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
- 2001-12-13 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 | $57.65 | $57.65 | 2,752,000 | — | — |
| 2018-12-28 | $56.40 | $56.40 | 2,306,200 | — | — |
| 2018-12-27 | $56.88 | $56.88 | 4,222,800 | — | — |
| 2018-12-26 | $57.69 | $57.69 | 2,869,200 | — | — |
| 2018-12-24 | $54.54 | $54.54 | 1,542,200 | — | — |
| 2018-12-21 | $56.26 | $56.26 | 7,270,600 | — | — |
| 2018-12-20 | $57.83 | $57.83 | 4,609,200 | — | — |
| 2018-12-19 | $59.46 | $59.46 | 4,266,800 | — | — |
| 2018-12-18 | $60.04 | $60.04 | 6,083,000 | — | — |
| 2018-12-17 | $60.71 | $60.71 | 13,092,200 | — | — |
| 2018-12-14 | $63.76 | $63.76 | 4,971,800 | — | — |
| 2018-12-13 | $66.43 | $66.43 | 2,856,200 | — | — |
| 2018-12-12 | $67.14 | $67.14 | 2,556,000 | — | — |
| 2018-12-11 | $66.42 | $66.42 | 2,325,600 | — | — |
| 2018-12-10 | $66.23 | $66.23 | 3,009,200 | — | — |
| 2018-12-07 | $66.61 | $66.61 | 4,159,800 | — | — |
| 2018-12-06 | $67.72 | $67.72 | 4,839,400 | — | — |
| 2018-12-04 | $71.09 | $71.09 | 4,047,000 | — | — |
| 2018-12-03 | $73.42 | $73.42 | 2,571,800 | — | — |
| 2018-11-30 | $71.13 | $71.13 | 3,148,000 | — | — |
| 2018-11-29 | $70.97 | $70.97 | 2,599,800 | — | — |
| 2018-11-28 | $70.43 | $70.43 | 3,545,400 | — | — |
| 2018-11-27 | $68.04 | $68.04 | 3,111,600 | — | — |
| 2018-11-26 | $69.22 | $69.22 | 2,266,000 | — | — |
| 2018-11-23 | $68.10 | $68.10 | 1,421,200 | — | — |
| 2018-11-21 | $66.76 | $66.76 | 3,020,200 | — | — |
| 2018-11-20 | $65.16 | $65.16 | 2,853,200 | — | — |
| 2018-11-19 | $65.68 | $65.68 | 3,348,600 | — | — |
| 2018-11-16 | $68.00 | $68.00 | 3,216,800 | — | — |
| 2018-11-15 | $67.93 | $67.93 | 2,776,000 | — | — |
| 2018-11-14 | $68.10 | $68.10 | 2,547,600 | — | — |
| 2018-11-13 | $68.47 | $68.47 | 2,542,800 | — | — |
| 2018-11-12 | $68.79 | $68.79 | 2,225,200 | — | — |
| 2018-11-09 | $71.15 | $71.15 | 2,169,000 | — | — |
| 2018-11-08 | $71.82 | $71.82 | 3,214,400 | — | — |
| 2018-11-07 | $71.48 | $71.48 | 6,077,000 | — | — |
| 2018-11-06 | $65.44 | $65.44 | 3,237,400 | — | — |
| 2018-11-05 | $65.89 | $65.89 | 2,914,000 | — | — |
| 2018-11-02 | $64.65 | $64.65 | 2,735,600 | — | — |
| 2018-11-01 | $65.57 | $65.57 | 2,902,400 | — | — |
| 2018-10-31 | $65.16 | $65.16 | 4,264,400 | — | — |
| 2018-10-30 | $64.07 | $64.07 | 3,956,200 | — | — |
| 2018-10-29 | $62.45 | $62.45 | 3,066,600 | — | — |
| 2018-10-26 | $63.63 | $63.63 | 5,249,800 | — | — |
| 2018-10-25 | $65.72 | $65.72 | 3,593,800 | — | — |
| 2018-10-24 | $64.76 | $64.76 | 5,126,800 | — | — |
| 2018-10-23 | $67.18 | $67.18 | 11,318,400 | — | — |
| 2018-10-22 | $70.65 | $70.65 | 3,539,400 | — | — |
| 2018-10-19 | $71.39 | $71.39 | 2,422,800 | — | — |
