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
- 1995-10-31 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 | $51.46 | $51.46 | 1,029,500 | — | — |
| 2018-12-28 | $50.37 | $50.37 | 1,125,000 | — | — |
| 2018-12-27 | $50.68 | $50.68 | 1,543,000 | — | — |
| 2018-12-26 | $50.82 | $50.82 | 1,164,300 | — | — |
| 2018-12-24 | $48.73 | $48.73 | 676,600 | — | — |
| 2018-12-21 | $49.82 | $49.82 | 3,669,700 | — | — |
| 2018-12-20 | $51.22 | $51.22 | 2,595,500 | — | — |
| 2018-12-19 | $53.38 | $53.38 | 2,556,900 | — | — |
| 2018-12-18 | $55.08 | $55.08 | 1,807,900 | — | — |
| 2018-12-17 | $56.70 | $56.70 | 1,858,100 | — | — |
| 2018-12-14 | $58.02 | $58.02 | 1,862,100 | — | — |
| 2018-12-13 | $59.40 | $59.40 | 1,619,700 | — | — |
| 2018-12-12 | $58.52 | $58.52 | 1,210,200 | — | — |
| 2018-12-11 | $57.57 | $57.57 | 1,191,200 | — | — |
| 2018-12-10 | $58.01 | $58.01 | 1,958,400 | — | — |
| 2018-12-07 | $58.96 | $58.96 | 2,015,800 | — | — |
| 2018-12-06 | $61.82 | $61.82 | 2,916,700 | — | — |
| 2018-12-04 | $64.07 | $64.07 | 2,224,900 | — | — |
| 2018-12-03 | $66.38 | $66.38 | 1,109,500 | — | — |
| 2018-11-30 | $66.06 | $66.06 | 1,703,700 | — | — |
| 2018-11-29 | $65.66 | $65.66 | 1,049,200 | — | — |
| 2018-11-28 | $65.61 | $65.61 | 2,364,000 | — | — |
| 2018-11-27 | $62.68 | $62.68 | 2,527,500 | — | — |
| 2018-11-26 | $60.78 | $60.78 | 1,398,800 | — | — |
| 2018-11-23 | $59.66 | $59.66 | 419,400 | — | — |
| 2018-11-21 | $59.63 | $59.63 | 1,020,900 | — | — |
| 2018-11-20 | $58.69 | $58.69 | 1,511,600 | — | — |
| 2018-11-19 | $60.45 | $60.45 | 1,741,600 | — | — |
| 2018-11-16 | $62.43 | $62.43 | 2,222,000 | — | — |
| 2018-11-15 | $64.64 | $64.64 | 1,509,400 | — | — |
| 2018-11-14 | $64.35 | $64.35 | 1,714,900 | — | — |
| 2018-11-13 | $64.47 | $64.47 | 2,447,800 | — | — |
| 2018-11-12 | $68.20 | $68.20 | 1,704,200 | — | — |
| 2018-11-09 | $69.70 | $69.70 | 2,486,200 | — | — |
| 2018-11-08 | $70.15 | $70.15 | 5,964,100 | — | — |
| 2018-11-07 | $76.08 | $76.08 | 6,253,700 | — | — |
| 2018-11-06 | $69.25 | $69.25 | 1,344,400 | — | — |
| 2018-11-05 | $68.57 | $68.57 | 2,022,600 | — | — |
| 2018-11-02 | $67.66 | $67.66 | 1,670,800 | — | — |
| 2018-11-01 | $68.53 | $68.53 | 1,447,500 | — | — |
| 2018-10-31 | $67.34 | $67.34 | 1,873,200 | — | — |
| 2018-10-30 | $66.76 | $66.76 | 1,325,500 | — | — |
| 2018-10-29 | $66.09 | $66.09 | 1,892,500 | — | — |
| 2018-10-26 | $65.08 | $65.08 | 1,404,200 | — | — |
| 2018-10-25 | $65.34 | $65.34 | 1,883,300 | — | — |
| 2018-10-24 | $65.33 | $65.33 | 2,172,400 | — | — |
| 2018-10-23 | $67.89 | $67.89 | 1,266,300 | — | — |
| 2018-10-22 | $66.99 | $66.99 | 1,370,900 | — | — |
