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
- 1980-03-25 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 | $58.84 | $158.84 | 894,660 | — | — |
| 2018-12-28 | $58.58 | $158.14 | 2,789,297 | — | — |
| 2018-12-27 | $58.74 | $158.57 | 3,204,792 | — | — |
| 2018-12-26 | $58.70 | $158.47 | 1,375,512 | — | — |
| 2018-12-24 | $57.40 | $154.95 | 807,991 | — | — |
| 2018-12-21 | $58.85 | $158.87 | 1,566,077 | — | — |
| 2018-12-20 | $59.46 | $160.51 | 1,513,418 | — | — |
| 2018-12-19 | $59.37 | $160.27 | 996,070 | — | — |
| 2018-12-18 | $59.55 | $160.75 | 1,558,973 | — | — |
| 2018-12-17 | $59.55 | $160.75 | 1,611,098 | — | — |
| 2018-12-14 | $60.81 | $164.16 | 1,006,548 | — | — |
| 2018-12-13 | $61.62 | $166.35 | 1,077,322 | — | — |
| 2018-12-12 | $61.46 | $165.92 | 892,884 | — | — |
| 2018-12-11 | $60.98 | $164.62 | 876,278 | — | — |
| 2018-12-10 | $60.35 | $162.91 | 1,521,055 | — | — |
| 2018-12-07 | $60.86 | $164.28 | 718,747 | — | — |
| 2018-12-06 | $60.66 | $163.76 | 1,253,767 | — | — |
| 2018-12-04 | $60.96 | $164.55 | 1,190,719 | — | — |
| 2018-12-03 | $61.17 | $165.13 | 857,364 | — | — |
| 2018-11-30 | $61.14 | $165.04 | 689,532 | — | — |
| 2018-11-29 | $61.40 | $165.74 | 1,028,304 | — | — |
| 2018-11-28 | $61.80 | $166.83 | 1,157,242 | — | — |
| 2018-11-27 | $61.50 | $166.01 | 1,535,618 | — | — |
| 2018-11-26 | $60.82 | $164.19 | 1,464,312 | — | — |
| 2018-11-23 | $61.19 | $165.19 | 775,402 | — | — |
| 2018-11-21 | $61.28 | $165.44 | 927,161 | — | — |
| 2018-11-20 | $61.27 | $165.41 | 1,794,204 | — | — |
| 2018-11-19 | $61.57 | $166.20 | 943,056 | — | — |
| 2018-11-16 | $61.69 | $166.53 | 1,314,595 | — | — |
| 2018-11-15 | $61.15 | $165.07 | 1,800,509 | — | — |
| 2018-11-14 | $60.66 | $163.76 | 918,370 | — | — |
| 2018-11-13 | $60.83 | $164.22 | 1,347,984 | — | — |
| 2018-11-12 | $60.07 | $162.15 | 1,227,838 | — | — |
| 2018-11-09 | $60.75 | $164.01 | 772,205 | — | — |
| 2018-11-08 | $60.11 | $162.27 | 645,665 | — | — |
| 2018-11-07 | $60.91 | $164.43 | 886,402 | — | — |
| 2018-11-06 | $60.19 | $162.49 | 893,417 | — | — |
| 2018-11-05 | $60.24 | $162.61 | 756,576 | — | — |
| 2018-11-02 | $59.90 | $161.70 | 731,179 | — | — |
| 2018-11-01 | $60.27 | $162.70 | 680,386 | — | — |
| 2018-10-31 | $59.66 | $159.69 | 991,097 | — | — |
| 2018-10-30 | $60.38 | $161.62 | 918,902 | — | — |
| 2018-10-29 | $59.85 | $160.21 | 1,092,773 | — | — |
| 2018-10-26 | $60.11 | $160.90 | 935,419 | — | — |
| 2018-10-25 | $61.10 | $163.55 | 857,275 | — | — |
| 2018-10-24 | $60.59 | $162.16 | 1,027,682 | — | — |
| 2018-10-23 | $61.16 | $163.70 | 2,131,289 | — | — |
| 2018-10-22 | $60.51 | $161.95 | 1,070,395 | — | — |
