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
- 1980-05-29 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 | $81.79 | 99,500 | — | — |
| 2018-12-28 | $77.05 | $81.33 | 171,500 | — | — |
| 2018-12-27 | $76.53 | $80.78 | 196,700 | — | — |
| 2018-12-26 | $76.59 | $80.85 | 131,700 | — | — |
| 2018-12-24 | $72.46 | $76.49 | 101,800 | — | — |
| 2018-12-21 | $76.89 | $81.16 | 809,400 | — | — |
| 2018-12-20 | $79.00 | $83.39 | 177,100 | — | — |
| 2018-12-19 | $78.93 | $83.32 | 237,900 | — | — |
| 2018-12-18 | $78.04 | $82.38 | 293,600 | — | — |
| 2018-12-17 | $77.14 | $81.43 | 282,400 | — | — |
| 2018-12-14 | $77.53 | $81.84 | 129,200 | — | — |
| 2018-12-13 | $77.89 | $82.22 | 124,000 | — | — |
| 2018-12-12 | $78.14 | $82.48 | 118,800 | — | — |
| 2018-12-11 | $76.05 | $80.28 | 94,100 | — | — |
| 2018-12-10 | $76.19 | $80.42 | 231,200 | — | — |
| 2018-12-07 | $77.29 | $81.59 | 126,100 | — | — |
| 2018-12-06 | $80.20 | $84.66 | 112,000 | — | — |
| 2018-12-04 | $81.49 | $86.02 | 99,200 | — | — |
| 2018-12-03 | $87.72 | $92.60 | 108,100 | — | — |
| 2018-11-30 | $87.45 | $92.31 | 145,500 | — | — |
| 2018-11-29 | $85.11 | $89.84 | 119,200 | — | — |
| 2018-11-28 | $84.83 | $89.55 | 118,700 | — | — |
| 2018-11-27 | $81.67 | $86.21 | 103,400 | — | — |
| 2018-11-26 | $82.67 | $87.27 | 61,200 | — | — |
| 2018-11-23 | $81.49 | $86.02 | 26,400 | — | — |
| 2018-11-21 | $81.06 | $85.57 | 50,600 | — | — |
| 2018-11-20 | $80.66 | $85.14 | 68,300 | — | — |
| 2018-11-19 | $81.78 | $86.33 | 96,000 | — | — |
| 2018-11-16 | $84.90 | $89.62 | 163,300 | — | — |
| 2018-11-15 | $85.06 | $89.79 | 155,300 | — | — |
| 2018-11-14 | $80.63 | $85.11 | 132,500 | — | — |
| 2018-11-13 | $79.21 | $83.35 | 84,000 | — | — |
| 2018-11-12 | $79.15 | $83.29 | 67,900 | — | — |
| 2018-11-09 | $81.94 | $86.22 | 67,300 | — | — |
| 2018-11-08 | $82.74 | $87.06 | 146,700 | — | — |
| 2018-11-07 | $83.59 | $87.96 | 76,000 | — | — |
| 2018-11-06 | $82.07 | $86.36 | 140,900 | — | — |
| 2018-11-05 | $81.92 | $86.20 | 156,700 | — | — |
| 2018-11-02 | $80.79 | $85.01 | 145,900 | — | — |
| 2018-11-01 | $74.84 | $78.75 | 231,200 | — | — |
| 2018-10-31 | $71.55 | $75.29 | 115,200 | — | — |
| 2018-10-30 | $70.23 | $73.90 | 201,900 | — | — |
| 2018-10-29 | $69.77 | $73.42 | 123,100 | — | — |
| 2018-10-26 | $72.30 | $76.08 | 293,400 | — | — |
| 2018-10-25 | $73.18 | $77.00 | 154,100 | — | — |
| 2018-10-24 | $72.69 | $76.49 | 80,200 | — | — |
| 2018-10-23 | $75.27 | $79.20 | 119,700 | — | — |
| 2018-10-22 | $75.66 | $79.61 | 70,300 | — | — |
