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
- 2001-08-02 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 | $53.44 | $70.27 | 1,212,400 | — | — |
| 2018-12-28 | $53.00 | $69.69 | 930,600 | — | — |
| 2018-12-27 | $53.29 | $70.07 | 1,055,400 | — | — |
| 2018-12-26 | $53.50 | $70.35 | 1,505,400 | — | — |
| 2018-12-24 | $52.06 | $68.45 | 764,500 | — | — |
| 2018-12-21 | $53.35 | $70.15 | 1,730,800 | — | — |
| 2018-12-20 | $54.25 | $71.33 | 1,795,500 | — | — |
| 2018-12-19 | $56.57 | $74.38 | 1,567,700 | — | — |
| 2018-12-18 | $56.79 | $74.67 | 1,292,500 | — | — |
| 2018-12-17 | $57.89 | $76.12 | 1,040,400 | — | — |
| 2018-12-14 | $58.83 | $77.36 | 918,400 | — | — |
| 2018-12-13 | $59.08 | $77.69 | 1,185,400 | — | — |
| 2018-12-12 | $59.63 | $78.41 | 1,717,000 | — | — |
| 2018-12-11 | $58.47 | $76.88 | 1,685,700 | — | — |
| 2018-12-10 | $59.64 | $78.42 | 3,670,400 | — | — |
| 2018-12-07 | $59.47 | $78.20 | 2,157,600 | — | — |
| 2018-12-06 | $58.67 | $77.15 | 1,629,800 | — | — |
| 2018-12-04 | $58.04 | $76.32 | 2,740,500 | — | — |
| 2018-12-03 | $59.33 | $78.01 | 1,785,600 | — | — |
| 2018-11-30 | $57.07 | $75.04 | 2,157,900 | — | — |
| 2018-11-29 | $57.96 | $76.21 | 1,003,100 | — | — |
| 2018-11-28 | $58.63 | $77.09 | 655,800 | — | — |
| 2018-11-27 | $58.30 | $76.66 | 876,200 | — | — |
| 2018-11-26 | $58.47 | $76.88 | 1,122,300 | — | — |
| 2018-11-23 | $57.51 | $75.62 | 496,400 | — | — |
| 2018-11-21 | $58.23 | $76.57 | 1,161,100 | — | — |
| 2018-11-20 | $58.03 | $76.30 | 1,304,400 | — | — |
| 2018-11-19 | $58.41 | $76.80 | 1,119,100 | — | — |
| 2018-11-16 | $58.41 | $76.80 | 1,791,700 | — | — |
| 2018-11-15 | $59.01 | $76.94 | 1,933,600 | — | — |
| 2018-11-14 | $60.09 | $78.34 | 1,627,400 | — | — |
| 2018-11-13 | $61.73 | $80.48 | 1,110,900 | — | — |
| 2018-11-12 | $62.09 | $80.95 | 777,800 | — | — |
| 2018-11-09 | $63.27 | $82.49 | 957,700 | — | — |
| 2018-11-08 | $62.48 | $81.46 | 1,672,500 | — | — |
| 2018-11-07 | $62.75 | $81.81 | 2,156,000 | — | — |
| 2018-11-06 | $63.33 | $82.57 | 1,801,100 | — | — |
| 2018-11-05 | $62.00 | $80.83 | 1,982,400 | — | — |
| 2018-11-02 | $62.50 | $81.49 | 1,811,200 | — | — |
| 2018-11-01 | $62.57 | $81.58 | 2,532,600 | — | — |
| 2018-10-31 | $61.80 | $80.57 | 7,275,400 | — | — |
| 2018-10-30 | $68.02 | $88.68 | 2,525,700 | — | — |
| 2018-10-29 | $65.77 | $85.75 | 964,100 | — | — |
| 2018-10-26 | $65.23 | $85.04 | 1,317,000 | — | — |
| 2018-10-25 | $66.12 | $86.21 | 853,700 | — | — |
| 2018-10-24 | $65.64 | $85.58 | 634,900 | — | — |
| 2018-10-23 | $66.90 | $87.22 | 1,281,300 | — | — |
| 2018-10-22 | $66.84 | $87.14 | 702,800 | — | — |
| 2018-10-19 | $67.43 | $87.91 | 995,000 | — | — |
