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 | $98.03 | $174.03 | 439,200 | — | — |
| 2018-12-28 | $96.23 | $170.84 | 322,000 | — | — |
| 2018-12-27 | $96.31 | $170.98 | 449,100 | — | — |
| 2018-12-26 | $96.51 | $171.33 | 265,400 | — | — |
| 2018-12-24 | $93.00 | $165.10 | 240,300 | — | — |
| 2018-12-21 | $95.11 | $168.85 | 1,022,600 | — | — |
| 2018-12-20 | $97.65 | $173.36 | 322,600 | — | — |
| 2018-12-19 | $99.35 | $176.38 | 350,400 | — | — |
| 2018-12-18 | $100.62 | $178.63 | 351,100 | — | — |
| 2018-12-17 | $102.03 | $181.13 | 407,900 | — | — |
| 2018-12-14 | $104.63 | $185.75 | 282,400 | — | — |
| 2018-12-13 | $107.12 | $190.17 | 363,900 | — | — |
| 2018-12-12 | $107.75 | $191.29 | 441,200 | — | — |
| 2018-12-11 | $106.66 | $189.35 | 466,100 | — | — |
| 2018-12-10 | $107.62 | $191.06 | 493,200 | — | — |
| 2018-12-07 | $106.02 | $188.22 | 404,500 | — | — |
| 2018-12-06 | $108.50 | $192.62 | 446,000 | — | — |
| 2018-12-04 | $109.25 | $193.95 | 354,400 | — | — |
| 2018-12-03 | $110.85 | $196.79 | 279,700 | — | — |
| 2018-11-30 | $109.56 | $194.50 | 344,000 | — | — |
| 2018-11-29 | $108.77 | $193.10 | 261,600 | — | — |
| 2018-11-28 | $108.07 | $191.86 | 293,600 | — | — |
| 2018-11-27 | $105.03 | $186.46 | 204,400 | — | — |
| 2018-11-26 | $106.19 | $188.52 | 408,500 | — | — |
| 2018-11-23 | $105.71 | $187.67 | 100,200 | — | — |
| 2018-11-21 | $105.23 | $186.81 | 224,600 | — | — |
| 2018-11-20 | $105.17 | $186.71 | 259,800 | — | — |
| 2018-11-19 | $105.39 | $187.10 | 241,400 | — | — |
| 2018-11-16 | $110.14 | $195.53 | 224,500 | — | — |
| 2018-11-15 | $108.60 | $192.80 | 215,300 | — | — |
| 2018-11-14 | $106.46 | $189.00 | 177,100 | — | — |
| 2018-11-13 | $106.91 | $189.80 | 229,600 | — | — |
| 2018-11-12 | $106.90 | $189.78 | 380,400 | — | — |
| 2018-11-09 | $110.98 | $197.02 | 377,200 | — | — |
| 2018-11-08 | $111.76 | $198.41 | 371,300 | — | — |
| 2018-11-07 | $111.16 | $197.34 | 376,700 | — | — |
| 2018-11-06 | $108.31 | $192.28 | 239,900 | — | — |
| 2018-11-05 | $107.65 | $191.11 | 292,800 | — | — |
| 2018-11-02 | $106.16 | $188.47 | 299,300 | — | — |
| 2018-11-01 | $104.93 | $186.28 | 398,000 | — | — |
| 2018-10-31 | $105.92 | $188.04 | 907,400 | — | — |
| 2018-10-30 | $104.69 | $185.86 | 380,700 | — | — |
| 2018-10-29 | $101.32 | $179.87 | 595,200 | — | — |
| 2018-10-26 | $101.13 | $179.54 | 484,500 | — | — |
| 2018-10-25 | $104.35 | $185.25 | 952,500 | — | — |
| 2018-10-24 | $111.88 | $198.62 | 341,500 | — | — |
| 2018-10-23 | $113.91 | $202.22 | 499,900 | — | — |
| 2018-10-22 | $113.98 | $202.08 | 186,700 | — | — |
| 2018-10-19 | $113.77 | $201.71 | 237,300 | — | — |
