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 | $49.39 | $1,614.89 | 9,726,400 | — | — |
| 2018-12-28 | $48.89 | $1,598.55 | 11,424,300 | — | — |
| 2018-12-27 | $48.70 | $1,592.33 | 13,388,800 | — | — |
| 2018-12-26 | $48.43 | $1,583.51 | 15,019,500 | — | — |
| 2018-12-24 | $47.56 | $1,555.06 | 9,548,700 | — | — |
| 2018-12-21 | $49.09 | $1,578.93 | 34,460,600 | — | — |
| 2018-12-20 | $50.44 | $1,622.35 | 28,763,400 | — | — |
| 2018-12-19 | $51.40 | $1,653.23 | 17,742,300 | — | — |
| 2018-12-18 | $50.89 | $1,636.82 | 11,108,300 | — | — |
| 2018-12-17 | $52.35 | $1,683.78 | 10,744,000 | — | — |
| 2018-12-14 | $52.73 | $1,696.00 | 9,411,600 | — | — |
| 2018-12-13 | $53.92 | $1,734.28 | 8,120,000 | — | — |
| 2018-12-12 | $53.33 | $1,715.30 | 9,310,400 | — | — |
| 2018-12-11 | $53.95 | $1,735.24 | 9,348,000 | — | — |
| 2018-12-10 | $53.36 | $1,716.27 | 10,323,000 | — | — |
| 2018-12-07 | $54.18 | $1,742.64 | 12,371,700 | — | — |
| 2018-12-06 | $54.40 | $1,749.72 | 12,456,700 | — | — |
| 2018-12-04 | $54.40 | $1,749.72 | 12,359,900 | — | — |
| 2018-12-03 | $55.73 | $1,792.50 | 9,370,000 | — | — |
| 2018-11-30 | $54.83 | $1,763.55 | 13,911,300 | — | — |
| 2018-11-29 | $55.94 | $1,799.25 | 15,437,200 | — | — |
| 2018-11-28 | $54.95 | $1,767.41 | 10,652,100 | — | — |
| 2018-11-27 | $53.79 | $1,730.10 | 8,955,700 | — | — |
| 2018-11-26 | $53.21 | $1,711.44 | 12,202,700 | — | — |
| 2018-11-23 | $53.72 | $1,727.85 | 4,674,300 | — | — |
| 2018-11-21 | $54.39 | $1,749.40 | 9,007,700 | — | — |
| 2018-11-20 | $55.63 | $1,789.28 | 10,165,700 | — | — |
| 2018-11-19 | $55.68 | $1,790.89 | 10,301,600 | — | — |
| 2018-11-16 | $56.78 | $1,826.27 | 11,827,900 | — | — |
| 2018-11-15 | $57.28 | $1,842.35 | 13,850,900 | — | — |
| 2018-11-14 | $59.10 | $1,900.89 | 9,124,400 | — | — |
| 2018-11-13 | $60.00 | $1,929.84 | 11,639,600 | — | — |
| 2018-11-12 | $61.20 | $1,968.43 | 16,509,200 | — | — |
| 2018-11-09 | $63.42 | $2,039.84 | 14,986,300 | — | — |
| 2018-11-08 | $65.37 | $2,102.56 | 5,698,400 | — | — |
| 2018-11-07 | $65.37 | $2,102.56 | 4,793,100 | — | — |
| 2018-11-06 | $64.87 | $2,086.48 | 6,977,400 | — | — |
| 2018-11-05 | $64.63 | $2,078.76 | 7,185,200 | — | — |
| 2018-11-02 | $63.67 | $2,047.88 | 9,939,600 | — | — |
| 2018-11-01 | $63.67 | $2,047.88 | 8,897,000 | — | — |
| 2018-10-31 | $65.04 | $2,091.94 | 9,911,700 | — | — |
| 2018-10-30 | $65.87 | $2,118.64 | 11,658,500 | — | — |
