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
- 2009-07-01 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 | $65.81 | $84.51 | 2,113,200 | — | — |
| 2018-12-28 | $65.87 | $84.59 | 3,348,500 | — | — |
| 2018-12-27 | $66.30 | $85.14 | 2,371,700 | — | — |
| 2018-12-26 | $66.93 | $85.95 | 2,087,400 | — | — |
| 2018-12-24 | $65.43 | $84.02 | 1,495,200 | — | — |
| 2018-12-21 | $66.39 | $85.26 | 2,695,200 | — | — |
| 2018-12-20 | $67.78 | $87.04 | 2,118,100 | — | — |
| 2018-12-19 | $68.80 | $88.35 | 2,175,200 | — | — |
| 2018-12-18 | $68.75 | $88.29 | 2,297,100 | — | — |
| 2018-12-17 | $68.23 | $87.62 | 2,271,400 | — | — |
| 2018-12-14 | $69.70 | $89.51 | 1,267,700 | — | — |
| 2018-12-13 | $71.30 | $91.56 | 1,516,700 | — | — |
| 2018-12-12 | $71.59 | $91.93 | 2,285,300 | — | — |
| 2018-12-11 | $70.37 | $90.37 | 4,454,300 | — | — |
| 2018-12-10 | $70.55 | $90.60 | 1,523,400 | — | — |
| 2018-12-07 | $70.77 | $90.88 | 1,886,100 | — | — |
| 2018-12-06 | $72.27 | $92.81 | 2,816,400 | — | — |
| 2018-12-04 | $74.27 | $95.38 | 1,639,400 | — | — |
| 2018-12-03 | $75.88 | $97.44 | 1,400,300 | — | — |
| 2018-11-30 | $76.87 | $98.71 | 1,287,200 | — | — |
| 2018-11-29 | $77.24 | $99.19 | 1,181,900 | — | — |
| 2018-11-28 | $77.07 | $98.97 | 1,314,000 | — | — |
| 2018-11-27 | $76.00 | $97.60 | 1,691,400 | — | — |
| 2018-11-26 | $77.11 | $97.85 | 1,897,600 | — | — |
| 2018-11-23 | $76.16 | $96.64 | 446,300 | — | — |
| 2018-11-21 | $76.54 | $97.13 | 1,072,200 | — | — |
| 2018-11-20 | $76.09 | $96.56 | 1,776,000 | — | — |
| 2018-11-19 | $78.30 | $99.36 | 1,912,800 | — | — |
| 2018-11-16 | $78.85 | $100.06 | 3,348,800 | — | — |
| 2018-11-15 | $77.23 | $98.00 | 3,175,900 | — | — |
| 2018-11-14 | $76.60 | $97.20 | 4,120,200 | — | — |
| 2018-11-13 | $73.21 | $92.90 | 2,085,700 | — | — |
| 2018-11-12 | $73.20 | $92.89 | 1,682,700 | — | — |
| 2018-11-09 | $74.62 | $94.69 | 1,229,000 | — | — |
| 2018-11-08 | $74.61 | $94.68 | 1,626,000 | — | — |
| 2018-11-07 | $76.64 | $97.25 | 1,032,800 | — | — |
| 2018-11-06 | $75.92 | $96.34 | 1,756,700 | — | — |
| 2018-11-05 | $75.97 | $96.40 | 1,718,700 | — | — |
| 2018-11-02 | $76.51 | $97.09 | 1,962,100 | — | — |
| 2018-11-01 | $76.68 | $97.30 | 1,744,100 | — | — |
| 2018-10-31 | $73.98 | $93.88 | 2,993,500 | — | — |
| 2018-10-30 | $74.34 | $94.34 | 2,797,200 | — | — |
| 2018-10-29 | $74.86 | $95.00 | 2,877,200 | — | — |
| 2018-10-26 | $74.08 | $94.01 | 3,366,800 | — | — |
| 2018-10-25 | $74.54 | $94.59 | 9,477,200 | — | — |
| 2018-10-24 | $82.25 | $104.37 | 2,908,000 | — | — |
| 2018-10-23 | $82.22 | $104.33 | 2,516,800 | — | — |
| 2018-10-22 | $83.46 | $105.91 | 1,215,100 | — | — |
| 2018-10-19 | $83.86 | $106.42 | 1,118,700 | — | — |
| 2018-10-18 | $83.42 | $105.86 | 1,151,900 | — | — |
