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
- 1981-12-31 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 | $62.35 | $254.24 | 5,290,800 | — | — |
| 2018-12-28 | $61.67 | $251.46 | 5,053,700 | — | — |
| 2018-12-27 | $62.23 | $253.75 | 6,131,000 | — | — |
| 2018-12-26 | $61.50 | $250.77 | 7,263,900 | — | — |
| 2018-12-24 | $57.01 | $232.46 | 3,842,800 | — | — |
| 2018-12-21 | $59.80 | $243.84 | 15,043,600 | — | — |
| 2018-12-20 | $60.00 | $244.65 | 8,372,900 | — | — |
| 2018-12-19 | $61.28 | $249.87 | 7,699,800 | — | — |
| 2018-12-18 | $61.91 | $252.44 | 6,806,200 | — | — |
| 2018-12-17 | $63.12 | $257.38 | 7,018,300 | — | — |
| 2018-12-14 | $64.55 | $263.21 | 6,445,900 | — | — |
| 2018-12-13 | $66.13 | $269.65 | 6,417,200 | — | — |
| 2018-12-12 | $65.27 | $266.14 | 5,544,900 | — | — |
| 2018-12-11 | $65.44 | $266.84 | 5,569,200 | — | — |
| 2018-12-10 | $65.20 | $265.86 | 8,750,900 | — | — |
| 2018-12-07 | $65.91 | $268.75 | 8,095,500 | — | — |
| 2018-12-06 | $66.61 | $271.61 | 8,412,000 | — | — |
| 2018-12-04 | $66.92 | $272.87 | 7,532,200 | — | — |
| 2018-12-03 | $69.11 | $281.80 | 7,497,100 | — | — |
| 2018-11-30 | $66.18 | $269.85 | 7,175,400 | — | — |
| 2018-11-29 | $66.87 | $272.67 | 4,606,000 | — | — |
| 2018-11-28 | $66.35 | $270.55 | 5,602,100 | — | — |
| 2018-11-27 | $65.28 | $266.18 | 6,116,400 | — | — |
| 2018-11-26 | $64.70 | $263.82 | 6,355,100 | — | — |
| 2018-11-23 | $63.80 | $260.15 | 5,361,000 | — | — |
| 2018-11-21 | $65.48 | $267.00 | 6,392,600 | — | — |
| 2018-11-20 | $63.99 | $260.92 | 7,453,900 | — | — |
| 2018-11-19 | $66.44 | $270.91 | 7,793,900 | — | — |
| 2018-11-16 | $66.12 | $269.61 | 7,993,600 | — | — |
| 2018-11-15 | $65.21 | $265.90 | 7,782,600 | — | — |
| 2018-11-14 | $64.12 | $261.45 | 9,708,500 | — | — |
| 2018-11-13 | $63.72 | $259.82 | 11,213,800 | — | — |
| 2018-11-12 | $65.14 | $265.61 | 6,766,600 | — | — |
| 2018-11-09 | $66.73 | $272.10 | 9,190,700 | — | — |
| 2018-11-08 | $66.91 | $272.83 | 9,826,900 | — | — |
| 2018-11-07 | $70.03 | $285.55 | 6,585,500 | — | — |
| 2018-11-06 | $69.50 | $283.39 | 6,150,200 | — | — |
| 2018-11-05 | $69.03 | $281.48 | 4,955,500 | — | — |
| 2018-11-02 | $67.84 | $276.62 | 5,725,200 | — | — |
| 2018-11-01 | $69.58 | $283.72 | 7,826,500 | — | — |
| 2018-10-31 | $69.90 | $285.02 | 6,591,400 | — | — |
| 2018-10-30 | $69.52 | $283.47 | 6,506,900 | — | — |
| 2018-10-29 | $67.35 | $274.63 | 6,853,100 | — | — |
| 2018-10-26 | $68.48 | $279.23 | 8,193,800 | — | — |
| 2018-10-25 | $68.02 | $277.36 | 8,727,300 | — | — |
| 2018-10-24 | $65.69 | $267.86 | 9,260,000 | — | — |
| 2018-10-23 | $69.22 | $282.25 | 7,502,000 | — | — |
| 2018-10-22 | $72.05 | $293.79 | 5,385,700 | — | — |
| 2018-10-19 | $72.49 | $295.58 | 5,658,000 | — | — |
