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
- 1970-01-02 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 | $76.46 | $1,752.17 | 1,670,200 | — | — |
| 2018-12-28 | $76.48 | $1,752.63 | 1,829,800 | — | — |
| 2018-12-27 | $76.83 | $1,760.65 | 2,211,500 | — | — |
| 2018-12-26 | $76.09 | $1,743.69 | 2,457,300 | — | — |
| 2018-12-24 | $75.32 | $1,726.05 | 1,279,400 | — | — |
| 2018-12-21 | $79.96 | $1,832.38 | 3,542,600 | — | — |
| 2018-12-20 | $80.73 | $1,850.03 | 2,858,200 | — | — |
| 2018-12-19 | $80.10 | $1,835.59 | 2,197,600 | — | — |
| 2018-12-18 | $80.21 | $1,838.11 | 3,047,100 | — | — |
| 2018-12-17 | $80.63 | $1,847.73 | 3,769,500 | — | — |
| 2018-12-14 | $83.83 | $1,921.07 | 3,049,000 | — | — |
| 2018-12-13 | $83.93 | $1,923.36 | 2,562,800 | — | — |
| 2018-12-12 | $82.47 | $1,889.90 | 2,938,300 | — | — |
| 2018-12-11 | $83.25 | $1,907.77 | 1,796,600 | — | — |
| 2018-12-10 | $82.91 | $1,899.98 | 2,570,700 | — | — |
| 2018-12-07 | $82.46 | $1,889.67 | 2,069,500 | — | — |
| 2018-12-06 | $81.63 | $1,870.65 | 2,443,000 | — | — |
| 2018-12-04 | $81.99 | $1,878.90 | 3,962,500 | — | — |
| 2018-12-03 | $81.23 | $1,861.48 | 2,359,200 | — | — |
| 2018-11-30 | $80.35 | $1,841.32 | 2,937,200 | — | — |
| 2018-11-29 | $79.24 | $1,815.88 | 2,286,900 | — | — |
| 2018-11-28 | $78.84 | $1,806.71 | 2,285,600 | — | — |
| 2018-11-27 | $79.05 | $1,811.53 | 1,513,400 | — | — |
| 2018-11-26 | $78.16 | $1,791.13 | 2,148,700 | — | — |
| 2018-11-23 | $77.34 | $1,772.34 | 813,400 | — | — |
| 2018-11-21 | $77.11 | $1,767.07 | 1,959,000 | — | — |
| 2018-11-20 | $78.11 | $1,789.98 | 3,540,900 | — | — |
| 2018-11-19 | $77.50 | $1,776.01 | 3,635,700 | — | — |
| 2018-11-16 | $77.00 | $1,764.55 | 4,087,300 | — | — |
| 2018-11-15 | $76.54 | $1,754.01 | 9,613,500 | — | — |
| 2018-11-14 | $79.42 | $1,820.01 | 2,987,600 | — | — |
| 2018-11-13 | $79.11 | $1,812.90 | 1,560,200 | — | — |
| 2018-11-12 | $79.37 | $1,802.47 | 1,520,600 | — | — |
| 2018-11-09 | $79.00 | $1,794.07 | 1,361,800 | — | — |
| 2018-11-08 | $78.17 | $1,775.22 | 1,398,500 | — | — |
| 2018-11-07 | $78.26 | $1,777.27 | 1,500,400 | — | — |
| 2018-11-06 | $77.23 | $1,753.88 | 1,580,900 | — | — |
| 2018-11-05 | $76.04 | $1,726.85 | 2,103,100 | — | — |
| 2018-11-02 | $74.54 | $1,692.79 | 3,468,000 | — | — |
| 2018-11-01 | $75.63 | $1,717.54 | 2,496,000 | — | — |