| 2018-10-17 | $83.71 | $106.23 | 1,926,200 | — | — |
| 2018-10-16 | $85.43 | $108.41 | 1,621,800 | — | — |
| 2018-10-15 | $84.63 | $107.39 | 1,785,400 | — | — |
| 2018-10-12 | $84.34 | $107.02 | 1,610,400 | — | — |
| 2018-10-11 | $84.34 | $107.02 | 2,397,200 | — | — |
| 2018-10-10 | $85.01 | $107.88 | 1,455,900 | — | — |
| 2018-10-09 | $86.59 | $109.88 | 1,334,300 | — | — |
| 2018-10-08 | $87.06 | $110.48 | 1,727,400 | — | — |
| 2018-10-05 | $86.65 | $109.96 | 1,475,000 | — | — |
| 2018-10-04 | $87.06 | $110.48 | 1,583,600 | — | — |
| 2018-10-03 | $87.61 | $111.17 | 2,188,900 | — | — |
| 2018-10-02 | $85.82 | $108.90 | 2,150,100 | — | — |
| 2018-10-01 | $86.54 | $109.82 | 1,579,800 | — | — |
| 2018-09-28 | $87.57 | $111.12 | 2,053,300 | — | — |
| 2018-09-27 | $88.10 | $111.80 | 2,458,300 | — | — |
| 2018-09-26 | $89.67 | $113.79 | 1,587,000 | — | — |
| 2018-09-25 | $90.51 | $114.85 | 1,370,000 | — | — |
| 2018-09-24 | $90.51 | $114.85 | 1,082,100 | — | — |
| 2018-09-21 | $92.04 | $116.80 | 1,813,700 | — | — |
| 2018-09-20 | $91.93 | $116.66 | 1,912,700 | — | — |
| 2018-09-19 | $89.93 | $114.12 | 1,834,100 | — | — |
| 2018-09-18 | $90.16 | $114.41 | 1,595,000 | — | — |
| 2018-09-17 | $89.80 | $113.95 | 1,231,500 | — | — |
| 2018-09-14 | $89.29 | $113.31 | 1,569,900 | — | — |
| 2018-09-13 | $89.35 | $113.38 | 2,626,100 | — | — |
| 2018-09-12 | $88.13 | $111.83 | 2,527,900 | — | — |
| 2018-09-11 | $88.02 | $111.69 | 3,062,000 | — | — |
| 2018-09-10 | $89.88 | $114.06 | 1,427,600 | — | — |
| 2018-09-07 | $89.74 | $113.88 | 4,147,600 | — | — |
| 2018-09-06 | $90.23 | $114.50 | 1,895,200 | — | — |
| 2018-09-05 | $90.90 | $115.35 | 1,916,000 | — | — |
| 2018-09-04 | $91.96 | $116.69 | 1,992,100 | — | — |
| 2018-08-31 | $93.23 | $118.31 | 1,931,300 | — | — |
| 2018-08-30 | $95.59 | $121.30 | 1,772,600 | — | — |
| 2018-08-29 | $97.95 | $124.30 | 979,100 | — | — |
| 2018-08-28 | $97.99 | $124.35 | 957,400 | — | — |
| 2018-08-27 | $98.68 | $125.22 | 1,152,700 | — | — |
| 2018-08-24 | $98.21 | $124.63 | 844,200 | — | — |
| 2018-08-23 | $97.80 | $124.11 | 720,600 | — | — |
| 2018-08-22 | $98.47 | $124.96 | 1,976,200 | — | — |
| 2018-08-21 | $100.22 | $127.18 | 2,699,800 | — | — |
| 2018-08-20 | $99.40 | $126.14 | 743,000 | — | — |
| 2018-08-17 | $99.86 | $126.72 | 1,616,600 | — | — |
| 2018-08-16 | $98.47 | $124.96 | 778,100 | — | — |
| 2018-08-15 | $98.38 | $124.84 | 1,077,700 | — | — |
| 2018-08-14 | $97.71 | $123.99 | 1,020,900 | — | — |
| 2018-08-13 | $96.40 | $122.33 | 1,141,600 | — | — |
| 2018-08-10 | $96.43 | $122.37 | 1,931,100 | — | — |
| 2018-08-09 | $99.71 | $126.53 | 639,400 | — | — |
| 2018-08-08 | $99.53 | $126.30 | 873,100 | — | — |
| 2018-08-07 | $100.75 | $127.85 | 522,800 | — | — |