| 2018-10-18 | $72.59 | $295.99 | 7,800,900 | — | — |
| 2018-10-17 | $72.48 | $295.54 | 7,302,700 | — | — |
| 2018-10-16 | $73.80 | $300.93 | 5,726,200 | — | — |
| 2018-10-15 | $73.27 | $298.76 | 6,125,000 | — | — |
| 2018-10-12 | $73.83 | $301.05 | 6,296,100 | — | — |
| 2018-10-11 | $72.79 | $295.56 | 9,326,500 | — | — |
| 2018-10-10 | $75.09 | $304.90 | 8,332,100 | — | — |
| 2018-10-09 | $79.40 | $322.40 | 4,869,600 | — | — |
| 2018-10-08 | $78.28 | $317.86 | 4,034,400 | — | — |
| 2018-10-05 | $78.39 | $318.30 | 6,535,600 | — | — |
| 2018-10-04 | $78.28 | $317.86 | 4,457,100 | — | — |
| 2018-10-03 | $78.57 | $319.03 | 6,825,500 | — | — |
| 2018-10-02 | $78.28 | $317.86 | 4,534,600 | — | — |
| 2018-10-01 | $79.89 | $324.39 | 6,407,200 | — | — |
| 2018-09-28 | $77.40 | $314.28 | 6,190,100 | — | — |
| 2018-09-27 | $77.52 | $314.77 | 4,367,000 | — | — |
| 2018-09-26 | $77.28 | $313.80 | 6,148,000 | — | — |
| 2018-09-25 | $78.11 | $317.17 | 6,145,100 | — | — |
| 2018-09-24 | $77.06 | $312.90 | 6,377,300 | — | — |
| 2018-09-21 | $76.28 | $309.73 | 15,114,300 | — | — |
| 2018-09-20 | $75.36 | $306.00 | 5,220,300 | — | — |
| 2018-09-19 | $75.53 | $306.69 | 3,952,800 | — | — |
| 2018-09-18 | $75.04 | $304.70 | 5,989,500 | — | — |
| 2018-09-17 | $74.24 | $301.45 | 6,010,100 | — | — |
| 2018-09-14 | $73.50 | $298.45 | 4,618,500 | — | — |
| 2018-09-13 | $72.55 | $294.59 | 4,038,600 | — | — |
| 2018-09-12 | $71.97 | $292.23 | 6,137,200 | — | — |
| 2018-09-11 | $71.47 | $290.20 | 4,172,200 | — | — |
| 2018-09-10 | $71.15 | $288.90 | 5,188,600 | — | — |
| 2018-09-07 | $70.22 | $285.13 | 4,370,600 | — | — |
| 2018-09-06 | $70.54 | $286.43 | 5,443,700 | — | — |
| 2018-09-05 | $73.00 | $296.42 | 5,080,200 | — | — |
| 2018-09-04 | $73.11 | $296.86 | 3,447,600 | — | — |
| 2018-08-31 | $73.43 | $298.16 | 4,152,300 | — | — |
| 2018-08-30 | $73.56 | $298.69 | 5,141,200 | — | — |
| 2018-08-29 | $73.54 | $298.61 | 4,887,000 | — | — |
| 2018-08-28 | $72.05 | $292.56 | 4,072,200 | — | — |
| 2018-08-27 | $72.84 | $295.77 | 3,389,300 | — | — |
| 2018-08-24 | $72.61 | $294.83 | 4,934,000 | — | — |
| 2018-08-23 | $72.05 | $292.56 | 3,995,500 | — | — |
| 2018-08-22 | $72.00 | $292.36 | 5,019,300 | — | — |
| 2018-08-21 | $70.89 | $287.85 | 3,717,600 | — | — |
| 2018-08-20 | $70.52 | $286.35 | 4,659,000 | — | — |
| 2018-08-17 | $69.77 | $283.30 | 4,435,200 | — | — |
| 2018-08-16 | $69.41 | $281.84 | 5,453,000 | — | — |
| 2018-08-15 | $67.82 | $275.38 | 7,944,500 | — | — |
| 2018-08-14 | $72.15 | $292.96 | 5,223,300 | — | — |
| 2018-08-13 | $71.07 | $288.58 | 4,322,200 | — | — |
| 2018-08-10 | $71.94 | $292.11 | 4,855,500 | — | — |
| 2018-08-09 | $71.75 | $291.34 | 5,975,600 | — | — |