| 2018-10-31 | $76.00 | $1,725.94 | 2,861,400 | — | — |
| 2018-10-30 | $77.23 | $1,753.88 | 2,067,900 | — | — |
| 2018-10-29 | $77.34 | $1,756.37 | 1,791,700 | — | — |
| 2018-10-26 | $76.33 | $1,733.44 | 2,550,200 | — | — |
| 2018-10-25 | $76.81 | $1,744.34 | 1,728,500 | — | — |
| 2018-10-24 | $78.22 | $1,776.36 | 1,966,300 | — | — |
| 2018-10-23 | $76.29 | $1,732.53 | 2,152,100 | — | — |
| 2018-10-22 | $76.82 | $1,744.56 | 1,949,100 | — | — |
| 2018-10-19 | $77.38 | $1,757.28 | 2,101,800 | — | — |
| 2018-10-18 | $76.36 | $1,734.12 | 1,725,200 | — | — |
| 2018-10-17 | $76.11 | $1,728.44 | 1,654,800 | — | — |
| 2018-10-16 | $76.10 | $1,728.21 | 1,963,100 | — | — |
| 2018-10-15 | $75.28 | $1,709.59 | 1,855,500 | — | — |
| 2018-10-12 | $75.23 | $1,708.46 | 2,351,800 | — | — |
| 2018-10-11 | $76.05 | $1,727.08 | 2,508,800 | — | — |
| 2018-10-10 | $77.77 | $1,766.14 | 1,774,700 | — | — |
| 2018-10-09 | $78.23 | $1,776.59 | 1,897,900 | — | — |
| 2018-10-08 | $78.02 | $1,771.82 | 2,168,400 | — | — |
| 2018-10-05 | $77.66 | $1,763.64 | 2,420,500 | — | — |
| 2018-10-04 | $76.60 | $1,739.57 | 1,329,100 | — | — |
| 2018-10-03 | $76.11 | $1,728.44 | 2,454,000 | — | — |
| 2018-10-02 | $77.08 | $1,750.47 | 1,788,800 | — | — |
| 2018-10-01 | $75.77 | $1,720.72 | 1,735,900 | — | — |
| 2018-09-28 | $76.19 | $1,730.26 | 3,163,300 | — | — |
| 2018-09-27 | $75.20 | $1,707.77 | 1,726,100 | — | — |
| 2018-09-26 | $74.41 | $1,689.83 | 2,120,200 | — | — |
| 2018-09-25 | $75.70 | $1,719.13 | 1,628,300 | — | — |
| 2018-09-24 | $76.61 | $1,739.80 | 2,004,800 | — | — |
| 2018-09-21 | $77.89 | $1,768.86 | 4,717,500 | — | — |
| 2018-09-20 | $78.44 | $1,781.35 | 1,607,600 | — | — |
| 2018-09-19 | $78.32 | $1,778.63 | 1,480,500 | — | — |
| 2018-09-18 | $80.08 | $1,818.60 | 1,455,500 | — | — |
| 2018-09-17 | $80.35 | $1,824.73 | 1,208,100 | — | — |
| 2018-09-14 | $80.29 | $1,823.37 | 1,551,800 | — | — |
| 2018-09-13 | $80.75 | $1,833.81 | 1,337,900 | — | — |
| 2018-09-12 | $80.15 | $1,820.19 | 1,194,100 | — | — |
| 2018-09-11 | $80.20 | $1,821.32 | 1,500,200 | — | — |
| 2018-09-10 | $80.54 | $1,829.04 | 1,129,400 | — | — |
| 2018-09-07 | $80.08 | $1,818.60 | 1,765,200 | — | — |
| 2018-09-06 | $81.35 | $1,847.44 | 1,780,000 | — | — |
| 2018-09-05 | $80.69 | $1,832.45 | 2,623,000 | — | — |
| 2018-09-04 | $79.56 | $1,806.79 | 1,495,100 | — | — |
