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
- 1970-01-02 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 | $74.74 | $2,165.33 | 2,203,300 | — | — |
| 2018-12-28 | $74.73 | $2,165.04 | 2,027,000 | — | — |
| 2018-12-27 | $75.04 | $2,174.02 | 2,161,200 | — | — |
| 2018-12-26 | $74.36 | $2,154.32 | 2,461,200 | — | — |
| 2018-12-24 | $73.55 | $2,130.86 | 1,762,300 | — | — |
| 2018-12-21 | $76.43 | $2,214.29 | 6,388,600 | — | — |
| 2018-12-20 | $77.62 | $2,248.77 | 3,489,900 | — | — |
| 2018-12-19 | $76.86 | $2,226.75 | 2,473,100 | — | — |
| 2018-12-18 | $77.26 | $2,238.34 | 2,818,800 | — | — |
| 2018-12-17 | $77.33 | $2,240.37 | 3,581,300 | — | — |
| 2018-12-14 | $80.01 | $2,318.01 | 2,828,100 | — | — |
| 2018-12-13 | $80.36 | $2,328.15 | 1,832,400 | — | — |
| 2018-12-12 | $79.52 | $2,303.82 | 3,317,700 | — | — |
| 2018-12-11 | $79.76 | $2,310.77 | 2,037,900 | — | — |
| 2018-12-10 | $79.36 | $2,299.18 | 2,020,800 | — | — |
| 2018-12-07 | $79.32 | $2,298.02 | 2,495,200 | — | — |
| 2018-12-06 | $78.76 | $2,281.80 | 3,118,900 | — | — |
| 2018-12-04 | $78.42 | $2,271.95 | 3,457,900 | — | — |
| 2018-12-03 | $78.31 | $2,268.76 | 2,504,200 | — | — |
| 2018-11-30 | $77.74 | $2,252.25 | 2,814,600 | — | — |
| 2018-11-29 | $76.35 | $2,211.98 | 2,298,800 | — | — |
| 2018-11-28 | $76.22 | $2,208.21 | 2,142,200 | — | — |
| 2018-11-27 | $76.58 | $2,218.64 | 1,789,800 | — | — |
| 2018-11-26 | $75.96 | $2,200.68 | 1,586,800 | — | — |
| 2018-11-23 | $75.86 | $2,197.78 | 915,200 | — | — |
| 2018-11-21 | $75.65 | $2,191.70 | 3,341,300 | — | — |
| 2018-11-20 | $77.82 | $2,254.56 | 2,694,200 | — | — |
| 2018-11-19 | $77.43 | $2,243.27 | 2,681,100 | — | — |
| 2018-11-16 | $77.02 | $2,231.39 | 3,309,100 | — | — |
| 2018-11-15 | $76.79 | $2,224.72 | 3,031,100 | — | — |
| 2018-11-14 | $76.13 | $2,205.60 | 3,578,400 | — | — |
| 2018-11-13 | $76.43 | $2,214.29 | 2,860,100 | — | — |
| 2018-11-12 | $76.20 | $2,207.63 | 2,245,500 | — | — |
| 2018-11-09 | $75.32 | $2,182.14 | 2,419,500 | — | — |
| 2018-11-08 | $74.17 | $2,148.82 | 3,465,900 | — | — |
| 2018-11-07 | $75.13 | $2,157.22 | 2,781,600 | — | — |
| 2018-11-06 | $74.45 | $2,137.70 | 2,662,600 | — | — |
| 2018-11-05 | $73.50 | $2,110.42 | 2,188,400 | — | — |
| 2018-11-02 | $72.69 | $2,087.16 | 3,054,500 | — | — |
| 2018-11-01 | $72.97 | $2,095.20 | 2,902,400 | — | — |
