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
- 2005-11-16 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 | $75.33 | $80.44 | 1,728,900 | — | — |
| 2018-12-28 | $74.45 | $79.50 | 1,617,500 | — | — |
| 2018-12-27 | $74.25 | $79.28 | 1,997,600 | — | — |
| 2018-12-26 | $73.25 | $78.22 | 2,884,400 | — | — |
| 2018-12-24 | $70.68 | $75.47 | 1,485,700 | — | — |
| 2018-12-21 | $72.82 | $77.76 | 4,875,100 | — | — |
| 2018-12-20 | $73.59 | $78.58 | 3,594,800 | — | — |
| 2018-12-19 | $75.08 | $80.17 | 3,055,300 | — | — |
| 2018-12-18 | $75.01 | $80.10 | 3,543,300 | — | — |
| 2018-12-17 | $76.38 | $81.56 | 3,893,700 | — | — |
| 2018-12-14 | $77.10 | $82.33 | 2,363,500 | — | — |
| 2018-12-13 | $77.59 | $82.85 | 2,078,900 | — | — |
| 2018-12-12 | $78.00 | $83.03 | 2,550,100 | — | — |
| 2018-12-11 | $78.09 | $83.13 | 3,155,100 | — | — |
| 2018-12-10 | $78.93 | $84.02 | 2,185,400 | — | — |
| 2018-12-07 | $78.55 | $83.62 | 2,590,200 | — | — |
| 2018-12-06 | $79.26 | $84.37 | 4,963,800 | — | — |
| 2018-12-04 | $79.12 | $84.22 | 4,654,800 | — | — |
| 2018-12-03 | $81.13 | $86.36 | 3,486,200 | — | — |
| 2018-11-30 | $81.72 | $86.99 | 4,717,700 | — | — |
| 2018-11-29 | $81.09 | $86.32 | 3,218,500 | — | — |
| 2018-11-28 | $81.66 | $86.93 | 3,682,100 | — | — |
| 2018-11-27 | $81.37 | $86.62 | 3,418,000 | — | — |
| 2018-11-26 | $80.37 | $85.56 | 3,217,800 | — | — |
| 2018-11-23 | $78.92 | $84.01 | 1,179,700 | — | — |
| 2018-11-21 | $79.33 | $84.45 | 2,861,100 | — | — |
| 2018-11-20 | $79.92 | $85.08 | 4,050,900 | — | — |
| 2018-11-19 | $81.39 | $86.64 | 2,957,600 | — | — |
| 2018-11-16 | $81.22 | $86.46 | 4,531,600 | — | — |
| 2018-11-15 | $80.19 | $85.36 | 3,167,700 | — | — |
| 2018-11-14 | $78.80 | $83.88 | 3,141,200 | — | — |
| 2018-11-13 | $78.91 | $84.00 | 3,250,600 | — | — |
| 2018-11-12 | $77.90 | $82.93 | 2,317,100 | — | — |
| 2018-11-09 | $79.08 | $84.18 | 2,842,400 | — | — |
| 2018-11-08 | $79.95 | $85.11 | 3,599,700 | — | — |
| 2018-11-07 | $78.55 | $83.62 | 2,184,600 | — | — |
| 2018-11-06 | $78.10 | $83.14 | 1,749,100 | — | — |
| 2018-11-05 | $78.22 | $83.27 | 2,775,100 | — | — |
| 2018-11-02 | $76.91 | $81.87 | 2,648,900 | — | — |
| 2018-11-01 | $75.86 | $80.75 | 4,054,600 | — | — |
| 2018-10-31 | $77.04 | $82.01 | 7,718,500 | — | — |
| 2018-10-30 | $73.10 | $77.82 | 8,262,900 | — | — |
| 2018-10-29 | $72.87 | $77.57 | 4,264,000 | — | — |
| 2018-10-26 | $73.74 | $78.50 | 4,018,500 | — | — |
| 2018-10-25 | $74.12 | $78.90 | 3,162,500 | — | — |
| 2018-10-24 | $73.82 | $78.58 | 3,764,800 | — | — |
| 2018-10-23 | $74.35 | $79.15 | 3,028,900 | — | — |
| 2018-10-22 | $73.81 | $78.57 | 1,917,800 | — | — |
| 2018-10-19 | $74.29 | $79.08 | 3,423,500 | — | — |
