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 | $59.96 | $289.64 | 83,000 | — | — |
| 2018-12-28 | $59.65 | $288.15 | 160,100 | — | — |
| 2018-12-27 | $57.74 | $278.92 | 639,600 | — | — |
| 2018-12-26 | $60.09 | $290.27 | 227,400 | — | — |
| 2018-12-24 | $62.10 | $299.98 | 43,500 | — | — |
| 2018-12-21 | $66.45 | $320.99 | 295,300 | — | — |
| 2018-12-20 | $66.82 | $322.78 | 94,100 | — | — |
| 2018-12-19 | $67.15 | $324.37 | 65,500 | — | — |
| 2018-12-18 | $67.47 | $325.92 | 84,500 | — | — |
| 2018-12-17 | $67.64 | $326.74 | 174,200 | — | — |
| 2018-12-14 | $66.66 | $322.01 | 57,100 | — | — |
| 2018-12-13 | $67.66 | $326.84 | 72,800 | — | — |
| 2018-12-12 | $67.69 | $326.98 | 71,600 | — | — |
| 2018-12-11 | $66.88 | $323.07 | 61,900 | — | — |
| 2018-12-10 | $66.31 | $320.32 | 76,600 | — | — |
| 2018-12-07 | $65.97 | $318.67 | 77,500 | — | — |
| 2018-12-06 | $65.58 | $316.79 | 85,100 | — | — |
| 2018-12-04 | $64.68 | $312.44 | 72,500 | — | — |
| 2018-12-03 | $66.14 | $319.50 | 44,000 | — | — |
| 2018-11-30 | $66.09 | $319.25 | 77,000 | — | — |
| 2018-11-29 | $64.53 | $311.72 | 58,800 | — | — |
| 2018-11-28 | $65.51 | $314.82 | 76,700 | — | — |
| 2018-11-27 | $64.19 | $308.48 | 32,500 | — | — |
| 2018-11-26 | $64.13 | $308.19 | 42,700 | — | — |
| 2018-11-23 | $63.73 | $306.27 | 15,000 | — | — |
| 2018-11-21 | $63.26 | $304.01 | 21,200 | — | — |
| 2018-11-20 | $63.89 | $307.03 | 28,500 | — | — |
| 2018-11-19 | $64.18 | $308.43 | 42,700 | — | — |
| 2018-11-16 | $64.75 | $311.17 | 53,700 | — | — |
| 2018-11-15 | $63.87 | $306.94 | 41,700 | — | — |
| 2018-11-14 | $62.93 | $302.42 | 42,600 | — | — |
| 2018-11-13 | $62.97 | $302.61 | 26,400 | — | — |
| 2018-11-12 | $62.80 | $301.80 | 32,400 | — | — |
| 2018-11-09 | $62.87 | $302.13 | 51,200 | — | — |
| 2018-11-08 | $62.26 | $299.20 | 36,200 | — | — |
| 2018-11-07 | $63.07 | $303.09 | 55,000 | — | — |
| 2018-11-06 | $61.56 | $295.84 | 38,300 | — | — |
| 2018-11-05 | $61.58 | $295.93 | 26,500 | — | — |
| 2018-11-02 | $61.62 | $296.13 | 44,500 | — | — |
| 2018-11-01 | $61.27 | $294.44 | 57,500 | — | — |
| 2018-10-31 | $62.48 | $300.26 | 47,400 | — | — |
| 2018-10-30 | $64.14 | $308.24 | 62,700 | — | — |
| 2018-10-29 | $62.92 | $302.37 | 39,000 | — | — |
| 2018-10-26 | $62.01 | $298.00 | 47,100 | — | — |
| 2018-10-25 | $62.33 | $299.54 | 57,700 | — | — |
| 2018-10-24 | $62.70 | $301.32 | 104,200 | — | — |
| 2018-10-23 | $62.23 | $299.06 | 93,000 | — | — |
| 2018-10-22 | $63.68 | $306.03 | 33,800 | — | — |
| 2018-10-19 | $63.21 | $303.77 | 33,800 | — | — |
| 2018-10-18 | $62.43 | $300.02 | 30,800 | — | — |
