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
- 2015-03-31 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 | $65.62 | $65.62 | 1,044,200 | — | — |
| 2018-12-28 | $63.93 | $63.93 | 889,000 | — | — |
| 2018-12-27 | $63.53 | $63.53 | 1,198,100 | — | — |
| 2018-12-26 | $63.79 | $63.79 | 1,808,200 | — | — |
| 2018-12-24 | $59.69 | $59.69 | 781,700 | — | — |
| 2018-12-21 | $59.98 | $59.98 | 1,618,500 | — | — |
| 2018-12-20 | $61.92 | $61.92 | 1,711,000 | — | — |
| 2018-12-19 | $62.15 | $62.15 | 1,342,300 | — | — |
| 2018-12-18 | $61.99 | $61.99 | 1,909,600 | — | — |
| 2018-12-17 | $61.09 | $61.09 | 1,723,100 | — | — |
| 2018-12-14 | $62.60 | $62.60 | 1,097,500 | — | — |
| 2018-12-13 | $63.62 | $63.62 | 1,249,400 | — | — |
| 2018-12-12 | $65.22 | $65.22 | 1,151,000 | — | — |
| 2018-12-11 | $63.47 | $63.47 | 1,071,800 | — | — |
| 2018-12-10 | $64.72 | $64.72 | 864,400 | — | — |
| 2018-12-07 | $63.72 | $63.72 | 2,071,700 | — | — |
| 2018-12-06 | $65.88 | $65.88 | 1,694,200 | — | — |
| 2018-12-04 | $64.79 | $64.79 | 2,220,500 | — | — |
| 2018-12-03 | $66.89 | $66.89 | 2,138,500 | — | — |
| 2018-11-30 | $65.26 | $65.26 | 2,019,500 | — | — |
| 2018-11-29 | $65.86 | $65.86 | 1,523,800 | — | — |
| 2018-11-28 | $66.10 | $66.10 | 2,386,100 | — | — |
| 2018-11-27 | $61.70 | $61.70 | 1,292,100 | — | — |
| 2018-11-26 | $62.96 | $62.96 | 1,727,900 | — | — |
| 2018-11-23 | $60.34 | $60.34 | 399,300 | — | — |
| 2018-11-21 | $60.53 | $60.53 | 1,428,800 | — | — |
| 2018-11-20 | $60.10 | $60.10 | 3,270,600 | — | — |
| 2018-11-19 | $59.25 | $59.25 | 2,137,100 | — | — |
| 2018-11-16 | $63.53 | $63.53 | 1,440,500 | — | — |
| 2018-11-15 | $64.56 | $64.56 | 1,995,000 | — | — |
| 2018-11-14 | $62.09 | $62.09 | 3,212,600 | — | — |
| 2018-11-13 | $63.56 | $63.56 | 2,043,100 | — | — |
| 2018-11-12 | $63.15 | $63.15 | 2,135,800 | — | — |
| 2018-11-09 | $64.46 | $64.46 | 2,033,100 | — | — |
| 2018-11-08 | $66.87 | $66.87 | 2,884,300 | — | — |
| 2018-11-07 | $66.48 | $66.48 | 5,047,400 | — | — |
| 2018-11-06 | $72.50 | $72.50 | 1,602,200 | — | — |
| 2018-11-05 | $73.00 | $73.00 | 2,142,700 | — | — |
| 2018-11-02 | $73.62 | $73.62 | 909,900 | — | — |
| 2018-11-01 | $74.40 | $74.40 | 923,400 | — | — |
| 2018-10-31 | $73.17 | $73.17 | 1,220,500 | — | — |
| 2018-10-30 | $70.39 | $70.39 | 1,766,200 | — | — |
| 2018-10-29 | $67.75 | $67.75 | 2,619,800 | — | — |
| 2018-10-26 | $72.08 | $72.08 | 1,730,500 | — | — |
| 2018-10-25 | $72.80 | $72.80 | 1,104,000 | — | — |
| 2018-10-24 | $69.89 | $69.89 | 1,269,100 | — | — |
| 2018-10-23 | $74.25 | $74.25 | 1,713,700 | — | — |
| 2018-10-22 | $75.92 | $75.92 | 2,673,000 | — | — |