| 2018-08-08 | $71.39 | $289.88 | 5,784,400 | — | — |
| 2018-08-07 | $72.90 | $296.01 | 5,631,400 | — | — |
| 2018-08-06 | $71.73 | $291.26 | 7,177,600 | — | — |
| 2018-08-03 | $71.29 | $289.47 | 4,028,500 | — | — |
| 2018-08-02 | $71.56 | $290.57 | 4,669,400 | — | — |
| 2018-08-01 | $71.81 | $291.58 | 5,313,200 | — | — |
| 2018-07-31 | $72.17 | $293.05 | 5,422,200 | — | — |
| 2018-07-30 | $72.27 | $293.45 | 4,934,100 | — | — |
| 2018-07-27 | $71.45 | $290.12 | 5,587,200 | — | — |
| 2018-07-26 | $71.80 | $291.54 | 7,360,100 | — | — |
| 2018-07-25 | $71.51 | $290.37 | 5,148,300 | — | — |
| 2018-07-24 | $70.85 | $287.69 | 4,709,100 | — | — |
| 2018-07-23 | $69.98 | $284.15 | 7,936,900 | — | — |
| 2018-07-20 | $70.01 | $284.28 | 5,617,200 | — | — |
| 2018-07-19 | $69.69 | $281.82 | 5,959,200 | — | — |
| 2018-07-18 | $70.35 | $284.49 | 5,667,700 | — | — |
| 2018-07-17 | $70.28 | $284.20 | 5,724,000 | — | — |
| 2018-07-16 | $70.58 | $285.42 | 6,216,200 | — | — |
| 2018-07-13 | $72.00 | $291.16 | 6,313,300 | — | — |
| 2018-07-12 | $71.45 | $288.94 | 6,386,700 | — | — |
| 2018-07-11 | $70.05 | $283.27 | 5,636,400 | — | — |
| 2018-07-10 | $71.74 | $290.11 | 5,246,400 | — | — |
| 2018-07-09 | $71.00 | $287.12 | 5,271,400 | — | — |
| 2018-07-06 | $69.65 | $281.66 | 4,429,600 | — | — |
| 2018-07-05 | $68.93 | $278.75 | 5,719,800 | — | — |
| 2018-07-03 | $69.56 | $281.29 | 5,338,400 | — | — |
| 2018-07-02 | $68.59 | $277.37 | 4,952,800 | — | — |
| 2018-06-29 | $69.62 | $281.54 | 7,132,000 | — | — |
| 2018-06-28 | $68.41 | $276.64 | 3,958,100 | — | — |
| 2018-06-27 | $68.74 | $277.98 | 7,625,000 | — | — |
| 2018-06-26 | $67.34 | $272.32 | 4,956,700 | — | — |
| 2018-06-25 | $66.14 | $267.46 | 5,274,300 | — | — |
| 2018-06-22 | $67.78 | $274.09 | 10,945,200 | — | — |
| 2018-06-21 | $65.11 | $263.30 | 7,439,700 | — | — |
| 2018-06-20 | $67.47 | $272.84 | 6,323,400 | — | — |
| 2018-06-19 | $66.26 | $267.95 | 5,211,500 | — | — |
| 2018-06-18 | $66.60 | $269.32 | 7,680,100 | — | — |
| 2018-06-15 | $65.36 | $264.31 | 15,982,700 | — | — |
| 2018-06-14 | $68.13 | $275.51 | 5,694,600 | — | — |
| 2018-06-13 | $69.62 | $281.54 | 6,741,100 | — | — |
| 2018-06-12 | $69.43 | $280.77 | 8,329,000 | — | — |
| 2018-06-11 | $70.49 | $285.05 | 6,237,300 | — | — |
| 2018-06-08 | $69.43 | $280.77 | 6,656,100 | — | — |
| 2018-06-07 | $69.48 | $280.97 | 7,693,500 | — | — |
| 2018-06-06 | $67.88 | $274.50 | 6,412,200 | — | — |
| 2018-06-05 | $67.56 | $273.21 | 6,333,100 | — | — |
| 2018-06-04 | $67.90 | $274.58 | 5,599,200 | — | — |
| 2018-06-01 | $68.29 | $276.16 | 7,116,200 | — | — |
| 2018-05-31 | $67.39 | $272.52 | 8,508,800 | — | — |
| 2018-05-30 | $68.05 | $275.19 | 10,273,400 | — | — |
| 2018-05-29 | $65.71 | $265.72 | 6,310,100 | — | — |
