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 | $60.94 | $157.93 | 234,200 | — | — |
| 2018-12-28 | $59.90 | $155.24 | 177,300 | — | — |
| 2018-12-27 | $59.67 | $154.64 | 163,200 | — | — |
| 2018-12-26 | $59.22 | $153.47 | 331,800 | — | — |
| 2018-12-24 | $56.50 | $146.43 | 169,900 | — | — |
| 2018-12-21 | $58.75 | $152.26 | 761,000 | — | — |
| 2018-12-20 | $59.58 | $154.41 | 230,900 | — | — |
| 2018-12-19 | $60.03 | $155.57 | 271,200 | — | — |
| 2018-12-18 | $61.15 | $158.48 | 221,700 | — | — |
| 2018-12-17 | $61.42 | $159.18 | 314,300 | — | — |
| 2018-12-14 | $62.96 | $163.17 | 181,400 | — | — |
| 2018-12-13 | $62.85 | $162.88 | 205,400 | — | — |
| 2018-12-12 | $64.06 | $166.02 | 231,600 | — | — |
| 2018-12-11 | $63.61 | $164.85 | 311,500 | — | — |
| 2018-12-10 | $63.03 | $163.35 | 201,900 | — | — |
| 2018-12-07 | $63.92 | $165.66 | 209,100 | — | — |
| 2018-12-06 | $65.10 | $168.71 | 229,700 | — | — |
| 2018-12-04 | $64.25 | $166.51 | 238,900 | — | — |
| 2018-12-03 | $66.33 | $171.90 | 222,500 | — | — |
| 2018-11-30 | $66.37 | $172.00 | 287,400 | — | — |
| 2018-11-29 | $65.28 | $169.18 | 211,600 | — | — |
| 2018-11-28 | $64.80 | $167.94 | 198,000 | — | — |
| 2018-11-27 | $63.17 | $163.71 | 100,800 | — | — |
| 2018-11-26 | $63.97 | $165.79 | 93,900 | — | — |
| 2018-11-23 | $63.54 | $164.67 | 53,800 | — | — |
| 2018-11-21 | $63.33 | $164.13 | 71,500 | — | — |
| 2018-11-20 | $63.57 | $164.75 | 110,300 | — | — |
| 2018-11-19 | $64.12 | $166.17 | 90,700 | — | — |
| 2018-11-16 | $64.50 | $167.16 | 199,800 | — | — |
| 2018-11-15 | $64.16 | $166.28 | 171,000 | — | — |
| 2018-11-14 | $62.25 | $161.33 | 217,800 | — | — |
| 2018-11-13 | $63.74 | $164.67 | 120,000 | — | — |
| 2018-11-12 | $63.66 | $164.46 | 111,800 | — | — |
| 2018-11-09 | $64.70 | $167.15 | 141,200 | — | — |
| 2018-11-08 | $65.53 | $169.30 | 138,800 | — | — |
| 2018-11-07 | $65.48 | $169.17 | 148,300 | — | — |
| 2018-11-06 | $64.50 | $166.63 | 269,400 | — | — |
| 2018-11-05 | $63.63 | $164.39 | 214,400 | — | — |
| 2018-11-02 | $63.29 | $163.51 | 332,300 | — | — |
| 2018-11-01 | $63.90 | $165.08 | 190,100 | — | — |
| 2018-10-31 | $64.85 | $167.54 | 333,100 | — | — |
| 2018-10-30 | $66.62 | $172.11 | 247,500 | — | — |
| 2018-10-29 | $64.07 | $165.52 | 243,500 | — | — |
| 2018-10-26 | $61.84 | $159.76 | 378,800 | — | — |
| 2018-10-25 | $60.68 | $156.77 | 284,000 | — | — |
| 2018-10-24 | $59.68 | $154.18 | 409,700 | — | — |
| 2018-10-23 | $60.30 | $155.78 | 304,300 | — | — |
| 2018-10-22 | $60.79 | $157.05 | 425,200 | — | — |
| 2018-10-19 | $60.50 | $156.30 | 187,100 | — | — |