| 2018-10-19 | $60.83 | $162.83 | 1,250,837 | — | — |
| 2018-10-18 | $58.69 | $157.10 | 1,389,542 | — | — |
| 2018-10-17 | $59.83 | $160.15 | 881,074 | — | — |
| 2018-10-16 | $60.19 | $161.11 | 584,126 | — | — |
| 2018-10-15 | $59.35 | $158.85 | 753,468 | — | — |
| 2018-10-12 | $58.61 | $156.89 | 1,071,194 | — | — |
| 2018-10-11 | $58.37 | $156.23 | 1,148,806 | — | — |
| 2018-10-10 | $59.58 | $159.48 | 677,100 | — | — |
| 2018-10-09 | $60.07 | $160.78 | 679,675 | — | — |
| 2018-10-08 | $59.99 | $160.57 | 610,678 | — | — |
| 2018-10-05 | $59.95 | $160.48 | 1,064,890 | — | — |
| 2018-10-04 | $60.02 | $160.66 | 839,426 | — | — |
| 2018-10-03 | $61.52 | $164.67 | 716,705 | — | — |
| 2018-10-02 | $61.52 | $164.67 | 553,046 | — | — |
| 2018-10-01 | $62.20 | $166.48 | 496,481 | — | — |
| 2018-09-28 | $61.90 | $165.69 | 656,054 | — | — |
| 2018-09-27 | $62.24 | $166.60 | 457,586 | — | — |
| 2018-09-26 | $62.06 | $166.11 | 682,961 | — | — |
| 2018-09-25 | $61.76 | $165.30 | 535,730 | — | — |
| 2018-09-24 | $61.99 | $165.93 | 678,876 | — | — |
| 2018-09-21 | $62.94 | $168.46 | 483,427 | — | — |
| 2018-09-20 | $63.01 | $168.65 | 467,177 | — | — |
| 2018-09-19 | $61.42 | $164.40 | 808,702 | — | — |
| 2018-09-18 | $62.80 | $168.10 | 598,068 | — | — |
| 2018-09-17 | $62.98 | $168.59 | 471,883 | — | — |
| 2018-09-14 | $62.83 | $168.16 | 407,414 | — | — |
| 2018-09-13 | $63.22 | $169.22 | 385,658 | — | — |
| 2018-09-12 | $63.41 | $169.73 | 530,136 | — | — |
| 2018-09-11 | $62.96 | $168.52 | 468,242 | — | — |
| 2018-09-10 | $62.58 | $167.50 | 397,202 | — | — |
| 2018-09-07 | $61.66 | $165.03 | 793,428 | — | — |
| 2018-09-06 | $61.50 | $164.61 | 942,079 | — | — |
| 2018-09-05 | $62.31 | $166.78 | 813,852 | — | — |
| 2018-09-04 | $62.88 | $168.31 | 681,806 | — | — |
| 2018-08-31 | $64.04 | $171.42 | 666,533 | — | — |
| 2018-08-30 | $64.70 | $173.17 | 573,737 | — | — |
| 2018-08-29 | $65.02 | $174.04 | 525,074 | — | — |
| 2018-08-28 | $64.89 | $173.68 | 488,578 | — | — |
| 2018-08-27 | $64.86 | $173.62 | 469,486 | — | — |
| 2018-08-24 | $64.25 | $171.96 | 482,273 | — | — |
| 2018-08-23 | $63.76 | $170.67 | 555,533 | — | — |
| 2018-08-22 | $64.30 | $172.11 | 540,348 | — | — |
| 2018-08-21 | $64.08 | $171.51 | 552,070 | — | — |
| 2018-08-20 | $63.86 | $170.94 | 449,328 | — | — |
| 2018-08-17 | $63.46 | $169.85 | 422,155 | — | — |
| 2018-08-16 | $63.10 | $168.89 | 455,544 | — | — |
| 2018-08-15 | $62.86 | $168.25 | 939,593 | — | — |
| 2018-08-14 | $63.09 | $168.86 | 794,227 | — | — |
| 2018-08-13 | $62.94 | $168.46 | 632,434 | — | — |
| 2018-08-10 | $62.66 | $167.71 | 941,191 | — | — |
| 2018-08-09 | $64.03 | $171.39 | 475,613 | — | — |