| 2018-10-31 | $73.36 | $2,106.40 | 2,713,200 | — | — |
| 2018-10-30 | $74.29 | $2,133.10 | 3,254,800 | — | — |
| 2018-10-29 | $74.04 | $2,125.92 | 3,024,100 | — | — |
| 2018-10-26 | $72.74 | $2,088.60 | 4,161,500 | — | — |
| 2018-10-25 | $73.54 | $2,111.57 | 5,291,300 | — | — |
| 2018-10-24 | $75.56 | $2,169.57 | 5,070,900 | — | — |
| 2018-10-23 | $73.44 | $2,108.70 | 4,869,800 | — | — |
| 2018-10-22 | $73.15 | $2,100.37 | 2,471,300 | — | — |
| 2018-10-19 | $73.26 | $2,103.53 | 2,638,900 | — | — |
| 2018-10-18 | $71.68 | $2,058.16 | 2,053,300 | — | — |
| 2018-10-17 | $71.72 | $2,059.31 | 2,607,900 | — | — |
| 2018-10-16 | $71.70 | $2,058.73 | 2,692,600 | — | — |
| 2018-10-15 | $71.02 | $2,039.21 | 2,101,800 | — | — |
| 2018-10-12 | $70.90 | $2,035.76 | 2,864,300 | — | — |
| 2018-10-11 | $71.22 | $2,044.95 | 4,735,800 | — | — |
| 2018-10-10 | $72.70 | $2,087.45 | 3,005,400 | — | — |
| 2018-10-09 | $73.05 | $2,097.50 | 3,228,400 | — | — |
| 2018-10-08 | $72.85 | $2,091.75 | 3,168,900 | — | — |
| 2018-10-05 | $71.87 | $2,063.62 | 3,535,300 | — | — |
| 2018-10-04 | $70.56 | $2,026.00 | 2,174,500 | — | — |
| 2018-10-03 | $70.22 | $2,016.24 | 2,514,800 | — | — |
| 2018-10-02 | $71.35 | $2,048.68 | 2,966,700 | — | — |
| 2018-10-01 | $70.90 | $2,035.76 | 1,806,600 | — | — |
| 2018-09-28 | $70.88 | $2,035.19 | 2,740,200 | — | — |
| 2018-09-27 | $69.76 | $2,003.03 | 2,318,800 | — | — |
| 2018-09-26 | $68.97 | $1,980.35 | 1,975,900 | — | — |
| 2018-09-25 | $69.81 | $2,004.47 | 2,529,800 | — | — |
| 2018-09-24 | $70.64 | $2,028.30 | 1,838,000 | — | — |
| 2018-09-21 | $71.40 | $2,050.12 | 4,336,800 | — | — |
| 2018-09-20 | $71.08 | $2,040.93 | 2,111,000 | — | — |
| 2018-09-19 | $70.98 | $2,038.06 | 1,976,100 | — | — |
| 2018-09-18 | $72.43 | $2,079.70 | 2,099,800 | — | — |
| 2018-09-17 | $72.80 | $2,090.32 | 1,706,500 | — | — |
| 2018-09-14 | $72.60 | $2,084.58 | 1,866,000 | — | — |
| 2018-09-13 | $72.97 | $2,095.20 | 2,201,900 | — | — |
| 2018-09-12 | $72.51 | $2,081.99 | 2,167,900 | — | — |
| 2018-09-11 | $72.98 | $2,095.49 | 2,095,300 | — | — |
| 2018-09-10 | $73.40 | $2,107.55 | 2,481,500 | — | — |
| 2018-09-07 | $72.68 | $2,086.87 | 3,034,100 | — | — |
| 2018-09-06 | $73.33 | $2,105.54 | 2,113,200 | — | — |
| 2018-09-05 | $73.24 | $2,102.95 | 2,121,700 | — | — |
| 2018-09-04 | $72.26 | $2,074.81 | 2,150,300 | — | — |
