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
- 1999-10-29 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 | $61.08 | $61.08 | 1,387,100 | — | — |
| 2018-12-28 | $61.05 | $61.05 | 1,247,300 | — | — |
| 2018-12-27 | $61.65 | $61.65 | 1,294,700 | — | — |
| 2018-12-26 | $60.98 | $60.98 | 1,346,600 | — | — |
| 2018-12-24 | $58.33 | $58.33 | 961,200 | — | — |
| 2018-12-21 | $59.80 | $59.80 | 3,667,200 | — | — |
| 2018-12-20 | $62.30 | $62.30 | 2,027,400 | — | — |
| 2018-12-19 | $63.02 | $63.02 | 2,092,600 | — | — |
| 2018-12-18 | $64.35 | $64.35 | 1,665,100 | — | — |
| 2018-12-17 | $64.21 | $64.21 | 2,419,500 | — | — |
| 2018-12-14 | $65.10 | $65.10 | 1,522,700 | — | — |
| 2018-12-13 | $67.25 | $67.25 | 1,625,400 | — | — |
| 2018-12-12 | $68.03 | $68.03 | 1,660,600 | — | — |
| 2018-12-11 | $67.42 | $67.42 | 1,285,100 | — | — |
| 2018-12-10 | $67.28 | $67.28 | 1,380,300 | — | — |
| 2018-12-07 | $66.65 | $66.65 | 2,093,600 | — | — |
| 2018-12-06 | $69.02 | $69.02 | 2,167,800 | — | — |
| 2018-12-04 | $68.71 | $68.71 | 1,939,100 | — | — |
| 2018-12-03 | $70.24 | $70.24 | 2,471,900 | — | — |
| 2018-11-30 | $68.75 | $68.75 | 1,695,100 | — | — |
| 2018-11-29 | $68.11 | $68.11 | 2,124,000 | — | — |
| 2018-11-28 | $69.60 | $69.60 | 2,342,800 | — | — |
| 2018-11-27 | $67.57 | $67.57 | 1,871,300 | — | — |
| 2018-11-26 | $68.40 | $68.40 | 1,376,700 | — | — |
| 2018-11-23 | $67.79 | $67.79 | 437,600 | — | — |
| 2018-11-21 | $67.88 | $67.88 | 1,677,900 | — | — |
| 2018-11-20 | $66.67 | $66.67 | 1,411,200 | — | — |
| 2018-11-19 | $68.27 | $68.27 | 1,489,900 | — | — |
| 2018-11-16 | $69.87 | $69.87 | 1,179,600 | — | — |
| 2018-11-15 | $69.46 | $69.46 | 1,347,700 | — | — |
| 2018-11-14 | $68.41 | $68.41 | 1,004,200 | — | — |
| 2018-11-13 | $69.19 | $69.19 | 1,833,200 | — | — |
| 2018-11-12 | $69.08 | $69.08 | 1,843,100 | — | — |
| 2018-11-09 | $70.94 | $70.94 | 1,833,200 | — | — |
| 2018-11-08 | $72.18 | $72.18 | 2,422,500 | — | — |
| 2018-11-07 | $71.55 | $71.55 | 2,090,800 | — | — |
| 2018-11-06 | $69.83 | $69.83 | 1,805,600 | — | — |
| 2018-11-05 | $68.95 | $68.95 | 3,370,800 | — | — |
| 2018-11-02 | $71.76 | $71.76 | 1,841,900 | — | — |
| 2018-11-01 | $72.29 | $72.29 | 3,156,900 | — | — |
| 2018-10-31 | $72.25 | $72.25 | 4,014,100 | — | — |
| 2018-10-30 | $72.55 | $72.55 | 10,368,400 | — | — |
| 2018-10-29 | $62.05 | $62.05 | 2,638,700 | — | — |
| 2018-10-26 | $61.97 | $61.97 | 2,261,400 | — | — |
| 2018-10-25 | $63.29 | $63.29 | 1,951,000 | — | — |
| 2018-10-24 | $62.28 | $62.28 | 1,423,700 | — | — |
| 2018-10-23 | $64.22 | $64.22 | 1,917,400 | — | — |
| 2018-10-22 | $65.18 | $65.18 | 1,340,400 | — | — |
