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 | $55.85 | $126.19 | 247,600 | — | — |
| 2018-12-28 | $55.79 | $126.06 | 339,000 | — | — |
| 2018-12-27 | $55.15 | $124.61 | 268,000 | — | — |
| 2018-12-26 | $54.50 | $123.14 | 222,100 | — | — |
| 2018-12-24 | $52.81 | $119.32 | 93,800 | — | — |
| 2018-12-21 | $53.86 | $121.70 | 730,000 | — | — |
| 2018-12-20 | $56.02 | $126.58 | 379,900 | — | — |
| 2018-12-19 | $55.67 | $125.79 | 330,700 | — | — |
| 2018-12-18 | $56.01 | $126.55 | 365,900 | — | — |
| 2018-12-17 | $56.52 | $127.71 | 246,900 | — | — |
| 2018-12-14 | $57.68 | $130.33 | 166,000 | — | — |
| 2018-12-13 | $58.63 | $132.47 | 204,900 | — | — |
| 2018-12-12 | $59.31 | $134.01 | 338,400 | — | — |
| 2018-12-11 | $59.63 | $134.73 | 427,200 | — | — |
| 2018-12-10 | $59.49 | $134.42 | 345,000 | — | — |
| 2018-12-07 | $60.01 | $135.59 | 230,100 | — | — |
| 2018-12-06 | $61.42 | $138.78 | 437,900 | — | — |
| 2018-12-04 | $62.26 | $140.68 | 220,700 | — | — |
| 2018-12-03 | $63.80 | $144.16 | 333,600 | — | — |
| 2018-11-30 | $64.26 | $145.19 | 382,600 | — | — |
| 2018-11-29 | $64.99 | $146.84 | 331,800 | — | — |
| 2018-11-28 | $65.11 | $147.12 | 279,000 | — | — |
| 2018-11-27 | $64.28 | $145.24 | 279,500 | — | — |
| 2018-11-26 | $64.50 | $145.74 | 336,200 | — | — |
| 2018-11-23 | $64.45 | $145.62 | 117,400 | — | — |
| 2018-11-21 | $64.81 | $146.44 | 273,800 | — | — |
| 2018-11-20 | $65.43 | $147.84 | 260,900 | — | — |
| 2018-11-19 | $65.79 | $148.65 | 291,600 | — | — |
| 2018-11-16 | $66.11 | $149.38 | 739,500 | — | — |
| 2018-11-15 | $66.48 | $150.21 | 418,000 | — | — |
| 2018-11-14 | $65.78 | $148.63 | 347,300 | — | — |
| 2018-11-13 | $65.82 | $148.72 | 476,200 | — | — |
| 2018-11-12 | $66.08 | $149.31 | 385,400 | — | — |
| 2018-11-09 | $66.04 | $149.22 | 211,600 | — | — |
| 2018-11-08 | $66.62 | $150.53 | 188,500 | — | — |
| 2018-11-07 | $66.76 | $150.84 | 264,800 | — | — |
| 2018-11-06 | $66.40 | $150.03 | 301,000 | — | — |
| 2018-11-05 | $65.35 | $147.66 | 401,400 | — | — |
| 2018-11-02 | $65.74 | $148.54 | 473,300 | — | — |
| 2018-11-01 | $65.51 | $147.21 | 638,200 | — | — |
| 2018-10-31 | $64.86 | $145.75 | 434,300 | — | — |
| 2018-10-30 | $65.70 | $147.63 | 560,200 | — | — |
| 2018-10-29 | $64.04 | $143.90 | 830,100 | — | — |
| 2018-10-26 | $62.76 | $141.03 | 974,600 | — | — |
| 2018-10-25 | $62.30 | $139.99 | 2,125,500 | — | — |
| 2018-10-24 | $63.31 | $142.26 | 963,100 | — | — |
| 2018-10-23 | $64.21 | $144.28 | 559,800 | — | — |
| 2018-10-22 | $64.44 | $144.80 | 1,056,900 | — | — |
| 2018-10-19 | $64.48 | $144.89 | 2,933,000 | — | — |