| 2018-10-18 | $72.95 | $72.95 | 2,033,400 | — | — |
| 2018-10-17 | $72.68 | $72.68 | 2,033,200 | — | — |
| 2018-10-16 | $73.23 | $73.23 | 2,775,800 | — | — |
| 2018-10-15 | $69.71 | $69.71 | 2,356,400 | — | — |
| 2018-10-12 | $70.41 | $70.41 | 3,912,600 | — | — |
| 2018-10-11 | $69.46 | $69.46 | 4,002,000 | — | — |
| 2018-10-10 | $70.97 | $70.97 | 5,113,200 | — | — |
| 2018-10-09 | $71.50 | $71.50 | 2,744,600 | — | — |
| 2018-10-08 | $71.35 | $71.35 | 2,833,200 | — | — |
| 2018-10-05 | $71.99 | $71.99 | 1,263,200 | — | — |
| 2018-10-04 | $71.47 | $71.47 | 2,002,800 | — | — |
| 2018-10-03 | $72.58 | $72.58 | 2,270,000 | — | — |
| 2018-10-02 | $72.50 | $72.50 | 3,232,600 | — | — |
| 2018-10-01 | $72.68 | $72.68 | 2,585,600 | — | — |
| 2018-09-28 | $72.39 | $72.39 | 2,968,400 | — | — |
| 2018-09-27 | $71.61 | $71.61 | 1,744,000 | — | — |
| 2018-09-26 | $70.79 | $70.79 | 1,815,200 | — | — |
| 2018-09-25 | $71.11 | $71.11 | 1,344,000 | — | — |
| 2018-09-24 | $71.49 | $71.49 | 2,119,600 | — | — |
| 2018-09-21 | $71.36 | $71.36 | 4,027,800 | — | — |
| 2018-09-20 | $71.42 | $71.42 | 2,013,400 | — | — |
| 2018-09-19 | $71.54 | $71.54 | 1,580,600 | — | — |
| 2018-09-18 | $71.42 | $71.42 | 2,236,600 | — | — |
| 2018-09-17 | $70.88 | $70.88 | 2,788,200 | — | — |
| 2018-09-14 | $72.62 | $72.62 | 2,498,000 | — | — |
| 2018-09-13 | $72.46 | $72.46 | 1,902,400 | — | — |
| 2018-09-12 | $72.14 | $72.14 | 1,851,800 | — | — |
| 2018-09-11 | $72.14 | $72.14 | 2,029,800 | — | — |
| 2018-09-10 | $71.71 | $71.71 | 2,187,600 | — | — |
| 2018-09-07 | $73.03 | $73.03 | 1,908,200 | — | — |
| 2018-09-06 | $72.65 | $72.65 | 2,368,600 | — | — |
| 2018-09-05 | $72.61 | $72.61 | 2,082,200 | — | — |
| 2018-09-04 | $73.11 | $73.11 | 2,980,000 | — | — |
| 2018-08-31 | $73.24 | $73.24 | 2,655,800 | — | — |
| 2018-08-30 | $73.35 | $73.35 | 1,345,600 | — | — |
| 2018-08-29 | $73.44 | $73.44 | 2,165,600 | — | — |
| 2018-08-28 | $73.19 | $73.19 | 1,760,600 | — | — |
| 2018-08-27 | $72.76 | $72.76 | 1,309,200 | — | — |
| 2018-08-24 | $72.62 | $72.62 | 1,671,000 | — | — |
| 2018-08-23 | $72.18 | $72.18 | 1,525,000 | — | — |
| 2018-08-22 | $72.03 | $72.03 | 1,916,000 | — | — |
| 2018-08-21 | $71.90 | $71.90 | 2,489,800 | — | — |
| 2018-08-20 | $71.54 | $71.54 | 2,422,600 | — | — |
| 2018-08-17 | $71.86 | $71.86 | 2,250,200 | — | — |
| 2018-08-16 | $71.96 | $71.96 | 2,465,000 | — | — |
| 2018-08-15 | $71.85 | $71.85 | 3,214,000 | — | — |
| 2018-08-14 | $71.84 | $71.84 | 4,165,000 | — | — |
| 2018-08-13 | $69.75 | $69.75 | 2,608,600 | — | — |
| 2018-08-10 | $69.25 | $69.25 | 1,937,000 | — | — |
| 2018-08-09 | $69.24 | $69.24 | 1,957,800 | — | — |