| 2018-10-29 | $64.59 | $2,077.47 | 9,684,000 | — | — |
| 2018-10-26 | $63.09 | $2,029.22 | 9,740,100 | — | — |
| 2018-10-25 | $63.16 | $2,031.47 | 7,975,800 | — | — |
| 2018-10-24 | $62.31 | $2,004.14 | 6,561,000 | — | — |
| 2018-10-23 | $61.85 | $1,989.34 | 5,563,300 | — | — |
| 2018-10-22 | $61.31 | $1,971.97 | 4,550,000 | — | — |
| 2018-10-19 | $61.95 | $1,992.56 | 5,398,300 | — | — |
| 2018-10-18 | $60.93 | $1,959.75 | 5,979,400 | — | — |
| 2018-10-17 | $60.62 | $1,949.78 | 6,192,100 | — | — |
| 2018-10-16 | $60.77 | $1,954.60 | 6,829,000 | — | — |
| 2018-10-15 | $61.44 | $1,976.15 | 8,122,900 | — | — |
| 2018-10-12 | $60.06 | $1,931.77 | 10,604,200 | — | — |
| 2018-10-11 | $61.12 | $1,965.86 | 9,076,200 | — | — |
| 2018-10-10 | $62.91 | $2,023.43 | 11,685,300 | — | — |
| 2018-10-09 | $63.10 | $2,029.55 | 5,837,600 | — | — |
| 2018-10-08 | $63.17 | $2,031.80 | 7,689,200 | — | — |
| 2018-10-05 | $62.07 | $1,996.42 | 7,176,800 | — | — |
| 2018-10-04 | $61.78 | $1,987.09 | 6,229,400 | — | — |
| 2018-10-03 | $60.86 | $1,957.50 | 7,324,000 | — | — |
| 2018-10-02 | $61.29 | $1,971.33 | 9,370,200 | — | — |
| 2018-10-01 | $60.33 | $1,940.45 | 5,885,200 | — | — |
| 2018-09-28 | $60.31 | $1,939.81 | 6,649,100 | — | — |
| 2018-09-27 | $60.77 | $1,954.60 | 4,213,300 | — | — |
| 2018-09-26 | $60.81 | $1,955.89 | 7,455,300 | — | — |
| 2018-09-25 | $60.71 | $1,952.67 | 8,229,100 | — | — |
| 2018-09-24 | $61.06 | $1,963.93 | 7,323,400 | — | — |
| 2018-09-21 | $62.55 | $2,011.85 | 9,754,300 | — | — |
| 2018-09-20 | $62.26 | $2,002.53 | 5,076,800 | — | — |
| 2018-09-19 | $61.84 | $1,989.02 | 4,490,800 | — | — |
| 2018-09-18 | $62.14 | $1,998.67 | 6,420,800 | — | — |
| 2018-09-17 | $62.44 | $2,008.32 | 6,050,000 | — | — |
| 2018-09-14 | $62.07 | $1,996.42 | 7,372,500 | — | — |
| 2018-09-13 | $61.46 | $1,976.80 | 8,938,300 | — | — |
| 2018-09-12 | $63.43 | $2,014.43 | 18,202,000 | — | — |
| 2018-09-11 | $59.47 | $1,888.66 | 7,138,800 | — | — |
| 2018-09-10 | $60.58 | $1,923.92 | 5,694,100 | — | — |
| 2018-09-07 | $60.93 | $1,935.03 | 7,558,900 | — | — |
| 2018-09-06 | $60.79 | $1,930.59 | 5,806,000 | — | — |
| 2018-09-05 | $60.65 | $1,926.14 | 6,635,300 | — | — |
| 2018-09-04 | $59.11 | $1,877.23 | 4,734,800 | — | — |
| 2018-08-31 | $58.52 | $1,858.50 | 4,278,000 | — | — |
| 2018-08-30 | $58.68 | $1,863.58 | 3,901,100 | — | — |
