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
- 2006-09-15 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 | $54.81 | $58.47 | 1,016,700 | — | — |
| 2018-12-28 | $54.86 | $58.52 | 817,200 | — | — |
| 2018-12-27 | $54.26 | $57.88 | 896,800 | — | — |
| 2018-12-26 | $53.47 | $57.04 | 701,300 | — | — |
| 2018-12-24 | $50.49 | $53.86 | 1,137,700 | — | — |
| 2018-12-21 | $51.45 | $54.88 | 1,716,100 | — | — |
| 2018-12-20 | $52.83 | $56.36 | 741,600 | — | — |
| 2018-12-19 | $53.49 | $57.06 | 1,153,300 | — | — |
| 2018-12-18 | $55.14 | $58.82 | 1,567,600 | — | — |
| 2018-12-17 | $55.86 | $59.59 | 1,367,300 | — | — |
| 2018-12-14 | $56.69 | $60.47 | 1,299,000 | — | — |
| 2018-12-13 | $56.35 | $60.11 | 1,811,200 | — | — |
| 2018-12-12 | $56.92 | $60.72 | 1,600,700 | — | — |
| 2018-12-11 | $54.51 | $58.15 | 3,139,000 | — | — |
| 2018-12-10 | $54.97 | $58.64 | 2,424,900 | — | — |
| 2018-12-07 | $57.50 | $61.34 | 1,074,800 | — | — |
| 2018-12-06 | $59.63 | $63.61 | 2,461,900 | — | — |
| 2018-12-04 | $59.95 | $63.95 | 2,462,100 | — | — |
| 2018-12-03 | $61.00 | $65.07 | 3,952,300 | — | — |
| 2018-11-30 | $57.16 | $60.97 | 2,390,200 | — | — |
| 2018-11-29 | $55.96 | $59.69 | 1,589,200 | — | — |
| 2018-11-28 | $56.56 | $60.33 | 1,954,400 | — | — |
| 2018-11-27 | $54.17 | $57.78 | 2,478,000 | — | — |
| 2018-11-26 | $54.21 | $57.83 | 1,246,000 | — | — |
| 2018-11-23 | $52.94 | $56.47 | 1,639,700 | — | — |
| 2018-11-21 | $54.54 | $58.18 | 2,174,300 | — | — |
| 2018-11-20 | $52.88 | $56.41 | 2,210,200 | — | — |
| 2018-11-19 | $54.83 | $58.49 | 1,277,400 | — | — |
| 2018-11-16 | $55.68 | $59.40 | 1,467,700 | — | — |
| 2018-11-15 | $58.82 | $62.74 | 2,399,000 | — | — |
| 2018-11-14 | $58.27 | $62.16 | 2,011,000 | — | — |
| 2018-11-13 | $58.26 | $62.15 | 1,347,800 | — | — |
| 2018-11-12 | $57.21 | $61.03 | 1,496,000 | — | — |
| 2018-11-09 | $57.40 | $61.23 | 1,802,700 | — | — |
| 2018-11-08 | $60.52 | $64.56 | 1,442,800 | — | — |
| 2018-11-07 | $61.17 | $65.25 | 878,300 | — | — |
| 2018-11-06 | $60.63 | $64.68 | 998,700 | — | — |
| 2018-11-05 | $60.55 | $64.59 | 1,173,000 | — | — |
| 2018-11-02 | $62.03 | $66.17 | 3,040,300 | — | — |
| 2018-11-01 | $62.48 | $66.65 | 3,307,400 | — | — |
| 2018-10-31 | $58.51 | $62.41 | 1,908,800 | — | — |
| 2018-10-30 | $56.90 | $60.70 | 1,921,300 | — | — |
| 2018-10-29 | $55.75 | $59.47 | 2,398,800 | — | — |
| 2018-10-26 | $56.86 | $60.65 | 3,700,800 | — | — |
| 2018-10-25 | $54.22 | $57.84 | 5,084,800 | — | — |
| 2018-10-24 | $51.26 | $54.68 | 3,951,200 | — | — |
| 2018-10-23 | $52.75 | $56.27 | 9,701,100 | — | — |
| 2018-10-22 | $62.84 | $67.03 | 3,790,100 | — | — |
| 2018-10-19 | $61.07 | $65.14 | 1,498,700 | — | — |
