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 | $71.04 | $176.74 | 154,600 | — | — |
| 2018-12-28 | $70.76 | $176.04 | 262,100 | — | — |
| 2018-12-27 | $69.59 | $173.13 | 174,200 | — | — |
| 2018-12-26 | $68.49 | $170.39 | 146,100 | — | — |
| 2018-12-24 | $65.13 | $162.03 | 97,500 | — | — |
| 2018-12-21 | $65.30 | $162.46 | 510,700 | — | — |
| 2018-12-20 | $66.67 | $165.86 | 191,600 | — | — |
| 2018-12-19 | $68.03 | $169.25 | 191,100 | — | — |
| 2018-12-18 | $69.07 | $171.83 | 207,500 | — | — |
| 2018-12-17 | $69.40 | $172.66 | 316,700 | — | — |
| 2018-12-14 | $69.57 | $173.08 | 456,600 | — | — |
| 2018-12-13 | $67.24 | $167.28 | 1,514,400 | — | — |
| 2018-12-12 | $74.81 | $186.11 | 275,400 | — | — |
| 2018-12-11 | $73.92 | $183.90 | 138,600 | — | — |
| 2018-12-10 | $73.43 | $182.68 | 238,200 | — | — |
| 2018-12-07 | $75.30 | $187.33 | 207,300 | — | — |
| 2018-12-06 | $78.28 | $194.75 | 137,400 | — | — |
| 2018-12-04 | $79.55 | $197.91 | 193,100 | — | — |
| 2018-12-03 | $83.00 | $206.49 | 162,300 | — | — |
| 2018-11-30 | $80.39 | $200.00 | 215,900 | — | — |
| 2018-11-29 | $79.27 | $197.21 | 127,800 | — | — |
| 2018-11-28 | $79.52 | $197.83 | 262,100 | — | — |
| 2018-11-27 | $79.12 | $196.84 | 163,700 | — | — |
| 2018-11-26 | $81.42 | $202.56 | 162,100 | — | — |
| 2018-11-23 | $80.14 | $199.37 | 82,800 | — | — |
| 2018-11-21 | $80.08 | $199.23 | 327,200 | — | — |
| 2018-11-20 | $84.76 | $210.87 | 165,800 | — | — |
| 2018-11-19 | $87.84 | $218.53 | 118,800 | — | — |
| 2018-11-16 | $89.47 | $222.59 | 175,700 | — | — |
| 2018-11-15 | $88.99 | $221.39 | 87,800 | — | — |
| 2018-11-14 | $88.42 | $219.97 | 98,800 | — | — |
| 2018-11-13 | $87.97 | $218.85 | 148,700 | — | — |
| 2018-11-12 | $89.35 | $222.29 | 160,300 | — | — |
| 2018-11-09 | $90.17 | $224.33 | 109,200 | — | — |
| 2018-11-08 | $92.47 | $230.05 | 101,600 | — | — |
| 2018-11-07 | $91.19 | $226.87 | 118,100 | — | — |
| 2018-11-06 | $90.14 | $224.25 | 168,100 | — | — |
| 2018-11-05 | $90.98 | $226.34 | 127,100 | — | — |
| 2018-11-02 | $91.95 | $228.76 | 170,800 | — | — |
| 2018-11-01 | $91.57 | $227.81 | 112,900 | — | — |
| 2018-10-31 | $88.98 | $221.37 | 111,100 | — | — |
| 2018-10-30 | $89.76 | $223.31 | 100,800 | — | — |
| 2018-10-29 | $86.42 | $215.00 | 96,100 | — | — |
| 2018-10-26 | $85.45 | $212.58 | 160,600 | — | — |
| 2018-10-25 | $85.07 | $211.64 | 156,100 | — | — |
| 2018-10-24 | $83.76 | $208.38 | 191,900 | — | — |
| 2018-10-23 | $83.01 | $206.51 | 89,300 | — | — |
| 2018-10-22 | $82.42 | $205.05 | 75,300 | — | — |
| 2018-10-19 | $81.30 | $202.26 | 206,900 | — | — |
