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
- 1999-11-18 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 | $67.46 | $76.74 | 1,572,100 | — | — |
| 2018-12-28 | $65.96 | $75.03 | 1,927,700 | — | — |
| 2018-12-27 | $66.48 | $75.44 | 1,655,000 | — | — |
| 2018-12-26 | $65.54 | $74.37 | 1,701,800 | — | — |
| 2018-12-24 | $62.67 | $71.11 | 1,668,500 | — | — |
| 2018-12-21 | $63.29 | $71.82 | 4,683,100 | — | — |
| 2018-12-20 | $65.19 | $73.97 | 3,547,800 | — | — |
| 2018-12-19 | $66.83 | $75.83 | 2,845,500 | — | — |
| 2018-12-18 | $67.99 | $77.15 | 2,112,000 | — | — |
| 2018-12-17 | $67.85 | $76.99 | 2,241,700 | — | — |
| 2018-12-14 | $69.36 | $78.71 | 1,982,700 | — | — |
| 2018-12-13 | $71.14 | $80.73 | 2,200,600 | — | — |
| 2018-12-12 | $71.75 | $81.42 | 2,842,900 | — | — |
| 2018-12-11 | $71.05 | $80.62 | 2,926,000 | — | — |
| 2018-12-10 | $70.59 | $80.10 | 2,347,200 | — | — |
| 2018-12-07 | $70.25 | $79.72 | 2,184,500 | — | — |
| 2018-12-06 | $71.91 | $81.60 | 3,505,900 | — | — |
| 2018-12-04 | $72.91 | $82.73 | 4,263,800 | — | — |
| 2018-12-03 | $74.67 | $84.73 | 4,265,200 | — | — |
| 2018-11-30 | $72.35 | $82.10 | 2,279,500 | — | — |
| 2018-11-29 | $71.57 | $81.21 | 2,625,800 | — | — |
| 2018-11-28 | $71.48 | $81.11 | 2,661,300 | — | — |
| 2018-11-27 | $69.36 | $78.71 | 2,533,600 | — | — |
| 2018-11-26 | $69.25 | $78.58 | 2,406,300 | — | — |
| 2018-11-23 | $68.21 | $77.40 | 1,374,300 | — | — |
| 2018-11-21 | $67.72 | $76.84 | 3,557,600 | — | — |
| 2018-11-20 | $67.52 | $76.62 | 8,187,200 | — | — |
| 2018-11-19 | $62.61 | $71.05 | 3,392,100 | — | — |
| 2018-11-16 | $64.99 | $73.75 | 2,963,300 | — | — |
| 2018-11-15 | $64.72 | $73.44 | 3,846,100 | — | — |
| 2018-11-14 | $63.47 | $72.02 | 4,852,600 | — | — |
| 2018-11-13 | $64.34 | $73.01 | 2,216,500 | — | — |
| 2018-11-12 | $64.50 | $73.19 | 3,000,000 | — | — |
| 2018-11-09 | $67.27 | $76.33 | 2,573,500 | — | — |
| 2018-11-08 | $67.79 | $76.92 | 2,444,600 | — | — |
| 2018-11-07 | $68.26 | $77.46 | 2,700,600 | — | — |
| 2018-11-06 | $65.98 | $74.87 | 2,287,300 | — | — |
| 2018-11-05 | $65.91 | $74.79 | 2,348,700 | — | — |
| 2018-11-02 | $65.93 | $74.81 | 2,272,100 | — | — |
| 2018-11-01 | $65.22 | $74.01 | 1,882,400 | — | — |
| 2018-10-31 | $64.79 | $73.52 | 3,820,700 | — | — |
| 2018-10-30 | $63.64 | $72.21 | 3,076,700 | — | — |
| 2018-10-29 | $62.08 | $70.44 | 2,919,900 | — | — |
| 2018-10-26 | $62.73 | $71.18 | 3,119,900 | — | — |
| 2018-10-25 | $62.61 | $71.05 | 3,318,300 | — | — |
| 2018-10-24 | $61.13 | $69.37 | 3,481,200 | — | — |
| 2018-10-23 | $62.73 | $71.18 | 4,219,800 | — | — |
| 2018-10-22 | $64.28 | $72.94 | 2,227,900 | — | — |
| 2018-10-19 | $64.47 | $73.16 | 2,418,300 | — | — |
