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
- 1997-05-15 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 | $75.10 | $75.10 | 139,090,000 | — | — |
| 2018-12-28 | $73.90 | $73.90 | 176,580,000 | — | — |
| 2018-12-27 | $73.08 | $73.08 | 194,440,000 | — | — |
| 2018-12-26 | $73.54 | $73.54 | 208,236,000 | — | — |
| 2018-12-24 | $67.20 | $67.20 | 144,400,000 | — | — |
| 2018-12-21 | $68.87 | $68.87 | 272,806,000 | — | — |
| 2018-12-20 | $73.04 | $73.04 | 199,836,000 | — | — |
| 2018-12-19 | $74.75 | $74.75 | 175,844,000 | — | — |
| 2018-12-18 | $77.57 | $77.57 | 130,460,000 | — | — |
| 2018-12-17 | $76.05 | $76.05 | 176,596,000 | — | — |
| 2018-12-14 | $79.60 | $79.60 | 127,344,000 | — | — |
| 2018-12-13 | $82.92 | $82.92 | 105,426,000 | — | — |
| 2018-12-12 | $83.18 | $83.18 | 131,960,000 | — | — |
| 2018-12-11 | $82.16 | $82.16 | 124,894,000 | — | — |
| 2018-12-10 | $82.05 | $82.05 | 149,896,000 | — | — |
| 2018-12-07 | $81.46 | $81.46 | 151,522,000 | — | — |
| 2018-12-06 | $84.96 | $84.96 | 175,788,000 | — | — |
| 2018-12-04 | $83.42 | $83.42 | 173,890,000 | — | — |
| 2018-12-03 | $88.62 | $88.62 | 137,246,000 | — | — |
| 2018-11-30 | $84.51 | $84.51 | 115,236,000 | — | — |
| 2018-11-29 | $83.68 | $83.68 | 132,264,000 | — | — |
| 2018-11-28 | $83.89 | $83.89 | 169,174,000 | — | — |
| 2018-11-27 | $79.07 | $79.07 | 115,664,000 | — | — |
| 2018-11-26 | $79.07 | $79.07 | 125,154,000 | — | — |
| 2018-11-23 | $75.10 | $75.10 | 54,152,000 | — | — |
| 2018-11-21 | $75.84 | $75.84 | 114,336,000 | — | — |
| 2018-11-20 | $74.77 | $74.77 | 217,576,000 | — | — |
| 2018-11-19 | $75.61 | $75.61 | 155,800,000 | — | — |
| 2018-11-16 | $79.67 | $79.67 | 121,322,000 | — | — |
| 2018-11-15 | $80.97 | $80.97 | 168,546,000 | — | — |
| 2018-11-14 | $79.95 | $79.95 | 129,738,000 | — | — |
| 2018-11-13 | $81.56 | $81.56 | 118,666,000 | — | — |
| 2018-11-12 | $81.84 | $81.84 | 136,124,000 | — | — |
| 2018-11-09 | $85.62 | $85.62 | 118,044,000 | — | — |
| 2018-11-08 | $87.75 | $87.75 | 130,698,000 | — | — |
| 2018-11-07 | $87.77 | $87.77 | 163,844,000 | — | — |
| 2018-11-06 | $82.14 | $82.14 | 85,148,000 | — | — |
| 2018-11-05 | $81.39 | $81.39 | 112,494,000 | — | — |
| 2018-11-02 | $83.28 | $83.28 | 139,110,000 | — | — |
| 2018-11-01 | $83.28 | $83.28 | 162,710,000 | — | — |
| 2018-10-31 | $79.90 | $79.90 | 187,804,000 | — | — |
| 2018-10-30 | $76.52 | $76.52 | 249,202,000 | — | — |
| 2018-10-29 | $76.94 | $76.94 | 277,322,000 | — | — |
| 2018-10-26 | $82.14 | $82.14 | 299,276,000 | — | — |
| 2018-10-25 | $89.11 | $89.11 | 205,714,000 | — | — |
| 2018-10-24 | $83.21 | $83.21 | 138,568,000 | — | — |
| 2018-10-23 | $88.43 | $88.43 | 134,478,000 | — | — |
| 2018-10-22 | $89.46 | $89.46 | 90,000,000 | — | — |