| 2018-10-18 | $83.00 | $206.49 | 117,800 | — | — |
| 2018-10-17 | $83.08 | $205.84 | 99,600 | — | — |
| 2018-10-16 | $83.00 | $205.64 | 87,600 | — | — |
| 2018-10-15 | $80.27 | $198.88 | 95,100 | — | — |
| 2018-10-12 | $79.74 | $197.57 | 101,800 | — | — |
| 2018-10-11 | $79.21 | $196.25 | 189,600 | — | — |
| 2018-10-10 | $79.19 | $196.20 | 181,700 | — | — |
| 2018-10-09 | $82.83 | $205.22 | 132,300 | — | — |
| 2018-10-08 | $84.01 | $208.15 | 132,000 | — | — |
| 2018-10-05 | $84.21 | $208.64 | 84,000 | — | — |
| 2018-10-04 | $85.51 | $211.86 | 111,800 | — | — |
| 2018-10-03 | $86.17 | $213.50 | 72,500 | — | — |
| 2018-10-02 | $86.17 | $213.50 | 99,300 | — | — |
| 2018-10-01 | $89.63 | $222.07 | 120,100 | — | — |
| 2018-09-28 | $90.20 | $223.48 | 107,000 | — | — |
| 2018-09-27 | $89.59 | $221.97 | 56,000 | — | — |
| 2018-09-26 | $89.08 | $220.71 | 96,800 | — | — |
| 2018-09-25 | $88.03 | $218.11 | 69,000 | — | — |
| 2018-09-24 | $87.91 | $217.81 | 103,400 | — | — |
| 2018-09-21 | $89.58 | $221.95 | 210,300 | — | — |
| 2018-09-20 | $89.40 | $221.50 | 107,000 | — | — |
| 2018-09-19 | $87.72 | $217.34 | 126,700 | — | — |
| 2018-09-18 | $89.95 | $222.86 | 119,300 | — | — |
| 2018-09-17 | $91.61 | $226.98 | 194,700 | — | — |
| 2018-09-14 | $89.59 | $221.97 | 140,200 | — | — |
| 2018-09-13 | $89.79 | $222.47 | 445,500 | — | — |
| 2018-09-12 | $90.26 | $223.63 | 305,100 | — | — |
| 2018-09-11 | $90.90 | $225.22 | 185,400 | — | — |
| 2018-09-10 | $89.83 | $222.57 | 122,500 | — | — |
| 2018-09-07 | $89.06 | $220.66 | 117,800 | — | — |
| 2018-09-06 | $90.93 | $225.29 | 58,500 | — | — |
| 2018-09-05 | $91.47 | $226.63 | 77,500 | — | — |
| 2018-09-04 | $93.04 | $230.52 | 66,500 | — | — |
| 2018-08-31 | $93.09 | $230.64 | 70,800 | — | — |
| 2018-08-30 | $91.81 | $227.47 | 74,700 | — | — |
| 2018-08-29 | $93.55 | $231.78 | 117,000 | — | — |
| 2018-08-28 | $94.38 | $233.84 | 45,700 | — | — |
| 2018-08-27 | $93.09 | $230.64 | 67,500 | — | — |
| 2018-08-24 | $93.32 | $231.21 | 69,700 | — | — |
| 2018-08-23 | $94.15 | $233.27 | 62,000 | — | — |
| 2018-08-22 | $94.83 | $234.96 | 95,200 | — | — |
| 2018-08-21 | $95.25 | $236.00 | 110,400 | — | — |
| 2018-08-20 | $94.24 | $233.49 | 121,400 | — | — |
| 2018-08-17 | $93.88 | $232.60 | 86,000 | — | — |
| 2018-08-16 | $93.04 | $230.52 | 50,700 | — | — |
| 2018-08-15 | $94.25 | $233.52 | 114,600 | — | — |
| 2018-08-14 | $96.11 | $238.13 | 120,900 | — | — |
| 2018-08-13 | $94.16 | $233.30 | 79,500 | — | — |
| 2018-08-10 | $94.79 | $234.86 | 58,900 | — | — |
| 2018-08-09 | $94.69 | $234.61 | 87,400 | — | — |
| 2018-08-08 | $92.80 | $229.93 | 65,600 | — | — |
