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 | $60.97 | $113.21 | 205,100 | — | — |
| 2018-12-28 | $60.59 | $112.50 | 163,300 | — | — |
| 2018-12-27 | $60.32 | $112.00 | 191,900 | — | — |
| 2018-12-26 | $60.71 | $112.73 | 243,400 | — | — |
| 2018-12-24 | $58.28 | $108.21 | 130,300 | — | — |
| 2018-12-21 | $59.34 | $110.18 | 1,178,500 | — | — |
| 2018-12-20 | $59.76 | $110.96 | 194,400 | — | — |
| 2018-12-19 | $59.58 | $110.63 | 307,500 | — | — |
| 2018-12-18 | $60.95 | $113.17 | 436,200 | — | — |
| 2018-12-17 | $61.67 | $114.51 | 353,000 | — | — |
| 2018-12-14 | $61.64 | $114.45 | 203,200 | — | — |
| 2018-12-13 | $62.15 | $115.40 | 278,500 | — | — |
| 2018-12-12 | $63.49 | $117.89 | 332,400 | — | — |
| 2018-12-11 | $62.16 | $115.42 | 364,400 | — | — |
| 2018-12-10 | $62.70 | $116.42 | 411,500 | — | — |
| 2018-12-07 | $63.95 | $118.74 | 405,300 | — | — |
| 2018-12-06 | $64.00 | $118.28 | 305,500 | — | — |
| 2018-12-04 | $64.09 | $118.44 | 392,300 | — | — |
| 2018-12-03 | $67.28 | $124.34 | 178,800 | — | — |
| 2018-11-30 | $67.67 | $125.06 | 211,400 | — | — |
| 2018-11-29 | $66.46 | $122.82 | 140,200 | — | — |
| 2018-11-28 | $66.45 | $122.81 | 133,400 | — | — |
| 2018-11-27 | $65.43 | $120.92 | 172,900 | — | — |
| 2018-11-26 | $65.81 | $121.62 | 200,600 | — | — |
| 2018-11-23 | $64.51 | $119.22 | 59,700 | — | — |
| 2018-11-21 | $64.76 | $119.68 | 128,000 | — | — |
| 2018-11-20 | $64.57 | $119.33 | 168,000 | — | — |
| 2018-11-19 | $65.07 | $120.25 | 132,900 | — | — |
| 2018-11-16 | $65.32 | $120.72 | 120,500 | — | — |
| 2018-11-15 | $65.50 | $121.05 | 154,500 | — | — |
| 2018-11-14 | $63.88 | $118.06 | 228,700 | — | — |
| 2018-11-13 | $65.12 | $120.35 | 202,600 | — | — |
| 2018-11-12 | $64.84 | $119.83 | 145,500 | — | — |
| 2018-11-09 | $65.43 | $120.92 | 104,200 | — | — |
| 2018-11-08 | $66.17 | $122.29 | 120,600 | — | — |
| 2018-11-07 | $65.60 | $121.23 | 173,100 | — | — |
| 2018-11-06 | $65.19 | $120.48 | 136,400 | — | — |
| 2018-11-05 | $64.82 | $119.79 | 197,200 | — | — |
| 2018-11-02 | $64.62 | $119.42 | 174,200 | — | — |
| 2018-11-01 | $64.48 | $119.16 | 333,500 | — | — |
| 2018-10-31 | $63.85 | $118.00 | 504,900 | — | — |
| 2018-10-30 | $62.94 | $116.32 | 312,200 | — | — |
| 2018-10-29 | $62.19 | $114.93 | 343,200 | — | — |
| 2018-10-26 | $60.58 | $111.96 | 369,600 | — | — |
| 2018-10-25 | $61.30 | $113.29 | 486,900 | — | — |
| 2018-10-24 | $60.35 | $111.53 | 891,600 | — | — |
| 2018-10-23 | $62.40 | $115.32 | 589,700 | — | — |
| 2018-10-22 | $63.71 | $117.74 | 455,400 | — | — |
| 2018-10-19 | $66.25 | $122.44 | 145,300 | — | — |
| 2018-10-18 | $66.48 | $122.86 | 158,300 | — | — |