| 2018-10-19 | $74.80 | $74.80 | 804,100 | — | — |
| 2018-10-18 | $76.31 | $76.31 | 1,564,200 | — | — |
| 2018-10-17 | $78.48 | $78.48 | 1,081,400 | — | — |
| 2018-10-16 | $79.15 | $79.15 | 2,113,400 | — | — |
| 2018-10-15 | $74.85 | $74.85 | 1,202,900 | — | — |
| 2018-10-12 | $75.44 | $75.44 | 2,327,500 | — | — |
| 2018-10-11 | $72.00 | $72.00 | 2,465,700 | — | — |
| 2018-10-10 | $70.79 | $70.79 | 2,339,700 | — | — |
| 2018-10-09 | $75.68 | $75.68 | 1,278,300 | — | — |
| 2018-10-08 | $75.97 | $75.97 | 1,284,900 | — | — |
| 2018-10-05 | $78.60 | $78.60 | 1,802,300 | — | — |
| 2018-10-04 | $79.47 | $79.47 | 994,000 | — | — |
| 2018-10-03 | $82.09 | $82.09 | 1,101,800 | — | — |
| 2018-10-02 | $81.67 | $81.67 | 2,314,700 | — | — |
| 2018-10-01 | $83.07 | $83.07 | 1,169,200 | — | — |
| 2018-09-28 | $83.39 | $83.39 | 1,459,100 | — | — |
| 2018-09-27 | $83.20 | $83.20 | 1,267,300 | — | — |
| 2018-09-26 | $82.59 | $82.59 | 1,671,000 | — | — |
| 2018-09-25 | $81.96 | $81.96 | 1,843,900 | — | — |
| 2018-09-24 | $80.59 | $80.59 | 2,059,400 | — | — |
| 2018-09-21 | $80.40 | $80.40 | 3,680,400 | — | — |
| 2018-09-20 | $81.58 | $81.58 | 1,792,100 | — | — |
| 2018-09-19 | $81.85 | $81.85 | 2,571,600 | — | — |
| 2018-09-18 | $82.29 | $82.29 | 1,788,900 | — | — |
| 2018-09-17 | $81.40 | $81.40 | 1,438,800 | — | — |
| 2018-09-14 | $83.78 | $83.78 | 1,166,300 | — | — |
| 2018-09-13 | $84.00 | $84.00 | 1,759,500 | — | — |
| 2018-09-12 | $82.95 | $82.95 | 1,153,000 | — | — |
| 2018-09-11 | $82.90 | $82.90 | 1,485,900 | — | — |
| 2018-09-10 | $81.61 | $81.61 | 1,199,100 | — | — |
| 2018-09-07 | $80.35 | $80.35 | 882,600 | — | — |
| 2018-09-06 | $79.45 | $79.45 | 1,014,800 | — | — |
| 2018-09-05 | $79.34 | $79.34 | 2,056,100 | — | — |
| 2018-09-04 | $81.75 | $81.75 | 1,804,600 | — | — |
| 2018-08-31 | $81.46 | $81.46 | 2,133,100 | — | — |
| 2018-08-30 | $80.27 | $80.27 | 1,096,900 | — | — |
| 2018-08-29 | $80.74 | $80.74 | 1,398,200 | — | — |
| 2018-08-28 | $81.35 | $81.35 | 1,585,200 | — | — |
| 2018-08-27 | $80.14 | $80.14 | 2,574,600 | — | — |
| 2018-08-24 | $78.92 | $78.92 | 2,587,300 | — | — |
| 2018-08-23 | $76.55 | $76.55 | 2,781,300 | — | — |
| 2018-08-22 | $75.20 | $75.20 | 1,957,100 | — | — |
| 2018-08-21 | $73.98 | $73.98 | 2,205,600 | — | — |
| 2018-08-20 | $73.08 | $73.08 | 4,226,900 | — | — |
| 2018-08-17 | $73.75 | $73.75 | 1,929,600 | — | — |
| 2018-08-16 | $73.95 | $73.95 | 1,827,200 | — | — |
| 2018-08-15 | $73.68 | $73.68 | 6,263,600 | — | — |
| 2018-08-14 | $75.86 | $75.86 | 1,621,200 | — | — |
| 2018-08-13 | $75.28 | $75.28 | 1,253,800 | — | — |
| 2018-08-10 | $76.04 | $76.04 | 1,728,700 | — | — |
| 2018-08-09 | $76.65 | $76.65 | 1,848,400 | — | — |