| 2018-10-18 | $67.31 | $87.76 | 1,618,300 | — | — |
| 2018-10-17 | $68.62 | $89.46 | 800,400 | — | — |
| 2018-10-16 | $68.79 | $89.69 | 979,200 | — | — |
| 2018-10-15 | $68.02 | $88.68 | 915,800 | — | — |
| 2018-10-12 | $67.21 | $87.63 | 1,050,700 | — | — |
| 2018-10-11 | $66.61 | $86.84 | 1,875,200 | — | — |
| 2018-10-10 | $67.45 | $87.94 | 1,746,200 | — | — |
| 2018-10-09 | $69.91 | $91.15 | 1,718,500 | — | — |
| 2018-10-08 | $70.77 | $92.27 | 2,521,300 | — | — |
| 2018-10-05 | $68.93 | $89.87 | 2,269,900 | — | — |
| 2018-10-04 | $68.39 | $89.16 | 1,327,500 | — | — |
| 2018-10-03 | $68.81 | $89.71 | 1,406,600 | — | — |
| 2018-10-02 | $69.06 | $90.04 | 1,149,100 | — | — |
| 2018-10-01 | $67.61 | $88.15 | 1,161,600 | — | — |
| 2018-09-28 | $68.71 | $89.58 | 2,322,700 | — | — |
| 2018-09-27 | $68.54 | $89.36 | 2,786,600 | — | — |
| 2018-09-26 | $67.40 | $87.87 | 2,001,200 | — | — |
| 2018-09-25 | $66.63 | $86.87 | 2,088,600 | — | — |
| 2018-09-24 | $66.23 | $86.35 | 1,312,300 | — | — |
| 2018-09-21 | $66.73 | $87.00 | 2,484,000 | — | — |
| 2018-09-20 | $66.18 | $86.28 | 1,593,300 | — | — |
| 2018-09-19 | $65.24 | $85.06 | 1,040,900 | — | — |
| 2018-09-18 | $64.80 | $84.48 | 576,700 | — | — |
| 2018-09-17 | $64.61 | $84.24 | 1,294,200 | — | — |
| 2018-09-14 | $64.33 | $83.87 | 1,137,300 | — | — |
| 2018-09-13 | $63.68 | $83.02 | 770,800 | — | — |
| 2018-09-12 | $63.61 | $82.93 | 1,036,700 | — | — |
| 2018-09-11 | $63.26 | $82.48 | 1,684,000 | — | — |
| 2018-09-10 | $62.96 | $82.09 | 1,232,300 | — | — |
| 2018-09-07 | $63.70 | $83.05 | 1,435,700 | — | — |
| 2018-09-06 | $63.29 | $82.52 | 984,500 | — | — |
| 2018-09-05 | $63.99 | $83.43 | 992,100 | — | — |
| 2018-09-04 | $63.71 | $83.06 | 1,196,000 | — | — |
| 2018-08-31 | $64.98 | $84.72 | 1,752,400 | — | — |
| 2018-08-30 | $64.66 | $84.30 | 1,443,000 | — | — |
| 2018-08-29 | $65.32 | $85.16 | 1,566,500 | — | — |
| 2018-08-28 | $64.75 | $84.42 | 1,300,800 | — | — |
| 2018-08-27 | $64.70 | $84.35 | 1,163,500 | — | — |
| 2018-08-24 | $64.18 | $83.68 | 1,424,900 | — | — |
| 2018-08-23 | $62.70 | $81.75 | 1,110,200 | — | — |
| 2018-08-22 | $63.00 | $82.14 | 993,600 | — | — |
| 2018-08-21 | $63.88 | $83.28 | 1,360,400 | — | — |
| 2018-08-20 | $63.82 | $82.55 | 1,572,400 | — | — |
| 2018-08-17 | $63.04 | $81.55 | 1,488,300 | — | — |
| 2018-08-16 | $62.62 | $81.00 | 1,288,900 | — | — |
| 2018-08-15 | $61.79 | $79.93 | 1,419,700 | — | — |
| 2018-08-14 | $61.95 | $80.14 | 1,355,800 | — | — |
| 2018-08-13 | $61.62 | $79.71 | 3,092,500 | — | — |
| 2018-08-10 | $63.39 | $82.00 | 1,809,800 | — | — |
| 2018-08-09 | $65.19 | $84.33 | 1,092,900 | — | — |