| 2018-10-18 | $65.75 | $74.61 | 2,327,300 | — | — |
| 2018-10-17 | $67.20 | $76.25 | 1,991,200 | — | — |
| 2018-10-16 | $67.46 | $76.55 | 1,868,300 | — | — |
| 2018-10-15 | $65.63 | $74.47 | 1,602,800 | — | — |
| 2018-10-12 | $66.24 | $75.17 | 3,669,500 | — | — |
| 2018-10-11 | $64.89 | $73.63 | 3,624,200 | — | — |
| 2018-10-10 | $66.67 | $75.65 | 3,055,700 | — | — |
| 2018-10-09 | $69.41 | $78.76 | 2,179,200 | — | — |
| 2018-10-08 | $69.50 | $78.86 | 2,179,400 | — | — |
| 2018-10-05 | $70.30 | $79.77 | 2,376,800 | — | — |
| 2018-10-04 | $70.66 | $80.18 | 2,961,800 | — | — |
| 2018-10-03 | $72.12 | $81.84 | 3,203,100 | — | — |
| 2018-10-02 | $71.68 | $81.34 | 2,617,500 | — | — |
| 2018-10-01 | $71.26 | $80.86 | 2,837,500 | — | — |
| 2018-09-28 | $70.54 | $79.88 | 2,248,100 | — | — |
| 2018-09-27 | $70.80 | $80.17 | 1,581,700 | — | — |
| 2018-09-26 | $70.33 | $79.64 | 1,830,300 | — | — |
| 2018-09-25 | $70.38 | $79.69 | 2,090,200 | — | — |
| 2018-09-24 | $69.95 | $79.21 | 2,333,600 | — | — |
| 2018-09-21 | $70.72 | $80.08 | 3,119,700 | — | — |
| 2018-09-20 | $71.13 | $80.54 | 2,865,600 | — | — |
| 2018-09-19 | $69.56 | $78.77 | 1,183,400 | — | — |
| 2018-09-18 | $68.93 | $78.05 | 1,780,400 | — | — |
| 2018-09-17 | $69.08 | $78.22 | 1,816,600 | — | — |
| 2018-09-14 | $68.85 | $77.96 | 1,461,100 | — | — |
| 2018-09-13 | $69.33 | $78.51 | 2,495,000 | — | — |
| 2018-09-12 | $67.91 | $76.90 | 1,125,400 | — | — |
| 2018-09-11 | $67.62 | $76.57 | 1,676,700 | — | — |
| 2018-09-10 | $67.93 | $76.92 | 2,065,700 | — | — |
| 2018-09-07 | $67.40 | $76.32 | 1,585,500 | — | — |
| 2018-09-06 | $67.36 | $76.27 | 1,031,500 | — | — |
| 2018-09-05 | $66.96 | $75.82 | 1,859,600 | — | — |
| 2018-09-04 | $67.27 | $76.17 | 1,728,000 | — | — |
| 2018-08-31 | $67.54 | $76.48 | 1,582,400 | — | — |
| 2018-08-30 | $67.26 | $76.16 | 2,246,300 | — | — |
| 2018-08-29 | $67.01 | $75.88 | 1,852,100 | — | — |
| 2018-08-28 | $66.69 | $75.52 | 2,284,300 | — | — |
| 2018-08-27 | $66.08 | $74.83 | 1,158,800 | — | — |
| 2018-08-24 | $65.98 | $74.71 | 1,904,200 | — | — |
| 2018-08-23 | $65.69 | $74.38 | 2,287,700 | — | — |
| 2018-08-22 | $65.65 | $74.34 | 2,565,600 | — | — |
| 2018-08-21 | $64.93 | $73.52 | 2,982,800 | — | — |
| 2018-08-20 | $64.47 | $73.00 | 1,619,900 | — | — |
| 2018-08-17 | $64.66 | $73.22 | 2,449,200 | — | — |
| 2018-08-16 | $65.50 | $74.17 | 3,149,500 | — | — |
| 2018-08-15 | $64.73 | $73.30 | 6,071,500 | — | — |
| 2018-08-14 | $66.75 | $75.58 | 3,110,100 | — | — |
| 2018-08-13 | $65.94 | $74.67 | 2,983,100 | — | — |
| 2018-08-10 | $66.26 | $75.03 | 2,165,900 | — | — |
| 2018-08-09 | $66.69 | $75.52 | 1,727,800 | — | — |