| 2018-10-19 | $75.56 | $79.51 | 64,800 | — | — |
| 2018-10-18 | $75.64 | $79.59 | 76,600 | — | — |
| 2018-10-17 | $77.62 | $81.68 | 111,400 | — | — |
| 2018-10-16 | $76.55 | $80.55 | 139,900 | — | — |
| 2018-10-15 | $73.91 | $77.77 | 204,800 | — | — |
| 2018-10-12 | $73.98 | $77.85 | 201,400 | — | — |
| 2018-10-11 | $74.46 | $78.35 | 189,300 | — | — |
| 2018-10-10 | $79.22 | $83.36 | 164,500 | — | — |
| 2018-10-09 | $82.95 | $87.28 | 135,200 | — | — |
| 2018-10-08 | $84.08 | $88.47 | 79,400 | — | — |
| 2018-10-05 | $84.17 | $88.57 | 118,000 | — | — |
| 2018-10-04 | $85.57 | $90.04 | 89,100 | — | — |
| 2018-10-03 | $87.04 | $91.59 | 74,300 | — | — |
| 2018-10-02 | $85.51 | $89.98 | 60,600 | — | — |
| 2018-10-01 | $85.43 | $89.89 | 70,300 | — | — |
| 2018-09-28 | $85.97 | $90.46 | 166,500 | — | — |
| 2018-09-27 | $87.20 | $91.76 | 176,200 | — | — |
| 2018-09-26 | $85.00 | $89.44 | 134,600 | — | — |
| 2018-09-25 | $83.98 | $88.37 | 67,800 | — | — |
| 2018-09-24 | $83.26 | $87.61 | 80,900 | — | — |
| 2018-09-21 | $84.02 | $88.41 | 326,000 | — | — |
| 2018-09-20 | $83.29 | $87.64 | 55,700 | — | — |
| 2018-09-19 | $82.96 | $87.29 | 125,000 | — | — |
| 2018-09-18 | $83.84 | $88.22 | 64,200 | — | — |
| 2018-09-17 | $82.59 | $86.91 | 98,800 | — | — |
| 2018-09-14 | $82.68 | $87.00 | 98,400 | — | — |
| 2018-09-13 | $80.72 | $84.94 | 80,800 | — | — |
| 2018-09-12 | $79.03 | $83.16 | 69,500 | — | — |
| 2018-09-11 | $78.93 | $83.05 | 50,700 | — | — |
| 2018-09-10 | $78.46 | $82.56 | 48,400 | — | — |
| 2018-09-07 | $78.81 | $82.93 | 57,500 | — | — |
| 2018-09-06 | $78.45 | $82.55 | 86,300 | — | — |
| 2018-09-05 | $79.07 | $83.20 | 124,700 | — | — |
| 2018-09-04 | $78.23 | $82.32 | 91,100 | — | — |
| 2018-08-31 | $78.91 | $83.03 | 74,500 | — | — |
| 2018-08-30 | $78.97 | $83.10 | 89,500 | — | — |
| 2018-08-29 | $81.68 | $85.95 | 108,400 | — | — |
| 2018-08-28 | $80.35 | $84.55 | 97,800 | — | — |
| 2018-08-27 | $80.38 | $84.58 | 73,800 | — | — |
| 2018-08-24 | $79.45 | $83.60 | 112,200 | — | — |
| 2018-08-23 | $79.36 | $83.51 | 66,900 | — | — |
| 2018-08-22 | $79.83 | $84.00 | 95,800 | — | — |
| 2018-08-21 | $80.31 | $84.51 | 137,700 | — | — |
| 2018-08-20 | $78.72 | $82.83 | 132,400 | — | — |
| 2018-08-17 | $77.66 | $81.72 | 49,400 | — | — |
| 2018-08-16 | $76.80 | $80.81 | 91,100 | — | — |
| 2018-08-15 | $76.42 | $80.41 | 93,900 | — | — |
| 2018-08-14 | $76.78 | $80.79 | 90,100 | — | — |
| 2018-08-13 | $75.33 | $79.00 | 84,900 | — | — |
| 2018-08-10 | $75.15 | $78.81 | 77,000 | — | — |
| 2018-08-09 | $75.87 | $79.57 | 97,900 | — | — |