| 2018-10-17 | $67.35 | $124.47 | 124,900 | — | — |
| 2018-10-16 | $66.99 | $123.80 | 226,500 | — | — |
| 2018-10-15 | $66.69 | $123.25 | 337,300 | — | — |
| 2018-10-12 | $66.59 | $123.06 | 381,000 | — | — |
| 2018-10-11 | $68.19 | $126.02 | 296,900 | — | — |
| 2018-10-10 | $70.93 | $131.08 | 209,400 | — | — |
| 2018-10-09 | $72.46 | $133.91 | 122,400 | — | — |
| 2018-10-08 | $72.43 | $133.86 | 107,200 | — | — |
| 2018-10-05 | $71.84 | $132.77 | 209,700 | — | — |
| 2018-10-04 | $72.05 | $133.15 | 301,500 | — | — |
| 2018-10-03 | $72.55 | $134.08 | 263,400 | — | — |
| 2018-10-02 | $70.55 | $130.38 | 303,600 | — | — |
| 2018-10-01 | $70.13 | $129.61 | 195,400 | — | — |
| 2018-09-28 | $70.90 | $131.03 | 179,100 | — | — |
| 2018-09-27 | $70.53 | $130.35 | 188,200 | — | — |
| 2018-09-26 | $71.51 | $132.16 | 350,300 | — | — |
| 2018-09-25 | $72.70 | $134.36 | 175,600 | — | — |
| 2018-09-24 | $72.70 | $134.36 | 196,300 | — | — |
| 2018-09-21 | $73.32 | $135.50 | 505,400 | — | — |
| 2018-09-20 | $73.95 | $136.67 | 190,400 | — | — |
| 2018-09-19 | $73.94 | $136.65 | 137,000 | — | — |
| 2018-09-18 | $72.63 | $134.23 | 150,600 | — | — |
| 2018-09-17 | $72.76 | $134.47 | 205,400 | — | — |
| 2018-09-14 | $74.61 | $137.89 | 224,200 | — | — |
| 2018-09-13 | $73.49 | $135.82 | 143,100 | — | — |
| 2018-09-12 | $74.00 | $136.76 | 160,900 | — | — |
| 2018-09-11 | $75.13 | $138.85 | 122,700 | — | — |
| 2018-09-10 | $75.69 | $139.88 | 247,800 | — | — |
| 2018-09-07 | $75.47 | $139.48 | 118,700 | — | — |
| 2018-09-06 | $75.67 | $139.31 | 183,900 | — | — |
| 2018-09-05 | $75.89 | $139.71 | 120,400 | — | — |
| 2018-09-04 | $75.59 | $139.16 | 124,100 | — | — |
| 2018-08-31 | $75.24 | $138.52 | 123,500 | — | — |
| 2018-08-30 | $74.73 | $137.58 | 178,500 | — | — |
| 2018-08-29 | $74.57 | $137.28 | 222,800 | — | — |
| 2018-08-28 | $74.81 | $137.73 | 96,700 | — | — |
| 2018-08-27 | $75.00 | $138.08 | 101,300 | — | — |
| 2018-08-24 | $75.56 | $139.11 | 131,700 | — | — |
| 2018-08-23 | $76.04 | $139.99 | 133,900 | — | — |
| 2018-08-22 | $76.37 | $140.60 | 92,600 | — | — |
| 2018-08-21 | $77.14 | $142.01 | 182,900 | — | — |
| 2018-08-20 | $76.50 | $140.84 | 162,200 | — | — |
| 2018-08-17 | $76.04 | $139.99 | 327,100 | — | — |
| 2018-08-16 | $74.92 | $137.93 | 207,100 | — | — |
| 2018-08-15 | $74.53 | $137.21 | 165,000 | — | — |
| 2018-08-14 | $75.33 | $138.68 | 154,200 | — | — |
| 2018-08-13 | $74.29 | $136.77 | 224,000 | — | — |
| 2018-08-10 | $74.56 | $137.27 | 116,900 | — | — |
| 2018-08-09 | $74.70 | $137.52 | 122,300 | — | — |
| 2018-08-08 | $74.82 | $137.74 | 151,500 | — | — |
