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
- 1998-06-19 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 | $63.48 | $64.57 | 2,338,200 | — | — |
| 2018-12-28 | $62.93 | $64.01 | 2,335,400 | — | — |
| 2018-12-27 | $63.08 | $64.17 | 3,386,000 | — | — |
| 2018-12-26 | $62.36 | $63.43 | 3,516,800 | — | — |
| 2018-12-24 | $60.02 | $61.05 | 3,542,700 | — | — |
| 2018-12-21 | $60.09 | $61.12 | 10,209,700 | — | — |
| 2018-12-20 | $62.78 | $63.86 | 4,413,000 | — | — |
| 2018-12-19 | $64.23 | $65.34 | 3,457,700 | — | — |
| 2018-12-18 | $64.62 | $65.73 | 4,206,100 | — | — |
| 2018-12-17 | $64.67 | $65.78 | 5,026,200 | — | — |
| 2018-12-14 | $67.77 | $68.94 | 2,945,300 | — | — |
| 2018-12-13 | $69.08 | $70.27 | 4,129,900 | — | — |
| 2018-12-12 | $68.03 | $69.20 | 3,135,500 | — | — |
| 2018-12-11 | $67.26 | $68.42 | 3,949,800 | — | — |
| 2018-12-10 | $67.09 | $68.24 | 5,324,200 | — | — |
| 2018-12-07 | $68.00 | $69.17 | 3,318,600 | — | — |
| 2018-12-06 | $69.40 | $70.59 | 4,303,100 | — | — |
| 2018-12-04 | $70.02 | $71.23 | 3,261,300 | — | — |
| 2018-12-03 | $71.93 | $73.17 | 3,567,000 | — | — |
| 2018-11-30 | $71.23 | $72.46 | 4,139,100 | — | — |
| 2018-11-29 | $70.30 | $71.51 | 2,555,700 | — | — |
| 2018-11-28 | $70.76 | $71.98 | 3,515,100 | — | — |
| 2018-11-27 | $69.90 | $71.10 | 5,236,200 | — | — |
| 2018-11-26 | $68.75 | $69.93 | 2,666,700 | — | — |
| 2018-11-23 | $67.98 | $69.15 | 1,290,200 | — | — |
| 2018-11-21 | $68.67 | $69.85 | 4,757,300 | — | — |
| 2018-11-20 | $67.61 | $68.77 | 3,786,300 | — | — |
| 2018-11-19 | $69.21 | $70.40 | 4,115,000 | — | — |
| 2018-11-16 | $70.33 | $71.34 | 7,992,900 | — | — |
| 2018-11-15 | $68.67 | $69.65 | 4,260,400 | — | — |
| 2018-11-14 | $67.57 | $68.54 | 5,022,100 | — | — |
| 2018-11-13 | $69.61 | $70.61 | 3,698,100 | — | — |
| 2018-11-12 | $69.55 | $70.55 | 3,490,700 | — | — |
| 2018-11-09 | $70.34 | $71.35 | 3,062,200 | — | — |
| 2018-11-08 | $71.24 | $72.26 | 2,103,500 | — | — |
| 2018-11-07 | $71.37 | $72.39 | 2,449,500 | — | — |
| 2018-11-06 | $69.65 | $70.65 | 2,481,200 | — | — |
| 2018-11-05 | $69.46 | $70.45 | 3,090,500 | — | — |
| 2018-11-02 | $69.50 | $70.50 | 3,746,600 | — | — |
| 2018-11-01 | $68.78 | $69.76 | 5,520,700 | — | — |
| 2018-10-31 | $69.03 | $70.02 | 5,550,900 | — | — |
| 2018-10-30 | $66.52 | $67.47 | 9,640,300 | — | — |
| 2018-10-29 | $69.22 | $70.21 | 6,742,600 | — | — |
| 2018-10-26 | $70.53 | $71.54 | 3,808,300 | — | — |
| 2018-10-25 | $71.48 | $72.50 | 3,582,300 | — | — |
| 2018-10-24 | $70.15 | $71.15 | 3,631,900 | — | — |
| 2018-10-23 | $73.41 | $74.46 | 4,217,700 | — | — |
| 2018-10-22 | $73.59 | $74.64 | 2,126,000 | — | — |
| 2018-10-19 | $73.69 | $74.75 | 3,106,900 | — | — |