| 2018-08-29 | $58.42 | $1,855.32 | 3,895,600 | — | — |
| 2018-08-28 | $58.45 | $1,856.27 | 5,691,700 | — | — |
| 2018-08-27 | $59.01 | $1,874.06 | 6,103,200 | — | — |
| 2018-08-24 | $58.78 | $1,866.75 | 7,705,000 | — | — |
| 2018-08-23 | $59.82 | $1,899.78 | 4,137,800 | — | — |
| 2018-08-22 | $59.32 | $1,883.90 | 4,580,600 | — | — |
| 2018-08-21 | $59.93 | $1,903.27 | 8,386,400 | — | — |
| 2018-08-20 | $60.99 | $1,936.94 | 4,488,900 | — | — |
| 2018-08-17 | $61.00 | $1,937.26 | 5,438,300 | — | — |
| 2018-08-16 | $60.83 | $1,931.86 | 7,166,700 | — | — |
| 2018-08-15 | $60.18 | $1,911.21 | 6,894,100 | — | — |
| 2018-08-14 | $59.21 | $1,880.41 | 4,028,800 | — | — |
| 2018-08-13 | $58.98 | $1,873.10 | 5,962,400 | — | — |
| 2018-08-10 | $59.05 | $1,875.33 | 4,284,200 | — | — |
| 2018-08-09 | $59.22 | $1,880.73 | 4,646,700 | — | — |
| 2018-08-08 | $58.61 | $1,861.35 | 5,302,100 | — | — |
| 2018-08-07 | $59.56 | $1,891.52 | 5,661,900 | — | — |
| 2018-08-06 | $60.21 | $1,912.17 | 6,938,000 | — | — |
| 2018-08-03 | $59.73 | $1,896.92 | 6,341,800 | — | — |
| 2018-08-02 | $58.83 | $1,868.34 | 6,375,400 | — | — |
| 2018-08-01 | $58.08 | $1,844.52 | 8,070,800 | — | — |
| 2018-07-31 | $58.68 | $1,863.58 | 11,759,700 | — | — |
| 2018-07-30 | $58.45 | $1,856.27 | 6,430,600 | — | — |
| 2018-07-27 | $57.90 | $1,838.80 | 12,220,200 | — | — |
| 2018-07-26 | $56.10 | $1,781.64 | 10,404,300 | — | — |
| 2018-07-25 | $57.85 | $1,837.22 | 8,150,900 | — | — |
| 2018-07-24 | $57.99 | $1,841.66 | 7,627,400 | — | — |
| 2018-07-23 | $57.59 | $1,828.96 | 4,729,000 | — | — |
| 2018-07-20 | $57.64 | $1,830.55 | 6,533,900 | — | — |
| 2018-07-19 | $56.94 | $1,808.32 | 9,201,100 | — | — |
| 2018-07-18 | $57.43 | $1,823.88 | 5,066,200 | — | — |
| 2018-07-17 | $57.35 | $1,821.34 | 8,012,100 | — | — |
| 2018-07-16 | $57.14 | $1,814.67 | 7,032,200 | — | — |
| 2018-07-13 | $58.50 | $1,857.86 | 5,428,200 | — | — |
| 2018-07-12 | $58.01 | $1,842.30 | 5,279,800 | — | — |
| 2018-07-11 | $58.69 | $1,863.89 | 7,697,600 | — | — |
| 2018-07-10 | $58.76 | $1,866.12 | 9,760,400 | — | — |
| 2018-07-09 | $58.02 | $1,842.62 | 7,837,900 | — | — |
| 2018-07-06 | $58.29 | $1,851.19 | 8,720,100 | — | — |
| 2018-07-05 | $57.63 | $1,830.23 | 6,716,300 | — | — |
| 2018-07-03 | $56.46 | $1,793.07 | 5,003,000 | — | — |
| 2018-07-02 | $55.87 | $1,774.34 | 6,454,500 | — | — |
| 2018-06-29 | $56.79 | $1,803.55 | 6,602,900 | — | — |