| 2018-10-19 | $64.24 | $64.24 | 2,038,600 | — | — |
| 2018-10-18 | $64.50 | $64.50 | 2,313,200 | — | — |
| 2018-10-17 | $65.69 | $65.69 | 2,105,200 | — | — |
| 2018-10-16 | $65.20 | $65.20 | 1,455,800 | — | — |
| 2018-10-15 | $63.30 | $63.30 | 2,734,600 | — | — |
| 2018-10-12 | $63.00 | $63.00 | 2,194,900 | — | — |
| 2018-10-11 | $61.34 | $61.34 | 2,126,700 | — | — |
| 2018-10-10 | $62.50 | $62.50 | 2,820,000 | — | — |
| 2018-10-09 | $64.93 | $64.93 | 1,269,600 | — | — |
| 2018-10-08 | $65.38 | $65.38 | 1,973,700 | — | — |
| 2018-10-05 | $66.24 | $66.24 | 2,194,800 | — | — |
| 2018-10-04 | $66.32 | $66.32 | 3,730,900 | — | — |
| 2018-10-03 | $69.79 | $69.79 | 2,015,000 | — | — |
| 2018-10-02 | $69.41 | $69.41 | 2,994,200 | — | — |
| 2018-10-01 | $71.53 | $71.53 | 1,035,200 | — | — |
| 2018-09-28 | $73.15 | $73.15 | 1,722,400 | — | — |
| 2018-09-27 | $72.41 | $72.41 | 1,011,100 | — | — |
| 2018-09-26 | $72.51 | $72.51 | 1,685,300 | — | — |
| 2018-09-25 | $72.83 | $72.83 | 1,388,700 | — | — |
| 2018-09-24 | $72.87 | $72.87 | 1,329,000 | — | — |
| 2018-09-21 | $73.50 | $73.50 | 2,397,800 | — | — |
| 2018-09-20 | $74.17 | $74.17 | 1,110,700 | — | — |
| 2018-09-19 | $73.74 | $73.74 | 1,201,100 | — | — |
| 2018-09-18 | $74.33 | $74.33 | 977,800 | — | — |
| 2018-09-17 | $74.28 | $74.28 | 1,409,300 | — | — |
| 2018-09-14 | $75.80 | $75.80 | 1,525,500 | — | — |
| 2018-09-13 | $76.16 | $76.16 | 864,400 | — | — |
| 2018-09-12 | $76.01 | $76.01 | 1,022,000 | — | — |
| 2018-09-11 | $76.90 | $76.90 | 830,000 | — | — |
| 2018-09-10 | $76.75 | $76.75 | 1,458,900 | — | — |
| 2018-09-07 | $74.51 | $74.51 | 854,200 | — | — |
| 2018-09-06 | $74.28 | $74.28 | 890,300 | — | — |
| 2018-09-05 | $73.69 | $73.69 | 1,095,500 | — | — |
| 2018-09-04 | $74.74 | $74.74 | 816,400 | — | — |
| 2018-08-31 | $75.14 | $75.14 | 1,146,300 | — | — |
| 2018-08-30 | $74.71 | $74.71 | 726,900 | — | — |
| 2018-08-29 | $75.23 | $75.23 | 1,007,100 | — | — |
| 2018-08-28 | $74.45 | $74.45 | 841,400 | — | — |
| 2018-08-27 | $74.51 | $74.51 | 904,200 | — | — |
| 2018-08-24 | $73.40 | $73.40 | 1,084,600 | — | — |
| 2018-08-23 | $73.07 | $73.07 | 1,065,700 | — | — |
| 2018-08-22 | $73.11 | $73.11 | 872,500 | — | — |
| 2018-08-21 | $72.78 | $72.78 | 964,100 | — | — |
| 2018-08-20 | $72.51 | $72.51 | 2,134,700 | — | — |
| 2018-08-17 | $71.44 | $71.44 | 1,463,000 | — | — |
| 2018-08-16 | $71.39 | $71.39 | 1,793,500 | — | — |
| 2018-08-15 | $71.69 | $71.69 | 2,454,000 | — | — |
| 2018-08-14 | $72.20 | $72.20 | 1,962,300 | — | — |
| 2018-08-13 | $72.00 | $72.00 | 1,904,500 | — | — |
| 2018-08-10 | $74.66 | $74.66 | 1,865,900 | — | — |
| 2018-08-09 | $76.84 | $76.84 | 1,819,100 | — | — |