| 2018-10-18 | $116.53 | $206.60 | 228,700 | — | — |
| 2018-10-17 | $118.93 | $210.86 | 187,900 | — | — |
| 2018-10-16 | $119.32 | $211.55 | 212,400 | — | — |
| 2018-10-15 | $115.55 | $204.87 | 161,900 | — | — |
| 2018-10-12 | $115.94 | $205.56 | 242,800 | — | — |
| 2018-10-11 | $114.10 | $202.29 | 565,600 | — | — |
| 2018-10-10 | $115.13 | $204.12 | 493,400 | — | — |
| 2018-10-09 | $118.78 | $210.59 | 261,200 | — | — |
| 2018-10-08 | $119.60 | $212.05 | 208,000 | — | — |
| 2018-10-05 | $120.39 | $213.45 | 208,300 | — | — |
| 2018-10-04 | $119.59 | $212.03 | 376,700 | — | — |
| 2018-10-03 | $123.98 | $219.81 | 729,000 | — | — |
| 2018-10-02 | $121.75 | $215.86 | 270,200 | — | — |
| 2018-10-01 | $123.00 | $218.07 | 245,800 | — | — |
| 2018-09-28 | $123.47 | $218.91 | 656,500 | — | — |
| 2018-09-27 | $122.71 | $217.56 | 307,500 | — | — |
| 2018-09-26 | $122.35 | $216.92 | 355,300 | — | — |
| 2018-09-25 | $122.59 | $217.35 | 280,700 | — | — |
| 2018-09-24 | $122.77 | $217.67 | 538,200 | — | — |
| 2018-09-21 | $121.59 | $215.57 | 503,300 | — | — |
| 2018-09-20 | $120.10 | $212.93 | 504,200 | — | — |
| 2018-09-19 | $120.31 | $213.30 | 363,000 | — | — |
| 2018-09-18 | $119.73 | $212.28 | 329,900 | — | — |
| 2018-09-17 | $118.99 | $210.96 | 340,100 | — | — |
| 2018-09-14 | $120.58 | $213.78 | 466,000 | — | — |
| 2018-09-13 | $118.86 | $210.73 | 399,200 | — | — |
| 2018-09-12 | $117.72 | $208.71 | 268,700 | — | — |
| 2018-09-11 | $116.51 | $206.57 | 174,700 | — | — |
| 2018-09-10 | $117.03 | $207.49 | 227,200 | — | — |
| 2018-09-07 | $116.27 | $206.14 | 229,100 | — | — |
| 2018-09-06 | $116.58 | $206.69 | 377,800 | — | — |
| 2018-09-05 | $116.38 | $206.34 | 292,600 | — | — |
| 2018-09-04 | $116.18 | $205.98 | 371,200 | — | — |
| 2018-08-31 | $117.05 | $207.52 | 228,500 | — | — |
| 2018-08-30 | $117.09 | $207.60 | 210,000 | — | — |
| 2018-08-29 | $117.35 | $208.06 | 456,300 | — | — |
| 2018-08-28 | $117.16 | $207.72 | 397,500 | — | — |
| 2018-08-27 | $117.39 | $208.13 | 303,300 | — | — |
| 2018-08-24 | $116.82 | $207.12 | 184,400 | — | — |
| 2018-08-23 | $116.10 | $205.84 | 156,100 | — | — |
| 2018-08-22 | $115.96 | $205.59 | 181,700 | — | — |
| 2018-08-21 | $115.96 | $205.59 | 263,300 | — | — |
| 2018-08-20 | $115.40 | $204.60 | 260,500 | — | — |
| 2018-08-17 | $116.02 | $205.70 | 137,100 | — | — |
| 2018-08-16 | $114.74 | $203.43 | 393,300 | — | — |
| 2018-08-15 | $114.89 | $203.69 | 312,900 | — | — |
| 2018-08-14 | $117.25 | $207.88 | 467,100 | — | — |
| 2018-08-13 | $115.13 | $204.12 | 207,500 | — | — |
| 2018-08-10 | $114.82 | $203.57 | 194,800 | — | — |
| 2018-08-09 | $115.32 | $204.46 | 145,000 | — | — |