| 2018-10-18 | $59.89 | $154.72 | 219,200 | — | — |
| 2018-10-17 | $59.60 | $153.98 | 141,100 | — | — |
| 2018-10-16 | $59.12 | $152.74 | 220,800 | — | — |
| 2018-10-15 | $57.66 | $148.96 | 164,800 | — | — |
| 2018-10-12 | $58.49 | $151.11 | 450,900 | — | — |
| 2018-10-11 | $58.28 | $150.56 | 332,800 | — | — |
| 2018-10-10 | $60.65 | $156.69 | 212,400 | — | — |
| 2018-10-09 | $62.52 | $161.52 | 213,400 | — | — |
| 2018-10-08 | $61.01 | $157.62 | 215,400 | — | — |
| 2018-10-05 | $60.49 | $156.27 | 182,800 | — | — |
| 2018-10-04 | $60.50 | $156.30 | 178,900 | — | — |
| 2018-10-03 | $60.80 | $157.08 | 171,000 | — | — |
| 2018-10-02 | $60.46 | $156.20 | 170,000 | — | — |
| 2018-10-01 | $61.10 | $157.85 | 183,000 | — | — |
| 2018-09-28 | $63.50 | $164.05 | 256,900 | — | — |
| 2018-09-27 | $62.55 | $161.60 | 227,700 | — | — |
| 2018-09-26 | $62.60 | $161.73 | 192,300 | — | — |
| 2018-09-25 | $63.15 | $163.15 | 261,300 | — | — |
| 2018-09-24 | $62.50 | $161.47 | 216,000 | — | — |
| 2018-09-21 | $63.80 | $164.83 | 498,000 | — | — |
| 2018-09-20 | $64.30 | $166.12 | 132,800 | — | — |
| 2018-09-19 | $63.85 | $164.95 | 235,700 | — | — |
| 2018-09-18 | $64.70 | $167.15 | 116,900 | — | — |
| 2018-09-17 | $65.25 | $168.57 | 151,900 | — | — |
| 2018-09-14 | $65.60 | $169.48 | 154,900 | — | — |
| 2018-09-13 | $64.70 | $167.15 | 115,900 | — | — |
| 2018-09-12 | $63.55 | $164.18 | 168,700 | — | — |
| 2018-09-11 | $62.90 | $162.50 | 130,400 | — | — |
| 2018-09-10 | $63.55 | $164.18 | 93,100 | — | — |
| 2018-09-07 | $64.35 | $166.25 | 135,200 | — | — |
| 2018-09-06 | $64.45 | $166.50 | 99,100 | — | — |
| 2018-09-05 | $64.55 | $166.76 | 77,600 | — | — |
| 2018-09-04 | $63.80 | $164.83 | 173,100 | — | — |
| 2018-08-31 | $64.20 | $165.86 | 158,700 | — | — |
| 2018-08-30 | $63.60 | $164.31 | 108,900 | — | — |
| 2018-08-29 | $63.45 | $163.92 | 140,100 | — | — |
| 2018-08-28 | $63.65 | $164.44 | 88,400 | — | — |
| 2018-08-27 | $63.70 | $164.57 | 125,400 | — | — |
| 2018-08-24 | $63.85 | $164.95 | 225,000 | — | — |
| 2018-08-23 | $63.60 | $164.31 | 101,500 | — | — |
| 2018-08-22 | $63.50 | $164.05 | 255,700 | — | — |
| 2018-08-21 | $63.90 | $165.08 | 150,600 | — | — |
| 2018-08-20 | $63.65 | $164.44 | 231,000 | — | — |
| 2018-08-17 | $63.55 | $164.18 | 73,200 | — | — |
| 2018-08-16 | $63.40 | $163.79 | 85,200 | — | — |
| 2018-08-15 | $62.90 | $162.50 | 93,000 | — | — |
| 2018-08-14 | $62.30 | $160.95 | 90,000 | — | — |
| 2018-08-13 | $61.65 | $158.81 | 70,700 | — | — |
| 2018-08-10 | $61.70 | $158.94 | 105,700 | — | — |
| 2018-08-09 | $61.65 | $158.81 | 107,300 | — | — |
| 2018-08-08 | $61.05 | $157.26 | 202,700 | — | — |