| 2018-08-08 | $75.45 | $79.13 | 68,200 | — | — |
| 2018-08-07 | $74.95 | $78.60 | 70,100 | — | — |
| 2018-08-06 | $74.18 | $77.80 | 98,100 | — | — |
| 2018-08-03 | $74.00 | $77.61 | 92,100 | — | — |
| 2018-08-02 | $73.77 | $77.37 | 57,000 | — | — |
| 2018-08-01 | $74.04 | $77.65 | 95,800 | — | — |
| 2018-07-31 | $75.01 | $78.67 | 207,900 | — | — |
| 2018-07-30 | $71.82 | $75.32 | 88,300 | — | — |
| 2018-07-27 | $74.09 | $77.70 | 238,400 | — | — |
| 2018-07-26 | $80.68 | $84.61 | 170,600 | — | — |
| 2018-07-25 | $78.73 | $82.57 | 77,900 | — | — |
| 2018-07-24 | $79.05 | $82.90 | 96,700 | — | — |
| 2018-07-23 | $78.29 | $82.11 | 61,700 | — | — |
| 2018-07-20 | $81.42 | $85.39 | 92,800 | — | — |
| 2018-07-19 | $79.86 | $83.75 | 149,900 | — | — |
| 2018-07-18 | $78.84 | $82.68 | 73,200 | — | — |
| 2018-07-17 | $78.76 | $82.60 | 56,500 | — | — |
| 2018-07-16 | $78.30 | $82.12 | 49,300 | — | — |
| 2018-07-13 | $78.26 | $82.08 | 73,500 | — | — |
| 2018-07-12 | $78.13 | $81.94 | 89,500 | — | — |
| 2018-07-11 | $77.31 | $81.08 | 68,600 | — | — |
| 2018-07-10 | $78.34 | $82.16 | 73,500 | — | — |
| 2018-07-09 | $78.37 | $82.19 | 92,800 | — | — |
| 2018-07-06 | $77.18 | $80.94 | 61,100 | — | — |
| 2018-07-05 | $77.43 | $81.21 | 82,000 | — | — |
| 2018-07-03 | $77.78 | $81.57 | 41,900 | — | — |
| 2018-07-02 | $77.38 | $81.15 | 148,700 | — | — |
| 2018-06-29 | $77.96 | $81.76 | 98,100 | — | — |
| 2018-06-28 | $77.47 | $81.25 | 111,100 | — | — |
| 2018-06-27 | $77.13 | $80.89 | 142,700 | — | — |
| 2018-06-26 | $77.00 | $80.75 | 141,000 | — | — |
| 2018-06-25 | $76.32 | $80.04 | 114,000 | — | — |
| 2018-06-22 | $76.97 | $80.72 | 196,700 | — | — |
| 2018-06-21 | $76.94 | $80.69 | 150,800 | — | — |
| 2018-06-20 | $79.15 | $83.01 | 154,800 | — | — |
| 2018-06-19 | $78.96 | $82.81 | 150,000 | — | — |
| 2018-06-18 | $82.99 | $87.04 | 136,100 | — | — |
| 2018-06-15 | $82.90 | $86.94 | 301,300 | — | — |
| 2018-06-14 | $82.21 | $86.22 | 119,900 | — | — |
| 2018-06-13 | $82.98 | $87.03 | 175,200 | — | — |
| 2018-06-12 | $84.06 | $88.16 | 67,400 | — | — |
| 2018-06-11 | $84.95 | $89.09 | 81,100 | — | — |
| 2018-06-08 | $85.18 | $89.33 | 124,900 | — | — |
| 2018-06-07 | $84.08 | $88.18 | 101,700 | — | — |
| 2018-06-06 | $83.56 | $87.63 | 77,600 | — | — |
| 2018-06-05 | $83.21 | $87.27 | 85,100 | — | — |
| 2018-06-04 | $82.67 | $86.70 | 104,300 | — | — |
| 2018-06-01 | $82.06 | $86.06 | 101,300 | — | — |
| 2018-05-31 | $81.53 | $85.51 | 66,400 | — | — |
| 2018-05-30 | $83.43 | $87.50 | 84,800 | — | — |
| 2018-05-29 | $81.56 | $85.54 | 126,200 | — | — |