| 2018-08-31 | $71.73 | $2,059.60 | 3,109,600 | — | — |
| 2018-08-30 | $71.81 | $2,061.89 | 1,765,500 | — | — |
| 2018-08-29 | $71.70 | $2,058.73 | 1,702,100 | — | — |
| 2018-08-28 | $71.11 | $2,041.79 | 2,020,700 | — | — |
| 2018-08-27 | $71.16 | $2,043.23 | 2,205,900 | — | — |
| 2018-08-24 | $71.55 | $2,054.43 | 1,626,000 | — | — |
| 2018-08-23 | $71.36 | $2,048.97 | 2,421,600 | — | — |
| 2018-08-22 | $70.74 | $2,031.17 | 2,680,400 | — | — |
| 2018-08-21 | $71.65 | $2,057.30 | 3,703,300 | — | — |
| 2018-08-20 | $72.18 | $2,072.52 | 2,279,900 | — | — |
| 2018-08-17 | $72.50 | $2,081.70 | 2,134,300 | — | — |
| 2018-08-16 | $72.34 | $2,077.11 | 1,803,100 | — | — |
| 2018-08-15 | $71.77 | $2,060.74 | 2,352,900 | — | — |
| 2018-08-14 | $71.02 | $2,039.21 | 1,174,500 | — | — |
| 2018-08-13 | $70.94 | $2,036.91 | 2,018,800 | — | — |
| 2018-08-10 | $70.85 | $2,034.33 | 1,796,200 | — | — |
| 2018-08-09 | $70.98 | $2,038.06 | 2,057,600 | — | — |
| 2018-08-08 | $70.93 | $2,018.82 | 2,040,000 | — | — |
| 2018-08-07 | $71.24 | $2,027.65 | 1,781,600 | — | — |
| 2018-08-06 | $71.27 | $2,028.50 | 1,622,200 | — | — |
| 2018-08-03 | $71.18 | $2,025.94 | 1,563,900 | — | — |
| 2018-08-02 | $70.49 | $2,006.30 | 2,404,500 | — | — |
| 2018-08-01 | $70.30 | $2,000.89 | 2,172,700 | — | — |
| 2018-07-31 | $71.14 | $2,024.80 | 3,219,000 | — | — |
| 2018-07-30 | $70.40 | $2,003.74 | 2,004,700 | — | — |
| 2018-07-27 | $71.14 | $2,024.80 | 3,276,100 | — | — |
| 2018-07-26 | $71.04 | $2,021.95 | 4,758,200 | — | — |
| 2018-07-25 | $69.38 | $1,974.71 | 2,581,500 | — | — |
| 2018-07-24 | $69.06 | $1,965.60 | 4,202,000 | — | — |
| 2018-07-23 | $69.44 | $1,976.41 | 2,754,800 | — | — |
| 2018-07-20 | $70.41 | $2,004.02 | 2,440,900 | — | — |
| 2018-07-19 | $70.64 | $2,010.57 | 2,055,100 | — | — |
| 2018-07-18 | $70.24 | $1,999.18 | 2,561,000 | — | — |
| 2018-07-17 | $70.44 | $2,004.88 | 2,411,700 | — | — |
| 2018-07-16 | $70.42 | $2,004.31 | 2,367,000 | — | — |
| 2018-07-13 | $70.35 | $2,002.31 | 2,432,200 | — | — |
| 2018-07-12 | $70.38 | $2,003.17 | 4,186,400 | — | — |
| 2018-07-11 | $70.75 | $2,013.70 | 2,815,400 | — | — |
| 2018-07-10 | $69.78 | $1,986.09 | 3,829,500 | — | — |
| 2018-07-09 | $68.87 | $1,960.19 | 4,302,600 | — | — |
| 2018-07-06 | $71.56 | $2,036.75 | 2,315,100 | — | — |
| 2018-07-05 | $71.13 | $2,024.52 | 4,157,000 | — | — |
| 2018-07-03 | $70.50 | $2,006.58 | 2,132,100 | — | — |