| 2018-08-08 | $68.73 | $68.73 | 1,661,800 | — | — |
| 2018-08-07 | $67.84 | $67.84 | 3,475,400 | — | — |
| 2018-08-06 | $67.60 | $67.60 | 4,231,400 | — | — |
| 2018-08-03 | $67.42 | $67.42 | 2,017,000 | — | — |
| 2018-08-02 | $67.55 | $67.55 | 2,299,600 | — | — |
| 2018-08-01 | $66.40 | $66.40 | 2,972,400 | — | — |
| 2018-07-31 | $65.17 | $65.17 | 1,895,400 | — | — |
| 2018-07-30 | $64.70 | $64.70 | 2,202,600 | — | — |
| 2018-07-27 | $66.04 | $66.04 | 1,467,200 | — | — |
| 2018-07-26 | $66.51 | $66.51 | 2,368,800 | — | — |
| 2018-07-25 | $65.94 | $65.94 | 4,179,200 | — | — |
| 2018-07-24 | $65.00 | $65.00 | 7,178,600 | — | — |
| 2018-07-23 | $68.06 | $68.06 | 3,314,200 | — | — |
| 2018-07-20 | $67.72 | $67.72 | 1,790,000 | — | — |
| 2018-07-19 | $67.63 | $67.63 | 1,890,400 | — | — |
| 2018-07-18 | $67.01 | $67.01 | 1,711,800 | — | — |
| 2018-07-17 | $66.96 | $66.96 | 2,763,400 | — | — |
| 2018-07-16 | $66.61 | $66.61 | 2,932,600 | — | — |
| 2018-07-13 | $67.26 | $67.26 | 2,811,800 | — | — |
| 2018-07-12 | $66.34 | $66.34 | 2,818,600 | — | — |
| 2018-07-11 | $65.72 | $65.72 | 2,237,600 | — | — |
| 2018-07-10 | $65.31 | $65.31 | 2,394,800 | — | — |
| 2018-07-09 | $64.65 | $64.65 | 2,837,400 | — | — |
| 2018-07-06 | $64.58 | $64.58 | 2,837,000 | — | — |
| 2018-07-05 | $63.99 | $63.99 | 2,852,800 | — | — |
| 2018-07-03 | $62.59 | $62.59 | 986,600 | — | — |
| 2018-07-02 | $62.03 | $62.03 | 2,087,600 | — | — |
| 2018-06-29 | $61.61 | $61.61 | 3,454,800 | — | — |
| 2018-06-28 | $61.89 | $61.89 | 2,617,200 | — | — |
| 2018-06-27 | $61.06 | $61.06 | 2,831,200 | — | — |
| 2018-06-26 | $61.67 | $61.67 | 2,955,400 | — | — |
| 2018-06-25 | $61.92 | $61.92 | 2,511,200 | — | — |
| 2018-06-22 | $62.80 | $62.80 | 6,845,200 | — | — |
| 2018-06-21 | $62.31 | $62.31 | 2,561,800 | — | — |
| 2018-06-20 | $62.88 | $62.88 | 1,975,400 | — | — |
| 2018-06-19 | $62.13 | $62.13 | 2,684,400 | — | — |
| 2018-06-18 | $62.52 | $62.52 | 3,488,800 | — | — |
| 2018-06-15 | $61.88 | $61.88 | 6,119,600 | — | — |
| 2018-06-14 | $61.75 | $61.75 | 4,442,600 | — | — |
| 2018-06-13 | $62.33 | $62.33 | 4,382,400 | — | — |
| 2018-06-12 | $61.86 | $61.86 | 3,093,400 | — | — |
| 2018-06-11 | $60.97 | $60.97 | 2,617,200 | — | — |
| 2018-06-08 | $59.90 | $59.90 | 2,715,800 | — | — |
| 2018-06-07 | $59.59 | $59.59 | 1,717,400 | — | — |
| 2018-06-06 | $59.49 | $59.49 | 2,501,600 | — | — |
| 2018-06-05 | $59.01 | $59.01 | 2,329,800 | — | — |
| 2018-06-04 | $59.13 | $59.13 | 2,613,800 | — | — |
| 2018-06-01 | $58.79 | $58.79 | 3,296,400 | — | — |
| 2018-05-31 | $58.58 | $58.58 | 4,428,400 | — | — |
| 2018-05-30 | $59.40 | $59.40 | 2,713,800 | — | — |
| 2018-05-29 | $58.46 | $58.46 | 2,598,600 | — | — |