| 2018-08-08 | $65.80 | $85.12 | 1,000,400 | — | — |
| 2018-08-07 | $66.71 | $86.29 | 1,370,300 | — | — |
| 2018-08-06 | $66.23 | $85.67 | 640,300 | — | — |
| 2018-08-03 | $66.09 | $85.49 | 864,000 | — | — |
| 2018-08-02 | $66.36 | $85.84 | 2,019,700 | — | — |
| 2018-08-01 | $66.00 | $85.37 | 3,672,500 | — | — |
| 2018-07-31 | $69.13 | $89.42 | 1,368,900 | — | — |
| 2018-07-30 | $68.17 | $88.18 | 833,300 | — | — |
| 2018-07-27 | $68.01 | $87.97 | 600,600 | — | — |
| 2018-07-26 | $68.48 | $88.58 | 890,100 | — | — |
| 2018-07-25 | $68.09 | $88.08 | 1,193,600 | — | — |
| 2018-07-24 | $67.80 | $87.70 | 1,822,100 | — | — |
| 2018-07-23 | $67.66 | $87.52 | 1,097,300 | — | — |
| 2018-07-20 | $68.03 | $88.00 | 807,300 | — | — |
| 2018-07-19 | $67.97 | $87.92 | 736,500 | — | — |
| 2018-07-18 | $68.41 | $88.49 | 650,400 | — | — |
| 2018-07-17 | $68.74 | $88.92 | 1,029,400 | — | — |
| 2018-07-16 | $67.66 | $87.52 | 1,119,000 | — | — |
| 2018-07-13 | $68.47 | $88.57 | 1,181,300 | — | — |
| 2018-07-12 | $68.85 | $89.06 | 1,154,900 | — | — |
| 2018-07-11 | $69.76 | $90.24 | 1,198,600 | — | — |
| 2018-07-10 | $70.20 | $90.81 | 1,227,000 | — | — |
| 2018-07-09 | $69.46 | $89.85 | 1,030,100 | — | — |
| 2018-07-06 | $69.78 | $90.26 | 1,191,600 | — | — |
| 2018-07-05 | $69.40 | $89.77 | 2,264,200 | — | — |
| 2018-07-03 | $68.00 | $87.96 | 1,912,800 | — | — |
| 2018-07-02 | $69.33 | $89.68 | 1,032,300 | — | — |
| 2018-06-29 | $69.71 | $90.17 | 1,094,000 | — | — |
| 2018-06-28 | $69.60 | $90.03 | 1,194,500 | — | — |
| 2018-06-27 | $70.07 | $90.64 | 1,374,600 | — | — |
| 2018-06-26 | $70.92 | $91.74 | 1,385,100 | — | — |
| 2018-06-25 | $71.25 | $92.17 | 1,858,500 | — | — |
| 2018-06-22 | $71.52 | $92.52 | 1,257,200 | — | — |
| 2018-06-21 | $71.05 | $91.91 | 1,631,000 | — | — |
| 2018-06-20 | $70.27 | $90.90 | 1,868,800 | — | — |
| 2018-06-19 | $71.86 | $92.95 | 2,334,700 | — | — |
| 2018-06-18 | $71.08 | $91.95 | 1,392,100 | — | — |
| 2018-06-15 | $70.08 | $90.65 | 2,487,600 | — | — |
| 2018-06-14 | $70.55 | $91.26 | 1,772,900 | — | — |
| 2018-06-13 | $70.99 | $91.83 | 3,965,000 | — | — |
| 2018-06-12 | $69.69 | $90.15 | 736,600 | — | — |
| 2018-06-11 | $69.69 | $90.15 | 981,700 | — | — |
| 2018-06-08 | $69.17 | $89.48 | 1,064,200 | — | — |
| 2018-06-07 | $69.10 | $89.38 | 2,790,300 | — | — |
| 2018-06-06 | $70.07 | $90.64 | 1,348,900 | — | — |
| 2018-06-05 | $70.44 | $91.12 | 1,387,500 | — | — |
| 2018-06-04 | $69.99 | $90.54 | 976,000 | — | — |
| 2018-06-01 | $69.89 | $90.41 | 915,700 | — | — |
| 2018-05-31 | $69.55 | $89.97 | 1,612,100 | — | — |
| 2018-05-30 | $70.35 | $91.00 | 1,019,200 | — | — |
| 2018-05-29 | $69.66 | $90.11 | 1,068,400 | — | — |