| 2018-10-17 | $62.66 | $301.12 | 28,600 | — | — |
| 2018-10-16 | $63.15 | $303.48 | 48,000 | — | — |
| 2018-10-15 | $61.46 | $295.36 | 45,100 | — | — |
| 2018-10-12 | $61.41 | $295.12 | 65,000 | — | — |
| 2018-10-11 | $62.66 | $301.12 | 47,900 | — | — |
| 2018-10-10 | $64.52 | $310.06 | 57,400 | — | — |
| 2018-10-09 | $65.48 | $314.68 | 61,400 | — | — |
| 2018-10-08 | $64.83 | $311.55 | 43,400 | — | — |
| 2018-10-05 | $63.92 | $307.18 | 42,400 | — | — |
| 2018-10-04 | $63.60 | $305.64 | 36,200 | — | — |
| 2018-10-03 | $63.44 | $304.87 | 39,300 | — | — |
| 2018-10-02 | $63.85 | $306.84 | 36,600 | — | — |
| 2018-10-01 | $62.94 | $302.47 | 47,600 | — | — |
| 2018-09-28 | $63.85 | $306.84 | 49,400 | — | — |
| 2018-09-27 | $62.80 | $301.80 | 40,400 | — | — |
| 2018-09-26 | $62.55 | $300.59 | 56,400 | — | — |
| 2018-09-25 | $63.05 | $303.00 | 60,500 | — | — |
| 2018-09-24 | $64.15 | $308.28 | 39,600 | — | — |
| 2018-09-21 | $64.95 | $312.13 | 267,500 | — | — |
| 2018-09-20 | $65.05 | $312.61 | 42,800 | — | — |
| 2018-09-19 | $64.80 | $311.41 | 69,100 | — | — |
| 2018-09-18 | $67.35 | $323.66 | 69,000 | — | — |
| 2018-09-17 | $67.95 | $326.55 | 123,400 | — | — |
| 2018-09-14 | $66.60 | $320.06 | 35,800 | — | — |
| 2018-09-13 | $66.15 | $317.90 | 38,200 | — | — |
| 2018-09-12 | $65.95 | $316.93 | 40,700 | — | — |
| 2018-09-11 | $66.40 | $319.10 | 38,200 | — | — |
| 2018-09-10 | $66.35 | $318.86 | 24,800 | — | — |
| 2018-09-07 | $66.35 | $318.86 | 35,200 | — | — |
| 2018-09-06 | $66.80 | $321.02 | 39,800 | — | — |
| 2018-09-05 | $65.65 | $315.49 | 81,900 | — | — |
| 2018-09-04 | $65.00 | $312.37 | 74,500 | — | — |
| 2018-08-31 | $65.45 | $314.53 | 40,900 | — | — |
| 2018-08-30 | $65.65 | $315.49 | 53,600 | — | — |
| 2018-08-29 | $65.25 | $311.95 | 43,900 | — | — |
| 2018-08-28 | $64.40 | $307.88 | 28,300 | — | — |
| 2018-08-27 | $65.05 | $310.99 | 42,400 | — | — |
| 2018-08-24 | $65.85 | $314.81 | 26,600 | — | — |
| 2018-08-23 | $65.80 | $314.58 | 27,700 | — | — |
| 2018-08-22 | $65.95 | $315.29 | 32,200 | — | — |
| 2018-08-21 | $66.85 | $319.60 | 31,600 | — | — |
| 2018-08-20 | $66.70 | $318.88 | 44,100 | — | — |
| 2018-08-17 | $66.85 | $319.60 | 54,300 | — | — |
| 2018-08-16 | $66.65 | $318.64 | 60,100 | — | — |
| 2018-08-15 | $65.90 | $315.05 | 53,000 | — | — |
| 2018-08-14 | $65.55 | $313.38 | 40,000 | — | — |
| 2018-08-13 | $65.45 | $312.90 | 31,300 | — | — |
| 2018-08-10 | $64.85 | $310.03 | 61,100 | — | — |
| 2018-08-09 | $65.15 | $311.47 | 30,200 | — | — |
| 2018-08-08 | $64.40 | $307.88 | 38,400 | — | — |