| 2018-10-19 | $88.20 | $88.20 | 118,144,000 | — | — |
| 2018-10-18 | $88.54 | $88.54 | 117,480,000 | — | — |
| 2018-10-17 | $91.59 | $91.59 | 105,904,000 | — | — |
| 2018-10-16 | $91.00 | $91.00 | 117,198,000 | — | — |
| 2018-10-15 | $88.05 | $88.05 | 128,744,000 | — | — |
| 2018-10-12 | $89.43 | $89.43 | 188,892,000 | — | — |
| 2018-10-11 | $85.97 | $85.97 | 278,718,000 | — | — |
| 2018-10-10 | $87.76 | $87.76 | 219,778,000 | — | — |
| 2018-10-09 | $93.52 | $93.52 | 95,458,000 | — | — |
| 2018-10-08 | $93.22 | $93.22 | 147,864,000 | — | — |
| 2018-10-05 | $94.48 | $94.48 | 136,446,000 | — | — |
| 2018-10-04 | $95.47 | $95.47 | 145,140,000 | — | — |
| 2018-10-03 | $97.64 | $97.64 | 105,062,000 | — | — |
| 2018-10-02 | $98.57 | $98.57 | 108,014,000 | — | — |
| 2018-10-01 | $100.22 | $100.22 | 69,210,000 | — | — |
| 2018-09-28 | $100.15 | $100.15 | 81,702,000 | — | — |
| 2018-09-27 | $100.65 | $100.65 | 86,588,000 | — | — |
| 2018-09-26 | $98.74 | $98.74 | 86,270,000 | — | — |
| 2018-09-25 | $98.73 | $98.73 | 90,768,000 | — | — |
| 2018-09-24 | $96.72 | $96.72 | 84,274,000 | — | — |
| 2018-09-21 | $95.75 | $95.75 | 137,118,000 | — | — |
| 2018-09-20 | $97.21 | $97.21 | 63,098,000 | — | — |
| 2018-09-19 | $96.32 | $96.32 | 81,136,000 | — | — |
| 2018-09-18 | $97.05 | $97.05 | 85,374,000 | — | — |
| 2018-09-17 | $95.40 | $95.40 | 141,004,000 | — | — |
| 2018-09-14 | $98.51 | $98.51 | 72,840,000 | — | — |
| 2018-09-13 | $99.49 | $99.49 | 72,430,000 | — | — |
| 2018-09-12 | $99.50 | $99.50 | 88,280,000 | — | — |
| 2018-09-11 | $99.36 | $99.36 | 100,672,000 | — | — |
| 2018-09-10 | $96.95 | $96.95 | 90,896,000 | — | — |
| 2018-09-07 | $97.60 | $97.60 | 97,852,000 | — | — |
| 2018-09-06 | $97.92 | $97.92 | 149,774,000 | — | — |
| 2018-09-05 | $99.74 | $99.74 | 164,412,000 | — | — |
| 2018-09-04 | $101.98 | $101.98 | 114,422,000 | — | — |
| 2018-08-31 | $100.64 | $100.64 | 84,088,000 | — | — |
| 2018-08-30 | $100.12 | $100.12 | 145,546,000 | — | — |
| 2018-08-29 | $99.90 | $99.90 | 130,636,000 | — | — |
| 2018-08-28 | $96.64 | $96.64 | 62,014,000 | — | — |
| 2018-08-27 | $96.38 | $96.38 | 71,380,000 | — | — |
| 2018-08-24 | $95.27 | $95.27 | 56,018,000 | — | — |
| 2018-08-23 | $95.14 | $95.14 | 71,260,000 | — | — |
| 2018-08-22 | $95.25 | $95.25 | 61,610,000 | — | — |
| 2018-08-21 | $94.17 | $94.17 | 62,112,000 | — | — |
| 2018-08-20 | $93.84 | $93.84 | 57,240,000 | — | — |
| 2018-08-17 | $94.11 | $94.11 | 82,086,000 | — | — |
| 2018-08-16 | $94.33 | $94.33 | 79,142,000 | — | — |
| 2018-08-15 | $94.13 | $94.13 | 154,014,000 | — | — |
| 2018-08-14 | $95.98 | $95.98 | 79,722,000 | — | — |
| 2018-08-13 | $94.81 | $94.81 | 110,630,000 | — | — |
| 2018-08-10 | $94.32 | $94.32 | 72,798,000 | — | — |
| 2018-08-09 | $94.93 | $94.93 | 97,208,000 | — | — |