| 2018-10-18 | $76.76 | $172.49 | 421,500 | — | — |
| 2018-10-17 | $77.82 | $174.87 | 229,500 | — | — |
| 2018-10-16 | $77.44 | $174.01 | 245,200 | — | — |
| 2018-10-15 | $75.39 | $169.41 | 419,100 | — | — |
| 2018-10-12 | $74.32 | $167.00 | 586,500 | — | — |
| 2018-10-11 | $74.37 | $167.11 | 794,600 | — | — |
| 2018-10-10 | $75.43 | $169.50 | 342,800 | — | — |
| 2018-10-09 | $77.11 | $173.27 | 378,400 | — | — |
| 2018-10-08 | $77.81 | $174.84 | 195,100 | — | — |
| 2018-10-05 | $77.29 | $173.68 | 373,600 | — | — |
| 2018-10-04 | $76.63 | $172.19 | 266,100 | — | — |
| 2018-10-03 | $76.79 | $172.55 | 241,000 | — | — |
| 2018-10-02 | $76.59 | $172.10 | 475,500 | — | — |
| 2018-10-01 | $76.92 | $172.85 | 268,800 | — | — |
| 2018-09-28 | $76.51 | $171.92 | 232,800 | — | — |
| 2018-09-27 | $76.55 | $172.01 | 324,500 | — | — |
| 2018-09-26 | $76.27 | $171.38 | 300,800 | — | — |
| 2018-09-25 | $76.91 | $172.82 | 381,300 | — | — |
| 2018-09-24 | $76.54 | $171.99 | 236,200 | — | — |
| 2018-09-21 | $77.06 | $173.16 | 456,100 | — | — |
| 2018-09-20 | $77.17 | $173.41 | 259,200 | — | — |
| 2018-09-19 | $75.87 | $170.49 | 321,000 | — | — |
| 2018-09-18 | $75.01 | $168.55 | 191,300 | — | — |
| 2018-09-17 | $74.77 | $168.01 | 305,100 | — | — |
| 2018-09-14 | $75.14 | $168.85 | 271,900 | — | — |
| 2018-09-13 | $74.04 | $166.37 | 292,200 | — | — |
| 2018-09-12 | $73.55 | $165.27 | 179,300 | — | — |
| 2018-09-11 | $72.30 | $162.46 | 186,300 | — | — |
| 2018-09-10 | $72.44 | $162.78 | 203,200 | — | — |
| 2018-09-07 | $72.00 | $161.79 | 204,500 | — | — |
| 2018-09-06 | $72.16 | $162.15 | 179,200 | — | — |
| 2018-09-05 | $72.00 | $161.79 | 212,100 | — | — |
| 2018-09-04 | $71.47 | $160.60 | 281,200 | — | — |
| 2018-08-31 | $71.02 | $159.59 | 172,100 | — | — |
| 2018-08-30 | $70.80 | $159.09 | 232,800 | — | — |
| 2018-08-29 | $71.50 | $160.67 | 161,200 | — | — |
| 2018-08-28 | $70.59 | $158.62 | 129,100 | — | — |
| 2018-08-27 | $71.15 | $159.88 | 180,700 | — | — |
| 2018-08-24 | $70.62 | $158.69 | 153,000 | — | — |
| 2018-08-23 | $69.75 | $156.73 | 102,100 | — | — |
| 2018-08-22 | $69.89 | $157.05 | 157,500 | — | — |
| 2018-08-21 | $70.26 | $157.88 | 170,700 | — | — |
| 2018-08-20 | $69.49 | $156.15 | 102,400 | — | — |
| 2018-08-17 | $69.44 | $156.04 | 160,500 | — | — |
| 2018-08-16 | $69.08 | $155.23 | 186,900 | — | — |
| 2018-08-15 | $68.57 | $154.08 | 158,300 | — | — |
| 2018-08-14 | $68.82 | $154.64 | 306,200 | — | — |
| 2018-08-13 | $68.03 | $152.87 | 137,200 | — | — |
| 2018-08-10 | $68.47 | $153.86 | 169,000 | — | — |
| 2018-08-09 | $68.62 | $154.19 | 189,100 | — | — |
| 2018-08-08 | $68.89 | $154.80 | 278,900 | — | — |