| 2018-08-31 | $78.93 | $1,792.48 | 1,623,300 | — | — |
| 2018-08-30 | $79.39 | $1,802.93 | 1,510,300 | — | — |
| 2018-08-29 | $79.21 | $1,798.84 | 1,391,500 | — | — |
| 2018-08-28 | $78.45 | $1,781.58 | 1,220,900 | — | — |
| 2018-08-27 | $78.92 | $1,792.25 | 1,011,800 | — | — |
| 2018-08-24 | $79.45 | $1,804.29 | 908,500 | — | — |
| 2018-08-23 | $79.02 | $1,794.53 | 1,382,500 | — | — |
| 2018-08-22 | $78.93 | $1,792.48 | 1,224,800 | — | — |
| 2018-08-21 | $79.62 | $1,808.15 | 1,497,500 | — | — |
| 2018-08-20 | $80.30 | $1,823.59 | 1,611,900 | — | — |
| 2018-08-17 | $81.17 | $1,843.35 | 1,986,100 | — | — |
| 2018-08-16 | $80.71 | $1,832.91 | 2,286,900 | — | — |
| 2018-08-15 | $79.79 | $1,812.01 | 2,081,700 | — | — |
| 2018-08-14 | $78.52 | $1,783.17 | 1,532,000 | — | — |
| 2018-08-13 | $79.05 | $1,778.97 | 1,684,500 | — | — |
| 2018-08-10 | $78.67 | $1,770.42 | 1,108,000 | — | — |
| 2018-08-09 | $78.95 | $1,776.72 | 710,800 | — | — |
| 2018-08-08 | $78.51 | $1,766.82 | 1,069,700 | — | — |
| 2018-08-07 | $78.52 | $1,767.04 | 1,567,500 | — | — |
| 2018-08-06 | $78.93 | $1,776.27 | 1,650,700 | — | — |
| 2018-08-03 | $79.11 | $1,780.32 | 1,775,200 | — | — |
| 2018-08-02 | $78.19 | $1,759.62 | 1,763,800 | — | — |
| 2018-08-01 | $77.78 | $1,750.39 | 1,856,100 | — | — |
| 2018-07-31 | $78.93 | $1,776.27 | 2,439,500 | — | — |
| 2018-07-30 | $78.16 | $1,758.94 | 1,031,800 | — | — |
| 2018-07-27 | $78.55 | $1,767.72 | 1,483,900 | — | — |
| 2018-07-26 | $78.30 | $1,762.09 | 1,836,700 | — | — |
| 2018-07-25 | $77.39 | $1,741.61 | 1,296,800 | — | — |
| 2018-07-24 | $77.61 | $1,746.56 | 1,802,100 | — | — |
| 2018-07-23 | $77.46 | $1,743.19 | 992,200 | — | — |
| 2018-07-20 | $78.05 | $1,756.47 | 1,438,600 | — | — |
| 2018-07-19 | $78.78 | $1,772.89 | 1,953,200 | — | — |
| 2018-07-18 | $78.54 | $1,767.49 | 1,559,000 | — | — |
| 2018-07-17 | $78.96 | $1,776.94 | 1,375,100 | — | — |
| 2018-07-16 | $79.20 | $1,782.35 | 1,353,400 | — | — |
| 2018-07-13 | $79.46 | $1,788.20 | 1,412,700 | — | — |
| 2018-07-12 | $79.22 | $1,782.79 | 2,095,100 | — | — |
| 2018-07-11 | $79.03 | $1,778.52 | 2,018,100 | — | — |
| 2018-07-10 | $77.86 | $1,752.19 | 2,177,200 | — | — |
| 2018-07-09 | $76.86 | $1,729.69 | 2,460,900 | — | — |
| 2018-07-06 | $79.50 | $1,789.10 | 1,322,700 | — | — |
| 2018-07-05 | $78.99 | $1,777.62 | 1,734,000 | — | — |
| 2018-07-03 | $78.46 | $1,765.69 | 1,008,800 | — | — |
