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 | $92.95 | $122.61 | 909,500 | — | — |
| 2018-12-28 | $92.34 | $121.80 | 1,475,600 | — | — |
| 2018-12-27 | $91.86 | $121.17 | 885,000 | — | — |
| 2018-12-26 | $92.16 | $121.56 | 1,249,000 | — | — |
| 2018-12-24 | $86.83 | $114.53 | 689,900 | — | — |
| 2018-12-21 | $88.72 | $117.03 | 1,663,400 | — | — |
| 2018-12-20 | $90.34 | $119.16 | 1,606,100 | — | — |
| 2018-12-19 | $91.47 | $120.65 | 1,906,600 | — | — |
| 2018-12-18 | $92.32 | $121.77 | 1,799,000 | — | — |
| 2018-12-17 | $91.34 | $120.48 | 1,795,300 | — | — |
| 2018-12-14 | $93.21 | $122.95 | 1,222,000 | — | — |
| 2018-12-13 | $94.59 | $124.77 | 1,194,200 | — | — |
| 2018-12-12 | $98.58 | $130.03 | 1,271,800 | — | — |
| 2018-12-11 | $99.09 | $130.70 | 1,234,000 | — | — |
| 2018-12-10 | $100.79 | $132.95 | 1,136,300 | — | — |
| 2018-12-07 | $102.44 | $135.12 | 1,169,400 | — | — |
| 2018-12-06 | $106.65 | $140.68 | 1,322,100 | — | — |
| 2018-12-04 | $107.29 | $141.52 | 1,444,200 | — | — |
| 2018-12-03 | $114.25 | $150.70 | 2,579,900 | — | — |
| 2018-11-30 | $110.51 | $145.77 | 3,135,600 | — | — |
| 2018-11-29 | $109.77 | $144.79 | 1,848,400 | — | — |
| 2018-11-28 | $110.91 | $146.30 | 2,314,800 | — | — |
| 2018-11-27 | $110.10 | $145.23 | 1,731,500 | — | — |
| 2018-11-26 | $112.56 | $148.42 | 1,222,300 | — | — |
| 2018-11-23 | $110.12 | $145.20 | 405,500 | — | — |
| 2018-11-21 | $111.69 | $147.27 | 1,149,400 | — | — |
| 2018-11-20 | $107.91 | $142.29 | 1,681,000 | — | — |
| 2018-11-19 | $110.90 | $146.23 | 1,086,800 | — | — |
| 2018-11-16 | $115.65 | $152.50 | 1,336,400 | — | — |
| 2018-11-15 | $117.35 | $154.74 | 1,320,800 | — | — |
| 2018-11-14 | $121.07 | $159.64 | 1,090,200 | — | — |
| 2018-11-13 | $120.43 | $158.80 | 528,400 | — | — |
| 2018-11-12 | $119.84 | $158.02 | 1,038,900 | — | — |
| 2018-11-09 | $121.41 | $160.09 | 604,600 | — | — |
| 2018-11-08 | $126.28 | $166.51 | 1,292,000 | — | — |
| 2018-11-07 | $124.21 | $163.78 | 1,471,100 | — | — |
| 2018-11-06 | $125.24 | $165.14 | 669,500 | — | — |
| 2018-11-05 | $127.23 | $167.77 | 676,800 | — | — |
| 2018-11-02 | $126.19 | $166.39 | 842,300 | — | — |
| 2018-11-01 | $125.81 | $165.89 | 1,157,300 | — | — |
| 2018-10-31 | $120.79 | $159.27 | 1,120,600 | — | — |
| 2018-10-30 | $118.06 | $155.67 | 1,105,000 | — | — |
| 2018-10-29 | $118.39 | $156.11 | 906,400 | — | — |
| 2018-10-26 | $118.55 | $156.32 | 800,500 | — | — |
| 2018-10-25 | $120.70 | $159.16 | 728,700 | — | — |
| 2018-10-24 | $119.19 | $157.16 | 1,096,600 | — | — |
| 2018-10-23 | $120.51 | $158.91 | 831,500 | — | — |
| 2018-10-22 | $121.58 | $160.32 | 868,900 | — | — |
| 2018-10-19 | $121.21 | $159.83 | 1,267,500 | — | — |