| 2018-08-06 | $99.98 | $126.87 | 1,021,600 | — | — |
| 2018-08-03 | $100.64 | $127.71 | 1,151,200 | — | — |
| 2018-08-02 | $100.43 | $127.44 | 1,430,200 | — | — |
| 2018-08-01 | $101.16 | $128.37 | 927,500 | — | — |
| 2018-07-31 | $101.72 | $129.08 | 1,242,400 | — | — |
| 2018-07-30 | $101.27 | $128.51 | 1,444,400 | — | — |
| 2018-07-27 | $101.75 | $129.12 | 1,403,000 | — | — |
| 2018-07-26 | $101.37 | $128.64 | 2,814,700 | — | — |
| 2018-07-25 | $106.73 | $135.44 | 1,432,200 | — | — |
| 2018-07-24 | $104.97 | $133.20 | 1,256,500 | — | — |
| 2018-07-23 | $104.89 | $133.10 | 1,429,500 | — | — |
| 2018-07-20 | $104.62 | $132.76 | 1,544,200 | — | — |
| 2018-07-19 | $103.53 | $131.38 | 1,674,400 | — | — |
| 2018-07-18 | $102.48 | $130.04 | 834,600 | — | — |
| 2018-07-17 | $102.75 | $130.39 | 821,600 | — | — |
| 2018-07-16 | $103.42 | $131.24 | 514,900 | — | — |
| 2018-07-13 | $103.92 | $131.87 | 698,400 | — | — |
| 2018-07-12 | $103.41 | $131.22 | 1,362,100 | — | — |
| 2018-07-11 | $103.06 | $130.78 | 978,300 | — | — |
| 2018-07-10 | $103.89 | $131.83 | 779,900 | — | — |
| 2018-07-09 | $103.81 | $131.73 | 1,120,200 | — | — |
| 2018-07-06 | $103.84 | $131.77 | 1,506,700 | — | — |
| 2018-07-05 | $102.42 | $129.97 | 1,118,800 | — | — |
| 2018-07-03 | $101.43 | $128.71 | 789,600 | — | — |
| 2018-07-02 | $100.60 | $127.66 | 1,265,200 | — | — |
| 2018-06-29 | $100.76 | $127.86 | 2,155,500 | — | — |
| 2018-06-28 | $99.17 | $125.84 | 1,202,700 | — | — |
| 2018-06-27 | $97.74 | $124.03 | 1,670,500 | — | — |
| 2018-06-26 | $98.41 | $124.88 | 2,189,100 | — | — |
| 2018-06-25 | $97.83 | $124.14 | 1,437,900 | — | — |
| 2018-06-22 | $99.13 | $125.79 | 1,993,700 | — | — |
| 2018-06-21 | $97.29 | $123.46 | 1,312,400 | — | — |
| 2018-06-20 | $96.80 | $122.84 | 1,727,800 | — | — |
| 2018-06-19 | $96.42 | $122.35 | 1,168,900 | — | — |
| 2018-06-18 | $96.60 | $122.58 | 1,780,700 | — | — |
| 2018-06-15 | $98.53 | $125.03 | 1,561,500 | — | — |
| 2018-06-14 | $97.37 | $123.56 | 1,302,400 | — | — |
| 2018-06-13 | $97.80 | $124.11 | 1,376,900 | — | — |
| 2018-06-12 | $97.65 | $123.91 | 1,304,800 | — | — |
| 2018-06-11 | $96.93 | $123.00 | 1,914,400 | — | — |
| 2018-06-08 | $94.67 | $120.13 | 1,011,800 | — | — |
| 2018-06-07 | $93.96 | $119.23 | 3,119,800 | — | — |
| 2018-06-06 | $94.87 | $120.39 | 1,763,100 | — | — |
| 2018-06-05 | $95.14 | $120.73 | 1,965,400 | — | — |
| 2018-06-04 | $96.28 | $122.18 | 2,477,200 | — | — |
| 2018-06-01 | $93.42 | $118.55 | 2,048,900 | — | — |
| 2018-05-31 | $93.59 | $118.76 | 2,063,000 | — | — |
| 2018-05-30 | $94.15 | $119.47 | 1,955,300 | — | — |
| 2018-05-29 | $92.34 | $117.18 | 3,130,000 | — | — |
| 2018-05-25 | $94.72 | $120.20 | 1,883,400 | — | — |