| 2018-08-08 | $67.38 | $76.30 | 1,681,900 | — | — |
| 2018-08-07 | $67.66 | $76.61 | 2,829,000 | — | — |
| 2018-08-06 | $66.51 | $75.31 | 2,873,100 | — | — |
| 2018-08-03 | $65.73 | $74.43 | 1,857,300 | — | — |
| 2018-08-02 | $65.29 | $73.93 | 2,263,200 | — | — |
| 2018-08-01 | $64.98 | $73.58 | 2,679,200 | — | — |
| 2018-07-31 | $66.04 | $74.78 | 2,539,200 | — | — |
| 2018-07-30 | $64.63 | $73.18 | 1,601,200 | — | — |
| 2018-07-27 | $65.75 | $74.45 | 2,638,900 | — | — |
| 2018-07-26 | $66.75 | $75.58 | 2,583,500 | — | — |
| 2018-07-25 | $65.96 | $74.69 | 2,925,800 | — | — |
| 2018-07-24 | $64.79 | $73.36 | 2,454,400 | — | — |
| 2018-07-23 | $63.72 | $72.15 | 1,417,500 | — | — |
| 2018-07-20 | $63.85 | $72.30 | 1,619,900 | — | — |
| 2018-07-19 | $64.15 | $72.64 | 1,726,700 | — | — |
| 2018-07-18 | $62.99 | $71.33 | 1,202,300 | — | — |
| 2018-07-17 | $63.04 | $71.38 | 1,469,800 | — | — |
| 2018-07-16 | $62.72 | $71.02 | 929,300 | — | — |
| 2018-07-13 | $63.38 | $71.77 | 963,700 | — | — |
| 2018-07-12 | $63.45 | $71.85 | 1,748,100 | — | — |
| 2018-07-11 | $62.86 | $71.18 | 1,780,500 | — | — |
| 2018-07-10 | $63.67 | $72.10 | 1,924,400 | — | — |
| 2018-07-09 | $63.12 | $71.47 | 1,508,600 | — | — |
| 2018-07-06 | $62.29 | $70.53 | 2,269,700 | — | — |
| 2018-07-05 | $61.80 | $69.98 | 2,247,500 | — | — |
| 2018-07-03 | $61.25 | $69.36 | 864,400 | — | — |
| 2018-07-02 | $61.47 | $69.61 | 1,526,500 | — | — |
| 2018-06-29 | $61.84 | $69.86 | 1,913,800 | — | — |
| 2018-06-28 | $61.29 | $69.23 | 1,564,100 | — | — |
| 2018-06-27 | $61.14 | $69.06 | 2,025,800 | — | — |
| 2018-06-26 | $61.98 | $70.01 | 3,655,600 | — | — |
| 2018-06-25 | $61.20 | $69.13 | 2,426,800 | — | — |
| 2018-06-22 | $62.79 | $70.93 | 2,893,800 | — | — |
| 2018-06-21 | $63.04 | $71.21 | 4,319,400 | — | — |
| 2018-06-20 | $62.79 | $70.93 | 4,942,100 | — | — |
| 2018-06-19 | $63.52 | $71.75 | 4,621,400 | — | — |
| 2018-06-18 | $64.97 | $73.39 | 2,563,100 | — | — |
| 2018-06-15 | $66.13 | $74.70 | 4,113,200 | — | — |
| 2018-06-14 | $66.31 | $74.90 | 3,487,900 | — | — |
| 2018-06-13 | $66.26 | $74.85 | 4,357,700 | — | — |
| 2018-06-12 | $66.32 | $74.92 | 2,007,000 | — | — |
| 2018-06-11 | $66.13 | $74.70 | 3,316,700 | — | — |
| 2018-06-08 | $65.73 | $74.25 | 3,853,800 | — | — |
| 2018-06-07 | $65.23 | $73.68 | 2,977,200 | — | — |
| 2018-06-06 | $65.19 | $73.64 | 3,177,600 | — | — |
| 2018-06-05 | $63.52 | $71.75 | 1,889,500 | — | — |
| 2018-06-04 | $63.38 | $71.59 | 1,958,000 | — | — |
| 2018-06-01 | $62.78 | $70.92 | 2,277,900 | — | — |
| 2018-05-31 | $61.92 | $69.95 | 2,510,400 | — | — |
| 2018-05-30 | $62.69 | $70.82 | 1,731,500 | — | — |
| 2018-05-29 | $61.85 | $69.87 | 3,559,200 | — | — |