| 2018-08-08 | $76.62 | $76.62 | 1,753,700 | — | — |
| 2018-08-07 | $75.67 | $75.67 | 1,482,100 | — | — |
| 2018-08-06 | $75.32 | $75.32 | 2,210,900 | — | — |
| 2018-08-03 | $74.61 | $74.61 | 1,558,600 | — | — |
| 2018-08-02 | $74.28 | $74.28 | 3,034,500 | — | — |
| 2018-08-01 | $71.63 | $71.63 | 7,981,100 | — | — |
| 2018-07-31 | $75.26 | $75.26 | 2,372,300 | — | — |
| 2018-07-30 | $75.29 | $75.29 | 2,958,800 | — | — |
| 2018-07-27 | $79.64 | $79.64 | 1,333,600 | — | — |
| 2018-07-26 | $80.73 | $80.73 | 1,540,500 | — | — |
| 2018-07-25 | $80.13 | $80.13 | 2,464,500 | — | — |
| 2018-07-24 | $79.22 | $79.22 | 1,700,900 | — | — |
| 2018-07-23 | $79.75 | $79.75 | 1,240,500 | — | — |
| 2018-07-20 | $78.91 | $78.91 | 1,160,800 | — | — |
| 2018-07-19 | $78.24 | $78.24 | 1,009,800 | — | — |
| 2018-07-18 | $78.12 | $78.12 | 1,145,200 | — | — |
| 2018-07-17 | $78.63 | $78.63 | 1,117,100 | — | — |
| 2018-07-16 | $77.68 | $77.68 | 1,048,900 | — | — |
| 2018-07-13 | $77.32 | $77.32 | 1,036,200 | — | — |
| 2018-07-12 | $77.67 | $77.67 | 909,900 | — | — |
| 2018-07-11 | $76.49 | $76.49 | 1,369,900 | — | — |
| 2018-07-10 | $75.83 | $75.83 | 1,221,700 | — | — |
| 2018-07-09 | $76.23 | $76.23 | 1,440,400 | — | — |
| 2018-07-06 | $75.17 | $75.17 | 1,251,700 | — | — |
| 2018-07-05 | $74.34 | $74.34 | 1,555,900 | — | — |
| 2018-07-03 | $74.23 | $74.23 | 1,251,100 | — | — |
| 2018-07-02 | $74.44 | $74.44 | 2,403,300 | — | — |
| 2018-06-29 | $73.23 | $73.23 | 2,840,000 | — | — |
| 2018-06-28 | $72.48 | $72.48 | 2,159,300 | — | — |
| 2018-06-27 | $72.46 | $72.46 | 4,369,700 | — | — |
| 2018-06-26 | $75.72 | $75.72 | 4,634,700 | — | — |
| 2018-06-25 | $77.65 | $77.65 | 3,333,200 | — | — |
| 2018-06-22 | $80.32 | $80.32 | 5,841,400 | — | — |
| 2018-06-21 | $81.69 | $81.69 | 2,196,600 | — | — |
| 2018-06-20 | $82.30 | $82.30 | 1,529,600 | — | — |
| 2018-06-19 | $81.68 | $81.68 | 2,608,000 | — | — |
| 2018-06-18 | $82.58 | $82.58 | 2,079,000 | — | — |
| 2018-06-15 | $81.97 | $81.97 | 3,554,200 | — | — |
| 2018-06-14 | $80.86 | $80.86 | 2,136,400 | — | — |
| 2018-06-13 | $80.95 | $80.95 | 1,956,700 | — | — |
| 2018-06-12 | $80.57 | $80.57 | 2,964,100 | — | — |
| 2018-06-11 | $79.26 | $79.26 | 1,399,000 | — | — |
| 2018-06-08 | $78.48 | $78.48 | 2,522,000 | — | — |
| 2018-06-07 | $78.28 | $78.28 | 1,958,900 | — | — |
| 2018-06-06 | $78.01 | $78.01 | 2,594,400 | — | — |
| 2018-06-05 | $78.99 | $78.99 | 4,148,600 | — | — |
| 2018-06-04 | $77.07 | $77.07 | 2,451,800 | — | — |
| 2018-06-01 | $76.00 | $76.00 | 2,820,800 | — | — |
| 2018-05-31 | $75.38 | $75.38 | 2,683,700 | — | — |
| 2018-05-30 | $76.08 | $76.08 | 3,063,500 | — | — |
| 2018-05-29 | $75.82 | $75.82 | 1,713,400 | — | — |