| 2018-05-24 | $95.75 | $121.50 | 1,688,300 | — | — |
| 2018-05-23 | $94.77 | $120.26 | 2,736,900 | — | — |
| 2018-05-22 | $94.93 | $120.46 | 3,011,800 | — | — |
| 2018-05-21 | $94.20 | $119.54 | 2,700,100 | — | — |
| 2018-05-18 | $94.30 | $119.66 | 1,632,300 | — | — |
| 2018-05-17 | $94.42 | $119.82 | 1,864,600 | — | — |
| 2018-05-16 | $93.93 | $119.19 | 1,333,000 | — | — |
| 2018-05-15 | $93.59 | $118.76 | 2,817,200 | — | — |
| 2018-05-14 | $95.48 | $121.16 | 2,874,500 | — | — |
| 2018-05-11 | $95.06 | $120.63 | 1,941,900 | — | — |
| 2018-05-10 | $95.40 | $121.06 | 4,196,000 | — | — |
| 2018-05-09 | $97.93 | $124.27 | 3,763,600 | — | — |
| 2018-05-08 | $98.24 | $124.66 | 1,952,100 | — | — |
| 2018-05-07 | $97.64 | $123.90 | 1,406,100 | — | — |
| 2018-05-04 | $97.44 | $123.65 | 3,615,300 | — | — |
| 2018-05-03 | $96.62 | $122.61 | 4,498,000 | — | — |
| 2018-05-02 | $94.68 | $120.15 | 6,471,600 | — | — |
| 2018-05-01 | $97.59 | $123.84 | 2,882,800 | — | — |
| 2018-04-30 | $100.08 | $123.85 | 3,787,200 | — | — |
| 2018-04-27 | $99.85 | $123.57 | 5,325,800 | — | — |
| 2018-04-26 | $101.90 | $126.11 | 3,232,200 | — | — |
| 2018-04-25 | $103.23 | $127.75 | 1,867,900 | — | — |
| 2018-04-24 | $102.48 | $126.82 | 1,862,100 | — | — |
| 2018-04-23 | $103.07 | $127.55 | 1,450,200 | — | — |
| 2018-04-20 | $103.94 | $128.63 | 2,071,000 | — | — |
| 2018-04-19 | $105.06 | $130.02 | 2,079,500 | — | — |
| 2018-04-18 | $107.00 | $132.42 | 1,678,200 | — | — |
| 2018-04-17 | $106.71 | $132.06 | 2,721,300 | — | — |
| 2018-04-16 | $104.32 | $129.10 | 1,457,600 | — | — |
| 2018-04-13 | $104.80 | $129.70 | 1,326,300 | — | — |
| 2018-04-12 | $105.20 | $130.19 | 2,713,000 | — | — |
| 2018-04-11 | $106.25 | $131.49 | 2,111,100 | — | — |
| 2018-04-10 | $108.32 | $134.05 | 1,649,500 | — | — |
| 2018-04-09 | $108.71 | $134.53 | 1,049,300 | — | — |
| 2018-04-06 | $107.94 | $133.58 | 2,044,800 | — | — |
| 2018-04-05 | $110.04 | $136.18 | 1,508,300 | — | — |
| 2018-04-04 | $109.24 | $135.19 | 1,326,400 | — | — |
| 2018-04-03 | $108.78 | $134.62 | 1,666,600 | — | — |
| 2018-04-02 | $107.79 | $133.40 | 1,304,900 | — | — |
| 2018-03-29 | $109.94 | $136.06 | 1,810,600 | — | — |
| 2018-03-28 | $109.63 | $135.67 | 2,695,400 | — | — |
| 2018-03-27 | $107.47 | $133.00 | 2,651,000 | — | — |
| 2018-03-26 | $107.75 | $133.35 | 1,482,900 | — | — |
| 2018-03-23 | $106.80 | $132.17 | 1,526,800 | — | — |
| 2018-03-22 | $108.48 | $134.25 | 1,606,100 | — | — |
| 2018-03-21 | $110.23 | $136.42 | 1,735,300 | — | — |
| 2018-03-20 | $112.67 | $139.43 | 1,418,100 | — | — |
| 2018-03-19 | $112.23 | $138.89 | 1,425,700 | — | — |
| 2018-03-16 | $113.01 | $139.86 | 6,405,400 | — | — |
| 2018-03-15 | $112.87 | $139.68 | 2,401,800 | — | — |
