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
- 2011-11-17 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 | $61.57 | $66.50 | 1,519,900 | — | — |
| 2018-12-28 | $61.38 | $66.29 | 1,634,500 | — | — |
| 2018-12-27 | $61.96 | $66.92 | 1,781,400 | — | — |
| 2018-12-26 | $61.74 | $66.68 | 1,681,500 | — | — |
| 2018-12-24 | $60.08 | $64.89 | 1,140,000 | — | — |
| 2018-12-21 | $61.44 | $66.36 | 3,820,000 | — | — |
| 2018-12-20 | $62.36 | $67.35 | 3,460,700 | — | — |
| 2018-12-19 | $62.00 | $66.96 | 2,391,200 | — | — |
| 2018-12-18 | $63.39 | $68.46 | 2,323,400 | — | — |
| 2018-12-17 | $64.44 | $69.60 | 2,413,600 | — | — |
| 2018-12-14 | $65.95 | $71.23 | 1,753,300 | — | — |
| 2018-12-13 | $66.69 | $72.02 | 1,527,300 | — | — |
| 2018-12-12 | $67.37 | $72.76 | 2,143,000 | — | — |
| 2018-12-11 | $66.76 | $72.10 | 2,890,600 | — | — |
| 2018-12-10 | $65.33 | $70.56 | 2,519,300 | — | — |
| 2018-12-07 | $67.09 | $72.46 | 1,715,500 | — | — |
| 2018-12-06 | $69.87 | $75.46 | 2,857,200 | — | — |
| 2018-12-04 | $71.58 | $77.31 | 2,465,300 | — | — |
| 2018-12-03 | $74.71 | $80.69 | 2,547,900 | — | — |
| 2018-11-30 | $71.90 | $77.65 | 2,424,100 | — | — |
| 2018-11-29 | $71.50 | $77.22 | 1,534,400 | — | — |
| 2018-11-28 | $72.55 | $78.35 | 1,572,000 | — | — |
| 2018-11-27 | $71.09 | $76.78 | 1,978,900 | — | — |
| 2018-11-26 | $74.44 | $80.39 | 1,770,400 | — | — |
| 2018-11-23 | $72.99 | $78.83 | 1,015,700 | — | — |
| 2018-11-21 | $73.30 | $79.16 | 2,244,900 | — | — |
| 2018-11-20 | $71.06 | $76.74 | 2,680,000 | — | — |
| 2018-11-19 | $72.24 | $78.02 | 2,119,100 | — | — |
| 2018-11-16 | $74.18 | $80.11 | 1,749,700 | — | — |
| 2018-11-15 | $75.15 | $81.16 | 1,947,200 | — | — |
| 2018-11-14 | $75.00 | $81.00 | 1,629,700 | — | — |
| 2018-11-13 | $75.00 | $81.00 | 1,557,900 | — | — |
| 2018-11-12 | $74.50 | $80.46 | 2,072,200 | — | — |
| 2018-11-09 | $75.62 | $81.67 | 3,060,900 | — | — |
| 2018-11-08 | $77.68 | $83.89 | 2,028,100 | — | — |
| 2018-11-07 | $78.35 | $84.62 | 2,223,500 | — | — |
| 2018-11-06 | $76.37 | $82.48 | 1,687,200 | — | — |
| 2018-11-05 | $76.10 | $82.19 | 2,428,100 | — | — |
| 2018-11-02 | $79.46 | $85.82 | 3,739,800 | — | — |
| 2018-11-01 | $77.44 | $83.63 | 2,775,300 | — | — |
| 2018-10-31 | $76.80 | $82.94 | 4,506,500 | — | — |
| 2018-10-30 | $74.17 | $80.10 | 5,574,200 | — | — |
| 2018-10-29 | $76.22 | $82.32 | 4,431,700 | — | — |
| 2018-10-26 | $73.73 | $79.63 | 2,716,100 | — | — |
| 2018-10-25 | $74.13 | $80.06 | 3,054,700 | — | — |
| 2018-10-24 | $72.88 | $78.71 | 3,569,900 | — | — |
| 2018-10-23 | $76.33 | $82.44 | 3,542,300 | — | — |
| 2018-10-22 | $74.28 | $80.22 | 2,326,700 | — | — |
| 2018-10-19 | $74.29 | $80.23 | 3,269,800 | — | — |