| 2018-08-08 | $64.23 | $171.93 | 433,522 | — | — |
| 2018-08-07 | $64.26 | $171.99 | 505,805 | — | — |
| 2018-08-06 | $63.92 | $171.09 | 425,618 | — | — |
| 2018-08-03 | $63.93 | $171.12 | 512,731 | — | — |
| 2018-08-02 | $63.84 | $170.88 | 538,128 | — | — |
| 2018-08-01 | $64.20 | $170.48 | 480,497 | — | — |
| 2018-07-31 | $64.20 | $170.48 | 592,562 | — | — |
| 2018-07-30 | $63.84 | $169.52 | 375,802 | — | — |
| 2018-07-27 | $63.60 | $168.89 | 504,384 | — | — |
| 2018-07-26 | $63.14 | $167.66 | 429,259 | — | — |
| 2018-07-25 | $63.78 | $169.37 | 410,256 | — | — |
| 2018-07-24 | $63.47 | $168.53 | 546,031 | — | — |
| 2018-07-23 | $63.38 | $168.29 | 522,588 | — | — |
| 2018-07-20 | $64.29 | $170.71 | 895,193 | — | — |
| 2018-07-19 | $63.43 | $168.44 | 625,330 | — | — |
| 2018-07-18 | $61.72 | $163.90 | 727,894 | — | — |
| 2018-07-17 | $61.82 | $164.17 | 466,644 | — | — |
| 2018-07-16 | $62.43 | $165.78 | 383,705 | — | — |
| 2018-07-13 | $62.55 | $166.08 | 422,688 | — | — |
| 2018-07-12 | $62.21 | $165.18 | 587,323 | — | — |
| 2018-07-11 | $61.94 | $164.46 | 555,710 | — | — |
| 2018-07-10 | $62.96 | $167.19 | 579,598 | — | — |
| 2018-07-09 | $62.60 | $166.23 | 697,613 | — | — |
| 2018-07-06 | $62.73 | $166.56 | 536,263 | — | — |
| 2018-07-05 | $62.83 | $166.83 | 523,654 | — | — |
| 2018-07-03 | $62.39 | $165.66 | 612,898 | — | — |
| 2018-07-02 | $61.42 | $163.09 | 535,109 | — | — |
| 2018-06-29 | $62.25 | $165.30 | 800,976 | — | — |
| 2018-06-28 | $61.48 | $163.24 | 567,610 | — | — |
| 2018-06-27 | $61.39 | $163.00 | 1,510,222 | — | — |
| 2018-06-26 | $61.61 | $163.60 | 1,135,486 | — | — |
| 2018-06-25 | $61.76 | $163.99 | 1,295,681 | — | — |
| 2018-06-22 | $61.98 | $164.58 | 994,294 | — | — |
| 2018-06-21 | $61.02 | $162.04 | 1,132,111 | — | — |
| 2018-06-20 | $60.82 | $161.50 | 777,533 | — | — |
| 2018-06-19 | $60.26 | $160.01 | 798,667 | — | — |
| 2018-06-18 | $60.36 | $160.28 | 632,256 | — | — |
| 2018-06-15 | $61.13 | $162.31 | 797,513 | — | — |
| 2018-06-14 | $60.39 | $160.37 | 1,267,176 | — | — |
| 2018-06-13 | $62.20 | $165.15 | 1,012,142 | — | — |
| 2018-06-12 | $62.80 | $166.77 | 513,530 | — | — |
| 2018-06-11 | $62.65 | $166.35 | 588,034 | — | — |
| 2018-06-08 | $62.45 | $165.84 | 641,047 | — | — |
| 2018-06-07 | $61.82 | $164.17 | 777,178 | — | — |
| 2018-06-06 | $62.15 | $165.03 | 725,318 | — | — |
| 2018-06-05 | $62.76 | $166.65 | 735,264 | — | — |
| 2018-06-04 | $62.65 | $166.35 | 440,803 | — | — |
| 2018-06-01 | $62.35 | $165.57 | 560,328 | — | — |
| 2018-05-31 | $62.25 | $165.30 | 771,850 | — | — |
| 2018-05-30 | $63.13 | $167.63 | 726,739 | — | — |
| 2018-05-29 | $62.12 | $164.94 | 648,329 | — | — |