| 2018-10-18 | $61.46 | $65.56 | 2,004,800 | — | — |
| 2018-10-17 | $63.21 | $67.43 | 1,490,400 | — | — |
| 2018-10-16 | $64.42 | $68.72 | 1,084,300 | — | — |
| 2018-10-15 | $61.60 | $65.71 | 1,157,900 | — | — |
| 2018-10-12 | $61.54 | $65.65 | 1,676,000 | — | — |
| 2018-10-11 | $58.57 | $62.48 | 1,414,300 | — | — |
| 2018-10-10 | $59.04 | $62.98 | 1,876,200 | — | — |
| 2018-10-09 | $63.04 | $67.25 | 2,233,900 | — | — |
| 2018-10-08 | $60.75 | $64.80 | 1,407,700 | — | — |
| 2018-10-05 | $61.46 | $65.56 | 2,812,200 | — | — |
| 2018-10-04 | $62.15 | $66.30 | 2,624,400 | — | — |
| 2018-10-03 | $63.75 | $68.00 | 3,062,200 | — | — |
| 2018-10-02 | $65.46 | $69.83 | 4,262,100 | — | — |
| 2018-10-01 | $71.04 | $75.78 | 925,300 | — | — |
| 2018-09-28 | $74.01 | $78.95 | 1,159,900 | — | — |
| 2018-09-27 | $73.26 | $78.15 | 779,200 | — | — |
| 2018-09-26 | $73.56 | $78.47 | 717,100 | — | — |
| 2018-09-25 | $73.62 | $78.53 | 388,300 | — | — |
| 2018-09-24 | $72.98 | $77.85 | 703,000 | — | — |
| 2018-09-21 | $75.69 | $80.74 | 2,621,900 | — | — |
| 2018-09-20 | $73.11 | $77.99 | 2,210,600 | — | — |
| 2018-09-19 | $71.69 | $76.47 | 3,918,500 | — | — |
| 2018-09-18 | $67.58 | $72.09 | 3,075,800 | — | — |
| 2018-09-17 | $68.76 | $73.35 | 1,139,200 | — | — |
| 2018-09-14 | $69.51 | $74.15 | 2,451,400 | — | — |
| 2018-09-13 | $69.02 | $73.63 | 3,220,600 | — | — |
| 2018-09-12 | $69.79 | $74.45 | 2,799,900 | — | — |
| 2018-09-11 | $71.77 | $76.56 | 1,830,500 | — | — |
| 2018-09-10 | $70.05 | $74.72 | 1,985,200 | — | — |
| 2018-09-07 | $72.34 | $77.17 | 1,946,700 | — | — |
| 2018-09-06 | $70.74 | $75.46 | 2,085,600 | — | — |
| 2018-09-05 | $72.20 | $77.02 | 2,279,500 | — | — |
| 2018-09-04 | $75.53 | $80.57 | 2,002,900 | — | — |
| 2018-08-31 | $78.60 | $83.84 | 1,649,100 | — | — |
| 2018-08-30 | $79.33 | $84.62 | 1,195,200 | — | — |
| 2018-08-29 | $80.28 | $85.64 | 2,203,400 | — | — |
| 2018-08-28 | $76.99 | $82.13 | 2,146,200 | — | — |
| 2018-08-27 | $76.84 | $81.97 | 2,687,400 | — | — |
| 2018-08-24 | $75.22 | $80.24 | 3,660,100 | — | — |
| 2018-08-23 | $75.93 | $81.00 | 4,048,600 | — | — |
| 2018-08-22 | $80.26 | $85.62 | 2,713,700 | — | — |
| 2018-08-21 | $79.05 | $84.32 | 5,948,000 | — | — |
| 2018-08-20 | $86.06 | $91.80 | 1,659,700 | — | — |
| 2018-08-17 | $83.37 | $88.93 | 1,094,000 | — | — |
| 2018-08-16 | $85.00 | $90.67 | 1,290,000 | — | — |
| 2018-08-15 | $82.14 | $87.62 | 1,464,500 | — | — |
| 2018-08-14 | $85.09 | $90.77 | 1,147,800 | — | — |
| 2018-08-13 | $85.25 | $90.94 | 1,431,100 | — | — |
| 2018-08-10 | $86.99 | $92.79 | 1,209,100 | — | — |
| 2018-08-09 | $86.80 | $92.59 | 1,199,300 | — | — |
| 2018-08-08 | $86.10 | $91.84 | 766,000 | — | — |