| 2018-08-07 | $65.05 | $310.99 | 53,800 | — | — |
| 2018-08-06 | $65.30 | $312.18 | 43,500 | — | — |
| 2018-08-03 | $64.65 | $309.08 | 61,100 | — | — |
| 2018-08-02 | $64.25 | $307.17 | 72,600 | — | — |
| 2018-08-01 | $63.80 | $305.01 | 81,900 | — | — |
| 2018-07-31 | $64.00 | $305.97 | 67,600 | — | — |
| 2018-07-30 | $63.05 | $301.43 | 52,500 | — | — |
| 2018-07-27 | $62.95 | $300.95 | 69,700 | — | — |
| 2018-07-26 | $63.75 | $304.77 | 61,600 | — | — |
| 2018-07-25 | $62.40 | $298.32 | 93,000 | — | — |
| 2018-07-24 | $62.95 | $300.95 | 44,400 | — | — |
| 2018-07-23 | $63.15 | $301.91 | 35,300 | — | — |
| 2018-07-20 | $63.65 | $304.30 | 43,300 | — | — |
| 2018-07-19 | $63.95 | $305.73 | 52,000 | — | — |
| 2018-07-18 | $62.70 | $299.75 | 50,300 | — | — |
| 2018-07-17 | $63.35 | $302.86 | 39,700 | — | — |
| 2018-07-16 | $63.55 | $303.82 | 52,100 | — | — |
| 2018-07-13 | $63.75 | $304.77 | 27,900 | — | — |
| 2018-07-12 | $64.20 | $306.93 | 36,700 | — | — |
| 2018-07-11 | $64.25 | $307.17 | 44,700 | — | — |
| 2018-07-10 | $64.00 | $305.97 | 57,400 | — | — |
| 2018-07-09 | $63.60 | $304.06 | 60,700 | — | — |
| 2018-07-06 | $66.05 | $315.77 | 66,400 | — | — |
| 2018-07-05 | $66.00 | $315.53 | 127,400 | — | — |
| 2018-07-03 | $64.85 | $310.03 | 46,900 | — | — |
| 2018-07-02 | $64.05 | $306.21 | 65,700 | — | — |
| 2018-06-29 | $63.05 | $301.43 | 90,100 | — | — |
| 2018-06-28 | $63.00 | $301.19 | 79,000 | — | — |
| 2018-06-27 | $62.65 | $299.52 | 116,500 | — | — |
| 2018-06-26 | $62.45 | $298.56 | 141,500 | — | — |
| 2018-06-25 | $61.30 | $293.06 | 55,800 | — | — |
| 2018-06-22 | $61.25 | $292.82 | 374,300 | — | — |
| 2018-06-21 | $60.90 | $291.15 | 49,200 | — | — |
| 2018-06-20 | $60.85 | $290.91 | 54,200 | — | — |
| 2018-06-19 | $60.70 | $290.19 | 97,700 | — | — |
| 2018-06-18 | $59.80 | $285.89 | 80,900 | — | — |
| 2018-06-15 | $59.05 | $282.31 | 227,200 | — | — |
| 2018-06-14 | $58.30 | $278.72 | 63,700 | — | — |
| 2018-06-13 | $57.20 | $273.46 | 75,300 | — | — |
| 2018-06-12 | $56.45 | $269.87 | 51,100 | — | — |
| 2018-06-11 | $55.90 | $267.25 | 42,200 | — | — |
| 2018-06-08 | $56.30 | $269.16 | 46,900 | — | — |
| 2018-06-07 | $56.50 | $270.11 | 56,000 | — | — |
| 2018-06-06 | $56.50 | $270.11 | 63,000 | — | — |
| 2018-06-05 | $57.25 | $273.70 | 62,400 | — | — |
| 2018-06-04 | $58.00 | $277.29 | 93,300 | — | — |
| 2018-06-01 | $58.65 | $280.39 | 66,500 | — | — |
| 2018-05-31 | $59.65 | $285.17 | 46,300 | — | — |
| 2018-05-30 | $60.45 | $287.45 | 59,500 | — | — |
| 2018-05-29 | $59.75 | $284.13 | 59,400 | — | — |