| 2018-05-25 | $83.10 | $87.15 | 75,000 | — | — |
| 2018-05-24 | $83.98 | $88.07 | 69,200 | — | — |
| 2018-05-23 | $84.00 | $88.10 | 82,800 | — | — |
| 2018-05-22 | $83.83 | $87.92 | 94,700 | — | — |
| 2018-05-21 | $86.54 | $90.76 | 151,900 | — | — |
| 2018-05-18 | $84.33 | $88.44 | 243,000 | — | — |
| 2018-05-17 | $83.93 | $88.02 | 200,700 | — | — |
| 2018-05-16 | $83.62 | $87.70 | 168,100 | — | — |
| 2018-05-15 | $83.30 | $87.36 | 173,100 | — | — |
| 2018-05-14 | $84.66 | $88.79 | 132,500 | — | — |
| 2018-05-11 | $85.39 | $89.29 | 56,300 | — | — |
| 2018-05-10 | $85.25 | $89.14 | 88,200 | — | — |
| 2018-05-09 | $85.16 | $89.05 | 71,300 | — | — |
| 2018-05-08 | $84.30 | $88.15 | 91,100 | — | — |
| 2018-05-07 | $82.59 | $86.36 | 102,700 | — | — |
| 2018-05-04 | $81.51 | $85.23 | 164,000 | — | — |
| 2018-05-03 | $79.75 | $83.39 | 123,700 | — | — |
| 2018-05-02 | $81.95 | $85.69 | 170,500 | — | — |
| 2018-05-01 | $81.71 | $85.44 | 251,200 | — | — |
| 2018-04-30 | $81.97 | $85.72 | 200,100 | — | — |
| 2018-04-27 | $81.09 | $84.79 | 138,800 | — | — |
| 2018-04-26 | $81.21 | $84.92 | 75,700 | — | — |
| 2018-04-25 | $81.87 | $85.61 | 127,000 | — | — |
| 2018-04-24 | $83.28 | $87.08 | 72,400 | — | — |
| 2018-04-23 | $84.99 | $88.87 | 56,100 | — | — |
| 2018-04-20 | $85.22 | $89.11 | 101,700 | — | — |
| 2018-04-19 | $86.04 | $89.97 | 83,200 | — | — |
| 2018-04-18 | $86.88 | $90.85 | 97,400 | — | — |
| 2018-04-17 | $86.08 | $90.01 | 90,200 | — | — |
| 2018-04-16 | $85.12 | $89.01 | 73,600 | — | — |
| 2018-04-13 | $82.18 | $85.93 | 57,000 | — | — |
| 2018-04-12 | $82.33 | $86.09 | 74,800 | — | — |
| 2018-04-11 | $81.37 | $85.09 | 55,200 | — | — |
| 2018-04-10 | $81.55 | $85.28 | 86,000 | — | — |
| 2018-04-09 | $80.40 | $84.07 | 61,000 | — | — |
| 2018-04-06 | $80.77 | $84.46 | 82,900 | — | — |
| 2018-04-05 | $83.45 | $87.26 | 113,300 | — | — |
| 2018-04-04 | $81.69 | $85.42 | 72,900 | — | — |
| 2018-04-03 | $81.55 | $85.28 | 103,200 | — | — |
| 2018-04-02 | $79.71 | $83.35 | 115,500 | — | — |
| 2018-03-29 | $82.41 | $86.18 | 194,500 | — | — |
| 2018-03-28 | $80.78 | $84.47 | 88,500 | — | — |
| 2018-03-27 | $81.50 | $85.22 | 120,100 | — | — |
| 2018-03-26 | $83.87 | $87.70 | 115,100 | — | — |
| 2018-03-23 | $81.80 | $85.54 | 91,800 | — | — |
| 2018-03-22 | $83.27 | $87.07 | 87,400 | — | — |
| 2018-03-21 | $86.58 | $90.54 | 60,800 | — | — |
| 2018-03-20 | $86.22 | $90.16 | 95,500 | — | — |
| 2018-03-19 | $86.80 | $90.77 | 133,900 | — | — |
| 2018-03-16 | $86.14 | $90.08 | 537,700 | — | — |
| 2018-03-15 | $85.40 | $89.30 | 104,700 | — | — |