| 2018-03-14 | $113.50 | $140.46 | 2,655,700 | — | — |
| 2018-03-13 | $114.70 | $141.95 | 4,374,000 | — | — |
| 2018-03-12 | $115.60 | $143.06 | 4,160,700 | — | — |
| 2018-03-09 | $115.19 | $142.55 | 2,300,500 | — | — |
| 2018-03-08 | $115.24 | $142.62 | 2,723,500 | — | — |
| 2018-03-07 | $112.81 | $139.61 | 1,330,100 | — | — |
| 2018-03-06 | $112.76 | $139.55 | 1,882,000 | — | — |
| 2018-03-05 | $111.66 | $138.18 | 2,234,800 | — | — |
| 2018-03-02 | $110.63 | $136.91 | 2,888,600 | — | — |
| 2018-03-01 | $109.45 | $135.45 | 4,454,300 | — | — |
| 2018-02-28 | $106.18 | $131.40 | 2,137,500 | — | — |
| 2018-02-27 | $106.24 | $131.48 | 1,798,400 | — | — |
| 2018-02-26 | $109.00 | $134.89 | 2,231,400 | — | — |
| 2018-02-23 | $107.25 | $132.73 | 1,269,400 | — | — |
| 2018-02-22 | $105.34 | $130.36 | 2,745,600 | — | — |
| 2018-02-21 | $105.06 | $130.02 | 1,791,900 | — | — |
| 2018-02-20 | $105.35 | $130.38 | 1,556,700 | — | — |
| 2018-02-16 | $106.12 | $131.33 | 1,805,200 | — | — |
| 2018-02-15 | $104.66 | $129.52 | 1,649,900 | — | — |
| 2018-02-14 | $104.20 | $128.95 | 5,361,800 | — | — |
| 2018-02-13 | $103.80 | $128.46 | 1,875,900 | — | — |
| 2018-02-12 | $104.20 | $128.95 | 2,398,100 | — | — |
| 2018-02-09 | $103.15 | $127.65 | 2,436,200 | — | — |
| 2018-02-08 | $103.60 | $128.21 | 2,112,900 | — | — |
| 2018-02-07 | $107.07 | $132.50 | 1,546,500 | — | — |
| 2018-02-06 | $108.96 | $134.84 | 2,316,000 | — | — |
| 2018-02-05 | $106.97 | $132.38 | 2,854,200 | — | — |
| 2018-02-02 | $111.76 | $138.31 | 2,037,300 | — | — |
| 2018-02-01 | $114.10 | $141.20 | 1,163,900 | — | — |
| 2018-01-31 | $113.48 | $140.44 | 1,916,400 | — | — |
| 2018-01-30 | $112.94 | $139.77 | 1,717,600 | — | — |
| 2018-01-29 | $113.52 | $140.49 | 5,740,200 | — | — |
| 2018-01-26 | $114.92 | $142.22 | 1,162,100 | — | — |
| 2018-01-25 | $113.68 | $140.68 | 1,542,900 | — | — |
| 2018-01-24 | $114.25 | $141.39 | 1,604,000 | — | — |
| 2018-01-23 | $114.50 | $141.70 | 2,112,900 | — | — |
| 2018-01-22 | $115.22 | $142.59 | 1,067,700 | — | — |
| 2018-01-19 | $115.23 | $142.60 | 1,066,600 | — | — |
| 2018-01-18 | $115.12 | $142.47 | 2,133,800 | — | — |
| 2018-01-17 | $115.98 | $143.53 | 3,069,400 | — | — |
| 2018-01-16 | $115.54 | $142.99 | 1,428,700 | — | — |
| 2018-01-12 | $114.90 | $142.19 | 3,307,900 | — | — |
| 2018-01-11 | $114.20 | $141.33 | 1,403,500 | — | — |
| 2018-01-10 | $113.92 | $140.98 | 1,036,600 | — | — |
| 2018-01-09 | $114.33 | $141.49 | 1,195,900 | — | — |
| 2018-01-08 | $113.95 | $141.02 | 1,730,700 | — | — |
| 2018-01-05 | $114.74 | $142.00 | 1,616,500 | — | — |
| 2018-01-04 | $113.60 | $140.59 | 1,314,700 | — | — |
| 2018-01-03 | $113.29 | $140.20 | 1,641,700 | — | — |
| 2018-01-02 | $112.42 | $139.13 | 1,259,900 | — | — |