| 2018-08-07 | $68.98 | $155.00 | 174,600 | — | — |
| 2018-08-06 | $68.56 | $154.06 | 186,700 | — | — |
| 2018-08-03 | $68.69 | $154.35 | 234,600 | — | — |
| 2018-08-02 | $68.53 | $153.99 | 205,200 | — | — |
| 2018-08-01 | $67.85 | $151.72 | 243,000 | — | — |
| 2018-07-31 | $69.36 | $155.10 | 264,300 | — | — |
| 2018-07-30 | $68.93 | $154.14 | 308,000 | — | — |
| 2018-07-27 | $68.04 | $152.15 | 317,000 | — | — |
| 2018-07-26 | $68.58 | $153.35 | 384,100 | — | — |
| 2018-07-25 | $66.74 | $149.24 | 339,200 | — | — |
| 2018-07-24 | $66.81 | $149.40 | 533,100 | — | — |
| 2018-07-23 | $66.93 | $149.67 | 1,249,100 | — | — |
| 2018-07-20 | $72.42 | $161.94 | 794,900 | — | — |
| 2018-07-19 | $72.47 | $162.05 | 407,800 | — | — |
| 2018-07-18 | $71.22 | $159.26 | 234,300 | — | — |
| 2018-07-17 | $71.10 | $158.99 | 181,000 | — | — |
| 2018-07-16 | $70.24 | $157.07 | 184,600 | — | — |
| 2018-07-13 | $71.11 | $159.01 | 457,100 | — | — |
| 2018-07-12 | $71.34 | $159.53 | 261,000 | — | — |
| 2018-07-11 | $71.60 | $160.11 | 225,900 | — | — |
| 2018-07-10 | $72.28 | $161.63 | 201,500 | — | — |
| 2018-07-09 | $73.09 | $163.44 | 172,700 | — | — |
| 2018-07-06 | $72.50 | $162.12 | 161,500 | — | — |
| 2018-07-05 | $71.98 | $160.96 | 194,200 | — | — |
| 2018-07-03 | $70.91 | $158.57 | 87,200 | — | — |
| 2018-07-02 | $71.13 | $159.06 | 177,500 | — | — |
| 2018-06-29 | $71.55 | $160.00 | 302,300 | — | — |
| 2018-06-28 | $71.62 | $160.15 | 290,700 | — | — |
| 2018-06-27 | $70.94 | $158.63 | 252,900 | — | — |
| 2018-06-26 | $71.96 | $160.91 | 247,600 | — | — |
| 2018-06-25 | $72.11 | $161.25 | 666,800 | — | — |
| 2018-06-22 | $72.23 | $161.52 | 378,300 | — | — |
| 2018-06-21 | $72.03 | $161.07 | 260,800 | — | — |
| 2018-06-20 | $72.15 | $161.34 | 229,900 | — | — |
| 2018-06-19 | $71.23 | $159.28 | 355,700 | — | — |
| 2018-06-18 | $71.27 | $159.37 | 239,200 | — | — |
| 2018-06-15 | $71.24 | $159.30 | 393,500 | — | — |
| 2018-06-14 | $70.84 | $158.41 | 217,600 | — | — |
| 2018-06-13 | $70.47 | $157.58 | 211,100 | — | — |
| 2018-06-12 | $70.60 | $157.87 | 219,000 | — | — |
| 2018-06-11 | $70.86 | $158.45 | 175,000 | — | — |
| 2018-06-08 | $70.09 | $156.73 | 191,200 | — | — |
| 2018-06-07 | $69.65 | $155.75 | 356,400 | — | — |
| 2018-06-06 | $69.28 | $154.92 | 304,700 | — | — |
| 2018-06-05 | $68.10 | $152.28 | 213,900 | — | — |
| 2018-06-04 | $68.03 | $152.12 | 248,900 | — | — |
| 2018-06-01 | $67.40 | $150.72 | 202,600 | — | — |
| 2018-05-31 | $67.25 | $150.38 | 245,000 | — | — |
| 2018-05-30 | $68.93 | $154.14 | 272,900 | — | — |
| 2018-05-29 | $68.04 | $152.15 | 158,100 | — | — |