| 2018-10-18 | $126.30 | $166.54 | 844,300 | — | — |
| 2018-10-17 | $127.96 | $168.73 | 770,700 | — | — |
| 2018-10-16 | $129.72 | $171.05 | 691,300 | — | — |
| 2018-10-15 | $126.59 | $166.92 | 633,300 | — | — |
| 2018-10-12 | $126.05 | $166.21 | 947,600 | — | — |
| 2018-10-11 | $124.30 | $163.90 | 1,321,700 | — | — |
| 2018-10-10 | $124.75 | $164.50 | 1,865,800 | — | — |
| 2018-10-09 | $134.62 | $177.51 | 995,400 | — | — |
| 2018-10-08 | $134.43 | $177.26 | 992,700 | — | — |
| 2018-10-05 | $132.90 | $175.24 | 1,610,900 | — | — |
| 2018-10-04 | $134.15 | $176.89 | 1,288,800 | — | — |
| 2018-10-03 | $138.71 | $182.90 | 902,300 | — | — |
| 2018-10-02 | $137.13 | $180.82 | 1,143,100 | — | — |
| 2018-10-01 | $141.32 | $186.35 | 854,200 | — | — |
| 2018-09-28 | $144.40 | $190.41 | 972,700 | — | — |
| 2018-09-27 | $144.05 | $189.94 | 966,900 | — | — |
| 2018-09-26 | $142.69 | $188.15 | 1,002,400 | — | — |
| 2018-09-25 | $140.04 | $184.66 | 885,900 | — | — |
| 2018-09-24 | $140.50 | $185.26 | 1,373,400 | — | — |
| 2018-09-21 | $141.62 | $186.74 | 1,465,100 | — | — |
| 2018-09-20 | $142.57 | $187.99 | 1,350,800 | — | — |
| 2018-09-19 | $139.05 | $183.35 | 1,040,000 | — | — |
| 2018-09-18 | $137.80 | $181.70 | 1,069,100 | — | — |
| 2018-09-17 | $138.61 | $182.77 | 950,200 | — | — |
| 2018-09-14 | $139.54 | $184.00 | 1,093,700 | — | — |
| 2018-09-13 | $139.68 | $184.18 | 905,600 | — | — |
| 2018-09-12 | $139.59 | $184.06 | 1,109,200 | — | — |
| 2018-09-11 | $138.32 | $182.39 | 1,617,400 | — | — |
| 2018-09-10 | $136.56 | $180.07 | 1,599,000 | — | — |
| 2018-09-07 | $132.55 | $174.78 | 2,113,400 | — | — |
| 2018-09-06 | $136.40 | $179.86 | 1,908,300 | — | — |
| 2018-09-05 | $136.94 | $180.57 | 2,004,700 | — | — |
| 2018-09-04 | $136.43 | $179.90 | 2,526,600 | — | — |
| 2018-08-31 | $143.16 | $188.77 | 2,709,000 | — | — |
| 2018-08-30 | $141.67 | $186.81 | 5,233,600 | — | — |
| 2018-08-29 | $156.67 | $206.59 | 1,989,300 | — | — |
| 2018-08-28 | $155.94 | $205.62 | 1,026,500 | — | — |
| 2018-08-27 | $154.66 | $203.89 | 897,300 | — | — |
| 2018-08-24 | $154.53 | $203.71 | 919,300 | — | — |
| 2018-08-23 | $153.98 | $202.99 | 873,400 | — | — |
| 2018-08-22 | $154.69 | $203.92 | 1,137,600 | — | — |
| 2018-08-21 | $152.55 | $201.10 | 1,132,300 | — | — |
| 2018-08-20 | $151.56 | $199.80 | 846,400 | — | — |
| 2018-08-17 | $149.19 | $196.67 | 816,800 | — | — |
| 2018-08-16 | $148.25 | $195.44 | 610,800 | — | — |
| 2018-08-15 | $148.54 | $195.82 | 724,300 | — | — |
| 2018-08-14 | $154.02 | $203.04 | 726,800 | — | — |
| 2018-08-13 | $153.24 | $202.01 | 433,000 | — | — |
| 2018-08-10 | $153.74 | $202.67 | 789,800 | — | — |
| 2018-08-09 | $156.18 | $205.89 | 652,800 | — | — |