| 2018-10-18 | $74.21 | $80.15 | 5,341,900 | — | — |
| 2018-10-17 | $73.98 | $79.90 | 3,565,500 | — | — |
| 2018-10-16 | $74.28 | $80.22 | 2,012,200 | — | — |
| 2018-10-15 | $73.65 | $79.54 | 1,625,400 | — | — |
| 2018-10-12 | $74.02 | $79.94 | 2,674,800 | — | — |
| 2018-10-11 | $73.92 | $79.83 | 3,143,700 | — | — |
| 2018-10-10 | $75.63 | $81.68 | 4,880,100 | — | — |
| 2018-10-09 | $76.56 | $82.68 | 3,782,800 | — | — |
| 2018-10-08 | $79.70 | $86.08 | 2,934,600 | — | — |
| 2018-10-05 | $79.01 | $85.33 | 4,249,500 | — | — |
| 2018-10-04 | $82.83 | $89.46 | 2,252,600 | — | — |
| 2018-10-03 | $85.13 | $91.94 | 1,607,300 | — | — |
| 2018-10-02 | $84.94 | $91.73 | 1,667,900 | — | — |
| 2018-10-01 | $84.09 | $90.82 | 1,901,100 | — | — |
| 2018-09-28 | $83.90 | $90.61 | 1,530,300 | — | — |
| 2018-09-27 | $84.14 | $90.87 | 1,171,600 | — | — |
| 2018-09-26 | $84.68 | $91.45 | 2,196,100 | — | — |
| 2018-09-25 | $84.81 | $91.59 | 2,790,700 | — | — |
| 2018-09-24 | $87.99 | $95.03 | 2,054,400 | — | — |
| 2018-09-21 | $90.27 | $97.49 | 5,277,700 | — | — |
| 2018-09-20 | $89.77 | $96.95 | 2,324,000 | — | — |
| 2018-09-19 | $87.30 | $94.28 | 1,656,000 | — | — |
| 2018-09-18 | $86.01 | $92.89 | 1,699,300 | — | — |
| 2018-09-17 | $85.45 | $92.29 | 1,081,500 | — | — |
| 2018-09-14 | $86.88 | $93.83 | 1,601,800 | — | — |
| 2018-09-13 | $86.07 | $92.96 | 2,343,600 | — | — |
| 2018-09-12 | $84.86 | $91.65 | 1,926,000 | — | — |
| 2018-09-11 | $84.96 | $91.76 | 1,237,400 | — | — |
| 2018-09-10 | $85.52 | $92.36 | 1,491,100 | — | — |
| 2018-09-07 | $84.33 | $91.08 | 2,119,400 | — | — |
| 2018-09-06 | $84.78 | $91.56 | 4,487,000 | — | — |
| 2018-09-05 | $85.26 | $92.08 | 4,038,400 | — | — |
| 2018-09-04 | $87.04 | $94.00 | 2,244,800 | — | — |
| 2018-08-31 | $88.01 | $95.05 | 1,447,300 | — | — |
| 2018-08-30 | $88.95 | $96.07 | 1,221,100 | — | — |
| 2018-08-29 | $90.78 | $98.04 | 1,475,400 | — | — |
| 2018-08-28 | $92.06 | $99.42 | 1,473,600 | — | — |
| 2018-08-27 | $92.05 | $99.41 | 2,034,700 | — | — |
| 2018-08-24 | $88.47 | $95.55 | 2,902,700 | — | — |
| 2018-08-23 | $89.09 | $96.22 | 2,016,700 | — | — |
| 2018-08-22 | $90.82 | $98.09 | 1,720,600 | — | — |
| 2018-08-21 | $93.76 | $101.26 | 882,200 | — | — |
| 2018-08-20 | $94.48 | $102.04 | 826,300 | — | — |
| 2018-08-17 | $92.76 | $100.18 | 1,043,700 | — | — |
| 2018-08-16 | $91.78 | $99.12 | 1,525,400 | — | — |
| 2018-08-15 | $90.98 | $98.26 | 2,253,300 | — | — |
| 2018-08-14 | $94.03 | $101.55 | 1,332,100 | — | — |
| 2018-08-13 | $92.77 | $100.19 | 1,666,200 | — | — |
| 2018-08-10 | $94.53 | $102.09 | 1,548,700 | — | — |
| 2018-08-09 | $96.72 | $104.46 | 1,088,900 | — | — |