| 2018-08-08 | $76.26 | $76.26 | 1,748,300 | — | — |
| 2018-08-07 | $76.78 | $76.78 | 1,405,300 | — | — |
| 2018-08-06 | $76.12 | $76.12 | 2,502,900 | — | — |
| 2018-08-03 | $75.94 | $75.94 | 2,261,500 | — | — |
| 2018-08-02 | $76.55 | $76.55 | 1,974,500 | — | — |
| 2018-08-01 | $75.00 | $75.00 | 1,495,600 | — | — |
| 2018-07-31 | $73.62 | $73.62 | 1,657,000 | — | — |
| 2018-07-30 | $73.35 | $73.35 | 1,567,000 | — | — |
| 2018-07-27 | $76.81 | $76.81 | 1,158,800 | — | — |
| 2018-07-26 | $78.89 | $78.89 | 1,400,500 | — | — |
| 2018-07-25 | $79.62 | $79.62 | 2,059,800 | — | — |
| 2018-07-24 | $78.44 | $78.44 | 2,448,700 | — | — |
| 2018-07-23 | $79.54 | $79.54 | 1,147,100 | — | — |
| 2018-07-20 | $78.45 | $78.45 | 1,154,200 | — | — |
| 2018-07-19 | $78.22 | $78.22 | 1,457,300 | — | — |
| 2018-07-18 | $78.46 | $78.46 | 669,900 | — | — |
| 2018-07-17 | $78.20 | $78.20 | 1,028,200 | — | — |
| 2018-07-16 | $77.16 | $77.16 | 1,153,400 | — | — |
| 2018-07-13 | $76.78 | $76.78 | 770,100 | — | — |
| 2018-07-12 | $76.91 | $76.91 | 1,026,600 | — | — |
| 2018-07-11 | $75.19 | $75.19 | 1,060,700 | — | — |
| 2018-07-10 | $74.79 | $74.79 | 1,605,800 | — | — |
| 2018-07-09 | $74.72 | $74.72 | 1,384,200 | — | — |
| 2018-07-06 | $73.78 | $73.78 | 1,036,200 | — | — |
| 2018-07-05 | $72.82 | $72.82 | 1,784,600 | — | — |
| 2018-07-03 | $71.71 | $71.71 | 877,000 | — | — |
| 2018-07-02 | $72.46 | $72.46 | 1,734,400 | — | — |
| 2018-06-29 | $70.60 | $70.60 | 1,439,500 | — | — |
| 2018-06-28 | $69.76 | $69.76 | 1,485,500 | — | — |
| 2018-06-27 | $68.79 | $68.79 | 2,225,900 | — | — |
| 2018-06-26 | $70.74 | $70.74 | 1,398,800 | — | — |
| 2018-06-25 | $70.57 | $70.57 | 1,559,100 | — | — |
| 2018-06-22 | $73.29 | $73.29 | 3,251,700 | — | — |
| 2018-06-21 | $73.58 | $73.58 | 911,500 | — | — |
| 2018-06-20 | $74.69 | $74.69 | 1,814,100 | — | — |
| 2018-06-19 | $73.80 | $73.80 | 2,260,800 | — | — |
| 2018-06-18 | $74.74 | $74.74 | 2,534,900 | — | — |
| 2018-06-15 | $73.35 | $73.35 | 3,065,100 | — | — |
| 2018-06-14 | $73.55 | $73.55 | 2,021,100 | — | — |
| 2018-06-13 | $72.97 | $72.97 | 1,580,300 | — | — |
| 2018-06-12 | $73.13 | $73.13 | 1,126,400 | — | — |
| 2018-06-11 | $72.14 | $72.14 | 1,297,000 | — | — |
| 2018-06-08 | $72.64 | $72.64 | 1,099,100 | — | — |
| 2018-06-07 | $72.48 | $72.48 | 1,485,200 | — | — |
| 2018-06-06 | $74.13 | $74.13 | 1,503,000 | — | — |
| 2018-06-05 | $73.86 | $73.86 | 1,674,700 | — | — |
| 2018-06-04 | $73.83 | $73.83 | 1,602,400 | — | — |
| 2018-06-01 | $73.61 | $73.61 | 6,105,200 | — | — |
| 2018-05-31 | $71.59 | $71.59 | 8,377,400 | — | — |
| 2018-05-30 | $72.13 | $72.13 | 1,889,100 | — | — |
