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
- 1981-06-09 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 | $85.65 | $104.63 | 570,400 | — | — |
| 2018-12-28 | $83.06 | $101.47 | 497,000 | — | — |
| 2018-12-27 | $84.57 | $103.31 | 509,200 | — | — |
| 2018-12-26 | $82.74 | $101.08 | 692,900 | — | — |
| 2018-12-24 | $83.90 | $102.49 | 541,300 | — | — |
| 2018-12-21 | $82.54 | $100.83 | 2,118,200 | — | — |
| 2018-12-20 | $81.97 | $100.14 | 798,500 | — | — |
| 2018-12-19 | $76.76 | $93.77 | 688,600 | — | — |
| 2018-12-18 | $80.86 | $98.78 | 633,500 | — | — |
| 2018-12-17 | $78.99 | $96.50 | 710,100 | — | — |
| 2018-12-14 | $76.62 | $93.60 | 660,300 | — | — |
| 2018-12-13 | $79.56 | $97.19 | 416,300 | — | — |
| 2018-12-12 | $79.25 | $96.81 | 311,200 | — | — |
| 2018-12-11 | $78.09 | $95.40 | 406,200 | — | — |
| 2018-12-10 | $78.06 | $95.36 | 713,000 | — | — |
| 2018-12-07 | $78.44 | $95.82 | 489,800 | — | — |
| 2018-12-06 | $76.30 | $93.21 | 424,000 | — | — |
| 2018-12-04 | $75.62 | $92.38 | 428,500 | — | — |
| 2018-12-03 | $75.17 | $91.83 | 400,700 | — | — |
| 2018-11-30 | $73.15 | $89.36 | 373,900 | — | — |
| 2018-11-29 | $73.40 | $89.67 | 305,600 | — | — |
| 2018-11-28 | $73.86 | $90.23 | 302,400 | — | — |
| 2018-11-27 | $71.74 | $87.64 | 428,800 | — | — |
| 2018-11-26 | $73.68 | $90.01 | 267,300 | — | — |
| 2018-11-23 | $74.38 | $90.86 | 227,400 | — | — |
| 2018-11-21 | $75.73 | $92.51 | 229,700 | — | — |
| 2018-11-20 | $74.89 | $91.49 | 383,600 | — | — |
| 2018-11-19 | $75.19 | $91.85 | 474,000 | — | — |
| 2018-11-16 | $76.00 | $92.84 | 686,600 | — | — |
| 2018-11-15 | $74.43 | $90.93 | 504,700 | — | — |
| 2018-11-14 | $72.51 | $88.58 | 507,100 | — | — |
| 2018-11-13 | $71.33 | $87.14 | 330,600 | — | — |
| 2018-11-12 | $71.63 | $87.50 | 465,500 | — | — |
| 2018-11-09 | $73.69 | $90.02 | 496,000 | — | — |
| 2018-11-08 | $74.37 | $90.85 | 504,600 | — | — |
| 2018-11-07 | $73.43 | $89.70 | 515,300 | — | — |
| 2018-11-06 | $74.44 | $90.94 | 466,300 | — | — |
| 2018-11-05 | $75.96 | $92.79 | 455,600 | — | — |
| 2018-11-02 | $76.76 | $93.77 | 724,900 | — | — |
| 2018-11-01 | $76.65 | $93.64 | 854,000 | — | — |
| 2018-10-31 | $76.63 | $93.61 | 531,900 | — | — |
| 2018-10-30 | $77.48 | $94.65 | 505,200 | — | — |
| 2018-10-29 | $75.46 | $92.18 | 661,900 | — | — |
| 2018-10-26 | $75.72 | $92.50 | 595,400 | — | — |
| 2018-10-25 | $75.06 | $91.69 | 685,500 | — | — |
| 2018-10-24 | $77.90 | $95.16 | 495,800 | — | — |
| 2018-10-23 | $78.61 | $96.03 | 519,900 | — | — |
| 2018-10-22 | $77.45 | $94.61 | 345,400 | — | — |
| 2018-10-19 | $77.88 | $95.14 | 355,100 | — | — |