| 2018-08-08 | $98.09 | $105.94 | 1,159,400 | — | — |
| 2018-08-07 | $98.45 | $106.33 | 1,159,200 | — | — |
| 2018-08-06 | $98.02 | $105.86 | 1,296,800 | — | — |
| 2018-08-03 | $98.45 | $106.33 | 1,433,000 | — | — |
| 2018-08-02 | $96.77 | $104.51 | 1,416,500 | — | — |
| 2018-08-01 | $95.89 | $103.56 | 2,265,800 | — | — |
| 2018-07-31 | $98.07 | $105.92 | 3,635,800 | — | — |
| 2018-07-30 | $92.50 | $99.90 | 1,677,300 | — | — |
| 2018-07-27 | $93.61 | $101.10 | 1,367,800 | — | — |
| 2018-07-26 | $93.25 | $100.71 | 1,796,700 | — | — |
| 2018-07-25 | $95.20 | $102.82 | 2,684,300 | — | — |
| 2018-07-24 | $93.22 | $100.68 | 1,651,900 | — | — |
| 2018-07-23 | $92.73 | $100.15 | 805,700 | — | — |
| 2018-07-20 | $92.94 | $100.37 | 1,836,300 | — | — |
| 2018-07-19 | $94.97 | $102.57 | 1,068,200 | — | — |
| 2018-07-18 | $96.78 | $104.52 | 1,171,800 | — | — |
| 2018-07-17 | $96.34 | $104.05 | 2,027,900 | — | — |
| 2018-07-16 | $93.55 | $101.03 | 761,500 | — | — |
| 2018-07-13 | $93.63 | $101.12 | 694,800 | — | — |
| 2018-07-12 | $93.11 | $100.56 | 1,313,400 | — | — |
| 2018-07-11 | $93.04 | $100.48 | 1,010,700 | — | — |
| 2018-07-10 | $96.34 | $104.05 | 1,284,400 | — | — |
| 2018-07-09 | $95.53 | $103.17 | 1,317,000 | — | — |
| 2018-07-06 | $94.26 | $101.80 | 1,390,900 | — | — |
| 2018-07-05 | $93.07 | $100.52 | 1,824,600 | — | — |
| 2018-07-03 | $90.91 | $98.18 | 867,800 | — | — |
| 2018-07-02 | $92.15 | $99.52 | 1,684,400 | — | — |
| 2018-06-29 | $91.63 | $98.96 | 1,426,300 | — | — |
| 2018-06-28 | $91.93 | $99.28 | 1,720,400 | — | — |
| 2018-06-27 | $93.28 | $100.74 | 1,299,600 | — | — |
| 2018-06-26 | $94.88 | $102.47 | 1,477,000 | — | — |
| 2018-06-25 | $95.12 | $102.73 | 1,191,000 | — | — |
| 2018-06-22 | $96.24 | $103.94 | 1,749,800 | — | — |
| 2018-06-21 | $97.28 | $105.06 | 1,189,000 | — | — |
| 2018-06-20 | $99.58 | $107.55 | 1,294,600 | — | — |
| 2018-06-19 | $100.56 | $108.60 | 2,002,600 | — | — |
| 2018-06-18 | $102.93 | $111.16 | 997,700 | — | — |
| 2018-06-15 | $102.73 | $110.95 | 1,818,500 | — | — |
| 2018-06-14 | $102.61 | $110.82 | 1,075,200 | — | — |
| 2018-06-13 | $101.62 | $109.75 | 1,474,800 | — | — |
| 2018-06-12 | $101.97 | $110.13 | 1,321,000 | — | — |
| 2018-06-11 | $101.82 | $109.97 | 1,308,200 | — | — |
| 2018-06-08 | $100.81 | $108.87 | 1,234,900 | — | — |
| 2018-06-07 | $100.66 | $108.71 | 1,550,000 | — | — |
| 2018-06-06 | $100.99 | $109.07 | 828,600 | — | — |
| 2018-06-05 | $100.13 | $108.14 | 921,200 | — | — |
| 2018-06-04 | $99.45 | $107.41 | 695,300 | — | — |
| 2018-06-01 | $99.08 | $107.01 | 1,356,800 | — | — |
| 2018-05-31 | $97.50 | $105.30 | 2,227,800 | — | — |
| 2018-05-30 | $96.47 | $104.19 | 1,272,500 | — | — |
