 | — | — |
| 2018-08-31 | $82.60 | $94.92 | 218,900 | — | — |
| 2018-08-30 | $81.75 | $93.94 | 240,600 | — | — |
| 2018-08-29 | $82.75 | $95.09 | 170,200 | — | — |
| 2018-08-28 | $82.90 | $95.26 | 170,000 | — | — |
| 2018-08-27 | $82.95 | $95.32 | 184,900 | — | — |
| 2018-08-24 | $82.70 | $95.03 | 210,700 | — | — |
| 2018-08-23 | $82.25 | $94.51 | 163,700 | — | — |
| 2018-08-22 | $82.30 | $94.57 | 160,800 | — | — |
| 2018-08-21 | $82.10 | $94.34 | 179,700 | — | — |
| 2018-08-20 | $81.45 | $93.59 | 184,600 | — | — |
| 2018-08-17 | $81.40 | $93.54 | 248,100 | — | — |
| 2018-08-16 | $82.00 | $94.23 | 176,600 | — | — |
| 2018-08-15 | $80.80 | $92.85 | 183,700 | — | — |
| 2018-08-14 | $82.00 | $94.23 | 147,100 | — | — |
| 2018-08-13 | $81.75 | $93.94 | 195,900 | — | — |
| 2018-08-10 | $81.25 | $93.37 | 197,300 | — | — |
| 2018-08-09 | $81.80 | $94.00 | 145,100 | — | — |
| 2018-08-08 | $82.15 | $94.40 | 180,300 | — | — |
| 2018-08-07 | $82.90 | $95.26 | 235,300 | — | — |
| 2018-08-06 | $82.00 | $94.23 | 256,000 | — | — |
| 2018-08-03 | $80.50 | $92.50 | 424,500 | — | — |
| 2018-08-02 | $81.05 | $93.14 | 381,900 | — | — |
| 2018-08-01 | $81.55 | $93.71 | 319,000 | — | — |
| 2018-07-31 | $82.45 | $94.74 | 275,000 | — | — |
| 2018-07-30 | $81.35 | $93.48 | 405,700 | — | — |
| 2018-07-27 | $81.40 | $93.54 | 151,100 | — | — |
| 2018-07-26 | $82.40 | $94.69 | 103,600 | — | — |
| 2018-07-25 | $82.15 | $94.40 | 218,600 | — | — |
| 2018-07-24 | $82.30 | $94.57 | 241,200 | — | — |
| 2018-07-23 | $82.05 | $94.28 | 221,200 | — | — |
| 2018-07-20 | $83.40 | $95.84 | 280,600 | — | — |
| 2018-07-19 | $83.40 | $95.84 | 149,700 | — | — |
| 2018-07-18 | $83.00 | $95.38 | 146,400 | — | — |
| 2018-07-17 | $82.90 | $95.26 | 182,600 | — | — |
| 2018-07-16 | $83.35 | $95.78 | 171,700 | — | — |
| 2018-07-13 | $84.75 | $97.39 | 152,500 | — | — |
| 2018-07-12 | $85.15 | $97.85 | 154,300 | — | — |
| 2018-07-11 | $84.45 | $97.04 | 140,200 | — | — |
| 2018-07-10 | $85.15 | $97.85 | 220,600 | — | — |
| 2018-07-09 | $85.55 | $97.90 | 211,400 | — | — |
| 2018-07-06 | $84.20 | $96.36 | 221,800 | — | — |
| 2018-07-05 | $83.35 | $95.39 | 297,900 | — | — |
| 2018-07-03 | $81.10 | $92.81 | 108,600 | — | — |
| 2018-07-02 | $82.00 | $93.84 | 169,700 | — | — |
| 2018-06-29 | $80.90 | $92.58 | 250,800 | — | — |
| 2018-06-28 | $81.20 | $92.93 | 159,300 | — | — |
| 2018-06-27 | $80.85 | $92.53 | 289,400 | — | — |
| 2018-06-26 | $82.15 | $94.01 | 199,900 | — | — |
| 2018-06-25 | $81.85 | $93.67 | 263,100 | — | — |
| 2018-06-22 | $83.90 | $96.02 | 668,500 | — | — |
| 2018-06-21 | $83.95 | $96.07 | 363,600 | — | — |
| 2018-06-20 | $84.75 | $96.99 | 150,900 | — | — |
| 2018-06-19 | $84.75 | $96.99 | 224,000 | — | — |
| 2018-06-18 | $84.75 | $96.99 | 201,500 | — | — |
| 2018-06-15 | $85.40 | $97.73 | 418,000 | — | — |
| 2018-06-14 | $85.30 | $97.62 | 259,700 | — | — |