| 2018-05-25 | $59.21 | $59.21 | 2,120,800 | — | — |
| 2018-05-24 | $58.31 | $58.31 | 2,585,800 | — | — |
| 2018-05-23 | $58.24 | $58.24 | 3,106,800 | — | — |
| 2018-05-22 | $57.87 | $57.87 | 1,818,000 | — | — |
| 2018-05-21 | $58.03 | $58.03 | 2,079,000 | — | — |
| 2018-05-18 | $57.69 | $57.69 | 2,310,800 | — | — |
| 2018-05-17 | $57.29 | $57.29 | 2,495,000 | — | — |
| 2018-05-16 | $56.53 | $56.53 | 2,734,000 | — | — |
| 2018-05-15 | $56.55 | $56.55 | 2,446,000 | — | — |
| 2018-05-14 | $57.37 | $57.37 | 1,810,800 | — | — |
| 2018-05-11 | $57.22 | $57.22 | 3,329,800 | — | — |
| 2018-05-10 | $56.53 | $56.53 | 2,876,400 | — | — |
| 2018-05-09 | $56.42 | $56.42 | 3,207,400 | — | — |
| 2018-05-08 | $56.71 | $56.71 | 3,629,400 | — | — |
| 2018-05-07 | $57.74 | $57.74 | 4,042,000 | — | — |
| 2018-05-04 | $58.33 | $58.33 | 8,443,400 | — | — |
| 2018-05-03 | $57.51 | $57.51 | 7,199,000 | — | — |
| 2018-05-02 | $57.12 | $57.12 | 30,727,200 | — | — |
| 2018-05-01 | $54.38 | $54.38 | 3,094,000 | — | — |
| 2018-04-30 | $54.29 | $54.29 | 4,228,200 | — | — |
| 2018-04-27 | $55.08 | $55.08 | 1,923,800 | — | — |
| 2018-04-26 | $54.50 | $54.50 | 3,353,200 | — | — |
| 2018-04-25 | $54.65 | $54.65 | 4,257,400 | — | — |
| 2018-04-24 | $53.87 | $53.87 | 4,338,600 | — | — |
| 2018-04-23 | $55.29 | $55.29 | 2,342,800 | — | — |
| 2018-04-20 | $55.31 | $55.31 | 2,221,600 | — | — |
| 2018-04-19 | $55.69 | $55.69 | 2,055,400 | — | — |
| 2018-04-18 | $56.11 | $56.11 | 2,081,600 | — | — |
| 2018-04-17 | $56.06 | $56.06 | 3,025,600 | — | — |
| 2018-04-16 | $54.96 | $54.96 | 4,394,400 | — | — |
| 2018-04-13 | $53.32 | $53.32 | 1,129,000 | — | — |
| 2018-04-12 | $53.01 | $53.01 | 1,951,800 | — | — |
| 2018-04-11 | $52.97 | $52.97 | 2,520,400 | — | — |
| 2018-04-10 | $53.98 | $53.98 | 2,377,200 | — | — |
| 2018-04-09 | $53.29 | $53.29 | 1,591,000 | — | — |
| 2018-04-06 | $53.51 | $53.51 | 2,285,000 | — | — |
| 2018-04-05 | $54.47 | $54.47 | 3,145,600 | — | — |
| 2018-04-04 | $53.21 | $53.21 | 2,922,200 | — | — |
| 2018-04-03 | $53.11 | $53.11 | 3,376,400 | — | — |
| 2018-04-02 | $53.13 | $53.13 | 5,745,600 | — | — |
| 2018-03-29 | $53.44 | $53.44 | 4,210,200 | — | — |
| 2018-03-28 | $50.17 | $50.17 | 2,549,600 | — | — |
| 2018-03-27 | $50.57 | $50.57 | 2,041,600 | — | — |
| 2018-03-26 | $50.85 | $50.85 | 3,051,600 | — | — |
| 2018-03-23 | $50.74 | $50.74 | 4,044,600 | — | — |
| 2018-03-22 | $51.92 | $51.92 | 4,339,400 | — | — |
| 2018-03-21 | $52.35 | $52.35 | 3,329,400 | — | — |
| 2018-03-20 | $51.83 | $51.83 | 2,869,400 | — | — |
| 2018-03-19 | $52.21 | $52.21 | 2,923,000 | — | — |
| 2018-03-16 | $52.81 | $52.81 | 4,059,000 | — | — |