| 2018-05-25 | $69.94 | $90.47 | 976,500 | — | — |
| 2018-05-24 | $70.10 | $90.68 | 749,400 | — | — |
| 2018-05-23 | $69.84 | $90.34 | 924,200 | — | — |
| 2018-05-22 | $69.97 | $90.51 | 827,700 | — | — |
| 2018-05-21 | $69.93 | $90.46 | 1,291,400 | — | — |
| 2018-05-18 | $69.66 | $90.11 | 1,378,400 | — | — |
| 2018-05-17 | $70.69 | $90.85 | 1,016,800 | — | — |
| 2018-05-16 | $70.59 | $90.72 | 1,130,800 | — | — |
| 2018-05-15 | $71.04 | $91.30 | 1,162,000 | — | — |
| 2018-05-14 | $71.04 | $91.30 | 1,002,400 | — | — |
| 2018-05-11 | $71.17 | $91.46 | 767,500 | — | — |
| 2018-05-10 | $70.75 | $90.92 | 1,180,000 | — | — |
| 2018-05-09 | $69.92 | $89.86 | 1,039,600 | — | — |
| 2018-05-08 | $69.52 | $89.34 | 1,470,200 | — | — |
| 2018-05-07 | $69.36 | $89.14 | 1,694,600 | — | — |
| 2018-05-04 | $70.49 | $90.59 | 2,117,400 | — | — |
| 2018-05-03 | $70.27 | $90.31 | 4,091,700 | — | — |
| 2018-05-02 | $73.29 | $94.19 | 3,115,300 | — | — |
| 2018-05-01 | $71.64 | $92.07 | 1,629,900 | — | — |
| 2018-04-30 | $72.23 | $92.83 | 966,200 | — | — |
| 2018-04-27 | $72.69 | $93.42 | 962,100 | — | — |
| 2018-04-26 | $71.97 | $92.49 | 1,501,300 | — | — |
| 2018-04-25 | $72.55 | $93.24 | 1,279,000 | — | — |
| 2018-04-24 | $72.72 | $93.46 | 1,241,200 | — | — |
| 2018-04-23 | $73.44 | $94.38 | 1,397,000 | — | — |
| 2018-04-20 | $73.73 | $94.75 | 2,525,300 | — | — |
| 2018-04-19 | $75.70 | $97.29 | 1,812,300 | — | — |
| 2018-04-18 | $74.86 | $96.21 | 1,276,400 | — | — |
| 2018-04-17 | $74.80 | $96.13 | 739,000 | — | — |
| 2018-04-16 | $75.06 | $96.46 | 901,200 | — | — |
| 2018-04-13 | $75.14 | $96.57 | 751,400 | — | — |
| 2018-04-12 | $75.05 | $96.45 | 577,400 | — | — |
| 2018-04-11 | $74.49 | $95.73 | 823,200 | — | — |
| 2018-04-10 | $74.10 | $95.23 | 1,361,500 | — | — |
| 2018-04-09 | $74.91 | $96.27 | 1,196,300 | — | — |
| 2018-04-06 | $75.59 | $97.14 | 1,423,200 | — | — |
| 2018-04-05 | $75.14 | $96.57 | 1,212,600 | — | — |
| 2018-04-04 | $75.64 | $97.21 | 2,452,800 | — | — |
| 2018-04-03 | $74.12 | $95.25 | 1,688,800 | — | — |
| 2018-04-02 | $72.58 | $93.28 | 1,178,700 | — | — |
| 2018-03-29 | $73.94 | $95.02 | 940,900 | — | — |
| 2018-03-28 | $73.06 | $93.89 | 821,500 | — | — |
| 2018-03-27 | $72.61 | $93.31 | 839,200 | — | — |
| 2018-03-26 | $73.19 | $94.06 | 1,022,000 | — | — |
| 2018-03-23 | $72.52 | $93.20 | 1,386,900 | — | — |
| 2018-03-22 | $72.05 | $92.59 | 1,483,600 | — | — |
| 2018-03-21 | $73.02 | $93.84 | 1,155,500 | — | — |
| 2018-03-20 | $73.99 | $95.09 | 961,000 | — | — |
| 2018-03-19 | $72.65 | $93.37 | 1,090,000 | — | — |
| 2018-03-16 | $73.43 | $94.37 | 2,256,100 | — | — |
| 2018-03-15 | $73.74 | $94.77 | 1,284,100 | — | — |