| 2018-10-18 | $73.59 | $74.64 | 3,690,200 | — | — |
| 2018-10-17 | $73.99 | $75.05 | 2,594,100 | — | — |
| 2018-10-16 | $73.50 | $74.55 | 3,639,200 | — | — |
| 2018-10-15 | $72.01 | $73.04 | 3,262,300 | — | — |
| 2018-10-12 | $72.17 | $73.20 | 4,791,000 | — | — |
| 2018-10-11 | $70.29 | $71.30 | 4,659,700 | — | — |
| 2018-10-10 | $71.44 | $72.46 | 4,091,300 | — | — |
| 2018-10-09 | $73.97 | $75.03 | 2,248,000 | — | — |
| 2018-10-08 | $74.11 | $75.17 | 3,344,200 | — | — |
| 2018-10-05 | $75.21 | $76.29 | 3,011,400 | — | — |
| 2018-10-04 | $76.10 | $77.19 | 3,385,400 | — | — |
| 2018-10-03 | $76.56 | $77.66 | 2,081,700 | — | — |
| 2018-10-02 | $77.28 | $78.39 | 2,977,300 | — | — |
| 2018-10-01 | $76.98 | $78.08 | 2,252,800 | — | — |
| 2018-09-28 | $77.15 | $78.25 | 2,537,200 | — | — |
| 2018-09-27 | $76.76 | $77.86 | 2,549,500 | — | — |
| 2018-09-26 | $76.79 | $77.89 | 2,274,900 | — | — |
| 2018-09-25 | $76.82 | $77.92 | 2,281,100 | — | — |
| 2018-09-24 | $77.27 | $78.38 | 2,769,800 | — | — |
| 2018-09-21 | $77.61 | $78.72 | 5,358,200 | — | — |
| 2018-09-20 | $77.17 | $78.28 | 2,343,800 | — | — |
| 2018-09-19 | $76.10 | $77.19 | 1,773,400 | — | — |
| 2018-09-18 | $76.88 | $77.98 | 2,592,800 | — | — |
| 2018-09-17 | $75.96 | $77.05 | 3,075,600 | — | — |
| 2018-09-14 | $76.28 | $77.37 | 3,144,100 | — | — |
| 2018-09-13 | $77.20 | $78.31 | 3,990,000 | — | — |
| 2018-09-12 | $75.70 | $76.78 | 2,869,000 | — | — |
| 2018-09-11 | $76.61 | $77.71 | 2,481,900 | — | — |
| 2018-09-10 | $75.56 | $76.64 | 2,657,400 | — | — |
| 2018-09-07 | $75.73 | $76.81 | 3,110,200 | — | — |
| 2018-09-06 | $75.72 | $76.80 | 2,586,600 | — | — |
| 2018-09-05 | $75.29 | $76.37 | 3,336,600 | — | — |
| 2018-09-04 | $75.64 | $76.72 | 6,905,600 | — | — |
| 2018-08-31 | $78.43 | $79.55 | 3,343,300 | — | — |
| 2018-08-30 | $77.39 | $78.50 | 2,311,700 | — | — |
| 2018-08-29 | $77.69 | $78.80 | 2,790,100 | — | — |
| 2018-08-28 | $76.66 | $77.76 | 2,170,700 | — | — |
| 2018-08-27 | $76.61 | $77.71 | 2,786,700 | — | — |
| 2018-08-24 | $75.86 | $76.95 | 2,399,000 | — | — |
| 2018-08-23 | $75.11 | $76.19 | 2,207,800 | — | — |
| 2018-08-22 | $75.26 | $76.34 | 2,341,200 | — | — |
| 2018-08-21 | $74.90 | $75.97 | 2,258,700 | — | — |
| 2018-08-20 | $74.91 | $75.78 | 3,201,600 | — | — |
| 2018-08-17 | $75.56 | $76.44 | 3,337,100 | — | — |
| 2018-08-16 | $75.10 | $75.97 | 3,379,300 | — | — |
| 2018-08-15 | $74.54 | $75.41 | 3,155,400 | — | — |
| 2018-08-14 | $75.22 | $76.09 | 3,949,800 | — | — |
| 2018-08-13 | $75.42 | $76.30 | 2,933,400 | — | — |
| 2018-08-10 | $75.56 | $76.44 | 2,840,700 | — | — |
| 2018-08-09 | $76.26 | $77.15 | 4,262,500 | — | — |