| 2018-05-25 | $62.67 | $166.41 | 525,696 | — | — |
| 2018-05-24 | $62.84 | $166.86 | 432,012 | — | — |
| 2018-05-23 | $63.04 | $167.40 | 549,761 | — | — |
| 2018-05-22 | $63.24 | $167.93 | 444,977 | — | — |
| 2018-05-21 | $63.11 | $167.57 | 410,078 | — | — |
| 2018-05-18 | $62.80 | $166.77 | 731,268 | — | — |
| 2018-05-17 | $62.24 | $165.27 | 1,328,448 | — | — |
| 2018-05-16 | $62.08 | $164.85 | 1,330,846 | — | — |
| 2018-05-15 | $62.41 | $165.72 | 687,845 | — | — |
| 2018-05-14 | $63.10 | $167.54 | 719,546 | — | — |
| 2018-05-11 | $62.97 | $167.22 | 559,706 | — | — |
| 2018-05-10 | $62.93 | $167.10 | 618,847 | — | — |
| 2018-05-09 | $62.55 | $166.08 | 862,870 | — | — |
| 2018-05-08 | $61.63 | $163.66 | 697,435 | — | — |
| 2018-05-07 | $60.81 | $161.47 | 291,264 | — | — |
| 2018-05-04 | $60.86 | $161.59 | 738,994 | — | — |
| 2018-05-03 | $60.39 | $160.37 | 822,643 | — | — |
| 2018-05-02 | $60.55 | $159.35 | 990,564 | — | — |
| 2018-05-01 | $62.38 | $164.16 | 439,915 | — | — |
| 2018-04-30 | $63.03 | $165.87 | 806,659 | — | — |
| 2018-04-27 | $62.92 | $165.58 | 546,386 | — | — |
| 2018-04-26 | $62.14 | $163.53 | 741,658 | — | — |
| 2018-04-25 | $61.61 | $162.14 | 764,479 | — | — |
| 2018-04-24 | $61.59 | $162.08 | 878,054 | — | — |
| 2018-04-23 | $60.70 | $159.74 | 742,812 | — | — |
| 2018-04-20 | $60.97 | $160.45 | 742,812 | — | — |
| 2018-04-19 | $61.64 | $162.23 | 1,132,999 | — | — |
| 2018-04-18 | $63.24 | $166.44 | 863,491 | — | — |
| 2018-04-17 | $63.28 | $166.53 | 526,406 | — | — |
| 2018-04-16 | $63.16 | $166.23 | 515,573 | — | — |
| 2018-04-13 | $63.13 | $166.14 | 495,593 | — | — |
| 2018-04-12 | $62.76 | $165.16 | 525,252 | — | — |
| 2018-04-11 | $62.93 | $165.61 | 514,507 | — | — |
| 2018-04-10 | $63.10 | $166.05 | 1,121,455 | — | — |
| 2018-04-09 | $63.45 | $166.97 | 1,048,284 | — | — |
| 2018-04-06 | $63.50 | $167.12 | 866,066 | — | — |
| 2018-04-05 | $63.58 | $167.33 | 760,750 | — | — |
| 2018-04-04 | $63.51 | $167.15 | 1,022,088 | — | — |
| 2018-04-03 | $62.27 | $163.89 | 758,796 | — | — |
| 2018-04-02 | $61.61 | $162.14 | 803,906 | — | — |
| 2018-03-29 | $62.57 | $164.66 | 796,980 | — | — |
| 2018-03-28 | $62.05 | $163.30 | 1,739,947 | — | — |
| 2018-03-27 | $59.67 | $157.04 | 1,493,261 | — | — |
| 2018-03-26 | $59.73 | $157.19 | 931,334 | — | — |
| 2018-03-23 | $59.21 | $155.83 | 1,422,487 | — | — |
| 2018-03-22 | $59.20 | $155.80 | 1,197,113 | — | — |
| 2018-03-21 | $59.04 | $155.38 | 800,177 | — | — |
| 2018-03-20 | $59.41 | $156.36 | 676,034 | — | — |
| 2018-03-19 | $59.36 | $156.21 | 1,203,684 | — | — |
| 2018-03-16 | $59.17 | $155.71 | 1,072,615 | — | — |
| 2018-03-15 | $58.83 | $154.82 | 891,019 | — | — |