| 2018-10-18 | $78.35 | $95.71 | 502,400 | — | — |
| 2018-10-17 | $78.61 | $96.03 | 525,500 | — | — |
| 2018-10-16 | $79.13 | $96.67 | 475,400 | — | — |
| 2018-10-15 | $78.82 | $96.29 | 507,200 | — | — |
| 2018-10-12 | $77.55 | $94.74 | 658,000 | — | — |
| 2018-10-11 | $79.06 | $96.58 | 906,700 | — | — |
| 2018-10-10 | $74.70 | $91.26 | 551,500 | — | — |
| 2018-10-09 | $74.70 | $91.26 | 560,700 | — | — |
| 2018-10-08 | $76.23 | $93.12 | 516,300 | — | — |
| 2018-10-05 | $76.37 | $93.30 | 564,500 | — | — |
| 2018-10-04 | $76.77 | $93.78 | 724,300 | — | — |
| 2018-10-03 | $76.41 | $93.04 | 548,900 | — | — |
| 2018-10-02 | $78.69 | $95.81 | 508,900 | — | — |
| 2018-10-01 | $76.91 | $93.65 | 300,600 | — | — |
| 2018-09-28 | $77.06 | $93.83 | 485,600 | — | — |
| 2018-09-27 | $76.45 | $93.09 | 731,100 | — | — |
| 2018-09-26 | $76.66 | $93.34 | 517,500 | — | — |
| 2018-09-25 | $78.25 | $95.28 | 543,400 | — | — |
| 2018-09-24 | $77.76 | $94.68 | 626,800 | — | — |
| 2018-09-21 | $76.89 | $93.62 | 1,351,100 | — | — |
| 2018-09-20 | $78.34 | $95.39 | 520,800 | — | — |
| 2018-09-19 | $78.60 | $95.71 | 478,700 | — | — |
| 2018-09-18 | $77.83 | $94.77 | 668,200 | — | — |
| 2018-09-17 | $77.54 | $94.41 | 1,125,200 | — | — |
| 2018-09-14 | $74.23 | $90.38 | 436,300 | — | — |
| 2018-09-13 | $74.72 | $90.98 | 540,800 | — | — |
| 2018-09-12 | $74.53 | $90.75 | 621,200 | — | — |
| 2018-09-11 | $72.61 | $88.41 | 490,600 | — | — |
| 2018-09-10 | $73.40 | $89.37 | 706,600 | — | — |
| 2018-09-07 | $74.06 | $90.18 | 530,000 | — | — |
| 2018-09-06 | $74.17 | $90.31 | 384,400 | — | — |
| 2018-09-05 | $74.16 | $90.30 | 544,200 | — | — |
| 2018-09-04 | $74.60 | $90.83 | 632,400 | — | — |
| 2018-08-31 | $76.26 | $92.86 | 454,100 | — | — |
| 2018-08-30 | $76.40 | $93.03 | 353,600 | — | — |
| 2018-08-29 | $77.24 | $94.05 | 304,200 | — | — |
| 2018-08-28 | $77.09 | $93.87 | 782,000 | — | — |
| 2018-08-27 | $78.65 | $95.77 | 553,600 | — | — |
| 2018-08-24 | $78.32 | $95.36 | 601,000 | — | — |
| 2018-08-23 | $75.95 | $92.48 | 433,900 | — | — |
| 2018-08-22 | $77.88 | $94.83 | 271,800 | — | — |
| 2018-08-21 | $77.73 | $94.65 | 415,200 | — | — |
| 2018-08-20 | $77.65 | $94.55 | 546,200 | — | — |
| 2018-08-17 | $78.09 | $95.08 | 724,100 | — | — |
| 2018-08-16 | $76.14 | $92.71 | 810,100 | — | — |
| 2018-08-15 | $77.24 | $94.05 | 870,400 | — | — |
| 2018-08-14 | $81.52 | $99.26 | 532,100 | — | — |
| 2018-08-13 | $82.20 | $100.09 | 699,700 | — | — |
| 2018-08-10 | $82.84 | $100.87 | 400,800 | — | — |
| 2018-08-09 | $82.88 | $100.92 | 615,600 | — | — |
| 2018-08-08 | $83.12 | $101.21 | 479,900 | — | — |