| 2018-05-25 | $68.29 | $152.71 | 129,100 | — | — |
| 2018-05-24 | $68.13 | $152.35 | 194,800 | — | — |
| 2018-05-23 | $68.28 | $152.68 | 203,200 | — | — |
| 2018-05-22 | $68.32 | $152.77 | 233,700 | — | — |
| 2018-05-21 | $68.61 | $153.42 | 243,900 | — | — |
| 2018-05-18 | $68.82 | $153.89 | 231,000 | — | — |
| 2018-05-17 | $69.08 | $154.47 | 196,800 | — | — |
| 2018-05-16 | $68.48 | $153.13 | 209,600 | — | — |
| 2018-05-15 | $68.26 | $152.64 | 184,600 | — | — |
| 2018-05-14 | $68.44 | $153.04 | 160,900 | — | — |
| 2018-05-11 | $68.54 | $153.27 | 152,600 | — | — |
| 2018-05-10 | $68.96 | $154.20 | 252,000 | — | — |
| 2018-05-09 | $69.21 | $154.03 | 293,800 | — | — |
| 2018-05-08 | $69.35 | $154.34 | 268,600 | — | — |
| 2018-05-07 | $69.14 | $153.87 | 532,700 | — | — |
| 2018-05-04 | $67.98 | $151.29 | 251,600 | — | — |
| 2018-05-03 | $67.10 | $149.33 | 318,800 | — | — |
| 2018-05-02 | $66.48 | $147.95 | 175,200 | — | — |
| 2018-05-01 | $67.05 | $149.22 | 246,600 | — | — |
| 2018-04-30 | $66.65 | $148.33 | 286,900 | — | — |
| 2018-04-27 | $68.18 | $151.73 | 199,000 | — | — |
| 2018-04-26 | $67.90 | $151.11 | 422,700 | — | — |
| 2018-04-25 | $68.72 | $152.94 | 630,700 | — | — |
| 2018-04-24 | $67.16 | $149.46 | 382,000 | — | — |
| 2018-04-23 | $68.75 | $153.00 | 404,300 | — | — |
| 2018-04-20 | $70.05 | $155.90 | 199,700 | — | — |
| 2018-04-19 | $70.25 | $156.34 | 300,400 | — | — |
| 2018-04-18 | $71.11 | $158.25 | 263,000 | — | — |
| 2018-04-17 | $70.10 | $156.01 | 327,300 | — | — |
| 2018-04-16 | $70.51 | $156.92 | 201,300 | — | — |
| 2018-04-13 | $68.93 | $153.40 | 183,100 | — | — |
| 2018-04-12 | $69.45 | $154.56 | 172,700 | — | — |
| 2018-04-11 | $69.77 | $155.27 | 141,700 | — | — |
| 2018-04-10 | $70.05 | $155.90 | 232,700 | — | — |
| 2018-04-09 | $69.65 | $155.00 | 208,200 | — | — |
| 2018-04-06 | $69.37 | $154.38 | 235,900 | — | — |
| 2018-04-05 | $70.09 | $155.98 | 151,200 | — | — |
| 2018-04-04 | $69.51 | $154.69 | 140,100 | — | — |
| 2018-04-03 | $68.81 | $153.14 | 268,300 | — | — |
| 2018-04-02 | $68.18 | $151.73 | 273,100 | — | — |
| 2018-03-29 | $70.58 | $157.07 | 354,600 | — | — |
| 2018-03-28 | $69.46 | $154.58 | 313,900 | — | — |
| 2018-03-27 | $68.53 | $152.51 | 488,800 | — | — |
| 2018-03-26 | $68.63 | $152.73 | 318,700 | — | — |
| 2018-03-23 | $67.56 | $150.35 | 400,000 | — | — |
| 2018-03-22 | $68.64 | $152.76 | 313,100 | — | — |
| 2018-03-21 | $70.70 | $157.34 | 270,600 | — | — |
| 2018-03-20 | $70.76 | $157.48 | 247,700 | — | — |
| 2018-03-19 | $71.23 | $158.52 | 209,400 | — | — |
| 2018-03-16 | $71.66 | $159.48 | 571,900 | — | — |
| 2018-03-15 | $72.00 | $160.23 | 214,200 | — | — |