| 2018-08-08 | $154.11 | $203.16 | 489,500 | — | — |
| 2018-08-07 | $153.73 | $202.66 | 635,700 | — | — |
| 2018-08-06 | $152.05 | $200.44 | 657,300 | — | — |
| 2018-08-03 | $150.85 | $198.86 | 479,000 | — | — |
| 2018-08-02 | $150.79 | $198.78 | 730,400 | — | — |
| 2018-08-01 | $150.17 | $197.97 | 668,500 | — | — |
| 2018-07-31 | $153.52 | $202.38 | 839,800 | — | — |
| 2018-07-30 | $153.30 | $202.09 | 724,400 | — | — |
| 2018-07-27 | $154.08 | $203.12 | 518,300 | — | — |
| 2018-07-26 | $157.50 | $207.63 | 973,000 | — | — |
| 2018-07-25 | $156.99 | $206.96 | 709,300 | — | — |
| 2018-07-24 | $153.98 | $202.99 | 1,028,800 | — | — |
| 2018-07-23 | $155.37 | $204.82 | 1,065,600 | — | — |
| 2018-07-20 | $154.47 | $203.63 | 977,700 | — | — |
| 2018-07-19 | $153.55 | $202.42 | 734,600 | — | — |
| 2018-07-18 | $151.78 | $200.09 | 846,000 | — | — |
| 2018-07-17 | $151.49 | $199.71 | 1,281,300 | — | — |
| 2018-07-16 | $148.00 | $195.11 | 927,300 | — | — |
| 2018-07-13 | $148.27 | $195.46 | 471,700 | — | — |
| 2018-07-12 | $148.21 | $195.38 | 717,000 | — | — |
| 2018-07-11 | $147.62 | $194.60 | 1,097,800 | — | — |
| 2018-07-10 | $151.31 | $199.47 | 996,100 | — | — |
| 2018-07-09 | $149.66 | $197.29 | 1,199,800 | — | — |
| 2018-07-06 | $146.42 | $193.02 | 618,700 | — | — |
| 2018-07-05 | $145.82 | $192.23 | 1,009,100 | — | — |
| 2018-07-03 | $145.87 | $192.30 | 511,400 | — | — |
| 2018-07-02 | $148.53 | $195.80 | 828,300 | — | — |
| 2018-06-29 | $149.72 | $197.37 | 960,700 | — | — |
| 2018-06-28 | $151.37 | $199.55 | 878,900 | — | — |
| 2018-06-27 | $151.70 | $199.98 | 1,049,100 | — | — |
| 2018-06-26 | $153.83 | $202.79 | 1,597,300 | — | — |
| 2018-06-25 | $149.75 | $197.41 | 1,244,400 | — | — |
| 2018-06-22 | $152.08 | $200.48 | 1,493,300 | — | — |
| 2018-06-21 | $154.40 | $203.54 | 1,089,800 | — | — |
| 2018-06-20 | $157.35 | $207.43 | 931,100 | — | — |
| 2018-06-19 | $160.39 | $211.44 | 985,500 | — | — |
| 2018-06-18 | $163.61 | $215.68 | 758,400 | — | — |
| 2018-06-15 | $161.41 | $212.78 | 987,900 | — | — |
| 2018-06-14 | $160.24 | $211.24 | 1,107,200 | — | — |
| 2018-06-13 | $162.30 | $213.96 | 878,100 | — | — |
| 2018-06-12 | $166.21 | $219.11 | 677,500 | — | — |
| 2018-06-11 | $166.50 | $219.49 | 562,200 | — | — |
| 2018-06-08 | $168.16 | $221.68 | 837,200 | — | — |
| 2018-06-07 | $165.11 | $217.66 | 969,700 | — | — |
| 2018-06-06 | $164.40 | $216.73 | 1,124,400 | — | — |
| 2018-06-05 | $160.96 | $212.19 | 947,400 | — | — |
| 2018-06-04 | $159.83 | $210.70 | 911,300 | — | — |
| 2018-06-01 | $158.96 | $209.55 | 1,283,700 | — | — |
| 2018-05-31 | $160.00 | $210.92 | 2,821,700 | — | — |
| 2018-05-30 | $155.50 | $204.99 | 2,218,100 | — | — |
| 2018-05-29 | $155.11 | $204.48 | 1,276,500 | — | — |