| 2018-08-07 | $74.30 | $136.79 | 188,800 | — | — |
| 2018-08-06 | $74.24 | $136.68 | 138,400 | — | — |
| 2018-08-03 | $73.98 | $136.20 | 248,800 | — | — |
| 2018-08-02 | $74.41 | $136.99 | 297,800 | — | — |
| 2018-08-01 | $72.99 | $134.37 | 283,700 | — | — |
| 2018-07-31 | $71.89 | $132.35 | 319,500 | — | — |
| 2018-07-30 | $71.27 | $131.21 | 187,400 | — | — |
| 2018-07-27 | $71.98 | $132.52 | 260,400 | — | — |
| 2018-07-26 | $73.77 | $135.81 | 505,300 | — | — |
| 2018-07-25 | $73.99 | $136.22 | 1,313,300 | — | — |
| 2018-07-24 | $79.77 | $146.86 | 233,800 | — | — |
| 2018-07-23 | $79.65 | $146.64 | 224,900 | — | — |
| 2018-07-20 | $78.28 | $144.11 | 176,700 | — | — |
| 2018-07-19 | $77.65 | $142.95 | 203,000 | — | — |
| 2018-07-18 | $77.63 | $142.92 | 111,400 | — | — |
| 2018-07-17 | $76.76 | $141.32 | 167,800 | — | — |
| 2018-07-16 | $77.05 | $141.85 | 188,400 | — | — |
| 2018-07-13 | $76.14 | $140.17 | 245,600 | — | — |
| 2018-07-12 | $77.34 | $142.38 | 147,000 | — | — |
| 2018-07-11 | $77.69 | $143.03 | 145,100 | — | — |
| 2018-07-10 | $77.84 | $143.30 | 113,700 | — | — |
| 2018-07-09 | $78.98 | $145.40 | 182,100 | — | — |
| 2018-07-06 | $77.76 | $143.16 | 212,000 | — | — |
| 2018-07-05 | $77.10 | $141.94 | 261,200 | — | — |
| 2018-07-03 | $76.96 | $141.68 | 62,400 | — | — |
| 2018-07-02 | $77.15 | $142.03 | 170,200 | — | — |
| 2018-06-29 | $76.23 | $140.34 | 256,300 | — | — |
| 2018-06-28 | $76.39 | $140.63 | 181,900 | — | — |
| 2018-06-27 | $76.31 | $140.49 | 178,300 | — | — |
| 2018-06-26 | $77.87 | $143.36 | 224,300 | — | — |
| 2018-06-25 | $78.35 | $144.24 | 249,900 | — | — |
| 2018-06-22 | $78.67 | $144.83 | 548,600 | — | — |
| 2018-06-21 | $78.91 | $145.27 | 231,800 | — | — |
| 2018-06-20 | $78.70 | $144.89 | 143,200 | — | — |
| 2018-06-19 | $78.35 | $144.24 | 190,200 | — | — |
| 2018-06-18 | $77.85 | $143.32 | 133,900 | — | — |
| 2018-06-15 | $77.86 | $143.34 | 418,700 | — | — |
| 2018-06-14 | $78.02 | $143.64 | 175,700 | — | — |
| 2018-06-13 | $77.81 | $143.25 | 199,000 | — | — |
| 2018-06-12 | $77.53 | $142.73 | 111,800 | — | — |
| 2018-06-11 | $78.09 | $143.76 | 220,300 | — | — |
| 2018-06-08 | $79.91 | $147.11 | 159,800 | — | — |
| 2018-06-07 | $79.89 | $146.54 | 212,900 | — | — |
| 2018-06-06 | $79.74 | $146.27 | 179,200 | — | — |
| 2018-06-05 | $78.08 | $143.22 | 104,800 | — | — |
| 2018-06-04 | $78.44 | $143.88 | 156,900 | — | — |
| 2018-06-01 | $77.62 | $142.38 | 130,400 | — | — |
| 2018-05-31 | $77.05 | $141.33 | 206,500 | — | — |
| 2018-05-30 | $77.92 | $142.93 | 227,300 | — | — |
| 2018-05-29 | $76.67 | $140.64 | 228,700 | — | — |