| 2018-10-18 | $73.53 | $78.27 | 2,769,500 | — | — |
| 2018-10-17 | $73.57 | $78.32 | 4,180,300 | — | — |
| 2018-10-16 | $74.93 | $79.76 | 2,666,200 | — | — |
| 2018-10-15 | $72.68 | $77.37 | 1,672,800 | — | — |
| 2018-10-12 | $73.30 | $78.03 | 2,668,600 | — | — |
| 2018-10-11 | $72.49 | $77.17 | 3,567,600 | — | — |
| 2018-10-10 | $74.13 | $78.91 | 2,981,000 | — | — |
| 2018-10-09 | $76.04 | $80.95 | 2,008,200 | — | — |
| 2018-10-08 | $75.38 | $80.24 | 2,265,200 | — | — |
| 2018-10-05 | $76.02 | $80.92 | 1,935,300 | — | — |
| 2018-10-04 | $75.91 | $80.81 | 3,107,700 | — | — |
| 2018-10-03 | $74.86 | $79.69 | 2,407,100 | — | — |
| 2018-10-02 | $74.86 | $79.69 | 2,256,900 | — | — |
| 2018-10-01 | $75.25 | $80.11 | 3,171,400 | — | — |
| 2018-09-28 | $74.89 | $79.72 | 4,184,100 | — | — |
| 2018-09-27 | $74.99 | $79.83 | 2,752,300 | — | — |
| 2018-09-26 | $75.18 | $80.03 | 2,392,200 | — | — |
| 2018-09-25 | $76.37 | $81.30 | 2,851,200 | — | — |
| 2018-09-24 | $77.63 | $82.64 | 1,794,500 | — | — |
| 2018-09-21 | $77.82 | $82.84 | 4,292,300 | — | — |
| 2018-09-20 | $77.68 | $82.69 | 2,428,400 | — | — |
| 2018-09-19 | $77.58 | $82.59 | 2,253,400 | — | — |
| 2018-09-18 | $78.18 | $83.22 | 2,208,000 | — | — |
| 2018-09-17 | $77.52 | $82.52 | 1,541,400 | — | — |
| 2018-09-14 | $77.97 | $83.00 | 1,370,000 | — | — |
| 2018-09-13 | $77.36 | $82.35 | 1,981,800 | — | — |
| 2018-09-12 | $76.33 | $81.25 | 2,845,300 | — | — |
| 2018-09-11 | $78.11 | $82.89 | 1,732,200 | — | — |
| 2018-09-10 | $78.00 | $82.78 | 1,957,300 | — | — |
| 2018-09-07 | $77.84 | $82.61 | 2,161,900 | — | — |
| 2018-09-06 | $77.38 | $82.12 | 2,706,800 | — | — |
| 2018-09-05 | $76.71 | $81.41 | 3,740,100 | — | — |
| 2018-09-04 | $77.34 | $82.08 | 2,968,600 | — | — |
| 2018-08-31 | $76.23 | $80.90 | 1,980,200 | — | — |
| 2018-08-30 | $75.75 | $80.39 | 2,615,500 | — | — |
| 2018-08-29 | $75.65 | $80.28 | 2,229,400 | — | — |
| 2018-08-28 | $74.65 | $79.22 | 2,286,000 | — | — |
| 2018-08-27 | $74.14 | $78.68 | 2,272,500 | — | — |
| 2018-08-24 | $73.19 | $77.67 | 3,120,400 | — | — |
| 2018-08-23 | $73.00 | $77.47 | 2,536,800 | — | — |
| 2018-08-22 | $73.40 | $77.90 | 2,150,400 | — | — |
| 2018-08-21 | $73.14 | $77.62 | 2,953,100 | — | — |
| 2018-08-20 | $74.14 | $78.68 | 1,655,700 | — | — |
| 2018-08-17 | $74.05 | $78.59 | 2,785,100 | — | — |
| 2018-08-16 | $73.28 | $77.77 | 1,970,200 | — | — |
| 2018-08-15 | $73.13 | $77.61 | 1,409,400 | — | — |
| 2018-08-14 | $73.50 | $78.00 | 1,555,100 | — | — |
| 2018-08-13 | $72.97 | $77.44 | 2,269,300 | — | — |
| 2018-08-10 | $73.27 | $77.76 | 1,940,600 | — | — |
| 2018-08-09 | $73.23 | $77.72 | 1,335,300 | — | — |