| 2018-05-25 | $58.90 | $280.08 | 47,800 | — | — |
| 2018-05-24 | $59.00 | $280.56 | 26,300 | — | — |
| 2018-05-23 | $58.35 | $277.47 | 37,900 | — | — |
| 2018-05-22 | $57.90 | $275.33 | 39,000 | — | — |
| 2018-05-21 | $57.55 | $273.66 | 37,200 | — | — |
| 2018-05-18 | $57.20 | $272.00 | 72,100 | — | — |
| 2018-05-17 | $57.15 | $271.76 | 52,800 | — | — |
| 2018-05-16 | $56.60 | $269.15 | 45,900 | — | — |
| 2018-05-15 | $56.85 | $270.34 | 54,400 | — | — |
| 2018-05-14 | $57.20 | $272.00 | 49,900 | — | — |
| 2018-05-11 | $58.10 | $276.28 | 60,600 | — | — |
| 2018-05-10 | $58.60 | $278.66 | 36,600 | — | — |
| 2018-05-09 | $58.30 | $277.23 | 40,400 | — | — |
| 2018-05-08 | $58.35 | $277.47 | 86,400 | — | — |
| 2018-05-07 | $59.35 | $282.22 | 46,500 | — | — |
| 2018-05-04 | $59.45 | $282.70 | 35,800 | — | — |
| 2018-05-03 | $58.85 | $279.85 | 34,300 | — | — |
| 2018-05-02 | $58.80 | $279.61 | 82,600 | — | — |
| 2018-05-01 | $58.75 | $279.37 | 46,600 | — | — |
| 2018-04-30 | $58.05 | $276.04 | 46,700 | — | — |
| 2018-04-27 | $58.35 | $277.47 | 42,900 | — | — |
| 2018-04-26 | $58.25 | $276.99 | 39,500 | — | — |
| 2018-04-25 | $57.65 | $274.14 | 65,900 | — | — |
| 2018-04-24 | $58.00 | $275.80 | 54,700 | — | — |
| 2018-04-23 | $57.55 | $273.66 | 39,600 | — | — |
| 2018-04-20 | $57.45 | $273.19 | 49,300 | — | — |
| 2018-04-19 | $57.60 | $273.90 | 41,100 | — | — |
| 2018-04-18 | $57.80 | $274.85 | 45,300 | — | — |
| 2018-04-17 | $58.05 | $276.04 | 43,700 | — | — |
| 2018-04-16 | $57.40 | $272.95 | 146,300 | — | — |
| 2018-04-13 | $56.10 | $266.77 | 61,500 | — | — |
| 2018-04-12 | $56.00 | $266.29 | 54,700 | — | — |
| 2018-04-11 | $56.80 | $270.10 | 70,000 | — | — |
| 2018-04-10 | $56.85 | $270.34 | 135,400 | — | — |
| 2018-04-09 | $56.70 | $269.62 | 78,200 | — | — |
| 2018-04-06 | $56.30 | $267.72 | 117,300 | — | — |
| 2018-04-05 | $56.80 | $270.10 | 66,600 | — | — |
| 2018-04-04 | $56.40 | $268.20 | 83,200 | — | — |
| 2018-04-03 | $56.05 | $266.53 | 87,400 | — | — |
| 2018-04-02 | $55.20 | $262.49 | 138,900 | — | — |
| 2018-03-29 | $56.10 | $266.77 | 109,200 | — | — |
| 2018-03-28 | $56.45 | $268.43 | 80,200 | — | — |
| 2018-03-27 | $56.30 | $267.72 | 81,300 | — | — |
| 2018-03-26 | $55.60 | $264.39 | 215,500 | — | — |
| 2018-03-23 | $54.60 | $259.64 | 131,800 | — | — |
| 2018-03-22 | $56.25 | $267.48 | 121,100 | — | — |
| 2018-03-21 | $55.95 | $266.06 | 96,500 | — | — |
| 2018-03-20 | $55.80 | $265.34 | 98,700 | — | — |
| 2018-03-19 | $55.80 | $265.34 | 164,400 | — | — |
| 2018-03-16 | $56.10 | $266.77 | 316,000 | — | — |
| 2018-03-15 | $56.35 | $267.96 | 261,200 | — | — |
