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
- 1998-01-02 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 | $65.23 | $194.83 | 935,100 | — | — |
| 2018-12-28 | $64.94 | $193.97 | 847,600 | — | — |
| 2018-12-27 | $65.30 | $195.04 | 1,396,000 | — | — |
| 2018-12-26 | $64.35 | $192.20 | 1,004,800 | — | — |
| 2018-12-24 | $63.24 | $188.89 | 664,300 | — | — |
| 2018-12-21 | $66.94 | $199.94 | 3,520,500 | — | — |
| 2018-12-20 | $67.03 | $200.21 | 2,116,800 | — | — |
| 2018-12-19 | $67.21 | $200.75 | 1,267,200 | — | — |
| 2018-12-18 | $67.38 | $201.25 | 1,873,300 | — | — |
| 2018-12-17 | $67.31 | $201.05 | 2,086,800 | — | — |
| 2018-12-14 | $69.81 | $208.51 | 1,432,800 | — | — |
| 2018-12-13 | $70.44 | $210.39 | 1,089,900 | — | — |
| 2018-12-12 | $69.84 | $208.60 | 1,024,900 | — | — |
| 2018-12-11 | $70.29 | $209.95 | 1,042,300 | — | — |
| 2018-12-10 | $70.71 | $209.78 | 909,300 | — | — |
| 2018-12-07 | $70.42 | $208.92 | 1,106,900 | — | — |
| 2018-12-06 | $70.16 | $208.15 | 1,923,800 | — | — |
| 2018-12-04 | $70.04 | $207.79 | 1,292,000 | — | — |
| 2018-12-03 | $69.80 | $207.08 | 1,561,600 | — | — |
| 2018-11-30 | $68.62 | $203.58 | 2,389,800 | — | — |
| 2018-11-29 | $67.82 | $201.21 | 1,278,800 | — | — |
| 2018-11-28 | $68.11 | $202.07 | 911,800 | — | — |
| 2018-11-27 | $68.68 | $203.76 | 1,386,500 | — | — |
| 2018-11-26 | $67.82 | $201.21 | 1,085,300 | — | — |
| 2018-11-23 | $67.75 | $201.00 | 586,800 | — | — |
| 2018-11-21 | $67.52 | $200.32 | 1,420,400 | — | — |
| 2018-11-20 | $69.00 | $204.71 | 1,576,100 | — | — |
| 2018-11-19 | $69.74 | $206.90 | 2,242,700 | — | — |
| 2018-11-16 | $69.30 | $205.60 | 1,651,900 | — | — |
| 2018-11-15 | $69.39 | $205.87 | 1,853,000 | — | — |
| 2018-11-14 | $68.74 | $203.94 | 1,426,800 | — | — |
| 2018-11-13 | $68.83 | $204.20 | 1,186,200 | — | — |
| 2018-11-12 | $68.39 | $202.90 | 1,889,300 | — | — |
| 2018-11-09 | $67.32 | $199.72 | 1,380,400 | — | — |
| 2018-11-08 | $66.30 | $196.70 | 1,463,600 | — | — |
| 2018-11-07 | $66.04 | $195.93 | 1,453,400 | — | — |
| 2018-11-06 | $65.07 | $193.05 | 1,130,700 | — | — |
| 2018-11-05 | $64.65 | $191.80 | 1,169,800 | — | — |
| 2018-11-02 | $63.61 | $188.72 | 1,429,900 | — | — |
| 2018-11-01 | $64.35 | $190.91 | 1,701,900 | — | — |
| 2018-10-31 | $64.58 | $191.60 | 2,464,200 | — | — |
| 2018-10-30 | $65.00 | $192.84 | 1,481,200 | — | — |
| 2018-10-29 | $65.20 | $193.43 | 1,052,700 | — | — |
| 2018-10-26 | $64.40 | $191.06 | 2,467,100 | — | — |
| 2018-10-25 | $65.69 | $194.89 | 1,874,400 | — | — |
| 2018-10-24 | $66.79 | $198.15 | 1,532,100 | — | — |
| 2018-10-23 | $65.49 | $194.30 | 1,910,400 | — | — |
| 2018-10-22 | $65.65 | $194.77 | 1,561,600 | — | — |
| 2018-10-19 | $66.05 | $195.96 | 1,230,100 | — | — |