| 2018-03-14 | $85.59 | $89.50 | 150,500 | — | — |
| 2018-03-13 | $87.73 | $91.74 | 98,800 | — | — |
| 2018-03-12 | $87.34 | $91.33 | 167,600 | — | — |
| 2018-03-09 | $88.34 | $92.38 | 134,900 | — | — |
| 2018-03-08 | $85.59 | $89.50 | 79,400 | — | — |
| 2018-03-07 | $84.30 | $88.15 | 106,700 | — | — |
| 2018-03-06 | $83.55 | $87.37 | 83,100 | — | — |
| 2018-03-05 | $83.47 | $87.28 | 72,200 | — | — |
| 2018-03-02 | $82.55 | $86.32 | 96,100 | — | — |
| 2018-03-01 | $81.83 | $85.57 | 151,500 | — | — |
| 2018-02-28 | $83.83 | $87.66 | 143,700 | — | — |
| 2018-02-27 | $84.53 | $88.39 | 123,000 | — | — |
| 2018-02-26 | $86.23 | $90.17 | 71,800 | — | — |
| 2018-02-23 | $85.05 | $88.94 | 76,900 | — | — |
| 2018-02-22 | $84.92 | $88.80 | 91,600 | — | — |
| 2018-02-21 | $86.05 | $89.98 | 117,900 | — | — |
| 2018-02-20 | $87.07 | $91.05 | 118,600 | — | — |
| 2018-02-16 | $87.09 | $91.07 | 252,300 | — | — |
| 2018-02-15 | $87.19 | $91.17 | 94,600 | — | — |
| 2018-02-14 | $85.59 | $89.50 | 199,100 | — | — |
| 2018-02-13 | $83.53 | $87.35 | 183,100 | — | — |
| 2018-02-12 | $84.82 | $88.70 | 183,400 | — | — |
| 2018-02-09 | $83.00 | $86.79 | 149,000 | — | — |
| 2018-02-08 | $81.28 | $84.99 | 163,500 | — | — |
| 2018-02-07 | $82.32 | $86.08 | 131,100 | — | — |
| 2018-02-06 | $81.89 | $85.63 | 154,000 | — | — |
| 2018-02-05 | $81.98 | $85.73 | 210,400 | — | — |
| 2018-02-02 | $89.54 | $93.63 | 208,700 | — | — |
| 2018-02-01 | $90.83 | $94.98 | 182,800 | — | — |
| 2018-01-31 | $90.06 | $94.17 | 178,400 | — | — |
| 2018-01-30 | $89.92 | $94.03 | 121,700 | — | — |
| 2018-01-29 | $90.98 | $95.14 | 229,500 | — | — |
| 2018-01-26 | $92.05 | $96.26 | 97,500 | — | — |
| 2018-01-25 | $90.14 | $94.26 | 119,900 | — | — |
| 2018-01-24 | $89.59 | $93.68 | 96,200 | — | — |
| 2018-01-23 | $89.44 | $93.53 | 68,500 | — | — |
| 2018-01-22 | $89.56 | $93.65 | 152,900 | — | — |
| 2018-01-19 | $91.00 | $95.16 | 124,600 | — | — |
| 2018-01-18 | $88.25 | $92.28 | 149,700 | — | — |
| 2018-01-17 | $89.33 | $93.41 | 72,500 | — | — |
| 2018-01-16 | $87.75 | $91.76 | 75,500 | — | — |
| 2018-01-12 | $88.78 | $92.84 | 97,300 | — | — |
| 2018-01-11 | $90.30 | $94.43 | 156,200 | — | — |
| 2018-01-10 | $89.30 | $93.38 | 111,000 | — | — |
| 2018-01-09 | $89.37 | $93.45 | 49,700 | — | — |
| 2018-01-08 | $89.13 | $93.20 | 54,700 | — | — |
| 2018-01-05 | $87.76 | $91.77 | 68,000 | — | — |
| 2018-01-04 | $87.67 | $91.68 | 95,200 | — | — |
| 2018-01-03 | $87.53 | $91.53 | 145,800 | — | — |
| 2018-01-02 | $87.87 | $91.88 | 184,400 | — | — |