| 2018-03-14 | $55.15 | $262.25 | 59,900 | — | — |
| 2018-03-13 | $55.10 | $262.01 | 63,600 | — | — |
| 2018-03-12 | $54.90 | $261.06 | 45,900 | — | — |
| 2018-03-09 | $54.15 | $257.50 | 100,200 | — | — |
| 2018-03-08 | $54.05 | $257.02 | 56,900 | — | — |
| 2018-03-07 | $54.20 | $257.73 | 56,500 | — | — |
| 2018-03-06 | $53.90 | $256.31 | 125,200 | — | — |
| 2018-03-05 | $54.45 | $258.92 | 247,000 | — | — |
| 2018-03-02 | $52.55 | $249.89 | 66,200 | — | — |
| 2018-03-01 | $52.75 | $250.84 | 53,000 | — | — |
| 2018-02-28 | $52.50 | $249.65 | 79,100 | — | — |
| 2018-02-27 | $54.40 | $257.15 | 130,900 | — | — |
| 2018-02-26 | $55.30 | $261.40 | 94,100 | — | — |
| 2018-02-23 | $55.65 | $263.06 | 63,700 | — | — |
| 2018-02-22 | $54.75 | $258.80 | 102,500 | — | — |
| 2018-02-21 | $54.55 | $257.86 | 60,400 | — | — |
| 2018-02-20 | $54.75 | $258.80 | 68,100 | — | — |
| 2018-02-16 | $55.50 | $262.35 | 72,400 | — | — |
| 2018-02-15 | $55.15 | $260.69 | 56,800 | — | — |
| 2018-02-14 | $54.60 | $258.09 | 61,600 | — | — |
| 2018-02-13 | $55.75 | $263.53 | 64,800 | — | — |
| 2018-02-12 | $55.95 | $264.48 | 69,200 | — | — |
| 2018-02-09 | $56.35 | $266.37 | 99,600 | — | — |
| 2018-02-08 | $54.83 | $259.18 | 79,600 | — | — |
| 2018-02-07 | $55.63 | $262.96 | 82,300 | — | — |
| 2018-02-06 | $55.85 | $264.00 | 133,800 | — | — |
| 2018-02-05 | $56.45 | $266.84 | 106,600 | — | — |
| 2018-02-02 | $58.35 | $275.82 | 102,300 | — | — |
| 2018-02-01 | $58.95 | $278.66 | 82,700 | — | — |
| 2018-01-31 | $59.80 | $282.67 | 80,700 | — | — |
| 2018-01-30 | $59.40 | $280.78 | 80,100 | — | — |
| 2018-01-29 | $59.25 | $280.07 | 56,800 | — | — |
| 2018-01-26 | $59.80 | $282.67 | 84,300 | — | — |
| 2018-01-25 | $60.35 | $285.27 | 59,900 | — | — |
| 2018-01-24 | $59.35 | $280.55 | 90,500 | — | — |
| 2018-01-23 | $59.50 | $281.26 | 61,800 | — | — |
| 2018-01-22 | $59.35 | $280.55 | 65,400 | — | — |
| 2018-01-19 | $59.55 | $281.49 | 74,100 | — | — |
| 2018-01-18 | $59.10 | $279.37 | 65,100 | — | — |
| 2018-01-17 | $59.70 | $282.20 | 92,700 | — | — |
| 2018-01-16 | $59.05 | $279.13 | 87,000 | — | — |
| 2018-01-12 | $59.00 | $278.89 | 107,400 | — | — |
| 2018-01-11 | $59.70 | $282.20 | 87,300 | — | — |
| 2018-01-10 | $59.20 | $279.84 | 71,500 | — | — |
| 2018-01-09 | $59.90 | $283.15 | 69,700 | — | — |
| 2018-01-08 | $61.35 | $290.00 | 118,100 | — | — |
| 2018-01-05 | $61.45 | $290.47 | 74,400 | — | — |
| 2018-01-04 | $61.55 | $290.95 | 81,700 | — | — |
| 2018-01-03 | $61.55 | $290.95 | 142,100 | — | — |
| 2018-01-02 | $62.40 | $294.96 | 129,600 | — | — |