| 2018-08-07 | $61.05 | $157.26 | 148,400 | — | — |
| 2018-08-06 | $62.40 | $160.74 | 140,000 | — | — |
| 2018-08-03 | $61.60 | $158.68 | 163,400 | — | — |
| 2018-08-02 | $62.80 | $161.77 | 193,400 | — | — |
| 2018-08-01 | $59.65 | $153.65 | 89,300 | — | — |
| 2018-07-31 | $59.80 | $154.04 | 167,300 | — | — |
| 2018-07-30 | $58.95 | $151.85 | 81,800 | — | — |
| 2018-07-27 | $58.60 | $150.95 | 165,600 | — | — |
| 2018-07-26 | $59.70 | $153.78 | 180,300 | — | — |
| 2018-07-25 | $57.95 | $149.28 | 163,900 | — | — |
| 2018-07-24 | $58.10 | $149.66 | 132,200 | — | — |
| 2018-07-23 | $58.15 | $149.79 | 90,300 | — | — |
| 2018-07-20 | $58.25 | $150.05 | 95,200 | — | — |
| 2018-07-19 | $57.65 | $148.50 | 161,100 | — | — |
| 2018-07-18 | $57.90 | $149.15 | 128,600 | — | — |
| 2018-07-17 | $57.95 | $149.28 | 79,900 | — | — |
| 2018-07-16 | $57.75 | $148.76 | 77,300 | — | — |
| 2018-07-13 | $57.50 | $148.12 | 71,700 | — | — |
| 2018-07-12 | $57.50 | $148.12 | 107,900 | — | — |
| 2018-07-11 | $57.70 | $148.63 | 93,600 | — | — |
| 2018-07-10 | $57.65 | $148.50 | 134,400 | — | — |
| 2018-07-09 | $57.50 | $148.12 | 80,500 | — | — |
| 2018-07-06 | $56.50 | $145.54 | 140,400 | — | — |
| 2018-07-05 | $56.10 | $144.51 | 117,800 | — | — |
| 2018-07-03 | $56.05 | $144.38 | 51,700 | — | — |
| 2018-07-02 | $55.85 | $143.87 | 213,400 | — | — |
| 2018-06-29 | $55.00 | $141.68 | 161,600 | — | — |
| 2018-06-28 | $55.30 | $142.45 | 87,000 | — | — |
| 2018-06-27 | $54.90 | $141.42 | 223,500 | — | — |
| 2018-06-26 | $56.20 | $144.77 | 250,300 | — | — |
| 2018-06-25 | $56.55 | $145.67 | 174,400 | — | — |
| 2018-06-22 | $57.45 | $147.99 | 329,900 | — | — |
| 2018-06-21 | $57.05 | $146.96 | 313,700 | — | — |
| 2018-06-20 | $58.00 | $149.40 | 194,600 | — | — |
| 2018-06-19 | $58.60 | $150.95 | 216,300 | — | — |
| 2018-06-18 | $58.10 | $149.66 | 126,700 | — | — |
| 2018-06-15 | $58.20 | $149.92 | 355,500 | — | — |
| 2018-06-14 | $57.80 | $148.89 | 130,400 | — | — |
| 2018-06-13 | $57.75 | $148.76 | 99,200 | — | — |
| 2018-06-12 | $57.85 | $149.02 | 104,200 | — | — |
| 2018-06-11 | $59.00 | $151.98 | 87,500 | — | — |
| 2018-06-08 | $59.05 | $152.11 | 145,300 | — | — |
| 2018-06-07 | $58.80 | $151.46 | 82,000 | — | — |
| 2018-06-06 | $58.90 | $151.72 | 133,700 | — | — |
| 2018-06-05 | $58.50 | $150.69 | 286,600 | — | — |
| 2018-06-04 | $58.45 | $150.56 | 205,000 | — | — |
| 2018-06-01 | $57.45 | $147.99 | 176,700 | — | — |
| 2018-05-31 | $56.85 | $146.44 | 287,100 | — | — |
| 2018-05-30 | $57.40 | $147.86 | 177,300 | — | — |
| 2018-05-29 | $55.80 | $143.74 | 173,600 | — | — |