| 2018-08-08 | $115.59 | $204.94 | 249,800 | — | — |
| 2018-08-07 | $116.13 | $205.89 | 517,800 | — | — |
| 2018-08-06 | $116.03 | $205.72 | 228,700 | — | — |
| 2018-08-03 | $114.75 | $203.45 | 398,900 | — | — |
| 2018-08-02 | $113.89 | $201.92 | 427,200 | — | — |
| 2018-08-01 | $111.11 | $196.99 | 410,200 | — | — |
| 2018-07-31 | $109.65 | $194.40 | 409,900 | — | — |
| 2018-07-30 | $109.01 | $193.27 | 436,000 | — | — |
| 2018-07-27 | $109.64 | $194.39 | 541,200 | — | — |
| 2018-07-26 | $110.85 | $196.53 | 1,410,500 | — | — |
| 2018-07-25 | $99.67 | $176.71 | 305,400 | — | — |
| 2018-07-24 | $98.99 | $175.50 | 270,800 | — | — |
| 2018-07-23 | $100.08 | $177.44 | 199,900 | — | — |
| 2018-07-20 | $99.61 | $176.60 | 329,900 | — | — |
| 2018-07-19 | $99.47 | $176.36 | 453,700 | — | — |
| 2018-07-18 | $98.01 | $173.77 | 469,200 | — | — |
| 2018-07-17 | $98.87 | $175.29 | 326,100 | — | — |
| 2018-07-16 | $98.45 | $174.30 | 403,600 | — | — |
| 2018-07-13 | $100.03 | $177.10 | 457,700 | — | — |
| 2018-07-12 | $100.58 | $178.07 | 393,800 | — | — |
| 2018-07-11 | $100.00 | $177.04 | 324,500 | — | — |
| 2018-07-10 | $100.80 | $178.46 | 379,900 | — | — |
| 2018-07-09 | $101.03 | $178.87 | 301,000 | — | — |
| 2018-07-06 | $100.56 | $178.03 | 253,800 | — | — |
| 2018-07-05 | $99.41 | $176.00 | 475,000 | — | — |
| 2018-07-03 | $98.92 | $175.13 | 137,000 | — | — |
| 2018-07-02 | $98.69 | $174.72 | 353,100 | — | — |
| 2018-06-29 | $99.29 | $175.79 | 514,700 | — | — |
| 2018-06-28 | $98.68 | $174.71 | 514,400 | — | — |
| 2018-06-27 | $98.05 | $173.59 | 325,700 | — | — |
| 2018-06-26 | $99.32 | $175.84 | 290,900 | — | — |
| 2018-06-25 | $98.64 | $174.64 | 195,600 | — | — |
| 2018-06-22 | $100.99 | $178.80 | 786,700 | — | — |
| 2018-06-21 | $100.92 | $178.67 | 281,400 | — | — |
| 2018-06-20 | $101.88 | $180.37 | 213,000 | — | — |
| 2018-06-19 | $101.70 | $180.05 | 273,900 | — | — |
| 2018-06-18 | $101.50 | $179.70 | 284,200 | — | — |
| 2018-06-15 | $101.03 | $178.87 | 657,100 | — | — |
| 2018-06-14 | $100.02 | $177.08 | 389,300 | — | — |
| 2018-06-13 | $98.73 | $174.79 | 268,100 | — | — |
| 2018-06-12 | $98.37 | $174.16 | 388,800 | — | — |
| 2018-06-11 | $97.27 | $172.21 | 254,300 | — | — |
| 2018-06-08 | $96.75 | $171.29 | 305,900 | — | — |
| 2018-06-07 | $95.30 | $168.72 | 178,500 | — | — |
| 2018-06-06 | $96.33 | $170.55 | 194,900 | — | — |
| 2018-06-05 | $95.03 | $168.24 | 311,900 | — | — |
| 2018-06-04 | $95.31 | $168.74 | 333,000 | — | — |
| 2018-06-01 | $93.00 | $164.65 | 390,800 | — | — |
| 2018-05-31 | $93.00 | $164.65 | 557,500 | — | — |
| 2018-05-30 | $94.12 | $166.63 | 422,100 | — | — |
| 2018-05-29 | $92.21 | $163.25 | 321,800 | — | — |