| 2018-08-08 | $77.24 | $78.14 | 2,221,400 | — | — |
| 2018-08-07 | $78.07 | $78.98 | 2,220,000 | — | — |
| 2018-08-06 | $78.49 | $79.40 | 3,399,700 | — | — |
| 2018-08-03 | $77.82 | $78.72 | 5,647,000 | — | — |
| 2018-08-02 | $76.86 | $77.75 | 12,197,300 | — | — |
| 2018-08-01 | $82.09 | $83.04 | 3,571,400 | — | — |
| 2018-07-31 | $81.50 | $82.45 | 3,429,000 | — | — |
| 2018-07-30 | $80.76 | $81.70 | 2,830,900 | — | — |
| 2018-07-27 | $81.56 | $82.51 | 2,427,300 | — | — |
| 2018-07-26 | $82.72 | $83.68 | 1,813,900 | — | — |
| 2018-07-25 | $82.84 | $83.80 | 3,107,100 | — | — |
| 2018-07-24 | $82.26 | $83.22 | 2,611,900 | — | — |
| 2018-07-23 | $82.67 | $83.63 | 1,943,100 | — | — |
| 2018-07-20 | $82.24 | $83.19 | 2,338,300 | — | — |
| 2018-07-19 | $82.38 | $83.34 | 2,259,400 | — | — |
| 2018-07-18 | $82.33 | $83.29 | 2,223,900 | — | — |
| 2018-07-17 | $82.74 | $83.70 | 2,406,100 | — | — |
| 2018-07-16 | $81.96 | $82.91 | 3,032,100 | — | — |
| 2018-07-13 | $81.71 | $82.66 | 4,163,100 | — | — |
| 2018-07-12 | $83.32 | $84.29 | 3,599,700 | — | — |
| 2018-07-11 | $81.59 | $82.54 | 3,012,000 | — | — |
| 2018-07-10 | $81.75 | $82.70 | 2,276,000 | — | — |
| 2018-07-09 | $80.98 | $81.92 | 2,075,000 | — | — |
| 2018-07-06 | $80.56 | $81.50 | 2,050,500 | — | — |
| 2018-07-05 | $79.89 | $80.82 | 3,613,100 | — | — |
| 2018-07-03 | $79.90 | $80.83 | 1,637,200 | — | — |
| 2018-07-02 | $79.49 | $80.41 | 2,679,900 | — | — |
| 2018-06-29 | $78.99 | $79.91 | 3,668,100 | — | — |
| 2018-06-28 | $79.02 | $79.94 | 3,105,200 | — | — |
| 2018-06-27 | $77.38 | $78.28 | 3,712,200 | — | — |
| 2018-06-26 | $78.45 | $79.36 | 2,800,400 | — | — |
| 2018-06-25 | $77.96 | $78.87 | 4,442,900 | — | — |
| 2018-06-22 | $78.70 | $79.61 | 5,724,100 | — | — |
| 2018-06-21 | $77.68 | $78.58 | 2,714,800 | — | — |
| 2018-06-20 | $78.82 | $79.74 | 3,149,700 | — | — |
| 2018-06-19 | $79.20 | $80.12 | 3,156,600 | — | — |
| 2018-06-18 | $80.01 | $80.94 | 4,458,700 | — | — |
| 2018-06-15 | $80.70 | $81.64 | 9,462,000 | — | — |
| 2018-06-14 | $78.55 | $79.46 | 3,198,400 | — | — |
| 2018-06-13 | $78.02 | $78.93 | 3,484,300 | — | — |
| 2018-06-12 | $78.25 | $79.16 | 3,764,800 | — | — |
| 2018-06-11 | $76.97 | $77.86 | 1,917,200 | — | — |
| 2018-06-08 | $77.11 | $78.01 | 2,504,700 | — | — |
| 2018-06-07 | $76.72 | $77.61 | 3,468,500 | — | — |
| 2018-06-06 | $78.14 | $79.05 | 2,753,500 | — | — |
| 2018-06-05 | $77.03 | $77.92 | 2,295,800 | — | — |
| 2018-06-04 | $77.22 | $78.12 | 2,800,100 | — | — |
| 2018-06-01 | $76.87 | $77.76 | 3,089,200 | — | — |
| 2018-05-31 | $75.35 | $76.22 | 6,622,200 | — | — |
| 2018-05-30 | $75.69 | $76.57 | 3,449,600 | — | — |
| 2018-05-29 | $74.41 | $75.27 | 3,543,500 | — | — |