| 2018-05-25 | $76.51 | $76.51 | 1,128,500 | — | — |
| 2018-05-24 | $77.48 | $77.48 | 1,855,800 | — | — |
| 2018-05-23 | $77.02 | $77.02 | 1,257,600 | — | — |
| 2018-05-22 | $76.39 | $76.39 | 1,590,500 | — | — |
| 2018-05-21 | $76.46 | $76.46 | 1,676,300 | — | — |
| 2018-05-18 | $75.34 | $75.34 | 1,423,600 | — | — |
| 2018-05-17 | $76.09 | $76.09 | 6,090,400 | — | — |
| 2018-05-16 | $74.59 | $74.59 | 2,420,000 | — | — |
| 2018-05-15 | $76.29 | $76.29 | 1,123,900 | — | — |
| 2018-05-14 | $76.69 | $76.69 | 2,038,600 | — | — |
| 2018-05-11 | $76.30 | $76.30 | 952,900 | — | — |
| 2018-05-10 | $76.36 | $76.36 | 2,256,300 | — | — |
| 2018-05-09 | $77.30 | $77.30 | 2,720,100 | — | — |
| 2018-05-08 | $73.68 | $73.68 | 1,515,900 | — | — |
| 2018-05-07 | $73.12 | $73.12 | 1,311,200 | — | — |
| 2018-05-04 | $72.01 | $72.01 | 1,142,600 | — | — |
| 2018-05-03 | $71.45 | $71.45 | 1,381,800 | — | — |
| 2018-05-02 | $71.65 | $71.65 | 1,902,400 | — | — |
| 2018-05-01 | $70.84 | $70.84 | 4,723,500 | — | — |
| 2018-04-30 | $71.65 | $71.65 | 3,787,800 | — | — |
| 2018-04-27 | $71.10 | $71.10 | 692,500 | — | — |
| 2018-04-26 | $71.53 | $71.53 | 817,100 | — | — |
| 2018-04-25 | $70.78 | $70.78 | 918,300 | — | — |
| 2018-04-24 | $70.97 | $70.97 | 1,174,700 | — | — |
| 2018-04-23 | $71.67 | $71.67 | 704,100 | — | — |
| 2018-04-20 | $71.30 | $71.30 | 832,300 | — | — |
| 2018-04-19 | $72.46 | $72.46 | 695,900 | — | — |
| 2018-04-18 | $72.85 | $72.85 | 1,050,100 | — | — |
| 2018-04-17 | $72.49 | $72.49 | 935,600 | — | — |
| 2018-04-16 | $71.64 | $71.64 | 882,400 | — | — |
| 2018-04-13 | $71.43 | $71.43 | 1,237,200 | — | — |
| 2018-04-12 | $71.92 | $71.92 | 968,400 | — | — |
| 2018-04-11 | $71.59 | $71.59 | 800,200 | — | — |
| 2018-04-10 | $72.49 | $72.49 | 1,251,700 | — | — |
| 2018-04-09 | $70.46 | $70.46 | 1,122,000 | — | — |
| 2018-04-06 | $69.34 | $69.34 | 1,433,700 | — | — |
| 2018-04-05 | $72.29 | $72.29 | 1,513,900 | — | — |
| 2018-04-04 | $70.41 | $70.41 | 1,692,200 | — | — |
| 2018-04-03 | $70.12 | $70.12 | 1,494,000 | — | — |
| 2018-04-02 | $69.25 | $69.25 | 1,411,400 | — | — |
| 2018-03-29 | $70.98 | $70.98 | 2,001,100 | — | — |
| 2018-03-28 | $70.05 | $70.05 | 5,695,400 | — | — |
| 2018-03-27 | $70.75 | $70.75 | 932,100 | — | — |
| 2018-03-26 | $72.18 | $72.18 | 1,070,100 | — | — |
| 2018-03-23 | $70.19 | $70.19 | 1,211,400 | — | — |
| 2018-03-22 | $71.65 | $71.65 | 848,800 | — | — |
| 2018-03-21 | $73.39 | $73.39 | 927,100 | — | — |
| 2018-03-20 | $73.68 | $73.68 | 1,288,600 | — | — |
| 2018-03-19 | $72.49 | $72.49 | 1,324,300 | — | — |
| 2018-03-16 | $74.02 | $74.02 | 2,620,600 | — | — |