| 2018-07-02 | $70.05 | $1,993.78 | 2,211,700 | — | — |
| 2018-06-29 | $69.25 | $1,971.01 | 2,941,900 | — | — |
| 2018-06-28 | $69.34 | $1,973.57 | 2,174,800 | — | — |
| 2018-06-27 | $69.85 | $1,988.08 | 4,191,600 | — | — |
| 2018-06-26 | $69.30 | $1,972.43 | 3,363,000 | — | — |
| 2018-06-25 | $69.03 | $1,964.74 | 3,942,100 | — | — |
| 2018-06-22 | $67.35 | $1,916.93 | 3,148,800 | — | — |
| 2018-06-21 | $67.47 | $1,920.34 | 3,129,600 | — | — |
| 2018-06-20 | $66.90 | $1,904.12 | 3,062,400 | — | — |
| 2018-06-19 | $66.87 | $1,903.27 | 5,873,000 | — | — |
| 2018-06-18 | $65.46 | $1,863.13 | 3,214,100 | — | — |
| 2018-06-15 | $65.05 | $1,851.47 | 5,315,100 | — | — |
| 2018-06-14 | $64.62 | $1,839.23 | 3,694,400 | — | — |
| 2018-06-13 | $63.46 | $1,806.21 | 3,539,400 | — | — |
| 2018-06-12 | $63.57 | $1,809.34 | 4,908,300 | — | — |
| 2018-06-11 | $62.93 | $1,791.13 | 4,329,700 | — | — |
| 2018-06-08 | $64.11 | $1,824.71 | 2,090,800 | — | — |
| 2018-06-07 | $64.15 | $1,825.85 | 3,025,200 | — | — |
| 2018-06-06 | $63.81 | $1,816.17 | 3,976,800 | — | — |
| 2018-06-05 | $65.29 | $1,858.30 | 3,221,900 | — | — |
| 2018-06-04 | $66.05 | $1,879.93 | 2,205,600 | — | — |
| 2018-06-01 | $66.68 | $1,897.86 | 2,789,700 | — | — |
| 2018-05-31 | $67.95 | $1,934.01 | 4,301,700 | — | — |
| 2018-05-30 | $68.00 | $1,935.43 | 2,947,300 | — | — |
| 2018-05-29 | $67.62 | $1,924.61 | 2,758,300 | — | — |
| 2018-05-25 | $67.22 | $1,913.23 | 2,039,200 | — | — |
| 2018-05-24 | $66.84 | $1,902.41 | 2,442,700 | — | — |
| 2018-05-23 | $66.47 | $1,891.88 | 2,820,000 | — | — |
| 2018-05-22 | $65.44 | $1,862.57 | 2,319,500 | — | — |
| 2018-05-21 | $65.09 | $1,852.60 | 2,765,000 | — | — |
| 2018-05-18 | $64.93 | $1,848.05 | 3,145,600 | — | — |
| 2018-05-17 | $65.22 | $1,856.30 | 3,186,800 | — | — |
| 2018-05-16 | $66.15 | $1,882.77 | 3,652,800 | — | — |
| 2018-05-15 | $66.81 | $1,901.56 | 4,596,100 | — | — |
| 2018-05-14 | $67.11 | $1,910.10 | 2,843,900 | — | — |
| 2018-05-11 | $67.16 | $1,911.52 | 1,541,600 | — | — |
| 2018-05-10 | $67.02 | $1,907.54 | 1,909,800 | — | — |
| 2018-05-09 | $66.27 | $1,886.19 | 3,535,000 | — | — |
| 2018-05-08 | $67.25 | $1,896.44 | 4,789,700 | — | — |
| 2018-05-07 | $68.78 | $1,939.58 | 1,961,200 | — | — |
| 2018-05-04 | $69.39 | $1,956.78 | 2,238,500 | — | — |
| 2018-05-03 | $69.24 | $1,952.55 | 2,346,400 | — | — |