| 2018-08-07 | $92.26 | $228.59 | 120,600 | — | — |
| 2018-08-06 | $92.15 | $228.32 | 87,000 | — | — |
| 2018-08-03 | $91.29 | $226.18 | 93,500 | — | — |
| 2018-08-02 | $92.71 | $229.70 | 74,200 | — | — |
| 2018-08-01 | $90.76 | $224.87 | 65,200 | — | — |
| 2018-07-31 | $92.12 | $228.24 | 89,500 | — | — |
| 2018-07-30 | $91.39 | $226.43 | 81,100 | — | — |
| 2018-07-27 | $92.14 | $228.29 | 172,700 | — | — |
| 2018-07-26 | $95.64 | $236.96 | 189,600 | — | — |
| 2018-07-25 | $94.72 | $234.68 | 114,100 | — | — |
| 2018-07-24 | $92.57 | $229.36 | 134,800 | — | — |
| 2018-07-23 | $92.50 | $229.18 | 205,700 | — | — |
| 2018-07-20 | $93.00 | $230.42 | 178,500 | — | — |
| 2018-07-19 | $92.73 | $229.75 | 124,400 | — | — |
| 2018-07-18 | $91.21 | $225.14 | 105,100 | — | — |
| 2018-07-17 | $90.25 | $222.77 | 234,200 | — | — |
| 2018-07-16 | $88.76 | $219.10 | 193,300 | — | — |
| 2018-07-13 | $87.21 | $215.27 | 125,300 | — | — |
| 2018-07-12 | $85.48 | $211.00 | 215,600 | — | — |
| 2018-07-11 | $84.92 | $209.62 | 117,100 | — | — |
| 2018-07-10 | $85.80 | $211.79 | 106,100 | — | — |
| 2018-07-09 | $85.60 | $211.30 | 77,700 | — | — |
| 2018-07-06 | $85.11 | $210.09 | 127,700 | — | — |
| 2018-07-05 | $84.13 | $207.67 | 158,700 | — | — |
| 2018-07-03 | $83.75 | $206.73 | 90,700 | — | — |
| 2018-07-02 | $83.44 | $205.96 | 85,300 | — | — |
| 2018-06-29 | $82.98 | $204.83 | 166,400 | — | — |
| 2018-06-28 | $83.28 | $205.57 | 143,900 | — | — |
| 2018-06-27 | $83.19 | $205.35 | 224,200 | — | — |
| 2018-06-26 | $84.91 | $209.59 | 141,400 | — | — |
| 2018-06-25 | $82.81 | $204.41 | 152,000 | — | — |
| 2018-06-22 | $83.80 | $206.85 | 334,400 | — | — |
| 2018-06-21 | $84.35 | $208.21 | 128,800 | — | — |
| 2018-06-20 | $83.69 | $206.58 | 166,400 | — | — |
| 2018-06-19 | $82.48 | $203.59 | 193,800 | — | — |
| 2018-06-18 | $83.58 | $206.31 | 162,300 | — | — |
| 2018-06-15 | $83.42 | $205.91 | 531,000 | — | — |
| 2018-06-14 | $85.58 | $211.25 | 380,600 | — | — |
| 2018-06-13 | $88.15 | $217.59 | 799,800 | — | — |
| 2018-06-12 | $92.51 | $228.35 | 399,800 | — | — |
| 2018-06-11 | $90.07 | $222.33 | 206,300 | — | — |
| 2018-06-08 | $91.19 | $225.09 | 140,800 | — | — |
| 2018-06-07 | $91.50 | $225.86 | 260,300 | — | — |
| 2018-06-06 | $90.08 | $222.35 | 172,100 | — | — |
| 2018-06-05 | $90.40 | $223.14 | 202,600 | — | — |
| 2018-06-04 | $87.20 | $215.25 | 145,300 | — | — |
| 2018-06-01 | $85.07 | $209.99 | 149,900 | — | — |
| 2018-05-31 | $82.52 | $203.69 | 91,300 | — | — |
| 2018-05-30 | $83.15 | $205.25 | 152,900 | — | — |
| 2018-05-29 | $82.46 | $203.55 | 175,700 | — | — |