| 2018-10-18 | $64.94 | $192.66 | 990,700 | — | — |
| 2018-10-17 | $64.76 | $192.13 | 1,208,000 | — | — |
| 2018-10-16 | $64.78 | $192.19 | 1,026,500 | — | — |
| 2018-10-15 | $63.82 | $189.34 | 1,897,700 | — | — |
| 2018-10-12 | $63.80 | $189.28 | 2,406,300 | — | — |
| 2018-10-11 | $64.04 | $189.99 | 2,287,000 | — | — |
| 2018-10-10 | $65.94 | $195.63 | 1,456,700 | — | — |
| 2018-10-09 | $66.33 | $196.79 | 1,625,900 | — | — |
| 2018-10-08 | $65.65 | $194.77 | 1,524,800 | — | — |
| 2018-10-05 | $65.10 | $193.14 | 1,464,100 | — | — |
| 2018-10-04 | $63.90 | $189.58 | 1,343,500 | — | — |
| 2018-10-03 | $63.69 | $188.96 | 1,367,200 | — | — |
| 2018-10-02 | $64.35 | $190.91 | 1,393,500 | — | — |
| 2018-10-01 | $63.29 | $187.77 | 1,545,200 | — | — |
| 2018-09-28 | $63.22 | $187.56 | 1,736,000 | — | — |
| 2018-09-27 | $62.57 | $185.63 | 1,307,400 | — | — |
| 2018-09-26 | $62.14 | $184.36 | 2,079,600 | — | — |
| 2018-09-25 | $63.02 | $186.97 | 1,719,600 | — | — |
| 2018-09-24 | $63.76 | $189.16 | 1,403,100 | — | — |
| 2018-09-21 | $64.42 | $191.12 | 2,761,200 | — | — |
| 2018-09-20 | $64.13 | $190.26 | 1,710,500 | — | — |
| 2018-09-19 | $63.91 | $189.61 | 5,685,300 | — | — |
| 2018-09-18 | $65.06 | $193.02 | 1,869,700 | — | — |
| 2018-09-17 | $65.24 | $193.55 | 1,523,600 | — | — |
| 2018-09-14 | $65.41 | $194.06 | 1,918,500 | — | — |
| 2018-09-13 | $65.71 | $194.95 | 1,701,500 | — | — |
| 2018-09-12 | $65.37 | $193.94 | 2,322,700 | — | — |
| 2018-09-11 | $65.35 | $193.88 | 2,620,900 | — | — |
| 2018-09-10 | $65.90 | $194.15 | 1,689,200 | — | — |
| 2018-09-07 | $65.34 | $192.50 | 2,299,000 | — | — |
| 2018-09-06 | $65.62 | $193.33 | 2,303,600 | — | — |
| 2018-09-05 | $64.95 | $191.35 | 1,369,000 | — | — |
| 2018-09-04 | $63.75 | $187.82 | 1,054,000 | — | — |
| 2018-08-31 | $63.23 | $186.29 | 1,020,900 | — | — |
| 2018-08-30 | $63.55 | $187.23 | 1,563,000 | — | — |
| 2018-08-29 | $63.46 | $186.96 | 1,282,700 | — | — |
| 2018-08-28 | $63.22 | $186.26 | 1,504,000 | — | — |
| 2018-08-27 | $63.37 | $186.70 | 714,000 | — | — |
| 2018-08-24 | $63.99 | $188.53 | 862,700 | — | — |
| 2018-08-23 | $63.65 | $187.52 | 1,175,200 | — | — |
| 2018-08-22 | $63.56 | $187.26 | 957,600 | — | — |
| 2018-08-21 | $64.21 | $189.17 | 1,162,500 | — | — |
| 2018-08-20 | $64.57 | $190.23 | 1,106,900 | — | — |
| 2018-08-17 | $64.76 | $190.79 | 1,795,900 | — | — |
| 2018-08-16 | $64.45 | $189.88 | 2,197,100 | — | — |
| 2018-08-15 | $63.61 | $187.41 | 1,080,500 | — | — |
| 2018-08-14 | $63.10 | $185.90 | 1,007,300 | — | — |
| 2018-08-13 | $62.99 | $185.58 | 1,056,800 | — | — |
| 2018-08-10 | $62.78 | $184.96 | 935,500 | — | — |
| 2018-08-09 | $62.83 | $185.11 | 941,200 | — | — |