| 2018-07-02 | $78.34 | $1,762.99 | 1,543,900 | — | — |
| 2018-06-29 | $77.98 | $1,754.89 | 1,961,800 | — | — |
| 2018-06-28 | $77.94 | $1,753.99 | 1,363,800 | — | — |
| 2018-06-27 | $77.90 | $1,753.09 | 1,423,900 | — | — |
| 2018-06-26 | $77.48 | $1,743.64 | 1,763,000 | — | — |
| 2018-06-25 | $77.42 | $1,742.29 | 1,800,700 | — | — |
| 2018-06-22 | $75.76 | $1,704.93 | 2,427,500 | — | — |
| 2018-06-21 | $75.45 | $1,697.95 | 1,968,700 | — | — |
| 2018-06-20 | $75.03 | $1,688.50 | 2,559,800 | — | — |
| 2018-06-19 | $74.86 | $1,684.68 | 2,047,100 | — | — |
| 2018-06-18 | $73.90 | $1,663.07 | 1,769,700 | — | — |
| 2018-06-15 | $73.73 | $1,659.25 | 3,218,700 | — | — |
| 2018-06-14 | $73.25 | $1,648.44 | 2,323,700 | — | — |
| 2018-06-13 | $72.43 | $1,629.99 | 2,382,300 | — | — |
| 2018-06-12 | $72.48 | $1,631.12 | 2,015,900 | — | — |
| 2018-06-11 | $71.39 | $1,606.59 | 2,385,900 | — | — |
| 2018-06-08 | $72.75 | $1,637.19 | 1,509,600 | — | — |
| 2018-06-07 | $72.79 | $1,638.09 | 2,286,100 | — | — |
| 2018-06-06 | $72.39 | $1,629.09 | 2,162,400 | — | — |
| 2018-06-05 | $74.01 | $1,665.55 | 1,970,800 | — | — |
| 2018-06-04 | $74.95 | $1,686.70 | 1,405,400 | — | — |
| 2018-06-01 | $75.54 | $1,699.98 | 1,590,300 | — | — |
| 2018-05-31 | $76.73 | $1,726.76 | 2,786,200 | — | — |
| 2018-05-30 | $76.33 | $1,717.76 | 2,287,600 | — | — |
| 2018-05-29 | $75.99 | $1,710.11 | 2,012,800 | — | — |
| 2018-05-25 | $75.91 | $1,708.31 | 1,474,100 | — | — |
| 2018-05-24 | $75.88 | $1,707.63 | 1,474,900 | — | — |
| 2018-05-23 | $75.10 | $1,690.08 | 1,941,100 | — | — |
| 2018-05-22 | $74.14 | $1,668.47 | 1,410,700 | — | — |
| 2018-05-21 | $73.84 | $1,661.72 | 1,410,500 | — | — |
| 2018-05-18 | $73.97 | $1,664.65 | 1,728,500 | — | — |
| 2018-05-17 | $73.94 | $1,663.97 | 1,361,700 | — | — |
| 2018-05-16 | $74.56 | $1,677.92 | 1,746,500 | — | — |
| 2018-05-15 | $74.90 | $1,685.58 | 1,720,700 | — | — |
| 2018-05-14 | $76.63 | $1,708.42 | 1,886,200 | — | — |
| 2018-05-11 | $76.83 | $1,712.88 | 1,702,700 | — | — |
| 2018-05-10 | $76.57 | $1,707.08 | 1,928,400 | — | — |
| 2018-05-09 | $75.43 | $1,681.66 | 2,281,900 | — | — |
| 2018-05-08 | $76.23 | $1,699.50 | 2,204,900 | — | — |
| 2018-05-07 | $78.36 | $1,746.99 | 1,471,900 | — | — |
| 2018-05-04 | $79.25 | $1,766.83 | 1,921,300 | — | — |
| 2018-05-03 | $79.00 | $1,761.26 | 1,322,200 | — | — |