| 2018-05-25 | $91.53 | $162.05 | 310,300 | — | — |
| 2018-05-24 | $91.22 | $161.50 | 282,700 | — | — |
| 2018-05-23 | $90.88 | $160.90 | 231,200 | — | — |
| 2018-05-22 | $90.11 | $159.53 | 163,300 | — | — |
| 2018-05-21 | $90.14 | $159.59 | 200,100 | — | — |
| 2018-05-18 | $89.22 | $157.96 | 313,800 | — | — |
| 2018-05-17 | $88.42 | $156.54 | 198,900 | — | — |
| 2018-05-16 | $88.85 | $157.30 | 291,400 | — | — |
| 2018-05-15 | $89.20 | $157.92 | 209,200 | — | — |
| 2018-05-14 | $90.07 | $159.46 | 281,500 | — | — |
| 2018-05-11 | $90.08 | $159.48 | 261,800 | — | — |
| 2018-05-10 | $89.17 | $157.87 | 314,500 | — | — |
| 2018-05-09 | $87.90 | $155.62 | 217,100 | — | — |
| 2018-05-08 | $87.62 | $155.13 | 213,100 | — | — |
| 2018-05-07 | $87.61 | $155.11 | 241,800 | — | — |
| 2018-05-04 | $88.00 | $155.80 | 272,900 | — | — |
| 2018-05-03 | $86.11 | $152.45 | 334,500 | — | — |
| 2018-05-02 | $85.62 | $151.58 | 514,700 | — | — |
| 2018-05-01 | $87.76 | $155.37 | 543,100 | — | — |
| 2018-04-30 | $88.21 | $156.17 | 528,500 | — | — |
| 2018-04-27 | $88.94 | $157.46 | 1,022,800 | — | — |
| 2018-04-26 | $90.15 | $159.60 | 873,600 | — | — |
| 2018-04-25 | $88.02 | $155.83 | 820,700 | — | — |
| 2018-04-24 | $92.00 | $162.88 | 502,500 | — | — |
| 2018-04-23 | $91.99 | $162.86 | 177,500 | — | — |
| 2018-04-20 | $91.02 | $161.14 | 210,800 | — | — |
| 2018-04-19 | $91.76 | $162.46 | 325,900 | — | — |
| 2018-04-18 | $91.96 | $162.81 | 709,500 | — | — |
| 2018-04-17 | $91.16 | $161.39 | 398,000 | — | — |
| 2018-04-16 | $89.50 | $158.21 | 405,200 | — | — |
| 2018-04-13 | $88.86 | $157.07 | 445,600 | — | — |
| 2018-04-12 | $88.14 | $155.80 | 264,400 | — | — |
| 2018-04-11 | $87.33 | $154.37 | 351,100 | — | — |
| 2018-04-10 | $87.16 | $154.07 | 357,700 | — | — |
| 2018-04-09 | $84.64 | $149.62 | 251,900 | — | — |
| 2018-04-06 | $83.32 | $147.28 | 395,300 | — | — |
| 2018-04-05 | $85.02 | $150.29 | 406,400 | — | — |
| 2018-04-04 | $85.90 | $151.84 | 404,800 | — | — |
| 2018-04-03 | $84.07 | $148.61 | 731,000 | — | — |
| 2018-04-02 | $85.10 | $150.43 | 402,400 | — | — |
| 2018-03-29 | $88.29 | $156.07 | 722,700 | — | — |
| 2018-03-28 | $86.50 | $152.90 | 418,200 | — | — |
| 2018-03-27 | $86.27 | $152.50 | 378,400 | — | — |
| 2018-03-26 | $87.40 | $154.49 | 401,900 | — | — |
| 2018-03-23 | $86.13 | $152.25 | 423,100 | — | — |
| 2018-03-22 | $88.88 | $157.11 | 215,300 | — | — |
| 2018-03-21 | $90.00 | $159.09 | 242,200 | — | — |
| 2018-03-20 | $90.91 | $160.70 | 285,500 | — | — |
| 2018-03-19 | $90.04 | $159.16 | 332,400 | — | — |
| 2018-03-16 | $90.98 | $160.82 | 505,500 | — | — |