| 2018-08-08 | $62.60 | $184.43 | 899,200 | — | — |
| 2018-08-07 | $62.59 | $184.40 | 1,162,400 | — | — |
| 2018-08-06 | $62.57 | $184.34 | 1,200,500 | — | — |
| 2018-08-03 | $62.45 | $183.99 | 1,512,400 | — | — |
| 2018-08-02 | $61.77 | $181.99 | 1,631,700 | — | — |
| 2018-08-01 | $61.36 | $180.78 | 1,492,000 | — | — |
| 2018-07-31 | $62.06 | $182.84 | 1,922,500 | — | — |
| 2018-07-30 | $61.42 | $180.95 | 787,800 | — | — |
| 2018-07-27 | $61.94 | $182.49 | 1,251,900 | — | — |
| 2018-07-26 | $62.15 | $183.10 | 1,325,400 | — | — |
| 2018-07-25 | $61.36 | $180.78 | 1,402,000 | — | — |
| 2018-07-24 | $61.00 | $179.72 | 1,331,200 | — | — |
| 2018-07-23 | $60.93 | $179.51 | 746,600 | — | — |
| 2018-07-20 | $61.34 | $180.72 | 903,100 | — | — |
| 2018-07-19 | $61.71 | $181.81 | 676,400 | — | — |
| 2018-07-18 | $61.07 | $179.92 | 1,000,500 | — | — |
| 2018-07-17 | $61.27 | $180.51 | 757,800 | — | — |
| 2018-07-16 | $61.34 | $180.72 | 870,200 | — | — |
| 2018-07-13 | $61.39 | $180.87 | 978,600 | — | — |
| 2018-07-12 | $61.37 | $180.81 | 1,381,100 | — | — |
| 2018-07-11 | $61.38 | $180.84 | 1,423,900 | — | — |
| 2018-07-10 | $60.50 | $178.24 | 2,111,000 | — | — |
| 2018-07-09 | $59.97 | $176.68 | 1,782,100 | — | — |
| 2018-07-06 | $62.03 | $182.75 | 1,171,600 | — | — |
| 2018-07-05 | $61.55 | $181.34 | 1,046,500 | — | — |
| 2018-07-03 | $61.23 | $180.39 | 677,000 | — | — |
| 2018-07-02 | $61.22 | $180.36 | 1,203,500 | — | — |
| 2018-06-29 | $60.85 | $179.27 | 2,667,300 | — | — |
| 2018-06-28 | $60.84 | $179.25 | 2,457,900 | — | — |
| 2018-06-27 | $60.49 | $178.21 | 1,306,400 | — | — |
| 2018-06-26 | $59.94 | $176.59 | 1,554,400 | — | — |
| 2018-06-25 | $59.65 | $175.74 | 1,625,400 | — | — |
| 2018-06-22 | $58.68 | $172.88 | 1,528,900 | — | — |
| 2018-06-21 | $58.51 | $172.38 | 737,800 | — | — |
| 2018-06-20 | $58.31 | $171.79 | 1,356,600 | — | — |
| 2018-06-19 | $58.28 | $171.70 | 1,619,300 | — | — |
| 2018-06-18 | $57.64 | $169.82 | 2,136,300 | — | — |
| 2018-06-15 | $56.97 | $167.84 | 3,256,700 | — | — |
| 2018-06-14 | $56.37 | $166.08 | 1,619,600 | — | — |
| 2018-06-13 | $55.76 | $164.28 | 1,874,500 | — | — |
| 2018-06-12 | $56.06 | $165.16 | 2,307,800 | — | — |
| 2018-06-11 | $55.75 | $162.90 | 1,952,500 | — | — |
| 2018-06-08 | $56.69 | $165.65 | 1,396,100 | — | — |
| 2018-06-07 | $56.90 | $166.26 | 1,871,900 | — | — |
| 2018-06-06 | $56.57 | $165.30 | 2,065,300 | — | — |
| 2018-06-05 | $57.41 | $167.75 | 1,607,200 | — | — |
| 2018-06-04 | $57.98 | $169.42 | 1,280,400 | — | — |
| 2018-06-01 | $58.11 | $169.80 | 2,214,700 | — | — |
| 2018-05-31 | $59.19 | $172.95 | 1,628,600 | — | — |
| 2018-05-30 | $59.39 | $173.54 | 1,344,200 | — | — |
| 2018-05-29 | $58.83 | $171.90 | 2,019,100 | — | — |