| 2018-05-25 | $77.81 | $142.73 | 162,900 | — | — |
| 2018-05-24 | $78.41 | $143.83 | 246,100 | — | — |
| 2018-05-23 | $79.31 | $145.48 | 343,700 | — | — |
| 2018-05-22 | $79.09 | $145.08 | 302,700 | — | — |
| 2018-05-21 | $79.39 | $145.63 | 230,900 | — | — |
| 2018-05-18 | $78.66 | $144.29 | 277,200 | — | — |
| 2018-05-17 | $79.65 | $146.10 | 398,600 | — | — |
| 2018-05-16 | $79.57 | $145.96 | 173,900 | — | — |
| 2018-05-15 | $79.49 | $145.81 | 214,500 | — | — |
| 2018-05-14 | $78.33 | $143.68 | 140,900 | — | — |
| 2018-05-11 | $78.91 | $144.75 | 182,200 | — | — |
| 2018-05-10 | $79.02 | $144.95 | 105,400 | — | — |
| 2018-05-09 | $78.63 | $144.23 | 128,500 | — | — |
| 2018-05-08 | $78.40 | $143.81 | 182,400 | — | — |
| 2018-05-07 | $77.55 | $142.25 | 188,700 | — | — |
| 2018-05-04 | $77.37 | $141.92 | 261,700 | — | — |
| 2018-05-03 | $76.41 | $140.16 | 218,300 | — | — |
| 2018-05-02 | $76.68 | $140.66 | 137,000 | — | — |
| 2018-05-01 | $76.91 | $141.08 | 149,500 | — | — |
| 2018-04-30 | $76.58 | $140.47 | 283,900 | — | — |
| 2018-04-27 | $77.23 | $141.66 | 205,100 | — | — |
| 2018-04-26 | $77.03 | $141.30 | 146,900 | — | — |
| 2018-04-25 | $77.27 | $141.74 | 226,200 | — | — |
| 2018-04-24 | $76.59 | $140.49 | 421,600 | — | — |
| 2018-04-23 | $76.20 | $139.78 | 265,200 | — | — |
| 2018-04-20 | $74.86 | $137.32 | 149,200 | — | — |
| 2018-04-19 | $74.39 | $136.46 | 151,400 | — | — |
| 2018-04-18 | $73.25 | $134.36 | 171,400 | — | — |
| 2018-04-17 | $73.49 | $134.80 | 182,600 | — | — |
| 2018-04-16 | $73.98 | $135.70 | 108,700 | — | — |
| 2018-04-13 | $73.12 | $134.13 | 160,600 | — | — |
| 2018-04-12 | $73.96 | $135.67 | 113,700 | — | — |
| 2018-04-11 | $72.91 | $133.74 | 164,300 | — | — |
| 2018-04-10 | $73.16 | $134.20 | 142,700 | — | — |
| 2018-04-09 | $72.00 | $132.07 | 210,800 | — | — |
| 2018-04-06 | $72.42 | $132.84 | 318,500 | — | — |
| 2018-04-05 | $73.51 | $134.84 | 190,600 | — | — |
| 2018-04-04 | $72.74 | $133.43 | 172,700 | — | — |
| 2018-04-03 | $71.93 | $131.94 | 228,700 | — | — |
| 2018-04-02 | $70.79 | $129.85 | 198,800 | — | — |
| 2018-03-29 | $72.39 | $132.79 | 194,200 | — | — |
| 2018-03-28 | $72.46 | $132.91 | 215,200 | — | — |
| 2018-03-27 | $71.49 | $131.14 | 308,600 | — | — |
| 2018-03-26 | $72.83 | $133.59 | 288,100 | — | — |
| 2018-03-23 | $71.14 | $130.49 | 308,100 | — | — |
| 2018-03-22 | $73.80 | $135.37 | 255,700 | — | — |
| 2018-03-21 | $76.09 | $139.57 | 145,200 | — | — |
| 2018-03-20 | $76.03 | $139.46 | 164,100 | — | — |
| 2018-03-19 | $76.05 | $139.50 | 141,400 | — | — |
| 2018-03-16 | $76.64 | $140.58 | 642,100 | — | — |
| 2018-03-15 | $76.76 | $140.80 | 236,900 | — | — |