| 2018-03-15 | $52.62 | $52.62 | 3,256,000 | — | — |
| 2018-03-14 | $51.78 | $51.78 | 5,080,200 | — | — |
| 2018-03-13 | $50.83 | $50.83 | 2,255,200 | — | — |
| 2018-03-12 | $50.15 | $50.15 | 2,026,000 | — | — |
| 2018-03-09 | $51.33 | $51.33 | 2,033,600 | — | — |
| 2018-03-08 | $50.14 | $50.14 | 2,118,000 | — | — |
| 2018-03-07 | $50.86 | $50.85 | 1,824,200 | — | — |
| 2018-03-06 | $50.51 | $50.51 | 1,999,400 | — | — |
| 2018-03-05 | $50.96 | $50.96 | 2,136,200 | — | — |
| 2018-03-02 | $50.39 | $50.39 | 1,875,600 | — | — |
| 2018-03-01 | $49.90 | $49.90 | 2,249,800 | — | — |
| 2018-02-28 | $50.71 | $50.71 | 2,105,400 | — | — |
| 2018-02-27 | $51.19 | $51.19 | 1,541,600 | — | — |
| 2018-02-26 | $51.34 | $51.34 | 2,203,600 | — | — |
| 2018-02-23 | $50.22 | $50.22 | 1,949,000 | — | — |
| 2018-02-22 | $49.74 | $49.74 | 2,300,000 | — | — |
| 2018-02-21 | $50.10 | $50.10 | 2,192,600 | — | — |
| 2018-02-20 | $50.13 | $50.13 | 2,520,200 | — | — |
| 2018-02-16 | $50.11 | $50.11 | 2,530,400 | — | — |
| 2018-02-15 | $49.88 | $49.88 | 5,042,000 | — | — |
| 2018-02-14 | $51.06 | $51.06 | 2,673,200 | — | — |
| 2018-02-13 | $51.50 | $51.50 | 2,853,000 | — | — |
| 2018-02-12 | $51.54 | $51.54 | 2,664,200 | — | — |
| 2018-02-09 | $50.83 | $50.83 | 5,408,000 | — | — |
| 2018-02-08 | $50.18 | $50.18 | 6,288,000 | — | — |
| 2018-02-07 | $52.19 | $52.19 | 6,210,400 | — | — |
| 2018-02-06 | $51.83 | $51.83 | 5,625,000 | — | — |
| 2018-02-05 | $49.69 | $49.69 | 3,865,800 | — | — |
| 2018-02-02 | $51.88 | $51.87 | 2,404,400 | — | — |
| 2018-02-01 | $53.37 | $53.37 | 3,883,600 | — | — |
| 2018-01-31 | $53.62 | $53.62 | 3,258,000 | — | — |
| 2018-01-30 | $54.35 | $54.35 | 3,909,000 | — | — |
| 2018-01-29 | $55.63 | $55.63 | 1,644,200 | — | — |
| 2018-01-26 | $55.40 | $55.40 | 2,223,000 | — | — |
| 2018-01-25 | $55.33 | $55.33 | 1,569,600 | — | — |
| 2018-01-24 | $55.51 | $55.51 | 1,433,000 | — | — |
| 2018-01-23 | $55.49 | $55.49 | 1,709,000 | — | — |
| 2018-01-22 | $55.79 | $55.79 | 2,289,200 | — | — |
| 2018-01-19 | $55.33 | $55.33 | 2,473,600 | — | — |
| 2018-01-18 | $55.50 | $55.50 | 2,159,600 | — | — |
| 2018-01-17 | $55.67 | $55.67 | 2,433,400 | — | — |
| 2018-01-16 | $54.65 | $54.65 | 2,381,000 | — | — |
| 2018-01-12 | $54.74 | $54.74 | 1,515,800 | — | — |
| 2018-01-11 | $53.39 | $53.39 | 1,248,400 | — | — |
| 2018-01-10 | $52.90 | $52.90 | 1,841,600 | — | — |
| 2018-01-09 | $52.99 | $52.99 | 2,170,400 | — | — |
| 2018-01-08 | $52.46 | $52.46 | 2,705,400 | — | — |
| 2018-01-05 | $52.74 | $52.74 | 2,875,000 | — | — |
| 2018-01-04 | $51.25 | $51.25 | 2,075,200 | — | — |
| 2018-01-03 | $52.22 | $52.22 | 2,298,000 | — | — |
| 2018-01-02 | $51.29 | $51.29 | 2,240,400 | — | — |