| 2018-05-25 | $65.47 | $264.75 | 8,315,800 | — | — |
| 2018-05-24 | $68.45 | $276.80 | 6,404,900 | — | — |
| 2018-05-23 | $69.12 | $279.51 | 6,407,500 | — | — |
| 2018-05-22 | $70.13 | $283.60 | 6,079,500 | — | — |
| 2018-05-21 | $70.66 | $285.74 | 5,440,000 | — | — |
| 2018-05-18 | $69.55 | $281.25 | 5,094,700 | — | — |
| 2018-05-17 | $70.66 | $285.74 | 5,592,700 | — | — |
| 2018-05-16 | $69.85 | $282.47 | 4,363,400 | — | — |
| 2018-05-15 | $70.09 | $283.44 | 5,962,700 | — | — |
| 2018-05-14 | $69.59 | $281.41 | 8,805,200 | — | — |
| 2018-05-11 | $69.44 | $280.81 | 6,382,200 | — | — |
| 2018-05-10 | $69.34 | $279.25 | 6,512,300 | — | — |
| 2018-05-09 | $68.70 | $276.67 | 9,271,200 | — | — |
| 2018-05-08 | $67.74 | $272.81 | 8,988,400 | — | — |
| 2018-05-07 | $66.77 | $268.90 | 9,121,500 | — | — |
| 2018-05-04 | $66.86 | $269.26 | 6,302,200 | — | — |
| 2018-05-03 | $65.99 | $265.76 | 7,088,800 | — | — |
| 2018-05-02 | $65.45 | $263.58 | 6,810,000 | — | — |
| 2018-05-01 | $65.71 | $264.63 | 7,433,800 | — | — |
| 2018-04-30 | $65.50 | $263.79 | 6,381,300 | — | — |
| 2018-04-27 | $64.95 | $261.57 | 6,398,800 | — | — |
| 2018-04-26 | $66.97 | $269.71 | 10,574,600 | — | — |
| 2018-04-25 | $65.06 | $262.01 | 9,869,100 | — | — |
| 2018-04-24 | $65.31 | $263.02 | 8,731,600 | — | — |
| 2018-04-23 | $65.48 | $263.71 | 9,209,700 | — | — |
| 2018-04-20 | $65.79 | $264.95 | 7,008,400 | — | — |
| 2018-04-19 | $66.31 | $267.05 | 8,366,300 | — | — |
| 2018-04-18 | $66.42 | $267.49 | 11,015,600 | — | — |
| 2018-04-17 | $66.51 | $267.85 | 8,312,600 | — | — |
| 2018-04-16 | $65.73 | $264.71 | 8,534,900 | — | — |
| 2018-04-13 | $64.90 | $261.37 | 9,672,900 | — | — |
| 2018-04-12 | $63.24 | $254.68 | 10,336,200 | — | — |
| 2018-04-11 | $63.23 | $254.64 | 10,014,100 | — | — |
| 2018-04-10 | $62.34 | $251.06 | 11,069,900 | — | — |
| 2018-04-09 | $60.62 | $244.13 | 10,832,100 | — | — |
| 2018-04-06 | $59.26 | $238.66 | 8,837,500 | — | — |
| 2018-04-05 | $60.46 | $243.49 | 6,822,600 | — | — |
| 2018-04-04 | $59.56 | $239.86 | 8,174,200 | — | — |
| 2018-04-03 | $60.03 | $241.76 | 8,257,300 | — | — |
| 2018-04-02 | $58.09 | $233.94 | 7,403,800 | — | — |
| 2018-03-29 | $59.29 | $238.78 | 8,469,200 | — | — |
| 2018-03-28 | $58.73 | $236.52 | 13,327,600 | — | — |
| 2018-03-27 | $59.14 | $238.17 | 9,089,600 | — | — |
| 2018-03-26 | $59.08 | $237.93 | 8,795,700 | — | — |
| 2018-03-23 | $57.74 | $232.53 | 9,442,000 | — | — |
| 2018-03-22 | $56.50 | $227.54 | 11,053,200 | — | — |
| 2018-03-21 | $57.04 | $229.72 | 7,720,100 | — | — |
| 2018-03-20 | $54.70 | $220.29 | 5,140,600 | — | — |
| 2018-03-19 | $53.57 | $215.74 | 4,822,000 | — | — |
| 2018-03-16 | $54.93 | $221.22 | 13,000,800 | — | — |