| 2018-03-14 | $60.07 | $158.08 | 1,890,463 | — | — |
| 2018-03-13 | $59.72 | $157.16 | 755,688 | — | — |
| 2018-03-12 | $60.65 | $159.62 | 694,150 | — | — |
| 2018-03-09 | $60.86 | $160.15 | 685,181 | — | — |
| 2018-03-08 | $60.51 | $159.24 | 760,661 | — | — |
| 2018-03-07 | $59.40 | $156.33 | 806,038 | — | — |
| 2018-03-06 | $58.75 | $154.61 | 591,674 | — | — |
| 2018-03-05 | $58.95 | $155.15 | 740,148 | — | — |
| 2018-03-02 | $58.32 | $153.49 | 882,050 | — | — |
| 2018-03-01 | $57.66 | $151.74 | 1,476,566 | — | — |
| 2018-02-28 | $58.11 | $152.92 | 1,504,094 | — | — |
| 2018-02-27 | $58.47 | $153.87 | 861,360 | — | — |
| 2018-02-26 | $60.59 | $159.44 | 810,566 | — | — |
| 2018-02-23 | $59.41 | $156.36 | 785,702 | — | — |
| 2018-02-22 | $58.66 | $154.38 | 1,427,016 | — | — |
| 2018-02-21 | $58.15 | $153.04 | 1,221,533 | — | — |
| 2018-02-20 | $59.00 | $155.26 | 959,484 | — | — |
| 2018-02-16 | $60.30 | $158.70 | 870,862 | — | — |
| 2018-02-15 | $60.55 | $159.35 | 776,822 | — | — |
| 2018-02-14 | $60.02 | $156.64 | 1,077,233 | — | — |
| 2018-02-13 | $59.77 | $156.00 | 1,581,528 | — | — |
| 2018-02-12 | $60.10 | $156.85 | 952,291 | — | — |
| 2018-02-09 | $59.00 | $153.97 | 1,390,786 | — | — |
| 2018-02-08 | $59.40 | $155.03 | 1,263,446 | — | — |
| 2018-02-07 | $60.38 | $157.58 | 1,251,991 | — | — |
| 2018-02-06 | $61.32 | $160.02 | 2,444,309 | — | — |
| 2018-02-05 | $60.72 | $158.46 | 1,996,224 | — | — |
| 2018-02-02 | $63.91 | $166.78 | 1,415,561 | — | — |
| 2018-02-01 | $64.68 | $168.81 | 962,237 | — | — |
| 2018-01-31 | $63.59 | $165.96 | 1,060,716 | — | — |
| 2018-01-30 | $63.54 | $165.81 | 845,465 | — | — |
| 2018-01-29 | $63.01 | $164.43 | 870,506 | — | — |
| 2018-01-26 | $64.23 | $167.63 | 802,397 | — | — |
| 2018-01-25 | $63.87 | $166.69 | 4,333,706 | — | — |
| 2018-01-24 | $64.93 | $169.46 | 2,078,719 | — | — |
| 2018-01-23 | $64.58 | $168.55 | 987,278 | — | — |
| 2018-01-22 | $64.22 | $167.60 | 3,188,808 | — | — |
| 2018-01-19 | $64.28 | $167.75 | 3,253,543 | — | — |
| 2018-01-18 | $62.92 | $164.20 | 3,885,977 | — | — |
| 2018-01-17 | $62.76 | $163.78 | 3,760,680 | — | — |
| 2018-01-16 | $61.97 | $161.73 | 712,975 | — | — |
| 2018-01-12 | $61.40 | $160.23 | 1,200,842 | — | — |
| 2018-01-11 | $60.83 | $158.76 | 1,092,684 | — | — |
| 2018-01-10 | $60.91 | $158.96 | 999,622 | — | — |
| 2018-01-09 | $62.02 | $161.84 | 885,070 | — | — |
| 2018-01-08 | $62.65 | $163.49 | 747,785 | — | — |
| 2018-01-05 | $62.55 | $163.23 | 800,621 | — | — |
| 2018-01-04 | $62.06 | $161.96 | 1,441,490 | — | — |
| 2018-01-03 | $61.69 | $160.99 | 844,666 | — | — |
| 2018-01-02 | $61.77 | $161.20 | 905,760 | — | — |