| 2018-08-07 | $87.16 | $92.98 | 1,476,800 | — | — |
| 2018-08-06 | $86.80 | $92.59 | 1,376,800 | — | — |
| 2018-08-03 | $85.24 | $90.93 | 1,751,000 | — | — |
| 2018-08-02 | $84.28 | $89.90 | 3,359,200 | — | — |
| 2018-08-01 | $86.63 | $92.41 | 2,153,800 | — | — |
| 2018-07-31 | $86.04 | $91.78 | 2,049,800 | — | — |
| 2018-07-30 | $87.95 | $93.82 | 1,605,100 | — | — |
| 2018-07-27 | $89.67 | $95.65 | 1,655,900 | — | — |
| 2018-07-26 | $89.53 | $95.50 | 1,624,000 | — | — |
| 2018-07-25 | $91.10 | $97.18 | 1,696,100 | — | — |
| 2018-07-24 | $90.66 | $96.71 | 4,124,000 | — | — |
| 2018-07-23 | $91.99 | $98.13 | 2,448,100 | — | — |
| 2018-07-20 | $93.30 | $99.53 | 1,728,400 | — | — |
| 2018-07-19 | $93.96 | $100.23 | 978,500 | — | — |
| 2018-07-18 | $97.09 | $103.57 | 934,700 | — | — |
| 2018-07-17 | $96.09 | $102.50 | 1,041,900 | — | — |
| 2018-07-16 | $95.38 | $101.74 | 1,091,300 | — | — |
| 2018-07-13 | $97.14 | $103.62 | 826,800 | — | — |
| 2018-07-12 | $98.13 | $104.68 | 784,300 | — | — |
| 2018-07-11 | $95.38 | $101.74 | 966,100 | — | — |
| 2018-07-10 | $95.23 | $101.58 | 779,600 | — | — |
| 2018-07-09 | $96.32 | $102.75 | 1,006,200 | — | — |
| 2018-07-06 | $94.46 | $100.76 | 799,400 | — | — |
| 2018-07-05 | $91.71 | $97.83 | 1,409,500 | — | — |
| 2018-07-03 | $94.58 | $100.89 | 452,400 | — | — |
| 2018-07-02 | $94.42 | $100.72 | 1,000,500 | — | — |
| 2018-06-29 | $94.66 | $100.98 | 1,568,500 | — | — |
| 2018-06-28 | $93.88 | $100.14 | 1,529,400 | — | — |
| 2018-06-27 | $92.65 | $98.83 | 1,603,900 | — | — |
| 2018-06-26 | $95.13 | $101.48 | 1,172,200 | — | — |
| 2018-06-25 | $95.45 | $101.82 | 2,100,000 | — | — |
| 2018-06-22 | $100.92 | $107.65 | 1,509,600 | — | — |
| 2018-06-21 | $102.53 | $109.37 | 864,200 | — | — |
| 2018-06-20 | $103.88 | $110.81 | 971,400 | — | — |
| 2018-06-19 | $105.69 | $112.74 | 1,015,800 | — | — |
| 2018-06-18 | $104.97 | $111.97 | 588,600 | — | — |
| 2018-06-15 | $103.81 | $110.74 | 2,053,600 | — | — |
| 2018-06-14 | $103.99 | $110.93 | 1,485,600 | — | — |
| 2018-06-13 | $102.82 | $109.68 | 2,873,200 | — | — |
| 2018-06-12 | $106.27 | $113.36 | 1,406,000 | — | — |
| 2018-06-11 | $105.40 | $112.43 | 1,252,000 | — | — |
| 2018-06-08 | $105.00 | $112.01 | 993,800 | — | — |
| 2018-06-07 | $104.33 | $111.29 | 951,000 | — | — |
| 2018-06-06 | $104.41 | $111.38 | 1,442,700 | — | — |
| 2018-06-05 | $102.53 | $109.37 | 1,166,100 | — | — |
| 2018-06-04 | $101.05 | $107.79 | 1,415,800 | — | — |
| 2018-06-01 | $101.40 | $108.17 | 1,018,600 | — | — |
| 2018-05-31 | $99.47 | $106.11 | 1,937,600 | — | — |
| 2018-05-30 | $97.63 | $104.14 | 932,300 | — | — |
| 2018-05-29 | $98.27 | $104.83 | 1,812,500 | — | — |