| 2018-05-02 | $79.25 | $1,766.83 | 1,782,000 | — | — |
| 2018-05-01 | $79.95 | $1,782.44 | 977,500 | — | — |
| 2018-04-30 | $80.13 | $1,786.45 | 1,587,500 | — | — |
| 2018-04-27 | $80.43 | $1,793.14 | 1,551,500 | — | — |
| 2018-04-26 | $79.45 | $1,771.29 | 1,238,100 | — | — |
| 2018-04-25 | $78.39 | $1,747.66 | 1,284,900 | — | — |
| 2018-04-24 | $78.31 | $1,745.87 | 1,441,400 | — | — |
| 2018-04-23 | $77.70 | $1,732.27 | 1,451,700 | — | — |
| 2018-04-20 | $77.60 | $1,730.04 | 1,640,200 | — | — |
| 2018-04-19 | $78.11 | $1,741.41 | 1,574,400 | — | — |
| 2018-04-18 | $78.01 | $1,739.19 | 1,573,900 | — | — |
| 2018-04-17 | $78.46 | $1,749.22 | 1,336,900 | — | — |
| 2018-04-16 | $77.79 | $1,734.28 | 1,318,000 | — | — |
| 2018-04-13 | $76.69 | $1,709.76 | 1,412,100 | — | — |
| 2018-04-12 | $76.31 | $1,701.28 | 1,838,000 | — | — |
| 2018-04-11 | $77.51 | $1,728.04 | 1,435,100 | — | — |
| 2018-04-10 | $77.60 | $1,730.04 | 1,892,100 | — | — |
| 2018-04-09 | $78.46 | $1,749.22 | 2,282,600 | — | — |
| 2018-04-06 | $78.56 | $1,751.45 | 1,646,100 | — | — |
| 2018-04-05 | $78.89 | $1,758.80 | 2,032,300 | — | — |
| 2018-04-04 | $78.27 | $1,744.98 | 2,431,200 | — | — |
| 2018-04-03 | $77.66 | $1,731.38 | 2,116,100 | — | — |
| 2018-04-02 | $77.07 | $1,718.23 | 1,699,500 | — | — |
| 2018-03-29 | $77.94 | $1,737.62 | 1,745,300 | — | — |
| 2018-03-28 | $77.56 | $1,729.15 | 1,976,200 | — | — |
| 2018-03-27 | $77.62 | $1,730.49 | 2,044,500 | — | — |
| 2018-03-26 | $76.42 | $1,703.74 | 1,526,500 | — | — |
| 2018-03-23 | $75.58 | $1,685.01 | 1,592,700 | — | — |
| 2018-03-22 | $76.76 | $1,711.32 | 2,187,100 | — | — |
| 2018-03-21 | $76.67 | $1,709.31 | 1,440,900 | — | — |
| 2018-03-20 | $76.89 | $1,714.21 | 1,429,500 | — | — |
| 2018-03-19 | $77.05 | $1,717.78 | 2,177,100 | — | — |
| 2018-03-16 | $77.45 | $1,726.70 | 3,479,000 | — | — |
| 2018-03-15 | $76.58 | $1,707.30 | 1,855,500 | — | — |
| 2018-03-14 | $75.97 | $1,693.70 | 1,679,600 | — | — |
| 2018-03-13 | $75.49 | $1,683.00 | 2,134,100 | — | — |
| 2018-03-12 | $75.69 | $1,687.46 | 1,764,800 | — | — |
| 2018-03-09 | $75.24 | $1,677.43 | 1,844,700 | — | — |
| 2018-03-08 | $75.31 | $1,678.99 | 1,739,100 | — | — |
| 2018-03-07 | $74.48 | $1,660.49 | 1,849,400 | — | — |
| 2018-03-06 | $75.14 | $1,675.20 | 2,266,600 | — | — |
| 2018-03-05 | $76.09 | $1,696.38 | 2,363,400 | — | — |