| 2018-03-14 | $72.80 | $162.02 | 222,300 | — | — |
| 2018-03-13 | $73.99 | $164.66 | 254,700 | — | — |
| 2018-03-12 | $74.73 | $166.31 | 167,000 | — | — |
| 2018-03-09 | $74.75 | $166.35 | 229,700 | — | — |
| 2018-03-08 | $73.32 | $163.17 | 325,000 | — | — |
| 2018-03-07 | $73.64 | $163.88 | 289,400 | — | — |
| 2018-03-06 | $73.20 | $162.91 | 286,200 | — | — |
| 2018-03-05 | $72.17 | $160.61 | 287,100 | — | — |
| 2018-03-02 | $71.57 | $159.28 | 271,100 | — | — |
| 2018-03-01 | $71.10 | $158.23 | 299,600 | — | — |
| 2018-02-28 | $71.95 | $160.12 | 437,400 | — | — |
| 2018-02-27 | $72.82 | $162.06 | 440,300 | — | — |
| 2018-02-26 | $73.61 | $163.82 | 291,400 | — | — |
| 2018-02-23 | $73.14 | $162.77 | 343,700 | — | — |
| 2018-02-22 | $72.40 | $161.12 | 918,500 | — | — |
| 2018-02-21 | $72.30 | $160.90 | 720,300 | — | — |
| 2018-02-20 | $72.16 | $160.59 | 443,600 | — | — |
| 2018-02-16 | $72.49 | $161.33 | 307,000 | — | — |
| 2018-02-15 | $72.44 | $161.21 | 445,000 | — | — |
| 2018-02-14 | $71.70 | $159.57 | 360,300 | — | — |
| 2018-02-13 | $69.42 | $154.49 | 389,900 | — | — |
| 2018-02-12 | $69.52 | $154.72 | 583,800 | — | — |
| 2018-02-09 | $68.09 | $151.53 | 612,100 | — | — |
| 2018-02-08 | $68.92 | $153.38 | 666,500 | — | — |
| 2018-02-07 | $68.88 | $153.29 | 475,100 | — | — |
| 2018-02-06 | $68.48 | $152.40 | 794,500 | — | — |
| 2018-02-05 | $69.11 | $153.80 | 591,500 | — | — |
| 2018-02-02 | $72.00 | $159.50 | 314,200 | — | — |
| 2018-02-01 | $72.41 | $160.41 | 731,200 | — | — |
| 2018-01-31 | $71.85 | $159.17 | 321,700 | — | — |
| 2018-01-30 | $72.81 | $161.29 | 312,200 | — | — |
| 2018-01-29 | $72.69 | $161.03 | 225,300 | — | — |
| 2018-01-26 | $72.95 | $161.60 | 495,500 | — | — |
| 2018-01-25 | $74.51 | $165.06 | 206,100 | — | — |
| 2018-01-24 | $73.86 | $163.62 | 732,700 | — | — |
| 2018-01-23 | $73.92 | $163.75 | 399,900 | — | — |
| 2018-01-22 | $73.51 | $162.85 | 262,700 | — | — |
| 2018-01-19 | $73.72 | $163.31 | 238,400 | — | — |
| 2018-01-18 | $72.48 | $160.56 | 273,800 | — | — |
| 2018-01-17 | $73.02 | $161.76 | 654,000 | — | — |
| 2018-01-16 | $72.01 | $159.52 | 577,700 | — | — |
| 2018-01-12 | $72.09 | $159.70 | 338,200 | — | — |
| 2018-01-11 | $73.35 | $162.49 | 221,800 | — | — |
| 2018-01-10 | $72.99 | $161.69 | 193,700 | — | — |
| 2018-01-09 | $72.59 | $160.81 | 143,900 | — | — |
| 2018-01-08 | $73.64 | $163.13 | 232,200 | — | — |
| 2018-01-05 | $74.40 | $164.82 | 78,900 | — | — |
| 2018-01-04 | $74.08 | $164.11 | 102,300 | — | — |
| 2018-01-03 | $74.12 | $164.20 | 159,900 | — | — |
| 2018-01-02 | $74.08 | $164.11 | 192,800 | — | — |