| 2018-10-19 | $67.65 | $67.65 | 1,023,200 | — | — |
| 2018-10-18 | $68.95 | $68.95 | 2,295,700 | — | — |
| 2018-10-17 | $68.36 | $68.36 | 3,569,600 | — | — |
| 2018-10-16 | $70.43 | $70.43 | 1,102,200 | — | — |
| 2018-10-15 | $69.96 | $69.96 | 1,146,900 | — | — |
| 2018-10-12 | $68.93 | $68.93 | 2,136,500 | — | — |
| 2018-10-11 | $70.17 | $70.17 | 1,671,100 | — | — |
| 2018-10-10 | $73.01 | $73.01 | 1,505,600 | — | — |
| 2018-10-09 | $74.84 | $74.84 | 1,399,200 | — | — |
| 2018-10-08 | $73.30 | $73.30 | 1,197,000 | — | — |
| 2018-10-05 | $72.05 | $72.05 | 762,000 | — | — |
| 2018-10-04 | $72.83 | $72.83 | 1,043,100 | — | — |
| 2018-10-03 | $72.42 | $72.42 | 1,072,100 | — | — |
| 2018-10-02 | $72.75 | $72.75 | 1,243,600 | — | — |
| 2018-10-01 | $74.04 | $74.04 | 3,129,200 | — | — |
| 2018-09-28 | $71.63 | $71.63 | 1,564,700 | — | — |
| 2018-09-27 | $71.24 | $71.24 | 1,255,000 | — | — |
| 2018-09-26 | $70.13 | $70.13 | 882,400 | — | — |
| 2018-09-25 | $69.94 | $69.94 | 1,105,100 | — | — |
| 2018-09-24 | $70.14 | $70.14 | 1,730,200 | — | — |
| 2018-09-21 | $69.92 | $69.92 | 4,253,700 | — | — |
| 2018-09-20 | $70.42 | $70.42 | 957,000 | — | — |
| 2018-09-19 | $70.15 | $70.15 | 855,700 | — | — |
| 2018-09-18 | $70.71 | $70.71 | 1,120,400 | — | — |
| 2018-09-17 | $70.36 | $70.36 | 1,120,800 | — | — |
| 2018-09-14 | $70.78 | $70.78 | 1,160,700 | — | — |
| 2018-09-13 | $71.33 | $71.33 | 2,625,900 | — | — |
| 2018-09-12 | $67.56 | $67.56 | 1,514,700 | — | — |
| 2018-09-11 | $66.56 | $66.56 | 989,900 | — | — |
| 2018-09-10 | $67.39 | $67.39 | 1,095,500 | — | — |
| 2018-09-07 | $67.24 | $67.24 | 949,200 | — | — |
| 2018-09-06 | $67.83 | $67.83 | 1,355,800 | — | — |
| 2018-09-05 | $67.09 | $67.09 | 2,222,900 | — | — |
| 2018-09-04 | $67.68 | $67.68 | 1,433,700 | — | — |
| 2018-08-31 | $69.29 | $69.29 | 3,387,300 | — | — |
| 2018-08-30 | $66.51 | $66.51 | 5,077,700 | — | — |
| 2018-08-29 | $73.05 | $73.05 | 2,202,000 | — | — |
| 2018-08-28 | $72.22 | $72.22 | 900,400 | — | — |
| 2018-08-27 | $72.16 | $72.16 | 1,310,400 | — | — |
| 2018-08-24 | $72.83 | $72.83 | 871,500 | — | — |
| 2018-08-23 | $72.02 | $72.02 | 775,800 | — | — |
| 2018-08-22 | $72.05 | $72.05 | 954,400 | — | — |
| 2018-08-21 | $72.30 | $72.30 | 1,192,300 | — | — |
| 2018-08-20 | $72.46 | $72.46 | 1,254,100 | — | — |
| 2018-08-17 | $72.49 | $72.49 | 1,443,200 | — | — |
| 2018-08-16 | $72.87 | $72.87 | 1,080,900 | — | — |
| 2018-08-15 | $71.89 | $71.89 | 1,024,800 | — | — |
| 2018-08-14 | $72.18 | $72.18 | 1,075,000 | — | — |
| 2018-08-13 | $72.05 | $72.05 | 769,900 | — | — |
| 2018-08-10 | $71.79 | $71.79 | 773,100 | — | — |
| 2018-08-09 | $72.65 | $72.65 | 862,700 | — | — |