| 2018-05-25 | $56.30 | $145.02 | 211,700 | — | — |
| 2018-05-24 | $56.25 | $144.90 | 231,200 | — | — |
| 2018-05-23 | $56.25 | $144.90 | 85,400 | — | — |
| 2018-05-22 | $56.30 | $145.02 | 143,900 | — | — |
| 2018-05-21 | $56.80 | $146.31 | 325,200 | — | — |
| 2018-05-18 | $56.10 | $144.51 | 573,200 | — | — |
| 2018-05-17 | $55.75 | $143.61 | 462,700 | — | — |
| 2018-05-16 | $55.85 | $143.87 | 224,400 | — | — |
| 2018-05-15 | $55.15 | $142.06 | 145,100 | — | — |
| 2018-05-14 | $55.20 | $142.19 | 205,300 | — | — |
| 2018-05-11 | $56.20 | $144.30 | 77,000 | — | — |
| 2018-05-10 | $56.05 | $143.92 | 204,600 | — | — |
| 2018-05-09 | $56.35 | $144.69 | 104,300 | — | — |
| 2018-05-08 | $56.25 | $144.43 | 205,800 | — | — |
| 2018-05-07 | $55.65 | $142.89 | 221,700 | — | — |
| 2018-05-04 | $55.15 | $141.61 | 407,700 | — | — |
| 2018-05-03 | $55.80 | $143.28 | 229,800 | — | — |
| 2018-05-02 | $58.30 | $149.70 | 136,700 | — | — |
| 2018-05-01 | $59.00 | $151.49 | 251,000 | — | — |
| 2018-04-30 | $59.20 | $152.01 | 272,400 | — | — |
| 2018-04-27 | $60.50 | $155.34 | 81,300 | — | — |
| 2018-04-26 | $60.65 | $155.73 | 175,800 | — | — |
| 2018-04-25 | $61.05 | $156.76 | 94,200 | — | — |
| 2018-04-24 | $61.30 | $157.40 | 112,300 | — | — |
| 2018-04-23 | $61.45 | $157.78 | 98,800 | — | — |
| 2018-04-20 | $60.75 | $155.99 | 111,200 | — | — |
| 2018-04-19 | $60.50 | $155.34 | 141,500 | — | — |
| 2018-04-18 | $61.10 | $156.89 | 134,800 | — | — |
| 2018-04-17 | $60.80 | $156.12 | 161,000 | — | — |
| 2018-04-16 | $60.45 | $155.22 | 178,600 | — | — |
| 2018-04-13 | $59.10 | $151.75 | 122,200 | — | — |
| 2018-04-12 | $59.50 | $152.78 | 151,800 | — | — |
| 2018-04-11 | $59.90 | $153.80 | 213,700 | — | — |
| 2018-04-10 | $59.20 | $152.01 | 323,300 | — | — |
| 2018-04-09 | $59.00 | $151.49 | 104,000 | — | — |
| 2018-04-06 | $59.45 | $152.65 | 155,500 | — | — |
| 2018-04-05 | $60.90 | $156.37 | 122,800 | — | — |
| 2018-04-04 | $60.85 | $156.24 | 74,000 | — | — |
| 2018-04-03 | $60.55 | $155.47 | 211,700 | — | — |
| 2018-04-02 | $59.50 | $152.78 | 166,200 | — | — |
| 2018-03-29 | $60.70 | $155.86 | 234,500 | — | — |
| 2018-03-28 | $60.75 | $155.99 | 254,700 | — | — |
| 2018-03-27 | $59.35 | $152.39 | 134,700 | — | — |
| 2018-03-26 | $60.20 | $154.57 | 162,800 | — | — |
| 2018-03-23 | $58.25 | $149.57 | 224,800 | — | — |
| 2018-03-22 | $59.95 | $153.93 | 145,400 | — | — |
| 2018-03-21 | $61.45 | $157.78 | 78,700 | — | — |
| 2018-03-20 | $61.70 | $158.43 | 96,700 | — | — |
| 2018-03-19 | $61.05 | $156.76 | 149,200 | — | — |
| 2018-03-16 | $61.30 | $157.40 | 537,700 | — | — |
| 2018-03-15 | $60.80 | $156.12 | 178,600 | — | — |