| 2018-08-08 | $94.33 | $94.33 | 79,260,000 | — | — |
| 2018-08-07 | $93.12 | $93.12 | 67,550,000 | — | — |
| 2018-08-06 | $92.39 | $92.39 | 67,836,000 | — | — |
| 2018-08-03 | $91.16 | $91.16 | 69,210,000 | — | — |
| 2018-08-02 | $91.72 | $91.72 | 87,094,000 | — | — |
| 2018-08-01 | $89.86 | $89.86 | 83,062,000 | — | — |
| 2018-07-31 | $88.87 | $88.87 | 114,774,000 | — | — |
| 2018-07-30 | $88.96 | $88.96 | 131,246,000 | — | — |
| 2018-07-27 | $90.86 | $90.86 | 193,620,000 | — | — |
| 2018-07-26 | $90.40 | $90.40 | 198,488,000 | — | — |
| 2018-07-25 | $93.18 | $93.18 | 74,764,000 | — | — |
| 2018-07-24 | $91.46 | $91.46 | 85,574,000 | — | — |
| 2018-07-23 | $90.10 | $90.10 | 77,770,000 | — | — |
| 2018-07-20 | $90.68 | $90.68 | 77,688,000 | — | — |
| 2018-07-19 | $90.65 | $90.65 | 93,538,000 | — | — |
| 2018-07-18 | $92.15 | $92.15 | 97,238,000 | — | — |
| 2018-07-17 | $92.20 | $92.20 | 113,658,000 | — | — |
| 2018-07-16 | $91.12 | $91.12 | 109,324,000 | — | — |
| 2018-07-13 | $90.65 | $90.65 | 87,664,000 | — | — |
| 2018-07-12 | $89.83 | $89.83 | 90,654,000 | — | — |
| 2018-07-11 | $87.75 | $87.75 | 64,196,000 | — | — |
| 2018-07-10 | $87.15 | $87.15 | 60,058,000 | — | — |
| 2018-07-09 | $86.95 | $86.95 | 60,240,000 | — | — |
| 2018-07-06 | $85.53 | $85.53 | 53,006,000 | — | — |
| 2018-07-05 | $84.99 | $84.99 | 59,662,000 | — | — |
| 2018-07-03 | $84.70 | $84.70 | 43,546,000 | — | — |
| 2018-07-02 | $85.69 | $85.69 | 63,714,000 | — | — |
| 2018-06-29 | $84.99 | $84.99 | 90,870,000 | — | — |
| 2018-06-28 | $85.07 | $85.07 | 90,594,000 | — | — |
| 2018-06-27 | $83.03 | $83.03 | 97,444,000 | — | — |
| 2018-06-26 | $84.55 | $84.55 | 87,732,000 | — | — |
| 2018-06-25 | $83.16 | $83.16 | 150,224,000 | — | — |
| 2018-06-22 | $85.78 | $85.78 | 81,502,000 | — | — |
| 2018-06-21 | $86.51 | $86.51 | 98,822,000 | — | — |
| 2018-06-20 | $87.50 | $87.50 | 86,652,000 | — | — |
| 2018-06-19 | $86.74 | $86.74 | 85,802,000 | — | — |
| 2018-06-18 | $86.19 | $86.19 | 62,154,000 | — | — |
| 2018-06-15 | $85.80 | $85.80 | 95,552,000 | — | — |
| 2018-06-14 | $86.19 | $86.19 | 63,488,000 | — | — |
| 2018-06-13 | $85.24 | $85.24 | 66,550,000 | — | — |
| 2018-06-12 | $84.94 | $84.94 | 45,184,000 | — | — |
| 2018-06-11 | $84.46 | $84.46 | 46,710,000 | — | — |
| 2018-06-08 | $84.20 | $84.20 | 59,102,000 | — | — |
| 2018-06-07 | $84.46 | $84.46 | 75,314,000 | — | — |
| 2018-06-06 | $84.79 | $84.79 | 109,464,000 | — | — |
| 2018-06-05 | $84.82 | $84.82 | 95,644,000 | — | — |
| 2018-06-04 | $83.26 | $83.26 | 63,754,000 | — | — |
| 2018-06-01 | $82.08 | $82.08 | 66,268,000 | — | — |
| 2018-05-31 | $81.48 | $81.48 | 63,326,000 | — | — |
| 2018-05-30 | $81.24 | $81.24 | 58,148,000 | — | — |
| 2018-05-29 | $80.64 | $80.64 | 76,930,000 | — | — |