| 2018-06-28 | $57.29 | $1,819.43 | 6,534,100 | — | — |
| 2018-06-27 | $55.99 | $1,778.15 | 7,188,700 | — | — |
| 2018-06-26 | $56.10 | $1,781.64 | 7,626,300 | — | — |
| 2018-06-25 | $57.07 | $1,812.44 | 6,492,500 | — | — |
| 2018-06-22 | $57.02 | $1,810.86 | 7,354,700 | — | — |
| 2018-06-21 | $56.69 | $1,800.38 | 6,183,900 | — | — |
| 2018-06-20 | $56.75 | $1,802.28 | 8,086,800 | — | — |
| 2018-06-19 | $56.79 | $1,803.55 | 11,703,700 | — | — |
| 2018-06-18 | $56.60 | $1,797.52 | 7,621,600 | — | — |
| 2018-06-15 | $57.79 | $1,835.31 | 11,512,100 | — | — |
| 2018-06-14 | $56.70 | $1,800.69 | 5,602,500 | — | — |
| 2018-06-13 | $57.43 | $1,801.65 | 9,204,500 | — | — |
| 2018-06-12 | $57.88 | $1,815.76 | 7,555,700 | — | — |
| 2018-06-11 | $58.25 | $1,827.37 | 7,772,600 | — | — |
| 2018-06-08 | $57.71 | $1,810.43 | 6,839,800 | — | — |
| 2018-06-07 | $56.69 | $1,778.43 | 7,626,600 | — | — |
| 2018-06-06 | $56.31 | $1,766.51 | 8,910,700 | — | — |
| 2018-06-05 | $56.33 | $1,767.14 | 7,740,800 | — | — |
| 2018-06-04 | $56.02 | $1,757.41 | 5,854,400 | — | — |
| 2018-06-01 | $55.72 | $1,748.00 | 4,696,500 | — | — |
| 2018-05-31 | $55.74 | $1,748.63 | 10,678,300 | — | — |
| 2018-05-30 | $56.59 | $1,775.30 | 7,187,400 | — | — |
| 2018-05-29 | $55.73 | $1,748.32 | 7,769,900 | — | — |
| 2018-05-25 | $55.63 | $1,745.18 | 5,333,000 | — | — |
| 2018-05-24 | $55.89 | $1,753.34 | 7,274,400 | — | — |
| 2018-05-23 | $55.88 | $1,753.02 | 6,632,100 | — | — |
| 2018-05-22 | $55.21 | $1,732.00 | 7,550,200 | — | — |
| 2018-05-21 | $55.64 | $1,745.49 | 6,338,300 | — | — |
| 2018-05-18 | $55.54 | $1,742.36 | 8,572,400 | — | — |
| 2018-05-17 | $55.29 | $1,734.51 | 11,738,300 | — | — |
| 2018-05-16 | $54.87 | $1,721.34 | 9,329,800 | — | — |
| 2018-05-15 | $54.52 | $1,710.36 | 9,726,600 | — | — |
| 2018-05-14 | $55.02 | $1,726.04 | 9,358,100 | — | — |
| 2018-05-11 | $55.19 | $1,731.38 | 10,885,300 | — | — |
| 2018-05-10 | $56.04 | $1,758.04 | 4,966,000 | — | — |
| 2018-05-09 | $55.92 | $1,754.28 | 5,983,200 | — | — |
| 2018-05-08 | $55.27 | $1,733.89 | 7,690,400 | — | — |
| 2018-05-07 | $55.71 | $1,747.69 | 5,298,000 | — | — |
| 2018-05-04 | $56.26 | $1,764.94 | 6,661,300 | — | — |
| 2018-05-03 | $56.36 | $1,768.08 | 7,291,300 | — | — |
| 2018-05-02 | $55.69 | $1,747.06 | 8,519,200 | — | — |
| 2018-05-01 | $56.03 | $1,757.73 | 6,046,400 | — | — |
| 2018-04-30 | $56.11 | $1,760.24 | 12,236,400 | — | — |