| 2018-03-14 | $74.24 | $95.41 | 1,030,800 | — | — |
| 2018-03-13 | $75.87 | $97.50 | 1,003,100 | — | — |
| 2018-03-12 | $75.93 | $97.58 | 1,610,100 | — | — |
| 2018-03-09 | $74.96 | $96.33 | 4,762,700 | — | — |
| 2018-03-08 | $77.01 | $98.97 | 1,267,700 | — | — |
| 2018-03-07 | $77.43 | $99.51 | 2,360,400 | — | — |
| 2018-03-06 | $77.11 | $99.10 | 2,964,600 | — | — |
| 2018-03-05 | $77.99 | $100.23 | 3,432,200 | — | — |
| 2018-03-02 | $75.17 | $96.60 | 1,710,100 | — | — |
| 2018-03-01 | $75.98 | $97.64 | 976,900 | — | — |
| 2018-02-28 | $75.43 | $96.94 | 1,507,100 | — | — |
| 2018-02-27 | $74.83 | $96.17 | 1,446,400 | — | — |
| 2018-02-26 | $75.97 | $97.63 | 856,600 | — | — |
| 2018-02-23 | $76.62 | $98.47 | 843,800 | — | — |
| 2018-02-22 | $75.59 | $97.14 | 1,368,300 | — | — |
| 2018-02-21 | $75.10 | $96.51 | 2,105,100 | — | — |
| 2018-02-20 | $76.07 | $97.76 | 2,336,000 | — | — |
| 2018-02-16 | $79.10 | $101.65 | 2,409,300 | — | — |
| 2018-02-15 | $77.19 | $99.20 | 2,700,300 | — | — |
| 2018-02-14 | $75.06 | $95.87 | 5,586,400 | — | — |
| 2018-02-13 | $79.51 | $101.56 | 1,542,000 | — | — |
| 2018-02-12 | $79.66 | $101.75 | 1,955,400 | — | — |
| 2018-02-09 | $80.75 | $103.14 | 2,232,600 | — | — |
| 2018-02-08 | $79.96 | $102.13 | 1,935,200 | — | — |
| 2018-02-07 | $81.34 | $103.89 | 1,668,200 | — | — |
| 2018-02-06 | $82.55 | $105.44 | 3,034,700 | — | — |
| 2018-02-05 | $80.89 | $103.32 | 5,299,700 | — | — |
| 2018-02-02 | $78.60 | $100.39 | 1,126,800 | — | — |
| 2018-02-01 | $79.66 | $101.75 | 1,500,800 | — | — |
| 2018-01-31 | $79.43 | $101.45 | 1,604,000 | — | — |
| 2018-01-30 | $79.95 | $102.12 | 1,408,700 | — | — |
| 2018-01-29 | $80.86 | $103.28 | 1,178,400 | — | — |
| 2018-01-26 | $81.80 | $104.48 | 2,212,000 | — | — |
| 2018-01-25 | $80.00 | $102.18 | 1,399,500 | — | — |
| 2018-01-24 | $80.03 | $102.22 | 1,712,000 | — | — |
| 2018-01-23 | $80.57 | $102.91 | 3,885,900 | — | — |
| 2018-01-22 | $82.11 | $104.88 | 8,434,300 | — | — |
| 2018-01-19 | $77.56 | $99.06 | 4,701,700 | — | — |
| 2018-01-18 | $69.64 | $88.95 | 954,100 | — | — |
| 2018-01-17 | $70.45 | $89.98 | 1,046,600 | — | — |
| 2018-01-16 | $70.18 | $89.64 | 1,172,400 | — | — |
| 2018-01-12 | $69.74 | $89.08 | 968,600 | — | — |
| 2018-01-11 | $70.44 | $89.97 | 1,044,800 | — | — |
| 2018-01-10 | $69.39 | $88.63 | 924,300 | — | — |
| 2018-01-09 | $69.63 | $88.94 | 988,100 | — | — |
| 2018-01-08 | $68.93 | $88.04 | 1,041,200 | — | — |
| 2018-01-05 | $69.94 | $89.33 | 795,500 | — | — |
| 2018-01-04 | $70.47 | $90.01 | 2,026,900 | — | — |
| 2018-01-03 | $69.45 | $88.71 | 2,124,600 | — | — |
| 2018-01-02 | $67.99 | $86.84 | 944,500 | — | — |