| 2018-03-15 | $91.31 | $161.41 | 358,500 | — | — |
| 2018-03-14 | $92.17 | $162.93 | 335,200 | — | — |
| 2018-03-13 | $92.07 | $162.75 | 583,500 | — | — |
| 2018-03-12 | $92.01 | $162.64 | 282,200 | — | — |
| 2018-03-09 | $92.04 | $162.70 | 530,100 | — | — |
| 2018-03-08 | $89.66 | $158.49 | 252,900 | — | — |
| 2018-03-07 | $88.93 | $157.20 | 497,200 | — | — |
| 2018-03-06 | $89.68 | $158.52 | 675,300 | — | — |
| 2018-03-05 | $87.20 | $154.14 | 227,000 | — | — |
| 2018-03-02 | $85.74 | $151.56 | 301,500 | — | — |
| 2018-03-01 | $85.56 | $151.24 | 248,900 | — | — |
| 2018-02-28 | $87.22 | $154.18 | 536,700 | — | — |
| 2018-02-27 | $87.27 | $154.26 | 455,400 | — | — |
| 2018-02-26 | $86.24 | $152.44 | 375,700 | — | — |
| 2018-02-23 | $86.58 | $153.04 | 536,800 | — | — |
| 2018-02-22 | $86.76 | $153.36 | 520,900 | — | — |
| 2018-02-21 | $87.10 | $153.96 | 511,900 | — | — |
| 2018-02-20 | $89.64 | $158.45 | 760,900 | — | — |
| 2018-02-16 | $87.45 | $154.58 | 667,100 | — | — |
| 2018-02-15 | $88.34 | $156.16 | 1,038,600 | — | — |
| 2018-02-14 | $95.04 | $168.00 | 571,000 | — | — |
| 2018-02-13 | $93.00 | $164.39 | 486,200 | — | — |
| 2018-02-12 | $91.96 | $162.55 | 635,800 | — | — |
| 2018-02-09 | $91.25 | $161.30 | 377,100 | — | — |
| 2018-02-08 | $90.42 | $159.83 | 395,800 | — | — |
| 2018-02-07 | $94.21 | $166.53 | 330,400 | — | — |
| 2018-02-06 | $94.27 | $166.64 | 386,700 | — | — |
| 2018-02-05 | $95.27 | $168.41 | 348,500 | — | — |
| 2018-02-02 | $98.81 | $174.66 | 199,700 | — | — |
| 2018-02-01 | $100.14 | $177.01 | 277,000 | — | — |
| 2018-01-31 | $100.20 | $177.12 | 504,300 | — | — |
| 2018-01-30 | $100.78 | $178.15 | 313,100 | — | — |
| 2018-01-29 | $102.40 | $181.01 | 364,900 | — | — |
| 2018-01-26 | $101.52 | $179.45 | 300,700 | — | — |
| 2018-01-25 | $101.02 | $178.57 | 244,900 | — | — |
| 2018-01-24 | $100.30 | $177.30 | 549,800 | — | — |
| 2018-01-23 | $100.38 | $177.44 | 372,200 | — | — |
| 2018-01-22 | $100.28 | $177.26 | 206,700 | — | — |
| 2018-01-19 | $100.61 | $177.84 | 351,300 | — | — |
| 2018-01-18 | $98.59 | $174.27 | 391,500 | — | — |
| 2018-01-17 | $99.36 | $175.64 | 771,800 | — | — |
| 2018-01-16 | $97.83 | $172.68 | 335,900 | — | — |
| 2018-01-12 | $97.74 | $172.52 | 414,300 | — | — |
| 2018-01-11 | $99.09 | $174.91 | 469,700 | — | — |
| 2018-01-10 | $100.21 | $176.88 | 190,100 | — | — |
| 2018-01-09 | $102.31 | $180.59 | 236,400 | — | — |
| 2018-01-08 | $101.41 | $179.00 | 153,900 | — | — |
| 2018-01-05 | $100.84 | $178.00 | 156,600 | — | — |
| 2018-01-04 | $99.59 | $175.79 | 367,500 | — | — |
| 2018-01-03 | $99.62 | $175.84 | 194,400 | — | — |
| 2018-01-02 | $99.50 | $175.63 | 335,000 | — | — |