| 2018-05-25 | $75.78 | $76.66 | 2,872,500 | — | — |
| 2018-05-24 | $75.93 | $76.81 | 3,006,400 | — | — |
| 2018-05-23 | $75.76 | $76.64 | 2,844,600 | — | — |
| 2018-05-22 | $75.24 | $76.11 | 4,025,500 | — | — |
| 2018-05-21 | $75.75 | $76.63 | 1,912,900 | — | — |
| 2018-05-18 | $76.04 | $76.72 | 3,210,500 | — | — |
| 2018-05-17 | $75.78 | $76.46 | 3,605,700 | — | — |
| 2018-05-16 | $75.39 | $76.06 | 2,374,600 | — | — |
| 2018-05-15 | $75.46 | $76.14 | 2,997,600 | — | — |
| 2018-05-14 | $75.86 | $76.54 | 3,991,900 | — | — |
| 2018-05-11 | $76.58 | $77.27 | 3,678,700 | — | — |
| 2018-05-10 | $75.95 | $76.63 | 3,198,700 | — | — |
| 2018-05-09 | $75.03 | $75.70 | 6,849,500 | — | — |
| 2018-05-08 | $75.55 | $76.23 | 7,551,000 | — | — |
| 2018-05-07 | $77.86 | $78.56 | 9,362,800 | — | — |
| 2018-05-04 | $82.17 | $82.91 | 3,799,600 | — | — |
| 2018-05-03 | $81.36 | $82.09 | 3,338,400 | — | — |
| 2018-05-02 | $81.38 | $82.11 | 3,100,200 | — | — |
| 2018-05-01 | $81.82 | $82.55 | 2,213,400 | — | — |
| 2018-04-30 | $81.82 | $82.55 | 2,642,900 | — | — |
| 2018-04-27 | $81.62 | $82.35 | 2,227,300 | — | — |
| 2018-04-26 | $81.73 | $82.46 | 3,223,800 | — | — |
| 2018-04-25 | $80.91 | $81.63 | 2,642,700 | — | — |
| 2018-04-24 | $80.80 | $81.52 | 3,017,200 | — | — |
| 2018-04-23 | $81.57 | $82.30 | 2,130,700 | — | — |
| 2018-04-20 | $81.77 | $82.50 | 3,053,400 | — | — |
| 2018-04-19 | $82.37 | $83.11 | 2,161,100 | — | — |
| 2018-04-18 | $82.70 | $83.44 | 2,577,200 | — | — |
| 2018-04-17 | $82.19 | $82.93 | 3,568,900 | — | — |
| 2018-04-16 | $81.77 | $82.50 | 2,269,400 | — | — |
| 2018-04-13 | $80.82 | $81.54 | 2,784,700 | — | — |
| 2018-04-12 | $81.55 | $82.28 | 3,619,300 | — | — |
| 2018-04-11 | $79.93 | $80.65 | 2,499,300 | — | — |
| 2018-04-10 | $80.40 | $81.12 | 3,190,800 | — | — |
| 2018-04-09 | $78.91 | $79.62 | 3,278,000 | — | — |
| 2018-04-06 | $79.07 | $79.78 | 3,552,900 | — | — |
| 2018-04-05 | $80.92 | $81.64 | 2,378,900 | — | — |
| 2018-04-04 | $80.72 | $81.44 | 3,972,700 | — | — |
| 2018-04-03 | $80.05 | $80.77 | 3,700,200 | — | — |
| 2018-04-02 | $79.21 | $79.92 | 4,708,300 | — | — |
| 2018-03-29 | $80.50 | $81.22 | 4,755,600 | — | — |
| 2018-03-28 | $79.67 | $80.38 | 3,753,300 | — | — |
| 2018-03-27 | $80.08 | $80.80 | 3,387,800 | — | — |
| 2018-03-26 | $81.63 | $82.36 | 3,639,000 | — | — |
| 2018-03-23 | $79.26 | $79.97 | 3,093,600 | — | — |
| 2018-03-22 | $80.97 | $81.69 | 5,454,000 | — | — |
| 2018-03-21 | $83.35 | $84.10 | 3,721,200 | — | — |
| 2018-03-20 | $84.31 | $85.06 | 3,145,900 | — | — |
| 2018-03-19 | $83.81 | $84.56 | 3,304,900 | — | — |
| 2018-03-16 | $84.60 | $85.36 | 4,534,900 | — | — |