| 2018-03-02 | $74.35 | $1,657.59 | 1,723,000 | — | — |
| 2018-03-01 | $74.59 | $1,662.94 | 2,626,700 | — | — |
| 2018-02-28 | $74.89 | $1,669.63 | 1,799,400 | — | — |
| 2018-02-27 | $75.66 | $1,686.79 | 2,417,700 | — | — |
| 2018-02-26 | $76.96 | $1,715.78 | 1,774,800 | — | — |
| 2018-02-23 | $77.63 | $1,730.71 | 1,422,300 | — | — |
| 2018-02-22 | $75.79 | $1,689.69 | 1,901,600 | — | — |
| 2018-02-21 | $75.47 | $1,682.56 | 2,210,000 | — | — |
| 2018-02-20 | $76.36 | $1,702.40 | 2,512,100 | — | — |
| 2018-02-16 | $77.77 | $1,733.83 | 3,347,100 | — | — |
| 2018-02-15 | $77.11 | $1,719.12 | 2,234,000 | — | — |
| 2018-02-14 | $75.89 | $1,691.92 | 2,825,400 | — | — |
| 2018-02-13 | $77.03 | $1,717.34 | 2,193,000 | — | — |
| 2018-02-12 | $77.40 | $1,709.64 | 2,442,900 | — | — |
| 2018-02-09 | $76.89 | $1,698.38 | 2,788,800 | — | — |
| 2018-02-08 | $74.73 | $1,650.67 | 3,054,800 | — | — |
| 2018-02-07 | $75.26 | $1,662.38 | 2,643,100 | — | — |
| 2018-02-06 | $75.88 | $1,676.07 | 3,234,400 | — | — |
| 2018-02-05 | $77.13 | $1,703.68 | 2,953,000 | — | — |
| 2018-02-02 | $77.96 | $1,722.01 | 2,621,600 | — | — |
| 2018-02-01 | $78.75 | $1,739.46 | 2,924,600 | — | — |
| 2018-01-31 | $80.36 | $1,775.03 | 3,505,400 | — | — |
| 2018-01-30 | $79.59 | $1,758.02 | 2,082,400 | — | — |
| 2018-01-29 | $79.13 | $1,747.86 | 3,332,500 | — | — |
| 2018-01-26 | $80.40 | $1,775.91 | 2,505,200 | — | — |
| 2018-01-25 | $80.38 | $1,775.47 | 2,728,000 | — | — |
| 2018-01-24 | $79.42 | $1,754.26 | 1,773,800 | — | — |
| 2018-01-23 | $79.66 | $1,759.56 | 2,066,000 | — | — |
| 2018-01-22 | $78.53 | $1,734.60 | 3,095,700 | — | — |
| 2018-01-19 | $78.27 | $1,728.86 | 2,584,100 | — | — |
| 2018-01-18 | $78.28 | $1,729.08 | 2,487,700 | — | — |
| 2018-01-17 | $79.27 | $1,750.95 | 1,951,600 | — | — |
| 2018-01-16 | $79.02 | $1,745.43 | 2,754,200 | — | — |
| 2018-01-12 | $79.49 | $1,755.81 | 1,899,700 | — | — |
| 2018-01-11 | $80.39 | $1,775.69 | 1,513,600 | — | — |
| 2018-01-10 | $80.92 | $1,787.40 | 1,461,200 | — | — |
| 2018-01-09 | $82.01 | $1,811.47 | 1,712,900 | — | — |
| 2018-01-08 | $82.89 | $1,830.91 | 1,848,100 | — | — |
| 2018-01-05 | $81.74 | $1,805.51 | 1,748,700 | — | — |
| 2018-01-04 | $81.82 | $1,807.28 | 2,289,700 | — | — |
| 2018-01-03 | $82.79 | $1,828.70 | 1,884,300 | — | — |
| 2018-01-02 | $83.58 | $1,846.15 | 1,998,200 | — | — |