| 2018-03-14 | $60.60 | $155.60 | 154,200 | — | — |
| 2018-03-13 | $60.80 | $156.12 | 183,000 | — | — |
| 2018-03-12 | $61.30 | $157.40 | 180,700 | — | — |
| 2018-03-09 | $61.40 | $157.66 | 152,300 | — | — |
| 2018-03-08 | $59.45 | $152.65 | 185,300 | — | — |
| 2018-03-07 | $59.85 | $153.68 | 193,300 | — | — |
| 2018-03-06 | $58.75 | $150.85 | 140,600 | — | — |
| 2018-03-05 | $58.35 | $149.82 | 163,200 | — | — |
| 2018-03-02 | $57.25 | $147.00 | 123,000 | — | — |
| 2018-03-01 | $56.55 | $145.20 | 242,800 | — | — |
| 2018-02-28 | $56.85 | $145.97 | 187,600 | — | — |
| 2018-02-27 | $58.30 | $149.70 | 302,500 | — | — |
| 2018-02-26 | $58.85 | $151.11 | 191,600 | — | — |
| 2018-02-23 | $58.30 | $149.70 | 137,000 | — | — |
| 2018-02-22 | $57.90 | $148.67 | 158,500 | — | — |
| 2018-02-21 | $58.10 | $149.18 | 294,400 | — | — |
| 2018-02-20 | $57.45 | $147.51 | 126,600 | — | — |
| 2018-02-16 | $58.70 | $150.72 | 181,900 | — | — |
| 2018-02-15 | $58.55 | $150.34 | 83,400 | — | — |
| 2018-02-14 | $58.50 | $150.21 | 129,600 | — | — |
| 2018-02-13 | $57.35 | $146.79 | 91,300 | — | — |
| 2018-02-12 | $57.60 | $147.43 | 203,000 | — | — |
| 2018-02-09 | $57.10 | $146.15 | 187,600 | — | — |
| 2018-02-08 | $56.05 | $143.47 | 229,600 | — | — |
| 2018-02-07 | $57.80 | $147.95 | 97,200 | — | — |
| 2018-02-06 | $57.30 | $146.67 | 253,600 | — | — |
| 2018-02-05 | $57.60 | $147.43 | 258,500 | — | — |
| 2018-02-02 | $59.30 | $151.79 | 208,500 | — | — |
| 2018-02-01 | $58.25 | $149.10 | 139,600 | — | — |
| 2018-01-31 | $58.25 | $149.10 | 100,400 | — | — |
| 2018-01-30 | $58.65 | $150.12 | 270,500 | — | — |
| 2018-01-29 | $59.00 | $151.02 | 129,400 | — | — |
| 2018-01-26 | $59.55 | $152.43 | 76,200 | — | — |
| 2018-01-25 | $60.00 | $153.58 | 133,000 | — | — |
| 2018-01-24 | $59.35 | $151.91 | 101,100 | — | — |
| 2018-01-23 | $60.50 | $154.86 | 104,500 | — | — |
| 2018-01-22 | $60.35 | $154.47 | 114,700 | — | — |
| 2018-01-19 | $60.55 | $154.99 | 102,600 | — | — |
| 2018-01-18 | $59.50 | $152.30 | 227,500 | — | — |
| 2018-01-17 | $60.75 | $155.50 | 137,000 | — | — |
| 2018-01-16 | $59.05 | $151.15 | 169,800 | — | — |
| 2018-01-12 | $59.15 | $151.40 | 109,500 | — | — |
| 2018-01-11 | $59.00 | $151.02 | 222,900 | — | — |
| 2018-01-10 | $58.50 | $149.74 | 210,400 | — | — |
| 2018-01-09 | $57.75 | $147.82 | 208,000 | — | — |
| 2018-01-08 | $57.45 | $147.05 | 108,100 | — | — |
| 2018-01-05 | $57.55 | $147.31 | 85,700 | — | — |
| 2018-01-04 | $57.50 | $147.18 | 88,800 | — | — |
| 2018-01-03 | $56.70 | $145.13 | 86,500 | — | — |
| 2018-01-02 | $57.45 | $147.05 | 268,600 | — | — |