| 2018-05-25 | $63.15 | $71.34 | 1,742,000 | — | — |
| 2018-05-24 | $64.12 | $72.43 | 1,525,800 | — | — |
| 2018-05-23 | $64.53 | $72.89 | 3,222,400 | — | — |
| 2018-05-22 | $64.84 | $73.24 | 3,415,500 | — | — |
| 2018-05-21 | $65.55 | $74.05 | 4,527,300 | — | — |
| 2018-05-18 | $64.32 | $72.66 | 4,163,500 | — | — |
| 2018-05-17 | $63.59 | $71.83 | 5,211,300 | — | — |
| 2018-05-16 | $61.94 | $69.97 | 5,872,500 | — | — |
| 2018-05-15 | $62.50 | $70.60 | 14,451,200 | — | — |
| 2018-05-14 | $69.21 | $78.18 | 3,322,600 | — | — |
| 2018-05-11 | $69.45 | $78.45 | 1,524,200 | — | — |
| 2018-05-10 | $68.86 | $77.79 | 1,844,900 | — | — |
| 2018-05-09 | $68.13 | $76.96 | 2,108,500 | — | — |
| 2018-05-08 | $67.37 | $76.10 | 1,916,100 | — | — |
| 2018-05-07 | $67.39 | $76.12 | 1,468,700 | — | — |
| 2018-05-04 | $67.00 | $75.68 | 1,330,800 | — | — |
| 2018-05-03 | $66.34 | $74.94 | 2,365,900 | — | — |
| 2018-05-02 | $65.91 | $74.45 | 2,240,500 | — | — |
| 2018-05-01 | $66.24 | $74.83 | 3,135,100 | — | — |
| 2018-04-30 | $65.74 | $74.26 | 2,277,700 | — | — |
| 2018-04-27 | $66.28 | $74.87 | 1,189,200 | — | — |
| 2018-04-26 | $66.37 | $74.97 | 1,978,600 | — | — |
| 2018-04-25 | $65.80 | $74.33 | 4,451,600 | — | — |
| 2018-04-24 | $66.64 | $75.28 | 3,701,600 | — | — |
| 2018-04-23 | $68.07 | $76.89 | 2,260,600 | — | — |
| 2018-04-20 | $67.55 | $76.31 | 1,917,200 | — | — |
| 2018-04-19 | $67.97 | $76.78 | 2,435,100 | — | — |
| 2018-04-18 | $69.55 | $78.56 | 2,678,300 | — | — |
| 2018-04-17 | $68.44 | $77.31 | 2,682,600 | — | — |
| 2018-04-16 | $68.17 | $77.01 | 2,887,800 | — | — |
| 2018-04-13 | $67.21 | $75.92 | 2,043,900 | — | — |
| 2018-04-12 | $67.20 | $75.91 | 2,180,900 | — | — |
| 2018-04-11 | $66.08 | $74.64 | 1,391,400 | — | — |
| 2018-04-10 | $66.64 | $75.28 | 1,872,800 | — | — |
| 2018-04-09 | $65.19 | $73.64 | 2,639,800 | — | — |
| 2018-04-06 | $63.65 | $71.90 | 3,578,600 | — | — |
| 2018-04-05 | $65.68 | $74.19 | 2,120,200 | — | — |
| 2018-04-04 | $65.45 | $73.93 | 5,084,100 | — | — |
| 2018-04-03 | $65.42 | $73.90 | 2,286,100 | — | — |
| 2018-04-02 | $64.43 | $72.78 | 3,085,800 | — | — |
| 2018-03-29 | $66.90 | $75.40 | 2,711,300 | — | — |
| 2018-03-28 | $66.40 | $74.84 | 2,267,800 | — | — |
| 2018-03-27 | $67.00 | $75.52 | 2,104,500 | — | — |
| 2018-03-26 | $68.20 | $76.87 | 2,263,800 | — | — |
| 2018-03-23 | $66.06 | $74.46 | 2,594,100 | — | — |
| 2018-03-22 | $67.47 | $76.05 | 1,690,000 | — | — |
| 2018-03-21 | $69.40 | $78.22 | 1,583,200 | — | — |
| 2018-03-20 | $69.85 | $78.73 | 2,379,100 | — | — |
| 2018-03-19 | $69.34 | $78.15 | 2,639,400 | — | — |
| 2018-03-16 | $69.90 | $78.78 | 3,378,100 | — | — |