| 2018-05-25 | $80.51 | $80.51 | 53,968,000 | — | — |
| 2018-05-24 | $80.15 | $80.15 | 68,600,000 | — | — |
| 2018-05-23 | $80.09 | $80.09 | 67,238,000 | — | — |
| 2018-05-22 | $79.07 | $79.07 | 42,312,000 | — | — |
| 2018-05-21 | $79.27 | $79.27 | 58,504,000 | — | — |
| 2018-05-18 | $78.72 | $78.72 | 52,852,000 | — | — |
| 2018-05-17 | $79.09 | $79.09 | 42,952,000 | — | — |
| 2018-05-16 | $79.36 | $79.36 | 51,412,000 | — | — |
| 2018-05-15 | $78.81 | $78.81 | 101,550,000 | — | — |
| 2018-05-14 | $80.08 | $80.08 | 50,190,000 | — | — |
| 2018-05-11 | $80.15 | $80.15 | 45,278,000 | — | — |
| 2018-05-10 | $80.45 | $80.45 | 56,350,000 | — | — |
| 2018-05-09 | $80.40 | $80.40 | 72,746,000 | — | — |
| 2018-05-08 | $79.62 | $79.62 | 61,358,000 | — | — |
| 2018-05-07 | $80.01 | $80.01 | 76,038,000 | — | — |
| 2018-05-04 | $79.05 | $79.05 | 68,872,000 | — | — |
| 2018-05-03 | $78.60 | $78.60 | 85,038,000 | — | — |
| 2018-05-02 | $78.48 | $78.48 | 87,206,000 | — | — |
| 2018-05-01 | $79.11 | $79.11 | 91,442,000 | — | — |
| 2018-04-30 | $78.31 | $78.31 | 109,282,000 | — | — |
| 2018-04-27 | $78.63 | $78.63 | 261,064,000 | — | — |
| 2018-04-26 | $75.90 | $75.90 | 176,022,000 | — | — |
| 2018-04-25 | $73.01 | $73.01 | 131,746,000 | — | — |
| 2018-04-24 | $73.00 | $73.00 | 149,894,000 | — | — |
| 2018-04-23 | $75.89 | $75.89 | 89,308,000 | — | — |
| 2018-04-20 | $76.37 | $76.37 | 110,832,000 | — | — |
| 2018-04-19 | $77.85 | $77.85 | 130,474,000 | — | — |
| 2018-04-18 | $76.39 | $76.39 | 104,550,000 | — | — |
| 2018-04-17 | $75.19 | $75.19 | 102,288,000 | — | — |
| 2018-04-16 | $72.07 | $72.07 | 56,172,000 | — | — |
| 2018-04-13 | $71.54 | $71.54 | 73,706,000 | — | — |
| 2018-04-12 | $72.43 | $72.43 | 62,700,000 | — | — |
| 2018-04-11 | $71.35 | $71.35 | 71,650,000 | — | — |
| 2018-04-10 | $71.81 | $71.81 | 85,082,000 | — | — |
| 2018-04-09 | $70.30 | $70.30 | 84,164,000 | — | — |
| 2018-04-06 | $70.26 | $70.26 | 117,646,000 | — | — |
| 2018-04-05 | $72.59 | $72.59 | 128,270,000 | — | — |
| 2018-04-04 | $70.53 | $70.53 | 139,646,000 | — | — |
| 2018-04-03 | $69.60 | $69.60 | 204,624,000 | — | — |
| 2018-04-02 | $68.60 | $68.60 | 209,272,000 | — | — |
| 2018-03-29 | $72.37 | $72.37 | 251,622,000 | — | — |
| 2018-03-28 | $71.57 | $71.57 | 274,106,000 | — | — |
| 2018-03-27 | $74.85 | $74.85 | 139,992,000 | — | — |
| 2018-03-26 | $77.79 | $77.79 | 112,494,000 | — | — |
| 2018-03-23 | $74.78 | $74.78 | 160,120,000 | — | — |
| 2018-03-22 | $77.25 | $77.25 | 126,412,000 | — | — |
| 2018-03-21 | $79.09 | $79.09 | 95,016,000 | — | — |
| 2018-03-20 | $79.33 | $79.33 | 91,632,000 | — | — |
| 2018-03-19 | $77.25 | $77.25 | 131,616,000 | — | — |
| 2018-03-16 | $78.58 | $78.58 | 108,500,000 | — | — |