| 2018-08-08 | $73.34 | $73.34 | 864,500 | — | — |
| 2018-08-07 | $72.84 | $72.84 | 822,600 | — | — |
| 2018-08-06 | $73.03 | $73.03 | 1,011,400 | — | — |
| 2018-08-03 | $74.55 | $74.55 | 870,000 | — | — |
| 2018-08-02 | $74.10 | $74.10 | 2,146,000 | — | — |
| 2018-08-01 | $70.34 | $70.34 | 1,562,300 | — | — |
| 2018-07-31 | $70.28 | $70.28 | 1,035,200 | — | — |
| 2018-07-30 | $69.81 | $69.81 | 885,200 | — | — |
| 2018-07-27 | $69.67 | $69.67 | 670,600 | — | — |
| 2018-07-26 | $70.18 | $70.18 | 1,203,000 | — | — |
| 2018-07-25 | $69.48 | $69.48 | 795,500 | — | — |
| 2018-07-24 | $70.07 | $70.07 | 1,090,700 | — | — |
| 2018-07-23 | $70.88 | $70.88 | 809,600 | — | — |
| 2018-07-20 | $69.98 | $69.98 | 951,700 | — | — |
| 2018-07-19 | $70.57 | $70.57 | 831,000 | — | — |
| 2018-07-18 | $70.61 | $70.61 | 766,700 | — | — |
| 2018-07-17 | $71.32 | $71.32 | 801,800 | — | — |
| 2018-07-16 | $71.71 | $71.71 | 929,300 | — | — |
| 2018-07-13 | $71.77 | $71.77 | 827,100 | — | — |
| 2018-07-12 | $71.50 | $71.50 | 1,571,600 | — | — |
| 2018-07-11 | $69.64 | $69.64 | 892,100 | — | — |
| 2018-07-10 | $70.60 | $70.60 | 1,066,100 | — | — |
| 2018-07-09 | $70.62 | $70.62 | 1,667,100 | — | — |
| 2018-07-06 | $70.22 | $70.22 | 800,700 | — | — |
| 2018-07-05 | $69.27 | $69.27 | 1,648,200 | — | — |
| 2018-07-03 | $69.17 | $69.17 | 827,800 | — | — |
| 2018-07-02 | $69.48 | $69.48 | 1,114,800 | — | — |
| 2018-06-29 | $69.44 | $69.44 | 1,348,400 | — | — |
| 2018-06-28 | $70.15 | $70.15 | 1,204,500 | — | — |
| 2018-06-27 | $70.80 | $70.80 | 715,000 | — | — |
| 2018-06-26 | $71.51 | $71.51 | 573,700 | — | — |
| 2018-06-25 | $71.31 | $71.31 | 2,218,900 | — | — |
| 2018-06-22 | $71.95 | $71.95 | 2,168,700 | — | — |
| 2018-06-21 | $72.08 | $72.08 | 1,171,500 | — | — |
| 2018-06-20 | $72.44 | $72.44 | 1,313,400 | — | — |
| 2018-06-19 | $72.97 | $72.97 | 1,755,600 | — | — |
| 2018-06-18 | $72.91 | $72.91 | 2,016,800 | — | — |
| 2018-06-15 | $73.47 | $73.47 | 3,351,000 | — | — |
| 2018-06-14 | $71.04 | $71.04 | 1,760,800 | — | — |
| 2018-06-13 | $70.97 | $70.97 | 1,528,400 | — | — |
| 2018-06-12 | $71.76 | $71.76 | 1,402,300 | — | — |
| 2018-06-11 | $72.11 | $72.11 | 3,180,700 | — | — |
| 2018-06-08 | $71.05 | $71.05 | 2,102,500 | — | — |
| 2018-06-07 | $68.94 | $68.94 | 1,553,900 | — | — |
| 2018-06-06 | $68.70 | $68.70 | 1,474,800 | — | — |
| 2018-06-05 | $67.39 | $67.39 | 1,185,200 | — | — |
| 2018-06-04 | $66.91 | $66.91 | 1,760,500 | — | — |
| 2018-06-01 | $67.09 | $67.09 | 1,250,000 | — | — |
| 2018-05-31 | $66.84 | $66.84 | 1,751,100 | — | — |
| 2018-05-30 | $68.36 | $68.36 | 1,340,600 | — | — |
| 2018-05-29 | $67.05 | $67.05 | 1,257,900 | — | — |