| 2018-05-25 | $82.33 | $203.22 | 200,500 | — | — |
| 2018-05-24 | $81.50 | $201.18 | 168,400 | — | — |
| 2018-05-23 | $80.05 | $197.60 | 147,800 | — | — |
| 2018-05-22 | $78.52 | $193.82 | 60,800 | — | — |
| 2018-05-21 | $79.47 | $196.16 | 89,100 | — | — |
| 2018-05-18 | $79.01 | $195.03 | 134,700 | — | — |
| 2018-05-17 | $80.03 | $197.55 | 81,900 | — | — |
| 2018-05-16 | $80.56 | $198.86 | 108,300 | — | — |
| 2018-05-15 | $78.63 | $194.09 | 136,000 | — | — |
| 2018-05-14 | $78.49 | $193.75 | 53,500 | — | — |
| 2018-05-11 | $78.71 | $194.29 | 42,400 | — | — |
| 2018-05-10 | $78.46 | $193.67 | 83,200 | — | — |
| 2018-05-09 | $79.42 | $196.04 | 172,100 | — | — |
| 2018-05-08 | $78.08 | $192.73 | 92,400 | — | — |
| 2018-05-07 | $76.79 | $189.55 | 70,400 | — | — |
| 2018-05-04 | $76.01 | $187.62 | 86,400 | — | — |
| 2018-05-03 | $74.68 | $184.34 | 79,200 | — | — |
| 2018-05-02 | $75.62 | $186.66 | 58,900 | — | — |
| 2018-05-01 | $75.88 | $187.30 | 91,100 | — | — |
| 2018-04-30 | $77.04 | $190.17 | 120,700 | — | — |
| 2018-04-27 | $77.80 | $192.04 | 69,900 | — | — |
| 2018-04-26 | $77.69 | $191.77 | 72,400 | — | — |
| 2018-04-25 | $76.26 | $188.24 | 65,100 | — | — |
| 2018-04-24 | $76.72 | $189.38 | 58,800 | — | — |
| 2018-04-23 | $76.52 | $188.88 | 72,500 | — | — |
| 2018-04-20 | $76.25 | $188.22 | 91,100 | — | — |
| 2018-04-19 | $76.94 | $189.92 | 69,800 | — | — |
| 2018-04-18 | $78.17 | $192.12 | 97,300 | — | — |
| 2018-04-17 | $78.10 | $191.94 | 79,300 | — | — |
| 2018-04-16 | $77.86 | $191.35 | 229,500 | — | — |
| 2018-04-13 | $77.02 | $189.29 | 120,500 | — | — |
| 2018-04-12 | $78.06 | $191.85 | 129,600 | — | — |
| 2018-04-11 | $77.73 | $191.04 | 131,700 | — | — |
| 2018-04-10 | $76.43 | $187.84 | 96,900 | — | — |
| 2018-04-09 | $73.93 | $181.70 | 131,700 | — | — |
| 2018-04-06 | $75.45 | $185.43 | 195,700 | — | — |
| 2018-04-05 | $76.61 | $188.28 | 255,300 | — | — |
| 2018-04-04 | $75.59 | $185.78 | 226,500 | — | — |
| 2018-04-03 | $74.61 | $183.37 | 149,200 | — | — |
| 2018-04-02 | $72.71 | $178.70 | 192,800 | — | — |
| 2018-03-29 | $74.56 | $183.24 | 356,300 | — | — |
| 2018-03-28 | $75.50 | $185.55 | 220,200 | — | — |
| 2018-03-27 | $76.90 | $189.00 | 152,400 | — | — |
| 2018-03-26 | $79.52 | $195.43 | 159,200 | — | — |
| 2018-03-23 | $76.39 | $187.74 | 138,800 | — | — |
| 2018-03-22 | $78.41 | $192.71 | 142,900 | — | — |
| 2018-03-21 | $80.47 | $197.77 | 62,000 | — | — |
| 2018-03-20 | $79.48 | $195.34 | 104,400 | — | — |
| 2018-03-19 | $79.53 | $195.46 | 58,700 | — | — |
| 2018-03-16 | $80.50 | $197.84 | 213,000 | — | — |