| 2018-03-15 | $79.12 | $79.12 | 81,394,000 | — | — |
| 2018-03-14 | $79.55 | $79.55 | 85,188,000 | — | — |
| 2018-03-13 | $79.41 | $79.41 | 130,638,000 | — | — |
| 2018-03-12 | $79.92 | $79.92 | 103,484,000 | — | — |
| 2018-03-09 | $78.94 | $78.94 | 90,686,000 | — | — |
| 2018-03-08 | $77.59 | $77.59 | 77,252,000 | — | — |
| 2018-03-07 | $77.25 | $77.25 | 83,482,000 | — | — |
| 2018-03-06 | $76.88 | $76.88 | 91,234,000 | — | — |
| 2018-03-05 | $76.18 | $76.18 | 104,678,000 | — | — |
| 2018-03-02 | $75.01 | $75.01 | 131,752,000 | — | — |
| 2018-03-01 | $74.67 | $74.67 | 136,704,000 | — | — |
| 2018-02-28 | $75.62 | $75.62 | 90,300,000 | — | — |
| 2018-02-27 | $75.60 | $75.60 | 96,176,000 | — | — |
| 2018-02-26 | $76.10 | $76.10 | 99,100,000 | — | — |
| 2018-02-23 | $75.00 | $75.00 | 88,362,000 | — | — |
| 2018-02-22 | $74.27 | $74.27 | 97,162,000 | — | — |
| 2018-02-21 | $74.15 | $74.15 | 126,088,000 | — | — |
| 2018-02-20 | $73.42 | $73.42 | 129,984,000 | — | — |
| 2018-02-16 | $72.43 | $72.43 | 89,452,000 | — | — |
| 2018-02-15 | $73.09 | $73.09 | 113,054,000 | — | — |
| 2018-02-14 | $72.55 | $72.55 | 119,184,000 | — | — |
| 2018-02-13 | $70.73 | $70.73 | 118,358,000 | — | — |
| 2018-02-12 | $69.31 | $69.31 | 134,778,000 | — | — |
| 2018-02-09 | $66.98 | $66.98 | 282,830,000 | — | — |
| 2018-02-08 | $67.53 | $67.53 | 171,572,000 | — | — |
| 2018-02-07 | $70.84 | $70.84 | 143,254,000 | — | — |
| 2018-02-06 | $72.14 | $72.14 | 221,336,000 | — | — |
| 2018-02-05 | $69.50 | $69.50 | 229,900,000 | — | — |
| 2018-02-02 | $71.50 | $71.50 | 222,514,000 | — | — |
| 2018-02-01 | $69.50 | $69.50 | 182,276,000 | — | — |
| 2018-01-31 | $72.54 | $72.54 | 128,494,000 | — | — |
| 2018-01-30 | $71.89 | $71.89 | 117,438,000 | — | — |
| 2018-01-29 | $70.88 | $70.88 | 114,038,000 | — | — |
| 2018-01-26 | $70.10 | $70.10 | 97,146,000 | — | — |
| 2018-01-25 | $68.90 | $68.90 | 95,060,000 | — | — |
| 2018-01-24 | $67.88 | $67.88 | 136,150,000 | — | — |
| 2018-01-23 | $68.13 | $68.13 | 103,386,000 | — | — |
| 2018-01-22 | $66.37 | $66.37 | 82,802,000 | — | — |
| 2018-01-19 | $64.73 | $64.73 | 91,570,000 | — | — |
| 2018-01-18 | $64.67 | $64.67 | 80,538,000 | — | — |
| 2018-01-17 | $64.75 | $64.75 | 105,076,000 | — | — |
| 2018-01-16 | $65.24 | $65.24 | 144,414,000 | — | — |
| 2018-01-12 | $65.26 | $65.26 | 108,874,000 | — | — |
| 2018-01-11 | $63.83 | $63.83 | 62,500,000 | — | — |
| 2018-01-10 | $62.72 | $62.72 | 53,720,000 | — | — |
| 2018-01-09 | $62.63 | $62.63 | 73,226,000 | — | — |
| 2018-01-08 | $62.34 | $62.34 | 85,590,000 | — | — |
| 2018-01-05 | $61.46 | $61.46 | 70,894,000 | — | — |
| 2018-01-04 | $60.48 | $60.48 | 60,442,000 | — | — |
| 2018-01-03 | $60.21 | $60.21 | 62,176,000 | — | — |
| 2018-01-02 | $59.45 | $59.45 | 53,890,000 | — | — |