| 2018-08-08 | $73.22 | $77.70 | 1,502,800 | — | — |
| 2018-08-07 | $73.72 | $78.24 | 1,504,100 | — | — |
| 2018-08-06 | $72.58 | $77.03 | 2,445,100 | — | — |
| 2018-08-03 | $72.81 | $77.27 | 2,829,100 | — | — |
| 2018-08-02 | $72.89 | $77.35 | 4,277,400 | — | — |
| 2018-08-01 | $73.67 | $78.18 | 1,954,900 | — | — |
| 2018-07-31 | $73.91 | $78.44 | 3,340,800 | — | — |
| 2018-07-30 | $74.29 | $78.84 | 2,239,000 | — | — |
| 2018-07-27 | $76.30 | $80.97 | 1,722,600 | — | — |
| 2018-07-26 | $77.05 | $81.77 | 2,155,700 | — | — |
| 2018-07-25 | $76.79 | $81.49 | 2,197,600 | — | — |
| 2018-07-24 | $76.44 | $81.12 | 3,911,300 | — | — |
| 2018-07-23 | $76.59 | $81.28 | 2,191,900 | — | — |
| 2018-07-20 | $75.81 | $80.45 | 1,840,100 | — | — |
| 2018-07-19 | $75.76 | $80.40 | 1,595,600 | — | — |
| 2018-07-18 | $76.77 | $81.47 | 1,647,000 | — | — |
| 2018-07-17 | $75.61 | $80.24 | 1,452,200 | — | — |
| 2018-07-16 | $75.19 | $79.80 | 1,185,900 | — | — |
| 2018-07-13 | $74.70 | $79.28 | 1,242,600 | — | — |
| 2018-07-12 | $74.76 | $79.34 | 1,588,500 | — | — |
| 2018-07-11 | $74.64 | $79.21 | 1,339,800 | — | — |
| 2018-07-10 | $74.44 | $79.00 | 1,821,900 | — | — |
| 2018-07-09 | $74.58 | $79.15 | 1,900,100 | — | — |
| 2018-07-06 | $73.10 | $77.58 | 1,648,100 | — | — |
| 2018-07-05 | $72.70 | $77.15 | 1,475,900 | — | — |
| 2018-07-03 | $72.59 | $77.04 | 1,148,900 | — | — |
| 2018-07-02 | $73.73 | $78.25 | 2,067,700 | — | — |
| 2018-06-29 | $73.55 | $78.05 | 3,021,200 | — | — |
| 2018-06-28 | $73.84 | $78.36 | 1,974,000 | — | — |
| 2018-06-27 | $73.53 | $78.03 | 2,760,200 | — | — |
| 2018-06-26 | $74.57 | $79.14 | 1,954,100 | — | — |
| 2018-06-25 | $74.30 | $78.85 | 1,830,100 | — | — |
| 2018-06-22 | $74.80 | $79.38 | 1,913,800 | — | — |
| 2018-06-21 | $74.93 | $79.52 | 1,613,200 | — | — |
| 2018-06-20 | $74.61 | $79.18 | 1,775,100 | — | — |
| 2018-06-19 | $74.27 | $78.82 | 1,757,900 | — | — |
| 2018-06-18 | $74.41 | $78.97 | 1,651,000 | — | — |
| 2018-06-15 | $74.36 | $78.91 | 4,074,600 | — | — |
| 2018-06-14 | $74.52 | $79.08 | 1,906,600 | — | — |
| 2018-06-13 | $74.87 | $79.46 | 1,841,900 | — | — |
| 2018-06-12 | $75.44 | $79.81 | 2,954,700 | — | — |
| 2018-06-11 | $75.33 | $79.69 | 1,995,900 | — | — |
| 2018-06-08 | $75.66 | $80.04 | 2,642,200 | — | — |
| 2018-06-07 | $75.49 | $79.86 | 3,451,700 | — | — |
| 2018-06-06 | $75.98 | $80.38 | 3,663,000 | — | — |
| 2018-06-05 | $73.78 | $78.05 | 3,133,100 | — | — |
| 2018-06-04 | $72.51 | $76.71 | 1,572,100 | — | — |
| 2018-06-01 | $72.11 | $76.28 | 2,408,300 | — | — |
| 2018-05-31 | $70.89 | $74.99 | 3,568,000 | — | — |
| 2018-05-30 | $71.66 | $75.81 | 3,044,600 | — | — |
| 2018-05-29 | $69.82 | $73.86 | 2,682,100 | — | — |