| 2018-03-15 | $74.71 | $74.71 | 1,852,000 | — | — |
| 2018-03-14 | $73.25 | $73.25 | 987,400 | — | — |
| 2018-03-13 | $73.30 | $73.30 | 1,428,400 | — | — |
| 2018-03-12 | $74.97 | $74.97 | 1,299,500 | — | — |
| 2018-03-09 | $76.07 | $76.07 | 3,748,100 | — | — |
| 2018-03-08 | $75.08 | $75.08 | 4,378,300 | — | — |
| 2018-03-07 | $69.99 | $69.99 | 2,000,400 | — | — |
| 2018-03-06 | $69.94 | $69.94 | 1,002,100 | — | — |
| 2018-03-05 | $69.81 | $69.81 | 1,398,700 | — | — |
| 2018-03-02 | $69.43 | $69.43 | 1,493,000 | — | — |
| 2018-03-01 | $67.92 | $67.92 | 1,258,700 | — | — |
| 2018-02-28 | $67.46 | $67.46 | 1,040,200 | — | — |
| 2018-02-27 | $68.24 | $68.24 | 1,259,000 | — | — |
| 2018-02-26 | $68.60 | $68.60 | 1,346,900 | — | — |
| 2018-02-23 | $67.36 | $67.36 | 929,900 | — | — |
| 2018-02-22 | $66.25 | $66.25 | 1,060,100 | — | — |
| 2018-02-21 | $66.32 | $66.32 | 1,771,100 | — | — |
| 2018-02-20 | $66.77 | $66.77 | 1,444,100 | — | — |
| 2018-02-16 | $66.89 | $66.89 | 1,170,500 | — | — |
| 2018-02-15 | $67.40 | $67.40 | 1,673,800 | — | — |
| 2018-02-14 | $66.87 | $66.87 | 1,974,300 | — | — |
| 2018-02-13 | $64.49 | $64.49 | 1,625,600 | — | — |
| 2018-02-12 | $64.93 | $64.93 | 1,609,800 | — | — |
| 2018-02-09 | $64.13 | $64.13 | 2,452,600 | — | — |
| 2018-02-08 | $62.49 | $62.49 | 2,481,400 | — | — |
| 2018-02-07 | $64.48 | $64.48 | 9,634,900 | — | — |
| 2018-02-06 | $63.67 | $63.67 | 3,249,100 | — | — |
| 2018-02-05 | $62.81 | $62.81 | 2,148,200 | — | — |
| 2018-02-02 | $65.72 | $65.72 | 1,650,800 | — | — |
| 2018-02-01 | $67.56 | $67.56 | 1,440,100 | — | — |
| 2018-01-31 | $66.99 | $66.99 | 1,965,900 | — | — |
| 2018-01-30 | $66.56 | $66.56 | 1,878,600 | — | — |
| 2018-01-29 | $67.25 | $67.25 | 1,318,800 | — | — |
| 2018-01-26 | $67.62 | $67.62 | 1,507,800 | — | — |
| 2018-01-25 | $66.87 | $66.87 | 1,306,000 | — | — |
| 2018-01-24 | $66.02 | $66.02 | 1,197,800 | — | — |
| 2018-01-23 | $66.00 | $66.00 | 1,004,800 | — | — |
| 2018-01-22 | $65.65 | $65.65 | 1,330,300 | — | — |
| 2018-01-19 | $65.63 | $65.63 | 1,370,300 | — | — |
| 2018-01-18 | $65.08 | $65.08 | 971,600 | — | — |
| 2018-01-17 | $65.40 | $65.40 | 1,144,900 | — | — |
| 2018-01-16 | $64.50 | $64.50 | 3,788,300 | — | — |
| 2018-01-12 | $65.52 | $65.52 | 1,083,400 | — | — |
| 2018-01-11 | $65.21 | $65.21 | 2,858,900 | — | — |
| 2018-01-10 | $66.33 | $66.33 | 2,098,500 | — | — |
| 2018-01-09 | $67.49 | $67.49 | 4,529,900 | — | — |
| 2018-01-08 | $65.88 | $65.88 | 1,185,900 | — | — |
| 2018-01-05 | $65.83 | $65.83 | 1,056,000 | — | — |
| 2018-01-04 | $65.60 | $65.60 | 1,870,600 | — | — |
| 2018-01-03 | $65.94 | $65.94 | 2,287,700 | — | — |
| 2018-01-02 | $65.56 | $65.56 | 1,425,900 | — | — |