| 2018-05-25 | $58.87 | $172.02 | 1,347,100 | — | — |
| 2018-05-24 | $58.78 | $171.75 | 2,021,300 | — | — |
| 2018-05-23 | $57.89 | $169.15 | 2,572,300 | — | — |
| 2018-05-22 | $56.70 | $165.68 | 1,205,800 | — | — |
| 2018-05-21 | $56.34 | $164.62 | 980,100 | — | — |
| 2018-05-18 | $56.26 | $164.39 | 1,662,400 | — | — |
| 2018-05-17 | $55.84 | $163.16 | 1,604,700 | — | — |
| 2018-05-16 | $55.94 | $163.46 | 1,593,700 | — | — |
| 2018-05-15 | $56.42 | $164.86 | 1,768,800 | — | — |
| 2018-05-14 | $56.59 | $165.35 | 1,447,100 | — | — |
| 2018-05-11 | $56.87 | $166.17 | 1,674,100 | — | — |
| 2018-05-10 | $56.34 | $164.62 | 1,540,800 | — | — |
| 2018-05-09 | $56.22 | $164.27 | 1,818,300 | — | — |
| 2018-05-08 | $56.91 | $166.29 | 1,751,800 | — | — |
| 2018-05-07 | $58.54 | $171.05 | 1,053,500 | — | — |
| 2018-05-04 | $58.90 | $172.10 | 808,600 | — | — |
| 2018-05-03 | $58.74 | $171.64 | 918,400 | — | — |
| 2018-05-02 | $58.38 | $170.58 | 874,300 | — | — |
| 2018-05-01 | $58.33 | $170.44 | 1,177,900 | — | — |
| 2018-04-30 | $58.62 | $171.29 | 1,504,500 | — | — |
| 2018-04-27 | $58.60 | $171.23 | 1,226,500 | — | — |
| 2018-04-26 | $57.87 | $169.09 | 895,900 | — | — |
| 2018-04-25 | $57.21 | $167.17 | 1,208,000 | — | — |
| 2018-04-24 | $57.20 | $167.14 | 1,678,500 | — | — |
| 2018-04-23 | $56.63 | $165.47 | 1,487,500 | — | — |
| 2018-04-20 | $56.27 | $164.42 | 1,007,700 | — | — |
| 2018-04-19 | $56.85 | $166.11 | 885,400 | — | — |
| 2018-04-18 | $56.56 | $165.27 | 1,277,900 | — | — |
| 2018-04-17 | $56.89 | $166.23 | 1,242,900 | — | — |
| 2018-04-16 | $56.36 | $164.68 | 1,651,500 | — | — |
| 2018-04-13 | $55.51 | $162.20 | 1,585,500 | — | — |
| 2018-04-12 | $55.33 | $161.67 | 1,128,400 | — | — |
| 2018-04-11 | $56.01 | $163.66 | 1,246,200 | — | — |
| 2018-04-10 | $56.20 | $164.21 | 1,294,000 | — | — |
| 2018-04-09 | $56.96 | $166.44 | 1,366,900 | — | — |
| 2018-04-06 | $57.13 | $166.93 | 2,826,100 | — | — |
| 2018-04-05 | $57.44 | $167.84 | 3,252,900 | — | — |
| 2018-04-04 | $56.81 | $166.00 | 2,216,600 | — | — |
| 2018-04-03 | $57.14 | $166.96 | 2,083,100 | — | — |
| 2018-04-02 | $56.69 | $165.65 | 2,217,700 | — | — |
| 2018-03-29 | $56.63 | $165.47 | 2,023,800 | — | — |
| 2018-03-28 | $55.94 | $163.46 | 1,322,800 | — | — |
| 2018-03-27 | $55.88 | $163.28 | 1,787,500 | — | — |
| 2018-03-26 | $54.85 | $160.27 | 1,328,900 | — | — |
| 2018-03-23 | $54.01 | $157.82 | 1,240,700 | — | — |
| 2018-03-22 | $54.92 | $160.47 | 1,237,700 | — | — |
| 2018-03-21 | $54.90 | $160.42 | 1,126,700 | — | — |
| 2018-03-20 | $55.13 | $161.09 | 975,800 | — | — |
| 2018-03-19 | $55.20 | $161.29 | 1,135,100 | — | — |
| 2018-03-16 | $55.49 | $162.14 | 2,834,400 | — | — |
| 2018-03-15 | $54.77 | $160.04 | 1,513,900 | — | — |