| 2018-03-15 | $79.52 | $195.43 | 76,400 | — | — |
| 2018-03-14 | $79.68 | $195.83 | 90,700 | — | — |
| 2018-03-13 | $80.25 | $197.23 | 56,800 | — | — |
| 2018-03-12 | $80.68 | $198.29 | 139,900 | — | — |
| 2018-03-09 | $82.04 | $201.63 | 99,400 | — | — |
| 2018-03-08 | $81.83 | $201.11 | 89,200 | — | — |
| 2018-03-07 | $82.51 | $202.78 | 99,600 | — | — |
| 2018-03-06 | $83.54 | $205.31 | 101,200 | — | — |
| 2018-03-05 | $82.46 | $202.66 | 87,500 | — | — |
| 2018-03-02 | $81.95 | $201.41 | 70,400 | — | — |
| 2018-03-01 | $80.41 | $197.62 | 97,100 | — | — |
| 2018-02-28 | $79.92 | $196.42 | 127,200 | — | — |
| 2018-02-27 | $81.38 | $200.01 | 94,200 | — | — |
| 2018-02-26 | $82.86 | $203.64 | 92,500 | — | — |
| 2018-02-23 | $80.96 | $198.97 | 58,000 | — | — |
| 2018-02-22 | $80.49 | $197.82 | 115,000 | — | — |
| 2018-02-21 | $81.33 | $199.88 | 98,900 | — | — |
| 2018-02-20 | $79.34 | $194.99 | 102,100 | — | — |
| 2018-02-16 | $79.37 | $195.07 | 86,300 | — | — |
| 2018-02-15 | $79.87 | $196.29 | 80,200 | — | — |
| 2018-02-14 | $79.94 | $196.47 | 58,800 | — | — |
| 2018-02-13 | $78.38 | $192.63 | 69,800 | — | — |
| 2018-02-12 | $79.09 | $194.38 | 94,500 | — | — |
| 2018-02-09 | $77.80 | $191.21 | 109,600 | — | — |
| 2018-02-08 | $76.52 | $188.06 | 112,900 | — | — |
| 2018-02-07 | $79.91 | $196.39 | 96,900 | — | — |
| 2018-02-06 | $77.58 | $190.67 | 169,000 | — | — |
| 2018-02-05 | $76.59 | $188.23 | 83,400 | — | — |
| 2018-02-02 | $79.20 | $194.65 | 174,800 | — | — |
| 2018-02-01 | $79.26 | $194.80 | 160,100 | — | — |
| 2018-01-31 | $78.80 | $193.66 | 126,000 | — | — |
| 2018-01-30 | $80.86 | $198.73 | 80,800 | — | — |
| 2018-01-29 | $81.68 | $200.74 | 188,300 | — | — |
| 2018-01-26 | $84.20 | $206.94 | 108,900 | — | — |
| 2018-01-25 | $83.92 | $206.25 | 123,100 | — | — |
| 2018-01-24 | $82.44 | $202.61 | 95,700 | — | — |
| 2018-01-23 | $82.93 | $203.82 | 81,200 | — | — |
| 2018-01-22 | $82.37 | $202.44 | 76,800 | — | — |
| 2018-01-19 | $83.64 | $205.56 | 120,500 | — | — |
| 2018-01-18 | $80.60 | $198.09 | 71,500 | — | — |
| 2018-01-17 | $81.16 | $198.80 | 144,800 | — | — |
| 2018-01-16 | $81.60 | $199.88 | 121,900 | — | — |
| 2018-01-12 | $82.28 | $201.54 | 94,100 | — | — |
| 2018-01-11 | $82.17 | $201.28 | 165,100 | — | — |
| 2018-01-10 | $81.23 | $198.97 | 116,600 | — | — |
| 2018-01-09 | $78.59 | $192.51 | 102,800 | — | — |
| 2018-01-08 | $79.25 | $194.12 | 150,600 | — | — |
| 2018-01-05 | $80.01 | $195.98 | 180,900 | — | — |
| 2018-01-04 | $79.41 | $194.51 | 145,500 | — | — |
| 2018-01-03 | $76.31 | $186.92 | 147,000 | — | — |
| 2018-01-02 | $77.35 | $189.47 | 242,600 | — | — |