| 2018-05-25 | $100.68 | $107.40 | 1,280,100 | — | — |
| 2018-05-24 | $104.30 | $111.26 | 2,735,700 | — | — |
| 2018-05-23 | $101.33 | $108.09 | 2,171,300 | — | — |
| 2018-05-22 | $96.49 | $102.93 | 1,096,900 | — | — |
| 2018-05-21 | $95.91 | $102.31 | 1,570,100 | — | — |
| 2018-05-18 | $94.04 | $100.31 | 812,900 | — | — |
| 2018-05-17 | $93.66 | $99.91 | 1,070,900 | — | — |
| 2018-05-16 | $93.20 | $99.42 | 998,700 | — | — |
| 2018-05-15 | $93.21 | $99.43 | 606,700 | — | — |
| 2018-05-14 | $93.52 | $99.76 | 478,400 | — | — |
| 2018-05-11 | $93.25 | $99.47 | 566,900 | — | — |
| 2018-05-10 | $94.40 | $100.70 | 1,194,000 | — | — |
| 2018-05-09 | $91.99 | $98.13 | 713,400 | — | — |
| 2018-05-08 | $92.25 | $98.41 | 698,400 | — | — |
| 2018-05-07 | $91.67 | $97.79 | 883,000 | — | — |
| 2018-05-04 | $90.78 | $96.84 | 813,800 | — | — |
| 2018-05-03 | $91.57 | $97.68 | 906,200 | — | — |
| 2018-05-02 | $91.51 | $97.62 | 859,400 | — | — |
| 2018-05-01 | $91.36 | $97.46 | 389,400 | — | — |
| 2018-04-30 | $89.84 | $95.83 | 894,100 | — | — |
| 2018-04-27 | $90.09 | $96.10 | 681,900 | — | — |
| 2018-04-26 | $90.29 | $96.31 | 1,815,500 | — | — |
| 2018-04-25 | $88.47 | $94.37 | 2,060,600 | — | — |
| 2018-04-24 | $90.27 | $96.29 | 5,638,300 | — | — |
| 2018-04-23 | $86.82 | $92.61 | 2,958,100 | — | — |
| 2018-04-20 | $91.11 | $97.19 | 2,818,700 | — | — |
| 2018-04-19 | $91.62 | $97.73 | 1,020,400 | — | — |
| 2018-04-18 | $93.65 | $99.90 | 1,074,000 | — | — |
| 2018-04-17 | $92.40 | $98.57 | 1,076,500 | — | — |
| 2018-04-16 | $91.43 | $97.53 | 979,900 | — | — |
| 2018-04-13 | $92.29 | $98.45 | 757,700 | — | — |
| 2018-04-12 | $94.12 | $100.40 | 969,500 | — | — |
| 2018-04-11 | $95.47 | $101.84 | 1,369,300 | — | — |
| 2018-04-10 | $95.39 | $101.75 | 2,285,800 | — | — |
| 2018-04-09 | $91.60 | $97.71 | 1,292,500 | — | — |
| 2018-04-06 | $88.72 | $94.64 | 1,418,800 | — | — |
| 2018-04-05 | $88.97 | $94.91 | 1,216,500 | — | — |
| 2018-04-04 | $87.69 | $93.54 | 1,250,700 | — | — |
| 2018-04-03 | $86.48 | $92.25 | 987,500 | — | — |
| 2018-04-02 | $86.03 | $91.77 | 937,500 | — | — |
| 2018-03-29 | $87.65 | $93.50 | 1,039,200 | — | — |
| 2018-03-28 | $86.25 | $92.00 | 1,393,900 | — | — |
| 2018-03-27 | $87.73 | $93.58 | 1,508,300 | — | — |
| 2018-03-26 | $91.78 | $97.90 | 1,311,900 | — | — |
| 2018-03-23 | $89.92 | $95.92 | 1,157,700 | — | — |
| 2018-03-22 | $91.12 | $97.20 | 1,494,400 | — | — |
| 2018-03-21 | $95.82 | $102.21 | 1,038,800 | — | — |
| 2018-03-20 | $97.04 | $103.51 | 1,859,800 | — | — |
| 2018-03-19 | $92.66 | $98.84 | 1,755,900 | — | — |
| 2018-03-16 | $90.50 | $96.54 | 3,671,200 | — | — |
| 2018-03-15 | $93.78 | $100.04 | 1,253,600 | — | — |