| 2018-03-14 | $54.63 | $159.63 | 2,063,000 | — | — |
| 2018-03-13 | $54.09 | $158.05 | 1,603,000 | — | — |
| 2018-03-12 | $54.41 | $157.65 | 1,559,000 | — | — |
| 2018-03-09 | $53.99 | $156.43 | 2,056,400 | — | — |
| 2018-03-08 | $53.86 | $156.05 | 1,030,300 | — | — |
| 2018-03-07 | $53.58 | $155.24 | 1,800,600 | — | — |
| 2018-03-06 | $53.94 | $156.28 | 1,719,600 | — | — |
| 2018-03-05 | $55.12 | $159.70 | 1,915,100 | — | — |
| 2018-03-02 | $54.03 | $156.55 | 1,444,500 | — | — |
| 2018-03-01 | $53.96 | $156.34 | 1,844,600 | — | — |
| 2018-02-28 | $54.30 | $157.33 | 1,849,300 | — | — |
| 2018-02-27 | $54.89 | $159.04 | 1,838,900 | — | — |
| 2018-02-26 | $55.75 | $161.53 | 1,448,200 | — | — |
| 2018-02-23 | $56.35 | $163.27 | 1,993,800 | — | — |
| 2018-02-22 | $54.59 | $158.17 | 1,655,200 | — | — |
| 2018-02-21 | $54.40 | $157.62 | 1,740,300 | — | — |
| 2018-02-20 | $55.08 | $159.59 | 2,336,500 | — | — |
| 2018-02-16 | $56.32 | $163.18 | 2,605,600 | — | — |
| 2018-02-15 | $56.26 | $163.01 | 2,539,100 | — | — |
| 2018-02-14 | $54.68 | $158.43 | 1,410,100 | — | — |
| 2018-02-13 | $55.25 | $160.08 | 1,201,100 | — | — |
| 2018-02-12 | $55.07 | $159.56 | 1,789,100 | — | — |
| 2018-02-09 | $55.42 | $160.57 | 4,565,100 | — | — |
| 2018-02-08 | $52.59 | $152.37 | 3,938,100 | — | — |
| 2018-02-07 | $53.19 | $154.11 | 2,669,900 | — | — |
| 2018-02-06 | $53.00 | $153.56 | 2,420,800 | — | — |
| 2018-02-05 | $54.15 | $156.89 | 1,921,600 | — | — |
| 2018-02-02 | $54.89 | $159.04 | 1,440,600 | — | — |
| 2018-02-01 | $55.21 | $159.96 | 3,167,100 | — | — |
| 2018-01-31 | $56.63 | $164.08 | 2,066,600 | — | — |
| 2018-01-30 | $56.09 | $162.51 | 1,299,600 | — | — |
| 2018-01-29 | $55.88 | $161.91 | 1,270,400 | — | — |
| 2018-01-26 | $56.92 | $164.92 | 1,616,600 | — | — |
| 2018-01-25 | $56.74 | $164.40 | 1,849,100 | — | — |
| 2018-01-24 | $55.74 | $161.50 | 2,683,600 | — | — |
| 2018-01-23 | $56.07 | $162.46 | 1,351,100 | — | — |
| 2018-01-22 | $55.30 | $160.22 | 1,065,600 | — | — |
| 2018-01-19 | $55.16 | $159.82 | 1,450,000 | — | — |
| 2018-01-18 | $55.39 | $160.49 | 1,807,700 | — | — |
| 2018-01-17 | $55.79 | $161.64 | 1,600,800 | — | — |
| 2018-01-16 | $55.46 | $160.69 | 1,684,900 | — | — |
| 2018-01-12 | $55.52 | $160.86 | 1,385,100 | — | — |
| 2018-01-11 | $56.15 | $162.69 | 1,497,700 | — | — |
| 2018-01-10 | $56.48 | $163.64 | 1,017,500 | — | — |
| 2018-01-09 | $57.32 | $166.08 | 1,165,300 | — | — |
| 2018-01-08 | $58.07 | $168.25 | 964,200 | — | — |
| 2018-01-05 | $57.39 | $166.28 | 1,321,500 | — | — |
| 2018-01-04 | $57.43 | $166.40 | 1,647,500 | — | — |
| 2018-01-03 | $58.09 | $168.31 | 1,373,800 | — | — |
| 2018-01-02 | $58.39 | $169.18 | 1,313,800 | — | — |