| 2018-05-29 | $71.09 | $71.09 | 1,930,900 | — | — |
| 2018-05-25 | $71.01 | $71.01 | 2,219,700 | — | — |
| 2018-05-24 | $70.76 | $70.76 | 2,411,800 | — | — |
| 2018-05-23 | $70.89 | $70.89 | 2,833,000 | — | — |
| 2018-05-22 | $70.65 | $70.65 | 1,676,100 | — | — |
| 2018-05-21 | $70.79 | $70.79 | 3,947,500 | — | — |
| 2018-05-18 | $71.34 | $71.34 | 1,720,100 | — | — |
| 2018-05-17 | $70.65 | $70.65 | 1,314,200 | — | — |
| 2018-05-16 | $69.81 | $69.81 | 1,892,200 | — | — |
| 2018-05-15 | $69.15 | $69.15 | 1,923,300 | — | — |
| 2018-05-14 | $68.68 | $68.68 | 1,147,400 | — | — |
| 2018-05-11 | $69.43 | $69.43 | 1,413,900 | — | — |
| 2018-05-10 | $68.85 | $68.85 | 2,097,400 | — | — |
| 2018-05-09 | $68.99 | $68.99 | 2,983,600 | — | — |
| 2018-05-08 | $65.96 | $65.96 | 1,964,600 | — | — |
| 2018-05-07 | $66.23 | $66.23 | 2,206,700 | — | — |
| 2018-05-04 | $65.78 | $65.78 | 2,105,600 | — | — |
| 2018-05-03 | $65.05 | $65.05 | 1,379,100 | — | — |
| 2018-05-02 | $64.55 | $64.55 | 1,463,300 | — | — |
| 2018-05-01 | $64.03 | $64.03 | 1,626,400 | — | — |
| 2018-04-30 | $64.56 | $64.56 | 1,069,000 | — | — |
| 2018-04-27 | $64.34 | $64.34 | 1,103,900 | — | — |
| 2018-04-26 | $64.75 | $64.75 | 883,400 | — | — |
| 2018-04-25 | $63.35 | $63.35 | 1,504,300 | — | — |
| 2018-04-24 | $62.55 | $62.55 | 996,400 | — | — |
| 2018-04-23 | $63.68 | $63.68 | 931,200 | — | — |
| 2018-04-20 | $63.77 | $63.77 | 1,400,000 | — | — |
| 2018-04-19 | $64.87 | $64.87 | 946,300 | — | — |
| 2018-04-18 | $64.82 | $64.82 | 1,004,200 | — | — |
| 2018-04-17 | $64.24 | $64.24 | 1,398,500 | — | — |
| 2018-04-16 | $62.13 | $62.13 | 694,300 | — | — |
| 2018-04-13 | $61.57 | $61.57 | 1,111,500 | — | — |
| 2018-04-12 | $61.84 | $61.84 | 1,436,800 | — | — |
| 2018-04-11 | $61.30 | $61.30 | 856,300 | — | — |
| 2018-04-10 | $61.19 | $61.19 | 2,045,800 | — | — |
| 2018-04-09 | $60.63 | $60.63 | 1,366,400 | — | — |
| 2018-04-06 | $59.86 | $59.86 | 1,136,800 | — | — |
| 2018-04-05 | $60.93 | $60.93 | 1,239,600 | — | — |
| 2018-04-04 | $60.57 | $60.57 | 2,039,600 | — | — |
| 2018-04-03 | $59.25 | $59.25 | 1,488,200 | — | — |
| 2018-04-02 | $59.12 | $59.12 | 2,893,700 | — | — |
| 2018-03-29 | $61.42 | $61.42 | 2,774,500 | — | — |
| 2018-03-28 | $58.93 | $58.93 | 1,440,900 | — | — |
| 2018-03-27 | $60.02 | $60.02 | 1,573,700 | — | — |
| 2018-03-26 | $62.54 | $62.54 | 1,388,200 | — | — |
| 2018-03-23 | $61.01 | $61.01 | 2,150,300 | — | — |
| 2018-03-22 | $61.11 | $61.11 | 696,800 | — | — |
| 2018-03-21 | $62.29 | $62.29 | 881,300 | — | — |
| 2018-03-20 | $62.49 | $62.49 | 942,200 | — | — |
| 2018-03-19 | $61.92 | $61.92 | 1,171,000 | — | — |
| 2018-03-16 | $62.42 | $62.42 | 1,716,700 | — | — |