| 2018-03-15 | $70.18 | $79.10 | 2,530,400 | — | — |
| 2018-03-14 | $69.92 | $78.81 | 1,866,300 | — | — |
| 2018-03-13 | $70.68 | $79.66 | 1,728,100 | — | — |
| 2018-03-12 | $70.71 | $79.70 | 2,049,400 | — | — |
| 2018-03-09 | $71.13 | $80.17 | 2,061,200 | — | — |
| 2018-03-08 | $69.85 | $78.73 | 2,453,400 | — | — |
| 2018-03-07 | $69.70 | $78.56 | 3,125,800 | — | — |
| 2018-03-06 | $68.11 | $76.77 | 2,944,600 | — | — |
| 2018-03-05 | $67.55 | $76.14 | 1,890,900 | — | — |
| 2018-03-02 | $67.51 | $76.09 | 2,057,300 | — | — |
| 2018-03-01 | $67.38 | $75.94 | 2,401,800 | — | — |
| 2018-02-28 | $68.59 | $77.31 | 3,289,200 | — | — |
| 2018-02-27 | $69.00 | $77.77 | 3,370,500 | — | — |
| 2018-02-26 | $70.58 | $79.55 | 5,947,400 | — | — |
| 2018-02-23 | $70.70 | $79.69 | 4,227,000 | — | — |
| 2018-02-22 | $70.68 | $79.66 | 2,403,400 | — | — |
| 2018-02-21 | $71.25 | $80.31 | 1,995,600 | — | — |
| 2018-02-20 | $71.08 | $80.11 | 2,580,400 | — | — |
| 2018-02-16 | $71.97 | $81.12 | 2,887,100 | — | — |
| 2018-02-15 | $72.02 | $81.17 | 4,899,100 | — | — |
| 2018-02-14 | $69.70 | $78.56 | 3,637,800 | — | — |
| 2018-02-13 | $68.34 | $77.03 | 1,825,500 | — | — |
| 2018-02-12 | $68.43 | $77.13 | 4,227,600 | — | — |
| 2018-02-09 | $66.98 | $75.49 | 4,517,000 | — | — |
| 2018-02-08 | $65.05 | $73.32 | 4,163,400 | — | — |
| 2018-02-07 | $68.06 | $76.71 | 1,988,100 | — | — |
| 2018-02-06 | $68.45 | $77.15 | 4,121,200 | — | — |
| 2018-02-05 | $68.22 | $76.89 | 2,860,700 | — | — |
| 2018-02-02 | $71.25 | $80.31 | 1,955,700 | — | — |
| 2018-02-01 | $72.83 | $82.09 | 2,008,200 | — | — |
| 2018-01-31 | $73.43 | $82.76 | 2,032,800 | — | — |
| 2018-01-30 | $72.99 | $82.27 | 1,817,000 | — | — |
| 2018-01-29 | $74.53 | $84.00 | 1,321,900 | — | — |
| 2018-01-26 | $74.82 | $84.33 | 2,386,900 | — | — |
| 2018-01-25 | $73.86 | $83.25 | 1,664,100 | — | — |
| 2018-01-24 | $73.58 | $82.93 | 1,754,300 | — | — |
| 2018-01-23 | $73.44 | $82.77 | 1,213,400 | — | — |
| 2018-01-22 | $73.48 | $82.82 | 1,963,700 | — | — |
| 2018-01-19 | $73.07 | $82.36 | 2,266,100 | — | — |
| 2018-01-18 | $72.19 | $81.37 | 1,828,300 | — | — |
| 2018-01-17 | $72.06 | $81.22 | 1,824,500 | — | — |
| 2018-01-16 | $71.23 | $80.28 | 1,702,700 | — | — |
| 2018-01-12 | $71.73 | $80.85 | 1,448,100 | — | — |
| 2018-01-11 | $70.80 | $79.80 | 1,511,100 | — | — |
| 2018-01-10 | $70.79 | $79.79 | 2,957,200 | — | — |
| 2018-01-09 | $71.77 | $80.89 | 2,666,100 | — | — |
| 2018-01-08 | $70.05 | $78.95 | 1,613,400 | — | — |
| 2018-01-05 | $69.90 | $78.78 | 1,632,500 | — | — |
| 2018-01-04 | $68.80 | $77.54 | 2,230,700 | — | — |
| 2018-01-03 | $69.32 | $78.13 | 1,698,900 | — | — |
| 2018-01-02 | $67.60 | $76.19 | 1,047,800 | — | — |