| 2018-05-25 | $67.89 | $67.89 | 875,500 | — | — |
| 2018-05-24 | $68.09 | $68.09 | 1,266,500 | — | — |
| 2018-05-23 | $68.53 | $68.53 | 1,458,800 | — | — |
| 2018-05-22 | $67.92 | $67.92 | 744,900 | — | — |
| 2018-05-21 | $67.92 | $67.92 | 1,012,200 | — | — |
| 2018-05-18 | $68.12 | $68.12 | 1,205,700 | — | — |
| 2018-05-17 | $67.58 | $67.58 | 1,012,100 | — | — |
| 2018-05-16 | $66.83 | $66.83 | 1,387,500 | — | — |
| 2018-05-15 | $66.29 | $66.29 | 1,214,300 | — | — |
| 2018-05-14 | $66.60 | $66.60 | 905,600 | — | — |
| 2018-05-11 | $66.01 | $66.01 | 1,541,900 | — | — |
| 2018-05-10 | $65.77 | $65.77 | 1,196,700 | — | — |
| 2018-05-09 | $64.80 | $64.80 | 1,530,800 | — | — |
| 2018-05-08 | $64.16 | $64.16 | 1,966,500 | — | — |
| 2018-05-07 | $66.02 | $66.02 | 2,225,800 | — | — |
| 2018-05-04 | $66.38 | $66.38 | 4,010,300 | — | — |
| 2018-05-03 | $63.30 | $63.30 | 2,473,500 | — | — |
| 2018-05-02 | $63.38 | $63.38 | 1,523,400 | — | — |
| 2018-05-01 | $63.12 | $63.12 | 1,759,500 | — | — |
| 2018-04-30 | $62.79 | $62.79 | 1,524,000 | — | — |
| 2018-04-27 | $63.22 | $63.22 | 1,268,300 | — | — |
| 2018-04-26 | $62.94 | $62.94 | 965,400 | — | — |
| 2018-04-25 | $63.30 | $63.30 | 1,450,800 | — | — |
| 2018-04-24 | $62.85 | $62.85 | 1,323,100 | — | — |
| 2018-04-23 | $63.09 | $63.09 | 1,266,500 | — | — |
| 2018-04-20 | $63.75 | $63.75 | 1,159,400 | — | — |
| 2018-04-19 | $64.12 | $64.12 | 1,450,200 | — | — |
| 2018-04-18 | $64.16 | $64.16 | 1,285,300 | — | — |
| 2018-04-17 | $63.08 | $63.08 | 1,449,600 | — | — |
| 2018-04-16 | $63.17 | $63.17 | 1,286,300 | — | — |
| 2018-04-13 | $62.90 | $62.90 | 1,172,100 | — | — |
| 2018-04-12 | $62.87 | $62.87 | 1,125,300 | — | — |
| 2018-04-11 | $62.96 | $62.96 | 1,246,300 | — | — |
| 2018-04-10 | $63.18 | $63.18 | 1,644,100 | — | — |
| 2018-04-09 | $62.77 | $62.77 | 1,457,700 | — | — |
| 2018-04-06 | $63.03 | $63.03 | 2,011,200 | — | — |
| 2018-04-05 | $64.19 | $64.19 | 1,790,000 | — | — |
| 2018-04-04 | $63.67 | $63.67 | 2,450,900 | — | — |
| 2018-04-03 | $64.35 | $64.35 | 1,317,300 | — | — |
| 2018-04-02 | $63.79 | $63.79 | 2,434,600 | — | — |
| 2018-03-29 | $65.94 | $65.94 | 1,682,300 | — | — |
| 2018-03-28 | $66.00 | $66.00 | 1,777,000 | — | — |
| 2018-03-27 | $65.34 | $65.34 | 1,146,400 | — | — |
| 2018-03-26 | $65.64 | $65.64 | 1,512,000 | — | — |
| 2018-03-23 | $65.00 | $65.00 | 1,571,400 | — | — |
| 2018-03-22 | $65.79 | $65.79 | 1,634,800 | — | — |
| 2018-03-21 | $66.84 | $66.84 | 2,123,200 | — | — |
| 2018-03-20 | $66.37 | $66.37 | 2,680,800 | — | — |
| 2018-03-19 | $68.41 | $68.41 | 2,044,000 | — | — |
| 2018-03-16 | $68.53 | $68.53 | 3,341,900 | — | — |