| 2018-05-25 | $70.86 | $74.96 | 1,802,700 | — | — |
| 2018-05-24 | $71.27 | $75.39 | 1,567,700 | — | — |
| 2018-05-23 | $71.27 | $75.39 | 2,185,800 | — | — |
| 2018-05-22 | $71.75 | $75.90 | 1,447,400 | — | — |
| 2018-05-21 | $72.36 | $76.55 | 1,777,100 | — | — |
| 2018-05-18 | $71.55 | $75.69 | 1,660,000 | — | — |
| 2018-05-17 | $72.40 | $76.59 | 1,754,200 | — | — |
| 2018-05-16 | $72.27 | $76.45 | 2,862,300 | — | — |
| 2018-05-15 | $71.90 | $76.06 | 2,277,000 | — | — |
| 2018-05-14 | $71.72 | $75.87 | 2,235,200 | — | — |
| 2018-05-11 | $71.42 | $75.55 | 3,478,600 | — | — |
| 2018-05-10 | $71.38 | $75.51 | 1,910,500 | — | — |
| 2018-05-09 | $71.87 | $76.03 | 2,670,300 | — | — |
| 2018-05-08 | $70.07 | $74.13 | 2,595,800 | — | — |
| 2018-05-07 | $70.57 | $74.65 | 3,080,200 | — | — |
| 2018-05-04 | $70.25 | $74.32 | 3,402,000 | — | — |
| 2018-05-03 | $70.14 | $74.20 | 7,256,600 | — | — |
| 2018-05-02 | $72.38 | $76.57 | 3,037,700 | — | — |
| 2018-05-01 | $72.34 | $76.53 | 2,174,700 | — | — |
| 2018-04-30 | $72.46 | $76.65 | 1,722,700 | — | — |
| 2018-04-27 | $72.72 | $76.93 | 1,903,600 | — | — |
| 2018-04-26 | $72.96 | $77.18 | 2,640,300 | — | — |
| 2018-04-25 | $73.21 | $77.45 | 1,643,600 | — | — |
| 2018-04-24 | $73.03 | $77.26 | 2,160,200 | — | — |
| 2018-04-23 | $73.92 | $78.20 | 1,491,400 | — | — |
| 2018-04-20 | $74.37 | $78.67 | 2,475,600 | — | — |
| 2018-04-19 | $74.62 | $78.94 | 2,668,600 | — | — |
| 2018-04-18 | $74.32 | $78.62 | 2,108,200 | — | — |
| 2018-04-17 | $73.43 | $77.68 | 2,616,800 | — | — |
| 2018-04-16 | $73.18 | $77.42 | 2,739,800 | — | — |
| 2018-04-13 | $72.54 | $76.74 | 2,095,300 | — | — |
| 2018-04-12 | $72.46 | $76.65 | 2,591,000 | — | — |
| 2018-04-11 | $71.39 | $75.52 | 1,722,900 | — | — |
| 2018-04-10 | $72.47 | $76.66 | 2,489,200 | — | — |
| 2018-04-09 | $70.89 | $74.99 | 1,928,900 | — | — |
| 2018-04-06 | $70.62 | $74.71 | 1,833,200 | — | — |
| 2018-04-05 | $72.53 | $76.73 | 2,235,200 | — | — |
| 2018-04-04 | $72.39 | $76.58 | 2,290,200 | — | — |
| 2018-04-03 | $72.65 | $76.85 | 3,126,200 | — | — |
| 2018-04-02 | $71.10 | $75.21 | 2,960,800 | — | — |
| 2018-03-29 | $72.52 | $76.72 | 3,491,100 | — | — |
| 2018-03-28 | $71.45 | $75.59 | 2,117,000 | — | — |
| 2018-03-27 | $71.80 | $75.96 | 3,150,300 | — | — |
| 2018-03-26 | $73.00 | $77.22 | 2,888,700 | — | — |
| 2018-03-23 | $70.32 | $74.39 | 2,472,900 | — | — |
| 2018-03-22 | $71.73 | $75.88 | 2,716,900 | — | — |
| 2018-03-21 | $74.02 | $78.30 | 2,165,400 | — | — |
| 2018-03-20 | $74.41 | $78.72 | 2,955,200 | — | — |
| 2018-03-19 | $74.06 | $78.35 | 3,400,800 | — | — |
| 2018-03-16 | $74.53 | $78.84 | 6,549,500 | — | — |