| 2018-08-07 | $83.18 | $101.28 | 444,500 | — | — |
| 2018-08-06 | $84.48 | $102.87 | 439,100 | — | — |
| 2018-08-03 | $83.84 | $102.09 | 364,400 | — | — |
| 2018-08-02 | $83.49 | $101.66 | 412,100 | — | — |
| 2018-08-01 | $83.76 | $101.99 | 581,600 | — | — |
| 2018-07-31 | $84.61 | $103.02 | 474,900 | — | — |
| 2018-07-30 | $84.25 | $102.58 | 572,900 | — | — |
| 2018-07-27 | $86.01 | $104.73 | 576,000 | — | — |
| 2018-07-26 | $88.31 | $107.53 | 783,800 | — | — |
| 2018-07-25 | $91.92 | $111.92 | 356,700 | — | — |
| 2018-07-24 | $90.62 | $110.34 | 411,300 | — | — |
| 2018-07-23 | $90.45 | $110.13 | 377,200 | — | — |
| 2018-07-20 | $91.91 | $111.91 | 477,500 | — | — |
| 2018-07-19 | $91.85 | $111.84 | 370,200 | — | — |
| 2018-07-18 | $91.72 | $111.68 | 331,000 | — | — |
| 2018-07-17 | $91.18 | $111.02 | 427,300 | — | — |
| 2018-07-16 | $90.63 | $110.35 | 484,400 | — | — |
| 2018-07-13 | $90.78 | $110.54 | 252,100 | — | — |
| 2018-07-12 | $91.83 | $111.81 | 393,700 | — | — |
| 2018-07-11 | $91.54 | $111.46 | 489,100 | — | — |
| 2018-07-10 | $92.01 | $112.03 | 288,300 | — | — |
| 2018-07-09 | $91.63 | $111.57 | 702,500 | — | — |
| 2018-07-06 | $92.54 | $112.68 | 815,400 | — | — |
| 2018-07-05 | $95.29 | $116.03 | 1,024,500 | — | — |
| 2018-07-03 | $95.78 | $116.32 | 458,200 | — | — |
| 2018-07-02 | $92.53 | $112.37 | 312,300 | — | — |
| 2018-06-29 | $92.84 | $112.75 | 351,800 | — | — |
| 2018-06-28 | $91.36 | $110.95 | 431,500 | — | — |
| 2018-06-27 | $91.74 | $111.41 | 283,400 | — | — |
| 2018-06-26 | $92.03 | $111.77 | 323,100 | — | — |
| 2018-06-25 | $91.66 | $111.32 | 417,200 | — | — |
| 2018-06-22 | $92.79 | $112.69 | 689,700 | — | — |
| 2018-06-21 | $90.35 | $109.73 | 413,500 | — | — |
| 2018-06-20 | $91.86 | $111.56 | 291,700 | — | — |
| 2018-06-19 | $92.17 | $111.94 | 326,600 | — | — |
| 2018-06-18 | $92.23 | $112.01 | 474,200 | — | — |
| 2018-06-15 | $92.44 | $112.26 | 972,700 | — | — |
| 2018-06-14 | $93.30 | $113.31 | 481,200 | — | — |
| 2018-06-13 | $91.74 | $111.41 | 520,600 | — | — |
| 2018-06-12 | $92.35 | $112.15 | 441,600 | — | — |
| 2018-06-11 | $91.35 | $110.94 | 329,500 | — | — |
| 2018-06-08 | $91.20 | $110.76 | 383,100 | — | — |
| 2018-06-07 | $91.03 | $110.55 | 448,400 | — | — |
| 2018-06-06 | $92.44 | $112.26 | 671,100 | — | — |
| 2018-06-05 | $90.52 | $109.93 | 293,100 | — | — |
| 2018-06-04 | $89.22 | $108.35 | 383,200 | — | — |
| 2018-06-01 | $89.87 | $109.14 | 402,500 | — | — |
| 2018-05-31 | $89.66 | $108.89 | 361,700 | — | — |
| 2018-05-30 | $89.65 | $108.88 | 321,800 | — | — |
| 2018-05-29 | $88.63 | $107.64 | 250,500 | — | — |