| 2018-03-15 | $84.83 | $85.59 | 2,969,500 | — | — |
| 2018-03-14 | $83.63 | $84.38 | 2,255,200 | — | — |
| 2018-03-13 | $83.79 | $84.54 | 2,279,600 | — | — |
| 2018-03-12 | $84.07 | $84.82 | 4,499,300 | — | — |
| 2018-03-09 | $84.71 | $85.47 | 2,997,500 | — | — |
| 2018-03-08 | $83.22 | $83.96 | 3,340,200 | — | — |
| 2018-03-07 | $83.25 | $84.00 | 2,706,000 | — | — |
| 2018-03-06 | $83.07 | $83.81 | 2,907,500 | — | — |
| 2018-03-05 | $82.27 | $83.01 | 2,532,400 | — | — |
| 2018-03-02 | $81.28 | $82.01 | 3,055,000 | — | — |
| 2018-03-01 | $80.65 | $81.37 | 3,739,000 | — | — |
| 2018-02-28 | $82.02 | $82.75 | 2,613,900 | — | — |
| 2018-02-27 | $82.51 | $83.25 | 2,914,900 | — | — |
| 2018-02-26 | $82.97 | $83.71 | 2,875,700 | — | — |
| 2018-02-23 | $82.53 | $83.27 | 3,540,700 | — | — |
| 2018-02-22 | $81.61 | $82.34 | 3,357,600 | — | — |
| 2018-02-21 | $81.80 | $82.53 | 4,607,900 | — | — |
| 2018-02-20 | $81.54 | $82.07 | 3,913,100 | — | — |
| 2018-02-16 | $80.95 | $81.47 | 4,780,700 | — | — |
| 2018-02-15 | $81.37 | $81.90 | 3,368,100 | — | — |
| 2018-02-14 | $79.82 | $80.34 | 4,773,500 | — | — |
| 2018-02-13 | $78.11 | $78.62 | 4,123,400 | — | — |
| 2018-02-12 | $77.43 | $77.93 | 5,642,800 | — | — |
| 2018-02-09 | $76.29 | $76.78 | 6,550,200 | — | — |
| 2018-02-08 | $75.16 | $75.65 | 6,974,600 | — | — |
| 2018-02-07 | $76.52 | $77.02 | 7,112,600 | — | — |
| 2018-02-06 | $73.90 | $74.38 | 6,519,000 | — | — |
| 2018-02-05 | $73.29 | $73.76 | 4,318,200 | — | — |
| 2018-02-02 | $75.72 | $76.21 | 5,256,400 | — | — |
| 2018-02-01 | $77.50 | $78.00 | 3,130,800 | — | — |
| 2018-01-31 | $77.98 | $78.48 | 3,222,800 | — | — |
| 2018-01-30 | $77.76 | $78.26 | 2,803,900 | — | — |
| 2018-01-29 | $78.15 | $78.66 | 2,734,800 | — | — |
| 2018-01-26 | $78.43 | $78.94 | 2,425,200 | — | — |
| 2018-01-25 | $77.95 | $78.45 | 2,741,800 | — | — |
| 2018-01-24 | $78.45 | $78.96 | 3,655,900 | — | — |
| 2018-01-23 | $78.26 | $78.77 | 2,732,700 | — | — |
| 2018-01-22 | $77.96 | $78.46 | 3,843,600 | — | — |
| 2018-01-19 | $77.29 | $77.79 | 3,178,700 | — | — |
| 2018-01-18 | $76.75 | $77.25 | 5,518,200 | — | — |
| 2018-01-17 | $75.84 | $76.33 | 4,169,500 | — | — |
| 2018-01-16 | $74.73 | $75.21 | 3,547,800 | — | — |
| 2018-01-12 | $74.56 | $75.04 | 3,816,300 | — | — |
| 2018-01-11 | $74.01 | $74.49 | 3,981,300 | — | — |
| 2018-01-10 | $73.97 | $74.45 | 3,485,800 | — | — |
| 2018-01-09 | $73.46 | $73.94 | 3,018,300 | — | — |
| 2018-01-08 | $73.37 | $73.85 | 3,305,400 | — | — |
| 2018-01-05 | $73.30 | $73.77 | 2,913,200 | — | — |
| 2018-01-04 | $72.68 | $73.15 | 3,444,300 | — | — |
| 2018-01-03 | $71.55 | $72.01 | 4,317,100 | — | — |
| 2018-01-02 | $70.95 | $71.41 | 3,068,600 | — | — |