| 2018-05-25 | $157.82 | $208.05 | 565,900 | — | — |
| 2018-05-24 | $158.54 | $209.00 | 592,700 | — | — |
| 2018-05-23 | $158.04 | $208.34 | 1,017,400 | — | — |
| 2018-05-22 | $154.62 | $203.83 | 970,000 | — | — |
| 2018-05-21 | $154.54 | $203.73 | 718,200 | — | — |
| 2018-05-18 | $155.11 | $204.48 | 607,000 | — | — |
| 2018-05-17 | $156.24 | $205.97 | 1,037,800 | — | — |
| 2018-05-16 | $155.21 | $204.61 | 759,500 | — | — |
| 2018-05-15 | $154.61 | $203.77 | 605,300 | — | — |
| 2018-05-14 | $154.32 | $203.39 | 760,600 | — | — |
| 2018-05-11 | $153.19 | $201.90 | 492,400 | — | — |
| 2018-05-10 | $153.00 | $201.65 | 722,000 | — | — |
| 2018-05-09 | $153.06 | $201.73 | 750,100 | — | — |
| 2018-05-08 | $151.71 | $199.95 | 850,400 | — | — |
| 2018-05-07 | $151.52 | $199.70 | 837,500 | — | — |
| 2018-05-04 | $152.27 | $200.69 | 1,027,200 | — | — |
| 2018-05-03 | $151.46 | $199.62 | 1,084,300 | — | — |
| 2018-05-02 | $152.26 | $200.67 | 1,476,300 | — | — |
| 2018-05-01 | $155.36 | $204.76 | 973,200 | — | — |
| 2018-04-30 | $159.67 | $210.44 | 618,700 | — | — |
| 2018-04-27 | $160.51 | $211.55 | 601,200 | — | — |
| 2018-04-26 | $160.59 | $211.65 | 526,300 | — | — |
| 2018-04-25 | $158.77 | $209.25 | 634,700 | — | — |
| 2018-04-24 | $159.83 | $210.65 | 743,500 | — | — |
| 2018-04-23 | $160.26 | $211.22 | 659,200 | — | — |
| 2018-04-20 | $159.48 | $210.19 | 843,300 | — | — |
| 2018-04-19 | $160.36 | $211.35 | 630,600 | — | — |
| 2018-04-18 | $161.01 | $212.20 | 931,500 | — | — |
| 2018-04-17 | $161.27 | $212.55 | 1,708,800 | — | — |
| 2018-04-16 | $160.43 | $211.44 | 1,303,400 | — | — |
| 2018-04-13 | $159.13 | $209.73 | 1,093,700 | — | — |
| 2018-04-12 | $162.25 | $213.84 | 1,079,800 | — | — |
| 2018-04-11 | $158.01 | $208.25 | 765,700 | — | — |
| 2018-04-10 | $157.95 | $208.17 | 973,600 | — | — |
| 2018-04-09 | $155.59 | $205.06 | 930,800 | — | — |
| 2018-04-06 | $156.73 | $206.56 | 1,240,700 | — | — |
| 2018-04-05 | $159.51 | $210.23 | 1,225,200 | — | — |
| 2018-04-04 | $155.41 | $204.82 | 1,111,000 | — | — |
| 2018-04-03 | $155.16 | $204.49 | 1,524,100 | — | — |
| 2018-04-02 | $150.92 | $198.91 | 1,747,600 | — | — |
| 2018-03-29 | $151.43 | $199.58 | 2,752,900 | — | — |
| 2018-03-28 | $144.02 | $189.81 | 1,846,500 | — | — |
| 2018-03-27 | $143.16 | $188.68 | 993,700 | — | — |
| 2018-03-26 | $145.25 | $191.43 | 1,044,400 | — | — |
| 2018-03-23 | $139.86 | $184.33 | 575,800 | — | — |
| 2018-03-22 | $141.45 | $186.42 | 611,100 | — | — |
| 2018-03-21 | $143.00 | $188.47 | 638,700 | — | — |
| 2018-03-20 | $144.78 | $190.81 | 619,300 | — | — |
| 2018-03-19 | $142.57 | $187.90 | 777,200 | — | — |
| 2018-03-16 | $143.77 | $189.48 | 835,300 | — | — |