| 2018-05-25 | $88.49 | $107.47 | 361,700 | — | — |
| 2018-05-24 | $89.95 | $109.24 | 518,100 | — | — |
| 2018-05-23 | $88.32 | $107.26 | 279,700 | — | — |
| 2018-05-22 | $87.87 | $106.71 | 370,900 | — | — |
| 2018-05-21 | $88.54 | $107.53 | 304,700 | — | — |
| 2018-05-18 | $88.58 | $107.58 | 369,400 | — | — |
| 2018-05-17 | $88.29 | $107.22 | 214,800 | — | — |
| 2018-05-16 | $88.25 | $107.18 | 309,500 | — | — |
| 2018-05-15 | $88.54 | $107.53 | 364,100 | — | — |
| 2018-05-14 | $89.02 | $108.11 | 720,900 | — | — |
| 2018-05-11 | $90.42 | $109.81 | 315,600 | — | — |
| 2018-05-10 | $89.99 | $109.29 | 294,200 | — | — |
| 2018-05-09 | $88.48 | $107.45 | 467,700 | — | — |
| 2018-05-08 | $88.39 | $107.35 | 526,300 | — | — |
| 2018-05-07 | $89.02 | $108.11 | 544,200 | — | — |
| 2018-05-04 | $88.63 | $107.64 | 374,900 | — | — |
| 2018-05-03 | $87.97 | $106.83 | 733,300 | — | — |
| 2018-05-02 | $88.19 | $107.10 | 544,200 | — | — |
| 2018-05-01 | $88.84 | $107.89 | 408,800 | — | — |
| 2018-04-30 | $88.80 | $107.84 | 300,200 | — | — |
| 2018-04-27 | $89.70 | $108.94 | 284,800 | — | — |
| 2018-04-26 | $89.36 | $108.52 | 361,100 | — | — |
| 2018-04-25 | $88.98 | $108.06 | 439,200 | — | — |
| 2018-04-24 | $88.60 | $107.60 | 287,600 | — | — |
| 2018-04-23 | $87.92 | $106.77 | 538,600 | — | — |
| 2018-04-20 | $89.46 | $108.64 | 607,900 | — | — |
| 2018-04-19 | $89.67 | $108.90 | 499,800 | — | — |
| 2018-04-18 | $89.11 | $108.22 | 499,100 | — | — |
| 2018-04-17 | $89.40 | $108.57 | 640,100 | — | — |
| 2018-04-16 | $89.46 | $108.64 | 416,400 | — | — |
| 2018-04-13 | $88.79 | $107.83 | 354,900 | — | — |
| 2018-04-12 | $87.56 | $106.34 | 420,400 | — | — |
| 2018-04-11 | $88.53 | $107.52 | 595,900 | — | — |
| 2018-04-10 | $87.42 | $106.17 | 600,600 | — | — |
| 2018-04-09 | $85.52 | $103.86 | 450,200 | — | — |
| 2018-04-06 | $86.18 | $104.66 | 257,700 | — | — |
| 2018-04-05 | $86.10 | $104.56 | 352,000 | — | — |
| 2018-04-04 | $86.50 | $104.75 | 373,600 | — | — |
| 2018-04-03 | $85.48 | $103.51 | 479,900 | — | — |
| 2018-04-02 | $86.83 | $105.15 | 357,600 | — | — |
| 2018-03-29 | $85.87 | $103.98 | 546,400 | — | — |
| 2018-03-28 | $83.22 | $100.77 | 488,300 | — | — |
| 2018-03-27 | $84.34 | $102.13 | 584,500 | — | — |
| 2018-03-26 | $85.89 | $104.01 | 356,600 | — | — |
| 2018-03-23 | $85.13 | $103.09 | 471,000 | — | — |
| 2018-03-22 | $84.16 | $101.91 | 360,600 | — | — |
| 2018-03-21 | $84.52 | $102.35 | 416,100 | — | — |
| 2018-03-20 | $83.17 | $100.71 | 321,400 | — | — |
| 2018-03-19 | $83.77 | $101.44 | 675,300 | — | — |
| 2018-03-16 | $83.80 | $101.48 | 1,739,000 | — | — |
| 2018-03-15 | $83.79 | $101.46 | 463,700 | — | — |