| 2018-05-02 | $69.19 | $1,951.14 | 2,669,300 | — | — |
| 2018-05-01 | $69.44 | $1,958.19 | 3,028,000 | — | — |
| 2018-04-30 | $69.98 | $1,973.42 | 3,056,200 | — | — |
| 2018-04-27 | $70.55 | $1,989.50 | 3,010,000 | — | — |
| 2018-04-26 | $69.77 | $1,967.50 | 2,326,200 | — | — |
| 2018-04-25 | $69.09 | $1,948.32 | 3,067,800 | — | — |
| 2018-04-24 | $68.88 | $1,942.40 | 2,022,300 | — | — |
| 2018-04-23 | $68.44 | $1,929.99 | 1,875,700 | — | — |
| 2018-04-20 | $68.46 | $1,930.56 | 2,634,600 | — | — |
| 2018-04-19 | $68.52 | $1,932.25 | 2,464,300 | — | — |
| 2018-04-18 | $68.73 | $1,938.17 | 2,040,600 | — | — |
| 2018-04-17 | $68.86 | $1,941.84 | 1,710,900 | — | — |
| 2018-04-16 | $68.27 | $1,925.20 | 1,537,300 | — | — |
| 2018-04-13 | $67.34 | $1,898.97 | 1,833,700 | — | — |
| 2018-04-12 | $66.64 | $1,879.23 | 2,565,000 | — | — |
| 2018-04-11 | $67.79 | $1,911.66 | 1,803,200 | — | — |
| 2018-04-10 | $67.87 | $1,913.92 | 2,183,500 | — | — |
| 2018-04-09 | $68.71 | $1,937.61 | 1,940,900 | — | — |
| 2018-04-06 | $68.53 | $1,932.53 | 2,307,500 | — | — |
| 2018-04-05 | $68.94 | $1,944.09 | 2,017,900 | — | — |
| 2018-04-04 | $68.67 | $1,936.48 | 2,082,700 | — | — |
| 2018-04-03 | $68.45 | $1,930.28 | 2,551,500 | — | — |
| 2018-04-02 | $68.28 | $1,925.48 | 2,808,500 | — | — |
| 2018-03-29 | $68.59 | $1,934.22 | 2,238,900 | — | — |
| 2018-03-28 | $68.66 | $1,936.20 | 3,274,700 | — | — |
| 2018-03-27 | $68.43 | $1,929.71 | 3,484,400 | — | — |
| 2018-03-26 | $67.31 | $1,898.13 | 2,917,800 | — | — |
| 2018-03-23 | $66.39 | $1,872.18 | 3,111,800 | — | — |
| 2018-03-22 | $67.36 | $1,899.54 | 3,137,500 | — | — |
| 2018-03-21 | $66.91 | $1,886.85 | 2,805,300 | — | — |
| 2018-03-20 | $67.45 | $1,902.08 | 2,496,400 | — | — |
| 2018-03-19 | $67.45 | $1,902.08 | 2,595,600 | — | — |
| 2018-03-16 | $67.81 | $1,912.23 | 6,399,400 | — | — |
| 2018-03-15 | $66.99 | $1,889.10 | 4,182,500 | — | — |
| 2018-03-14 | $66.59 | $1,877.82 | 3,138,900 | — | — |
| 2018-03-13 | $66.04 | $1,862.31 | 3,006,400 | — | — |
| 2018-03-12 | $65.87 | $1,857.52 | 3,190,400 | — | — |
| 2018-03-09 | $65.65 | $1,851.32 | 3,379,800 | — | — |
| 2018-03-08 | $65.30 | $1,841.45 | 2,346,300 | — | — |
| 2018-03-07 | $64.92 | $1,830.73 | 3,071,000 | — | — |
| 2018-03-06 | $65.50 | $1,847.09 | 3,507,700 | — | — |
| 2018-03-05 | $66.49 | $1,875.00 | 2,720,200 | — | — |