| 2018-06-13 | $83.85 | $95.96 | 218,000 | — | — |
| 2018-06-12 | $84.00 | $96.13 | 411,600 | — | — |
| 2018-06-11 | $82.60 | $94.53 | 148,300 | — | — |
| 2018-06-08 | $82.30 | $94.18 | 161,800 | — | — |
| 2018-06-07 | $82.00 | $93.84 | 129,400 | — | — |
| 2018-06-06 | $82.20 | $94.07 | 251,700 | — | — |
| 2018-06-05 | $81.45 | $93.21 | 529,700 | — | — |
| 2018-06-04 | $81.30 | $93.04 | 321,500 | — | — |
| 2018-06-01 | $80.15 | $91.72 | 136,100 | — | — |
| 2018-05-31 | $78.85 | $90.24 | 215,000 | — | — |
| 2018-05-30 | $80.50 | $92.12 | 301,500 | — | — |
| 2018-05-29 | $79.90 | $91.44 | 233,800 | — | — |
| 2018-05-25 | $79.75 | $91.27 | 432,900 | — | — |
| 2018-05-24 | $79.20 | $90.64 | 259,400 | — | — |
| 2018-05-23 | $79.60 | $91.09 | 158,900 | — | — |
| 2018-05-22 | $78.70 | $90.06 | 160,900 | — | — |
| 2018-05-21 | $79.30 | $90.75 | 465,100 | — | — |
| 2018-05-18 | $79.25 | $90.69 | 238,400 | — | — |
| 2018-05-17 | $79.60 | $91.09 | 218,800 | — | — |
| 2018-05-16 | $79.60 | $91.09 | 208,600 | — | — |
| 2018-05-15 | $79.25 | $90.69 | 193,900 | — | — |
| 2018-05-14 | $79.45 | $90.92 | 195,700 | — | — |
| 2018-05-11 | $79.30 | $90.75 | 219,700 | — | — |
| 2018-05-10 | $79.80 | $91.32 | 320,800 | — | — |
| 2018-05-09 | $79.50 | $90.98 | 335,000 | — | — |
| 2018-05-08 | $78.50 | $89.84 | 354,000 | — | — |
| 2018-05-07 | $77.10 | $88.23 | 421,200 | — | — |
| 2018-05-04 | $75.50 | $86.40 | 184,200 | — | — |
| 2018-05-03 | $74.95 | $85.77 | 236,400 | — | — |
| 2018-05-02 | $76.25 | $87.26 | 315,400 | — | — |
| 2018-05-01 | $75.55 | $86.46 | 214,300 | — | — |
| 2018-04-30 | $74.45 | $85.20 | 396,200 | — | — |
| 2018-04-27 | $74.95 | $85.77 | 252,900 | — | — |
| 2018-04-26 | $75.65 | $86.57 | 433,900 | — | — |
| 2018-04-25 | $78.45 | $89.78 | 812,000 | — | — |
| 2018-04-24 | $78.40 | $89.72 | 437,300 | — | — |
| 2018-04-23 | $79.55 | $91.04 | 324,300 | — | — |
| 2018-04-20 | $79.60 | $91.09 | 463,000 | — | — |
| 2018-04-19 | $79.35 | $90.41 | 328,500 | — | — |
| 2018-04-18 | $79.75 | $90.86 | 252,800 | — | — |
| 2018-04-17 | $80.00 | $91.15 | 190,700 | — | — |
| 2018-04-16 | $79.25 | $90.29 | 169,500 | — | — |
| 2018-04-13 | $79.00 | $90.01 | 191,100 | — | — |
| 2018-04-12 | $79.05 | $90.07 | 178,700 | — | — |
| 2018-04-11 | $78.50 | $89.44 | 237,800 | — | — |
| 2018-04-10 | $77.80 | $88.64 | 442,300 | — | — |
| 2018-04-09 | $76.00 | $86.59 | 197,200 | — | — |
| 2018-04-06 | $75.40 | $85.91 | 207,200 | — | — |
| 2018-04-05 | $76.10 | $86.71 | 165,500 | — | — |
| 2018-04-04 | $75.10 | $85.57 | 183,700 | — | — |
| 2018-04-03 | $73.05 | $83.23 | 298,700 | — | — |
| 2018-04-02 | $72.70 | $82.83 | 293,100 | — | — |
| 2018-03-29 | $73.60 | $83.86 | 196,600 | — | — |
| 2018-03-28 | $73.25 | $83.46 | 274,800 | — | — |
| 2018-03-27 | $72.95 | $83.12 | 221,600 | — | — |
| 2018-03-26 | $72.95 | $83.12 | 183,100 | — | — |
| 2018-03-23 | $72.00 | $82.03 | 180,600 | — | — |