| 2018-03-14 | $83.69 | $101.34 | 356,900 | — | — |
| 2018-03-13 | $83.45 | $101.05 | 407,600 | — | — |
| 2018-03-12 | $82.75 | $100.21 | 376,900 | — | — |
| 2018-03-09 | $81.98 | $99.27 | 252,800 | — | — |
| 2018-03-08 | $82.02 | $99.32 | 295,500 | — | — |
| 2018-03-07 | $81.91 | $99.19 | 388,700 | — | — |
| 2018-03-06 | $83.56 | $101.19 | 564,100 | — | — |
| 2018-03-05 | $81.73 | $98.97 | 340,700 | — | — |
| 2018-03-02 | $81.20 | $98.33 | 308,600 | — | — |
| 2018-03-01 | $81.22 | $98.35 | 546,300 | — | — |
| 2018-02-28 | $80.77 | $97.81 | 517,200 | — | — |
| 2018-02-27 | $81.31 | $98.46 | 571,400 | — | — |
| 2018-02-26 | $83.92 | $101.62 | 317,300 | — | — |
| 2018-02-23 | $83.45 | $101.05 | 287,900 | — | — |
| 2018-02-22 | $82.48 | $99.88 | 296,600 | — | — |
| 2018-02-21 | $82.34 | $99.71 | 540,600 | — | — |
| 2018-02-20 | $81.79 | $99.04 | 970,000 | — | — |
| 2018-02-16 | $84.99 | $102.92 | 594,100 | — | — |
| 2018-02-15 | $85.59 | $103.64 | 573,300 | — | — |
| 2018-02-14 | $85.08 | $103.03 | 682,600 | — | — |
| 2018-02-13 | $82.74 | $100.19 | 452,200 | — | — |
| 2018-02-12 | $83.25 | $100.81 | 787,700 | — | — |
| 2018-02-09 | $80.96 | $98.04 | 956,500 | — | — |
| 2018-02-08 | $82.13 | $99.45 | 1,389,400 | — | — |
| 2018-02-07 | $80.69 | $97.71 | 834,500 | — | — |
| 2018-02-06 | $81.97 | $99.26 | 1,077,300 | — | — |
| 2018-02-05 | $84.84 | $102.74 | 1,129,600 | — | — |
| 2018-02-02 | $87.24 | $105.64 | 842,000 | — | — |
| 2018-02-01 | $89.01 | $107.79 | 636,300 | — | — |
| 2018-01-31 | $89.00 | $107.77 | 839,200 | — | — |
| 2018-01-30 | $88.09 | $106.67 | 538,500 | — | — |
| 2018-01-29 | $87.10 | $105.47 | 760,300 | — | — |
| 2018-01-26 | $88.54 | $107.22 | 359,400 | — | — |
| 2018-01-25 | $87.93 | $106.48 | 537,600 | — | — |
| 2018-01-24 | $89.54 | $108.43 | 501,900 | — | — |
| 2018-01-23 | $88.50 | $107.17 | 537,800 | — | — |
| 2018-01-22 | $87.11 | $105.48 | 477,800 | — | — |
| 2018-01-19 | $87.14 | $105.52 | 543,500 | — | — |
| 2018-01-18 | $85.77 | $103.86 | 450,100 | — | — |
| 2018-01-17 | $86.36 | $104.58 | 614,900 | — | — |
| 2018-01-16 | $85.36 | $103.37 | 554,500 | — | — |
| 2018-01-12 | $85.56 | $103.61 | 297,000 | — | — |
| 2018-01-11 | $84.72 | $102.59 | 288,300 | — | — |
| 2018-01-10 | $83.96 | $101.67 | 343,500 | — | — |
| 2018-01-09 | $83.87 | $101.56 | 565,800 | — | — |
| 2018-01-08 | $83.28 | $100.85 | 555,200 | — | — |
| 2018-01-05 | $83.17 | $100.71 | 556,100 | — | — |
| 2018-01-04 | $83.97 | $101.68 | 663,600 | — | — |
| 2018-01-03 | $83.54 | $100.86 | 755,800 | — | — |
| 2018-01-02 | $83.92 | $101.32 | 904,100 | — | — |