| 2018-03-14 | $75.94 | $139.30 | 186,500 | — | — |
| 2018-03-13 | $76.85 | $140.97 | 225,500 | — | — |
| 2018-03-12 | $76.91 | $141.08 | 175,500 | — | — |
| 2018-03-09 | $76.99 | $141.22 | 205,500 | — | — |
| 2018-03-08 | $75.87 | $139.17 | 144,500 | — | — |
| 2018-03-07 | $76.85 | $140.44 | 423,700 | — | — |
| 2018-03-06 | $76.88 | $140.49 | 206,100 | — | — |
| 2018-03-05 | $75.53 | $138.02 | 130,900 | — | — |
| 2018-03-02 | $74.49 | $136.12 | 160,800 | — | — |
| 2018-03-01 | $73.35 | $134.04 | 181,700 | — | — |
| 2018-02-28 | $73.00 | $133.40 | 190,600 | — | — |
| 2018-02-27 | $74.53 | $136.20 | 195,900 | — | — |
| 2018-02-26 | $76.08 | $139.03 | 112,300 | — | — |
| 2018-02-23 | $75.90 | $138.70 | 125,200 | — | — |
| 2018-02-22 | $75.00 | $137.05 | 217,100 | — | — |
| 2018-02-21 | $76.48 | $139.76 | 254,800 | — | — |
| 2018-02-20 | $74.99 | $137.04 | 104,600 | — | — |
| 2018-02-16 | $76.27 | $139.38 | 183,100 | — | — |
| 2018-02-15 | $75.49 | $137.95 | 180,200 | — | — |
| 2018-02-14 | $76.15 | $139.16 | 166,300 | — | — |
| 2018-02-13 | $74.39 | $135.94 | 140,400 | — | — |
| 2018-02-12 | $73.98 | $135.19 | 215,100 | — | — |
| 2018-02-09 | $74.13 | $135.47 | 280,200 | — | — |
| 2018-02-08 | $72.28 | $132.08 | 230,000 | — | — |
| 2018-02-07 | $74.11 | $135.43 | 299,400 | — | — |
| 2018-02-06 | $73.69 | $134.66 | 342,000 | — | — |
| 2018-02-05 | $73.31 | $133.97 | 277,600 | — | — |
| 2018-02-02 | $76.60 | $139.98 | 475,100 | — | — |
| 2018-02-01 | $77.00 | $140.71 | 173,100 | — | — |
| 2018-01-31 | $76.18 | $139.21 | 194,700 | — | — |
| 2018-01-30 | $76.82 | $140.38 | 343,500 | — | — |
| 2018-01-29 | $76.68 | $140.12 | 368,900 | — | — |
| 2018-01-26 | $76.75 | $140.25 | 519,400 | — | — |
| 2018-01-25 | $77.34 | $141.33 | 715,300 | — | — |
| 2018-01-24 | $77.47 | $141.57 | 645,400 | — | — |
| 2018-01-23 | $74.16 | $135.52 | 281,000 | — | — |
| 2018-01-22 | $74.75 | $136.60 | 181,500 | — | — |
| 2018-01-19 | $75.60 | $138.15 | 190,200 | — | — |
| 2018-01-18 | $75.01 | $137.07 | 176,000 | — | — |
| 2018-01-17 | $76.03 | $138.94 | 220,100 | — | — |
| 2018-01-16 | $74.99 | $137.04 | 197,100 | — | — |
| 2018-01-12 | $76.08 | $139.03 | 111,900 | — | — |
| 2018-01-11 | $75.83 | $138.57 | 178,500 | — | — |
| 2018-01-10 | $74.27 | $135.72 | 186,600 | — | — |
| 2018-01-09 | $72.90 | $133.22 | 156,300 | — | — |
| 2018-01-08 | $72.07 | $131.70 | 268,800 | — | — |
| 2018-01-05 | $71.95 | $131.48 | 272,600 | — | — |
| 2018-01-04 | $72.05 | $131.66 | 132,800 | — | — |
| 2018-01-03 | $71.90 | $131.39 | 165,700 | — | — |
| 2018-01-02 | $72.10 | $131.76 | 222,500 | — | — |