| 2018-03-22 | $73.80 | $84.08 | 314,900 | — | — |
| 2018-03-21 | $74.20 | $84.54 | 92,100 | — | — |
| 2018-03-20 | $74.15 | $84.48 | 143,900 | — | — |
| 2018-03-19 | $73.75 | $84.03 | 349,600 | — | — |
| 2018-03-16 | $74.75 | $85.17 | 389,400 | — | — |
| 2018-03-15 | $75.00 | $85.45 | 134,500 | — | — |
| 2018-03-14 | $75.20 | $85.68 | 142,300 | — | — |
| 2018-03-13 | $76.05 | $86.65 | 144,000 | — | — |
| 2018-03-12 | $76.10 | $86.71 | 365,300 | — | — |
| 2018-03-09 | $75.40 | $85.91 | 315,400 | — | — |
| 2018-03-08 | $73.75 | $84.03 | 204,100 | — | — |
| 2018-03-07 | $74.00 | $84.31 | 254,400 | — | — |
| 2018-03-06 | $72.50 | $82.60 | 188,000 | — | — |
| 2018-03-05 | $72.60 | $82.72 | 183,800 | — | — |
| 2018-03-02 | $72.05 | $82.09 | 194,500 | — | — |
| 2018-03-01 | $71.00 | $80.89 | 376,200 | — | — |
| 2018-02-28 | $71.80 | $81.81 | 252,700 | — | — |
| 2018-02-27 | $72.10 | $82.15 | 323,100 | — | — |
| 2018-02-26 | $75.45 | $85.96 | 310,400 | — | — |
| 2018-02-23 | $75.70 | $86.25 | 634,300 | — | — |
| 2018-02-22 | $70.30 | $80.10 | 1,145,900 | — | — |
| 2018-02-21 | $76.60 | $87.28 | 393,100 | — | — |
| 2018-02-20 | $76.90 | $87.62 | 316,000 | — | — |
| 2018-02-16 | $79.35 | $90.41 | 256,500 | — | — |
| 2018-02-15 | $80.50 | $91.72 | 234,500 | — | — |
| 2018-02-14 | $79.65 | $90.75 | 251,700 | — | — |
| 2018-02-13 | $76.50 | $87.16 | 277,900 | — | — |
| 2018-02-12 | $77.55 | $88.36 | 357,100 | — | — |
| 2018-02-09 | $77.55 | $88.36 | 467,100 | — | — |
| 2018-02-08 | $75.90 | $86.48 | 403,600 | — | — |
| 2018-02-07 | $77.80 | $88.64 | 223,000 | — | — |
| 2018-02-06 | $78.45 | $89.38 | 396,800 | — | — |
| 2018-02-05 | $76.55 | $87.22 | 379,200 | — | — |
| 2018-02-02 | $77.70 | $88.53 | 226,300 | — | — |
| 2018-02-01 | $78.45 | $89.38 | 235,200 | — | — |
| 2018-01-31 | $78.05 | $88.93 | 260,000 | — | — |
| 2018-01-30 | $79.55 | $90.64 | 195,700 | — | — |
| 2018-01-29 | $79.10 | $90.12 | 249,800 | — | — |
| 2018-01-26 | $79.15 | $90.18 | 312,100 | — | — |
| 2018-01-25 | $78.75 | $89.72 | 173,800 | — | — |
| 2018-01-24 | $78.75 | $89.72 | 400,100 | — | — |
| 2018-01-23 | $79.00 | $90.01 | 225,200 | — | — |
| 2018-01-22 | $78.95 | $89.95 | 351,300 | — | — |
| 2018-01-19 | $79.45 | $90.52 | 377,500 | — | — |
| 2018-01-18 | $79.50 | $90.58 | 222,700 | — | — |
| 2018-01-17 | $79.55 | $90.64 | 163,900 | — | — |
| 2018-01-16 | $79.40 | $90.47 | 221,300 | — | — |
| 2018-01-12 | $80.70 | $91.95 | 206,500 | — | — |
| 2018-01-11 | $80.90 | $92.17 | 640,400 | — | — |
| 2018-01-10 | $79.50 | $90.58 | 415,200 | — | — |
| 2018-01-09 | $79.05 | $90.07 | 222,200 | — | — |
| 2018-01-08 | $80.85 | $91.72 | 375,100 | — | — |
| 2018-01-05 | $79.85 | $90.58 | 240,600 | — | — |
| 2018-01-04 | $78.80 | $89.39 | 241,200 | — | — |
| 2018-01-03 | $79.65 | $90.36 | 574,500 | — | — |
| 2018-01-02 | $78.60 | $89.17 | 265,000 | — | — |