| 2018-05-29 | $96.21 | $103.91 | 1,467,100 | — | — |
| 2018-05-25 | $97.65 | $105.46 | 884,200 | — | — |
| 2018-05-24 | $97.68 | $105.49 | 1,211,100 | — | — |
| 2018-05-23 | $97.89 | $105.72 | 928,900 | — | — |
| 2018-05-22 | $98.14 | $105.99 | 828,600 | — | — |
| 2018-05-21 | $98.18 | $106.03 | 1,134,700 | — | — |
| 2018-05-18 | $97.34 | $105.13 | 947,800 | — | — |
| 2018-05-17 | $98.23 | $106.09 | 1,683,200 | — | — |
| 2018-05-16 | $97.86 | $105.69 | 1,280,300 | — | — |
| 2018-05-15 | $96.00 | $103.68 | 1,379,100 | — | — |
| 2018-05-14 | $95.72 | $103.38 | 986,800 | — | — |
| 2018-05-11 | $96.22 | $103.92 | 1,340,900 | — | — |
| 2018-05-10 | $96.06 | $103.74 | 1,883,100 | — | — |
| 2018-05-09 | $94.39 | $101.94 | 1,871,200 | — | — |
| 2018-05-08 | $93.64 | $101.13 | 1,762,300 | — | — |
| 2018-05-07 | $93.28 | $100.50 | 1,637,000 | — | — |
| 2018-05-04 | $92.59 | $99.76 | 1,323,400 | — | — |
| 2018-05-03 | $91.12 | $98.18 | 2,449,500 | — | — |
| 2018-05-02 | $90.03 | $97.00 | 3,382,900 | — | — |
| 2018-05-01 | $84.53 | $91.08 | 1,980,800 | — | — |
| 2018-04-30 | $84.58 | $91.13 | 1,358,400 | — | — |
| 2018-04-27 | $86.01 | $92.67 | 1,135,400 | — | — |
| 2018-04-26 | $87.42 | $94.19 | 1,494,900 | — | — |
| 2018-04-25 | $85.21 | $91.81 | 709,700 | — | — |
| 2018-04-24 | $85.85 | $92.50 | 1,410,100 | — | — |
| 2018-04-23 | $86.54 | $93.24 | 1,041,000 | — | — |
| 2018-04-20 | $86.31 | $92.99 | 1,055,800 | — | — |
| 2018-04-19 | $86.02 | $92.68 | 926,500 | — | — |
| 2018-04-18 | $87.70 | $94.49 | 844,200 | — | — |
| 2018-04-17 | $88.13 | $94.96 | 1,367,600 | — | — |
| 2018-04-16 | $86.92 | $93.65 | 969,700 | — | — |
| 2018-04-13 | $85.51 | $92.13 | 1,100,800 | — | — |
| 2018-04-12 | $85.86 | $92.51 | 970,600 | — | — |
| 2018-04-11 | $85.40 | $92.01 | 1,694,900 | — | — |
| 2018-04-10 | $86.03 | $92.69 | 1,679,700 | — | — |
| 2018-04-09 | $83.67 | $90.15 | 1,136,600 | — | — |
| 2018-04-06 | $83.82 | $90.31 | 1,578,400 | — | — |
| 2018-04-05 | $85.90 | $92.55 | 1,405,800 | — | — |
| 2018-04-04 | $84.22 | $90.74 | 1,369,500 | — | — |
| 2018-04-03 | $82.58 | $88.98 | 1,437,000 | — | — |
| 2018-04-02 | $81.58 | $87.90 | 1,933,400 | — | — |
| 2018-03-29 | $84.97 | $91.55 | 1,604,900 | — | — |
| 2018-03-28 | $82.82 | $89.23 | 1,992,500 | — | — |
| 2018-03-27 | $84.33 | $90.86 | 2,325,000 | — | — |
| 2018-03-26 | $85.04 | $91.63 | 1,703,900 | — | — |
| 2018-03-23 | $81.21 | $87.50 | 2,070,600 | — | — |
| 2018-03-22 | $83.79 | $90.28 | 1,948,600 | — | — |
| 2018-03-21 | $88.14 | $94.97 | 1,169,600 | — | — |
| 2018-03-20 | $87.85 | $94.65 | 1,456,300 | — | — |
| 2018-03-19 | $87.89 | $94.70 | 1,252,200 | — | — |
| 2018-03-16 | $89.32 | $96.24 | 1,354,800 | — | — |