| 2018-03-02 | $65.18 | $1,838.06 | 4,418,700 | — | — |
| 2018-03-01 | $65.62 | $1,850.47 | 3,568,000 | — | — |
| 2018-02-28 | $65.58 | $1,849.34 | 2,935,300 | — | — |
| 2018-02-27 | $65.95 | $1,859.78 | 3,678,000 | — | — |
| 2018-02-26 | $66.97 | $1,888.54 | 2,088,200 | — | — |
| 2018-02-23 | $67.37 | $1,899.82 | 2,401,000 | — | — |
| 2018-02-22 | $65.68 | $1,852.16 | 2,639,100 | — | — |
| 2018-02-21 | $65.58 | $1,849.34 | 3,570,400 | — | — |
| 2018-02-20 | $66.37 | $1,871.62 | 2,750,100 | — | — |
| 2018-02-16 | $67.26 | $1,896.72 | 3,559,500 | — | — |
| 2018-02-15 | $66.68 | $1,880.36 | 3,870,400 | — | — |
| 2018-02-14 | $65.30 | $1,841.45 | 5,756,000 | — | — |
| 2018-02-13 | $65.58 | $1,849.34 | 3,859,200 | — | — |
| 2018-02-12 | $64.80 | $1,827.35 | 3,538,200 | — | — |
| 2018-02-09 | $64.72 | $1,825.09 | 4,761,500 | — | — |
| 2018-02-08 | $63.38 | $1,787.30 | 4,464,700 | — | — |
| 2018-02-07 | $64.45 | $1,799.99 | 5,927,700 | — | — |
| 2018-02-06 | $64.91 | $1,812.84 | 7,872,400 | — | — |
| 2018-02-05 | $66.48 | $1,856.69 | 4,146,500 | — | — |
| 2018-02-02 | $67.75 | $1,892.16 | 2,800,200 | — | — |
| 2018-02-01 | $67.84 | $1,894.67 | 2,968,600 | — | — |
| 2018-01-31 | $68.78 | $1,920.92 | 3,754,400 | — | — |
| 2018-01-30 | $68.35 | $1,908.91 | 4,216,000 | — | — |
| 2018-01-29 | $67.90 | $1,896.35 | 5,796,100 | — | — |
| 2018-01-26 | $68.75 | $1,920.08 | 4,900,600 | — | — |
| 2018-01-25 | $69.70 | $1,946.62 | 3,721,100 | — | — |
| 2018-01-24 | $68.48 | $1,912.54 | 3,519,600 | — | — |
| 2018-01-23 | $68.77 | $1,920.64 | 3,888,500 | — | — |
| 2018-01-22 | $68.13 | $1,902.77 | 4,622,500 | — | — |
| 2018-01-19 | $67.76 | $1,892.44 | 3,221,600 | — | — |
| 2018-01-18 | $67.80 | $1,893.55 | 2,704,800 | — | — |
| 2018-01-17 | $68.25 | $1,906.12 | 2,934,700 | — | — |
| 2018-01-16 | $67.50 | $1,885.17 | 3,999,900 | — | — |
| 2018-01-12 | $67.46 | $1,884.06 | 6,646,900 | — | — |
| 2018-01-11 | $68.73 | $1,919.53 | 2,794,200 | — | — |
| 2018-01-10 | $69.50 | $1,941.03 | 3,978,400 | — | — |
| 2018-01-09 | $70.58 | $1,971.19 | 4,323,700 | — | — |
| 2018-01-08 | $71.42 | $1,994.65 | 5,715,500 | — | — |
| 2018-01-05 | $70.80 | $1,977.34 | 2,967,900 | — | — |
| 2018-01-04 | $70.95 | $1,981.53 | 3,392,100 | — | — |
| 2018-01-03 | $71.80 | $2,005.27 | 2,235,700 | — | — |
| 2018-01-02 | $72.41 | $2,022.30 | 3,016,800 | — | — |