| 2018-03-15 | $54.03 | $217.59 | 4,934,600 | — | — |
| 2018-03-14 | $53.96 | $217.31 | 4,101,600 | — | — |
| 2018-03-13 | $53.96 | $217.31 | 5,528,100 | — | — |
| 2018-03-12 | $54.74 | $220.45 | 5,074,400 | — | — |
| 2018-03-09 | $55.06 | $221.74 | 5,310,000 | — | — |
| 2018-03-08 | $53.57 | $215.74 | 4,726,000 | — | — |
| 2018-03-07 | $54.07 | $217.75 | 7,245,800 | — | — |
| 2018-03-06 | $54.06 | $217.71 | 4,931,900 | — | — |
| 2018-03-05 | $53.99 | $217.43 | 5,266,000 | — | — |
| 2018-03-02 | $54.06 | $217.71 | 4,574,400 | — | — |
| 2018-03-01 | $53.88 | $216.99 | 5,135,400 | — | — |
| 2018-02-28 | $54.31 | $218.72 | 5,889,900 | — | — |
| 2018-02-27 | $55.83 | $224.84 | 5,378,300 | — | — |
| 2018-02-26 | $56.59 | $227.90 | 5,986,300 | — | — |
| 2018-02-23 | $57.05 | $229.76 | 6,513,900 | — | — |
| 2018-02-22 | $54.91 | $221.14 | 5,565,900 | — | — |
| 2018-02-21 | $53.75 | $216.47 | 5,287,000 | — | — |
| 2018-02-20 | $54.84 | $220.86 | 4,262,900 | — | — |
| 2018-02-16 | $54.65 | $220.09 | 5,070,900 | — | — |
| 2018-02-15 | $54.54 | $219.65 | 6,190,800 | — | — |
| 2018-02-14 | $55.51 | $223.55 | 6,612,400 | — | — |
| 2018-02-13 | $53.32 | $214.73 | 5,438,300 | — | — |
| 2018-02-12 | $53.41 | $215.10 | 7,035,400 | — | — |
| 2018-02-09 | $52.02 | $209.50 | 9,685,600 | — | — |
| 2018-02-08 | $53.24 | $213.26 | 8,618,400 | — | — |
| 2018-02-07 | $55.63 | $222.84 | 7,721,700 | — | — |
| 2018-02-06 | $55.94 | $224.08 | 11,013,500 | — | — |
| 2018-02-05 | $55.94 | $224.08 | 11,060,300 | — | — |
| 2018-02-02 | $57.72 | $231.21 | 8,433,300 | — | — |
| 2018-02-01 | $59.35 | $237.74 | 7,011,000 | — | — |
| 2018-01-31 | $58.81 | $235.58 | 7,073,700 | — | — |
| 2018-01-30 | $58.46 | $234.17 | 6,381,000 | — | — |
| 2018-01-29 | $59.66 | $238.98 | 4,167,600 | — | — |
| 2018-01-26 | $60.39 | $241.90 | 5,277,700 | — | — |
| 2018-01-25 | $59.48 | $238.26 | 5,473,400 | — | — |
| 2018-01-24 | $60.49 | $242.31 | 4,992,000 | — | — |
| 2018-01-23 | $60.47 | $242.23 | 5,478,800 | — | — |
| 2018-01-22 | $60.67 | $243.03 | 5,748,800 | — | — |
| 2018-01-19 | $59.75 | $239.34 | 5,037,500 | — | — |
| 2018-01-18 | $59.76 | $239.38 | 4,554,800 | — | — |
| 2018-01-17 | $59.86 | $239.78 | 5,798,400 | — | — |
| 2018-01-16 | $58.84 | $235.70 | 5,458,600 | — | — |
| 2018-01-12 | $60.05 | $240.54 | 6,742,100 | — | — |
| 2018-01-11 | $59.18 | $237.06 | 7,341,800 | — | — |
| 2018-01-10 | $57.65 | $230.93 | 4,627,900 | — | — |
| 2018-01-09 | $57.93 | $232.05 | 5,519,700 | — | — |
| 2018-01-08 | $57.46 | $230.17 | 4,522,900 | — | — |
| 2018-01-05 | $56.88 | $227.84 | 3,771,900 | — | — |
| 2018-01-04 | $56.99 | $228.29 | 4,897,200 | — | — |
| 2018-01-03 | $56.34 | $225.68 | 4,105,800 | — | — |
| 2018-01-02 | $55.32 | $221.60 | 3,985,200 | — | — |