| 2018-03-15 | $88.96 | $95.85 | 1,367,300 | — | — |
| 2018-03-14 | $89.30 | $96.22 | 986,700 | — | — |
| 2018-03-13 | $90.90 | $97.94 | 831,000 | — | — |
| 2018-03-12 | $91.45 | $98.53 | 750,100 | — | — |
| 2018-03-09 | $92.27 | $99.42 | 1,147,200 | — | — |
| 2018-03-08 | $89.70 | $96.65 | 916,700 | — | — |
| 2018-03-07 | $89.42 | $96.35 | 1,678,200 | — | — |
| 2018-03-06 | $89.95 | $96.92 | 1,384,900 | — | — |
| 2018-03-05 | $88.82 | $95.70 | 2,155,400 | — | — |
| 2018-03-02 | $88.61 | $95.47 | 1,752,800 | — | — |
| 2018-03-01 | $87.77 | $94.57 | 2,284,400 | — | — |
| 2018-02-28 | $91.33 | $98.40 | 1,245,400 | — | — |
| 2018-02-27 | $92.62 | $99.79 | 1,021,600 | — | — |
| 2018-02-26 | $94.72 | $102.06 | 859,300 | — | — |
| 2018-02-23 | $93.06 | $100.27 | 862,100 | — | — |
| 2018-02-22 | $92.94 | $100.14 | 970,100 | — | — |
| 2018-02-21 | $92.55 | $99.72 | 1,073,800 | — | — |
| 2018-02-20 | $92.34 | $99.49 | 1,456,100 | — | — |
| 2018-02-16 | $92.40 | $99.56 | 1,154,600 | — | — |
| 2018-02-15 | $93.33 | $100.56 | 1,327,800 | — | — |
| 2018-02-14 | $92.69 | $99.87 | 1,675,900 | — | — |
| 2018-02-13 | $90.77 | $97.80 | 1,035,800 | — | — |
| 2018-02-12 | $91.44 | $98.52 | 1,973,200 | — | — |
| 2018-02-09 | $88.56 | $95.42 | 3,252,000 | — | — |
| 2018-02-08 | $89.27 | $96.18 | 2,706,700 | — | — |
| 2018-02-07 | $93.69 | $100.95 | 1,868,200 | — | — |
| 2018-02-06 | $92.60 | $99.77 | 3,273,300 | — | — |
| 2018-02-05 | $91.14 | $98.20 | 2,658,400 | — | — |
| 2018-02-02 | $94.21 | $101.51 | 2,546,900 | — | — |
| 2018-02-01 | $96.02 | $103.22 | 2,753,400 | — | — |
| 2018-01-31 | $94.88 | $101.99 | 3,162,900 | — | — |
| 2018-01-30 | $94.63 | $101.73 | 1,490,200 | — | — |
| 2018-01-29 | $94.89 | $102.00 | 3,313,100 | — | — |
| 2018-01-26 | $94.48 | $101.56 | 2,662,900 | — | — |
| 2018-01-25 | $92.49 | $99.43 | 1,851,500 | — | — |
| 2018-01-24 | $93.54 | $100.55 | 1,944,200 | — | — |
| 2018-01-23 | $92.83 | $99.79 | 1,489,800 | — | — |
| 2018-01-22 | $93.55 | $100.56 | 1,893,400 | — | — |
| 2018-01-19 | $93.52 | $100.53 | 2,515,300 | — | — |
| 2018-01-18 | $93.10 | $100.08 | 1,450,100 | — | — |
| 2018-01-17 | $93.56 | $100.58 | 2,119,500 | — | — |
| 2018-01-16 | $92.56 | $99.50 | 2,331,900 | — | — |
| 2018-01-12 | $92.91 | $99.88 | 1,401,600 | — | — |
| 2018-01-11 | $92.06 | $98.96 | 2,031,600 | — | — |
| 2018-01-10 | $90.46 | $97.24 | 2,333,900 | — | — |
| 2018-01-09 | $92.75 | $99.70 | 2,765,600 | — | — |
| 2018-01-08 | $91.93 | $98.82 | 1,791,100 | — | — |
| 2018-01-05 | $91.57 | $98.44 | 2,271,100 | — | — |
| 2018-01-04 | $88.91 | $95.58 | 1,708,500 | — | — |
| 2018-01-03 | $87.54 | $94.10 | 1,542,300 | — | — |
| 2018-01-02 | $86.11 | $92.57 | 1,469,600 | — | — |