| 2018-03-14 | $91.81 | $97.94 | 868,000 | — | — |
| 2018-03-13 | $91.35 | $97.45 | 1,445,500 | — | — |
| 2018-03-12 | $94.81 | $101.14 | 1,903,800 | — | — |
| 2018-03-09 | $93.50 | $99.74 | 1,292,300 | — | — |
| 2018-03-08 | $93.03 | $99.24 | 1,796,900 | — | — |
| 2018-03-07 | $91.05 | $97.13 | 1,230,700 | — | — |
| 2018-03-06 | $87.45 | $93.28 | 1,959,600 | — | — |
| 2018-03-05 | $86.05 | $91.79 | 2,017,200 | — | — |
| 2018-03-02 | $85.92 | $91.65 | 3,146,600 | — | — |
| 2018-03-01 | $87.35 | $93.18 | 2,610,800 | — | — |
| 2018-02-28 | $91.39 | $97.49 | 1,712,500 | — | — |
| 2018-02-27 | $90.10 | $96.11 | 3,157,000 | — | — |
| 2018-02-26 | $92.02 | $98.16 | 2,750,300 | — | — |
| 2018-02-23 | $95.95 | $102.35 | 1,244,900 | — | — |
| 2018-02-22 | $92.42 | $98.59 | 1,257,900 | — | — |
| 2018-02-21 | $92.78 | $98.97 | 1,130,200 | — | — |
| 2018-02-20 | $93.16 | $99.38 | 824,800 | — | — |
| 2018-02-16 | $92.94 | $99.14 | 791,800 | — | — |
| 2018-02-15 | $92.68 | $98.86 | 1,452,600 | — | — |
| 2018-02-14 | $88.79 | $94.71 | 1,725,100 | — | — |
| 2018-02-13 | $85.68 | $91.40 | 1,828,900 | — | — |
| 2018-02-12 | $86.71 | $92.50 | 1,348,000 | — | — |
| 2018-02-09 | $85.00 | $90.67 | 2,225,200 | — | — |
| 2018-02-08 | $82.77 | $88.29 | 2,990,500 | — | — |
| 2018-02-07 | $86.71 | $92.50 | 2,131,300 | — | — |
| 2018-02-06 | $87.60 | $93.44 | 3,362,700 | — | — |
| 2018-02-05 | $88.08 | $93.96 | 1,466,200 | — | — |
| 2018-02-02 | $89.58 | $95.56 | 1,616,600 | — | — |
| 2018-02-01 | $91.60 | $97.71 | 1,604,400 | — | — |
| 2018-01-31 | $92.09 | $98.23 | 1,331,300 | — | — |
| 2018-01-30 | $91.07 | $97.15 | 2,247,500 | — | — |
| 2018-01-29 | $94.40 | $100.70 | 1,893,000 | — | — |
| 2018-01-26 | $94.41 | $100.71 | 2,914,300 | — | — |
| 2018-01-25 | $92.00 | $98.14 | 3,661,200 | — | — |
| 2018-01-24 | $90.02 | $96.03 | 5,643,000 | — | — |
| 2018-01-23 | $90.10 | $96.11 | 8,086,400 | — | — |
| 2018-01-22 | $98.94 | $105.54 | 2,694,000 | — | — |
| 2018-01-19 | $101.69 | $108.48 | 883,600 | — | — |
| 2018-01-18 | $102.35 | $109.18 | 1,039,800 | — | — |
| 2018-01-17 | $102.25 | $109.07 | 1,473,100 | — | — |
| 2018-01-16 | $100.52 | $107.23 | 2,762,700 | — | — |
| 2018-01-12 | $104.92 | $111.92 | 2,504,600 | — | — |
| 2018-01-11 | $101.92 | $108.72 | 1,227,300 | — | — |
| 2018-01-10 | $103.23 | $110.12 | 652,300 | — | — |
| 2018-01-09 | $103.51 | $110.42 | 1,234,500 | — | — |
| 2018-01-08 | $101.49 | $108.26 | 1,550,500 | — | — |
| 2018-01-05 | $100.86 | $107.59 | 2,156,300 | — | — |
| 2018-01-04 | $99.39 | $106.02 | 2,107,000 | — | — |
| 2018-01-03 | $101.57 | $108.35 | 1,943,900 | — | — |
| 2018-01-02 | $97.79 | $104.31 | 1,378,800 | — | — |