| 2018-03-15 | $74.26 | $78.56 | 3,587,300 | — | — |
| 2018-03-14 | $74.31 | $78.61 | 2,817,300 | — | — |
| 2018-03-13 | $75.06 | $79.15 | 3,086,100 | — | — |
| 2018-03-12 | $75.67 | $79.79 | 2,228,400 | — | — |
| 2018-03-09 | $75.73 | $79.86 | 1,767,200 | — | — |
| 2018-03-08 | $74.30 | $78.35 | 2,777,700 | — | — |
| 2018-03-07 | $73.24 | $77.23 | 1,615,000 | — | — |
| 2018-03-06 | $73.34 | $77.34 | 2,789,400 | — | — |
| 2018-03-05 | $72.68 | $76.64 | 4,089,700 | — | — |
| 2018-03-02 | $72.54 | $76.49 | 2,632,100 | — | — |
| 2018-03-01 | $72.06 | $75.99 | 2,035,600 | — | — |
| 2018-02-28 | $73.08 | $77.06 | 2,088,500 | — | — |
| 2018-02-27 | $73.43 | $77.43 | 2,518,900 | — | — |
| 2018-02-26 | $73.54 | $77.55 | 1,717,100 | — | — |
| 2018-02-23 | $72.48 | $76.43 | 1,902,400 | — | — |
| 2018-02-22 | $71.55 | $75.45 | 2,587,500 | — | — |
| 2018-02-21 | $72.86 | $76.83 | 2,637,500 | — | — |
| 2018-02-20 | $72.86 | $76.83 | 4,193,700 | — | — |
| 2018-02-16 | $71.73 | $75.64 | 3,456,100 | — | — |
| 2018-02-15 | $72.55 | $76.50 | 3,229,500 | — | — |
| 2018-02-14 | $71.07 | $74.94 | 3,167,500 | — | — |
| 2018-02-13 | $69.12 | $72.89 | 2,676,000 | — | — |
| 2018-02-12 | $68.60 | $72.34 | 4,173,500 | — | — |
| 2018-02-09 | $68.45 | $72.18 | 5,336,400 | — | — |
| 2018-02-08 | $67.00 | $70.65 | 5,808,600 | — | — |
| 2018-02-07 | $70.72 | $74.57 | 4,418,200 | — | — |
| 2018-02-06 | $72.27 | $76.21 | 5,924,100 | — | — |
| 2018-02-05 | $71.50 | $75.40 | 4,083,800 | — | — |
| 2018-02-02 | $73.98 | $78.01 | 2,540,300 | — | — |
| 2018-02-01 | $74.80 | $78.88 | 2,523,300 | — | — |
| 2018-01-31 | $73.84 | $77.86 | 3,423,600 | — | — |
| 2018-01-30 | $73.55 | $77.56 | 2,831,300 | — | — |
| 2018-01-29 | $74.51 | $78.57 | 1,870,400 | — | — |
| 2018-01-26 | $75.57 | $79.69 | 1,280,500 | — | — |
| 2018-01-25 | $74.94 | $79.02 | 2,095,300 | — | — |
| 2018-01-24 | $75.42 | $79.53 | 2,029,300 | — | — |
| 2018-01-23 | $75.79 | $79.92 | 1,821,200 | — | — |
| 2018-01-22 | $75.83 | $79.96 | 1,645,700 | — | — |
| 2018-01-19 | $75.60 | $79.72 | 3,146,900 | — | — |
| 2018-01-18 | $75.27 | $79.37 | 2,132,800 | — | — |
| 2018-01-17 | $74.80 | $78.88 | 1,954,700 | — | — |
| 2018-01-16 | $74.58 | $78.64 | 2,148,000 | — | — |
| 2018-01-12 | $74.78 | $78.85 | 1,699,300 | — | — |
| 2018-01-11 | $74.38 | $78.43 | 2,178,500 | — | — |
| 2018-01-10 | $74.46 | $78.52 | 2,487,000 | — | — |
| 2018-01-09 | $74.05 | $78.09 | 2,413,600 | — | — |
| 2018-01-08 | $73.12 | $77.10 | 1,952,000 | — | — |
| 2018-01-05 | $72.85 | $76.82 | 2,152,200 | — | — |
| 2018-01-04 | $72.25 | $76.19 | 3,035,000 | — | — |
| 2018-01-03 | $70.91 | $74.77 | 4,312,600 | — | — |
| 2018-01-02 | $69.85 | $73.66 | 3,195,300 | — | — |