| 2018-03-15 | $63.21 | $63.21 | 725,700 | — | — |
| 2018-03-14 | $63.34 | $63.34 | 963,600 | — | — |
| 2018-03-13 | $62.57 | $62.57 | 1,176,100 | — | — |
| 2018-03-12 | $63.66 | $63.66 | 1,124,200 | — | — |
| 2018-03-09 | $63.98 | $63.98 | 1,333,000 | — | — |
| 2018-03-08 | $63.27 | $63.27 | 1,182,400 | — | — |
| 2018-03-07 | $62.66 | $62.66 | 1,956,600 | — | — |
| 2018-03-06 | $60.91 | $60.91 | 1,946,400 | — | — |
| 2018-03-05 | $61.03 | $61.03 | 1,855,100 | — | — |
| 2018-03-02 | $60.69 | $60.69 | 2,264,100 | — | — |
| 2018-03-01 | $59.36 | $59.36 | 6,998,300 | — | — |
| 2018-02-28 | $59.81 | $59.81 | 1,785,900 | — | — |
| 2018-02-27 | $60.36 | $60.36 | 1,360,500 | — | — |
| 2018-02-26 | $60.88 | $60.88 | 2,053,700 | — | — |
| 2018-02-23 | $61.48 | $61.48 | 4,102,000 | — | — |
| 2018-02-22 | $55.43 | $55.43 | 1,386,200 | — | — |
| 2018-02-21 | $55.70 | $55.70 | 1,305,000 | — | — |
| 2018-02-20 | $56.24 | $56.24 | 1,327,800 | — | — |
| 2018-02-16 | $55.78 | $55.78 | 782,400 | — | — |
| 2018-02-15 | $55.77 | $55.77 | 688,400 | — | — |
| 2018-02-14 | $54.77 | $54.77 | 1,144,700 | — | — |
| 2018-02-13 | $53.22 | $53.22 | 664,500 | — | — |
| 2018-02-12 | $52.59 | $52.59 | 1,055,900 | — | — |
| 2018-02-09 | $52.05 | $52.05 | 783,500 | — | — |
| 2018-02-08 | $51.36 | $51.36 | 1,674,700 | — | — |
| 2018-02-07 | $53.77 | $53.77 | 1,689,300 | — | — |
| 2018-02-06 | $53.45 | $53.45 | 1,733,700 | — | — |
| 2018-02-05 | $52.51 | $52.51 | 1,406,300 | — | — |
| 2018-02-02 | $55.26 | $55.26 | 1,524,100 | — | — |
| 2018-02-01 | $56.01 | $56.01 | 1,206,000 | — | — |
| 2018-01-31 | $55.23 | $55.23 | 906,300 | — | — |
| 2018-01-30 | $54.61 | $54.61 | 675,700 | — | — |
| 2018-01-29 | $54.89 | $54.89 | 651,000 | — | — |
| 2018-01-26 | $55.27 | $55.27 | 703,100 | — | — |
| 2018-01-25 | $54.55 | $54.55 | 1,000,200 | — | — |
| 2018-01-24 | $53.74 | $53.74 | 1,717,500 | — | — |
| 2018-01-23 | $53.10 | $53.10 | 954,600 | — | — |
| 2018-01-22 | $52.32 | $52.32 | 687,900 | — | — |
| 2018-01-19 | $51.67 | $51.67 | 664,200 | — | — |
| 2018-01-18 | $51.23 | $51.23 | 844,200 | — | — |
| 2018-01-17 | $51.13 | $51.13 | 729,900 | — | — |
| 2018-01-16 | $50.13 | $50.13 | 1,022,000 | — | — |
| 2018-01-12 | $51.43 | $51.43 | 637,900 | — | — |
| 2018-01-11 | $51.30 | $51.30 | 572,800 | — | — |
| 2018-01-10 | $50.92 | $50.92 | 945,800 | — | — |
| 2018-01-09 | $51.20 | $51.20 | 657,700 | — | — |
| 2018-01-08 | $51.08 | $51.08 | 1,267,800 | — | — |
| 2018-01-05 | $51.05 | $51.05 | 763,600 | — | — |
| 2018-01-04 | $50.55 | $50.55 | 1,229,300 | — | — |
| 2018-01-03 | $50.01 | $50.01 | 1,225,400 | — | — |
| 2018-01-02 | $49.07 | $49.07 | 2,397,300 | — | — |