| 2018-03-15 | $142.38 | $187.65 | 600,400 | — | — |
| 2018-03-14 | $143.67 | $189.35 | 1,550,300 | — | — |
| 2018-03-13 | $143.34 | $188.92 | 509,700 | — | — |
| 2018-03-12 | $143.32 | $188.89 | 576,400 | — | — |
| 2018-03-09 | $143.07 | $188.56 | 836,400 | — | — |
| 2018-03-08 | $140.26 | $184.86 | 1,024,700 | — | — |
| 2018-03-07 | $140.49 | $185.16 | 1,388,200 | — | — |
| 2018-03-06 | $143.00 | $188.47 | 888,700 | — | — |
| 2018-03-05 | $143.63 | $189.30 | 898,700 | — | — |
| 2018-03-02 | $143.62 | $189.28 | 947,900 | — | — |
| 2018-03-01 | $142.65 | $188.01 | 1,183,400 | — | — |
| 2018-02-28 | $144.28 | $190.15 | 1,021,700 | — | — |
| 2018-02-27 | $147.72 | $194.69 | 898,100 | — | — |
| 2018-02-26 | $149.56 | $197.06 | 542,000 | — | — |
| 2018-02-23 | $148.86 | $196.14 | 760,000 | — | — |
| 2018-02-22 | $149.34 | $196.77 | 545,600 | — | — |
| 2018-02-21 | $148.06 | $195.09 | 405,600 | — | — |
| 2018-02-20 | $146.68 | $193.27 | 581,900 | — | — |
| 2018-02-16 | $148.55 | $195.73 | 659,800 | — | — |
| 2018-02-15 | $151.55 | $199.69 | 751,600 | — | — |
| 2018-02-14 | $150.66 | $198.51 | 1,395,100 | — | — |
| 2018-02-13 | $146.98 | $193.66 | 411,900 | — | — |
| 2018-02-12 | $146.78 | $193.40 | 697,600 | — | — |
| 2018-02-09 | $144.09 | $189.86 | 986,100 | — | — |
| 2018-02-08 | $142.68 | $188.00 | 908,700 | — | — |
| 2018-02-07 | $149.21 | $196.60 | 784,600 | — | — |
| 2018-02-06 | $146.93 | $193.60 | 1,385,300 | — | — |
| 2018-02-05 | $146.25 | $192.70 | 840,800 | — | — |
| 2018-02-02 | $151.07 | $199.05 | 592,800 | — | — |
| 2018-02-01 | $154.17 | $203.14 | 695,400 | — | — |
| 2018-01-31 | $155.08 | $204.34 | 716,000 | — | — |
| 2018-01-30 | $156.25 | $205.88 | 729,600 | — | — |
| 2018-01-29 | $155.16 | $204.44 | 680,900 | — | — |
| 2018-01-26 | $153.84 | $202.70 | 708,300 | — | — |
| 2018-01-25 | $152.71 | $201.21 | 926,400 | — | — |
| 2018-01-24 | $151.34 | $199.41 | 628,800 | — | — |
| 2018-01-23 | $151.08 | $199.07 | 665,900 | — | — |
| 2018-01-22 | $148.35 | $195.47 | 589,000 | — | — |
| 2018-01-19 | $147.07 | $193.78 | 568,700 | — | — |
| 2018-01-18 | $144.70 | $190.66 | 640,900 | — | — |
| 2018-01-17 | $142.49 | $187.75 | 510,800 | — | — |
| 2018-01-16 | $141.40 | $186.31 | 518,900 | — | — |
| 2018-01-12 | $143.63 | $189.25 | 488,800 | — | — |
| 2018-01-11 | $142.58 | $187.87 | 490,000 | — | — |
| 2018-01-10 | $140.94 | $185.71 | 581,500 | — | — |
| 2018-01-09 | $141.16 | $186.00 | 414,300 | — | — |
| 2018-01-08 | $142.74 | $188.08 | 821,800 | — | — |
| 2018-01-05 | $143.09 | $188.54 | 1,099,800 | — | — |
| 2018-01-04 | $141.42 | $186.34 | 1,033,300 | — | — |
| 2018-01-03 | $139.21 | $183.43 | 855,200 | — | — |
| 2018-01-02 | $138.97 | $183.11 | 638,300 | — | — |