| 2018-03-15 | $69.45 | $69.45 | 1,528,900 | — | — |
| 2018-03-14 | $70.03 | $70.03 | 2,571,200 | — | — |
| 2018-03-13 | $70.19 | $70.19 | 2,480,400 | — | — |
| 2018-03-12 | $72.26 | $72.26 | 2,354,000 | — | — |
| 2018-03-09 | $72.46 | $72.46 | 1,489,200 | — | — |
| 2018-03-08 | $72.60 | $72.60 | 973,400 | — | — |
| 2018-03-07 | $72.19 | $72.19 | 1,032,500 | — | — |
| 2018-03-06 | $72.06 | $72.06 | 1,141,200 | — | — |
| 2018-03-05 | $72.19 | $72.19 | 1,224,200 | — | — |
| 2018-03-02 | $71.91 | $71.91 | 1,462,900 | — | — |
| 2018-03-01 | $70.45 | $70.45 | 2,448,800 | — | — |
| 2018-02-28 | $72.02 | $72.02 | 1,245,300 | — | — |
| 2018-02-27 | $73.67 | $73.67 | 1,042,200 | — | — |
| 2018-02-26 | $73.50 | $73.50 | 856,200 | — | — |
| 2018-02-23 | $73.18 | $73.18 | 1,062,600 | — | — |
| 2018-02-22 | $72.07 | $72.07 | 1,311,600 | — | — |
| 2018-02-21 | $72.55 | $72.55 | 1,085,000 | — | — |
| 2018-02-20 | $72.77 | $72.77 | 1,364,100 | — | — |
| 2018-02-16 | $73.65 | $73.65 | 1,302,600 | — | — |
| 2018-02-15 | $73.84 | $73.84 | 1,841,900 | — | — |
| 2018-02-14 | $74.75 | $74.75 | 2,581,200 | — | — |
| 2018-02-13 | $73.54 | $73.54 | 1,736,300 | — | — |
| 2018-02-12 | $73.41 | $73.41 | 1,388,100 | — | — |
| 2018-02-09 | $72.97 | $72.97 | 1,937,800 | — | — |
| 2018-02-08 | $71.91 | $71.91 | 1,337,100 | — | — |
| 2018-02-07 | $74.66 | $74.66 | 1,010,900 | — | — |
| 2018-02-06 | $74.03 | $74.03 | 1,578,500 | — | — |
| 2018-02-05 | $72.84 | $72.84 | 1,764,500 | — | — |
| 2018-02-02 | $75.65 | $75.65 | 1,578,000 | — | — |
| 2018-02-01 | $77.55 | $77.55 | 1,896,500 | — | — |
| 2018-01-31 | $78.04 | $78.04 | 1,714,300 | — | — |
| 2018-01-30 | $78.93 | $78.93 | 1,311,900 | — | — |
| 2018-01-29 | $79.09 | $79.09 | 1,320,800 | — | — |
| 2018-01-26 | $79.10 | $79.10 | 1,105,800 | — | — |
| 2018-01-25 | $78.96 | $78.96 | 588,600 | — | — |
| 2018-01-24 | $78.64 | $78.64 | 863,200 | — | — |
| 2018-01-23 | $79.04 | $79.04 | 790,900 | — | — |
| 2018-01-22 | $78.95 | $78.95 | 912,100 | — | — |
| 2018-01-19 | $78.61 | $78.61 | 1,098,900 | — | — |
| 2018-01-18 | $78.19 | $78.19 | 1,082,900 | — | — |
| 2018-01-17 | $79.06 | $79.06 | 1,378,900 | — | — |
| 2018-01-16 | $79.15 | $79.15 | 1,244,600 | — | — |
| 2018-01-12 | $79.13 | $79.13 | 1,440,400 | — | — |
| 2018-01-11 | $80.03 | $80.03 | 2,360,500 | — | — |
| 2018-01-10 | $78.07 | $78.07 | 1,575,400 | — | — |
| 2018-01-09 | $77.47 | $77.47 | 1,484,000 | — | — |
| 2018-01-08 | $75.66 | $75.66 | 1,860,700 | — | — |
| 2018-01-05 | $75.53 | $75.53 | 1,930,000 | — | — |
| 2018-01-04 | $74.85 | $74.85 | 2,283,400 | — | — |
| 2018-01-03 | $72.91 | $72.91 | 1,301,100 | — | — |
| 2018-01-02 | $72.54 | $72.54 | 1,198,700 | — | — |