| 2018-04-27 | $56.13 | $1,760.87 | 10,368,400 | — | — |
| 2018-04-26 | $54.77 | $1,718.20 | 18,536,600 | — | — |
| 2018-04-25 | $55.84 | $1,751.77 | 14,061,000 | — | — |
| 2018-04-24 | $55.30 | $1,734.83 | 13,878,900 | — | — |
| 2018-04-23 | $56.57 | $1,774.67 | 8,776,600 | — | — |
| 2018-04-20 | $57.23 | $1,795.37 | 13,541,900 | — | — |
| 2018-04-19 | $57.78 | $1,812.63 | 24,260,600 | — | — |
| 2018-04-18 | $61.50 | $1,929.33 | 16,672,600 | — | — |
| 2018-04-17 | $63.98 | $2,007.13 | 4,877,300 | — | — |
| 2018-04-16 | $64.25 | $2,015.60 | 5,136,000 | — | — |
| 2018-04-13 | $63.95 | $2,006.19 | 4,263,300 | — | — |
| 2018-04-12 | $63.40 | $1,988.93 | 4,633,200 | — | — |
| 2018-04-11 | $63.84 | $2,002.74 | 6,168,400 | — | — |
| 2018-04-10 | $64.22 | $2,014.66 | 6,242,400 | — | — |
| 2018-04-09 | $63.25 | $1,984.23 | 7,270,000 | — | — |
| 2018-04-06 | $63.85 | $2,003.05 | 6,456,800 | — | — |
| 2018-04-05 | $64.54 | $2,024.70 | 8,546,500 | — | — |
| 2018-04-04 | $63.35 | $1,987.37 | 6,956,800 | — | — |
| 2018-04-03 | $62.66 | $1,965.72 | 8,837,900 | — | — |
| 2018-04-02 | $60.51 | $1,898.27 | 7,740,900 | — | — |
| 2018-03-29 | $62.32 | $1,955.05 | 5,888,300 | — | — |
| 2018-03-28 | $62.45 | $1,959.13 | 9,587,400 | — | — |
| 2018-03-27 | $60.72 | $1,904.86 | 10,135,900 | — | — |
| 2018-03-26 | $59.60 | $1,869.72 | 7,256,500 | — | — |
| 2018-03-23 | $59.27 | $1,859.37 | 7,997,200 | — | — |
| 2018-03-22 | $60.39 | $1,894.51 | 9,788,600 | — | — |
| 2018-03-21 | $60.00 | $1,882.27 | 10,480,200 | — | — |
| 2018-03-20 | $61.52 | $1,929.96 | 6,505,200 | — | — |
| 2018-03-19 | $62.48 | $1,960.07 | 8,199,500 | — | — |
| 2018-03-16 | $63.19 | $1,982.35 | 13,398,100 | — | — |
| 2018-03-15 | $63.81 | $2,001.80 | 9,641,800 | — | — |
| 2018-03-14 | $63.82 | $2,002.11 | 7,939,600 | — | — |
| 2018-03-13 | $66.13 | $2,052.62 | 7,166,200 | — | — |
| 2018-03-12 | $65.77 | $2,041.44 | 8,236,400 | — | — |
| 2018-03-09 | $65.65 | $2,037.72 | 6,775,900 | — | — |
| 2018-03-08 | $65.43 | $2,030.89 | 6,437,200 | — | — |
| 2018-03-07 | $64.07 | $1,988.68 | 8,154,200 | — | — |
| 2018-03-06 | $64.77 | $2,010.40 | 9,306,500 | — | — |
| 2018-03-05 | $64.13 | $1,990.54 | 9,725,600 | — | — |
| 2018-03-02 | $62.55 | $1,941.50 | 14,796,300 | — | — |
| 2018-03-01 | $62.43 | $1,937.77 | 11,718,000 | — | — |
| 2018-02-28 | $62.95 | $1,953.91 | 9,254,200 | — | — |
| 2018-02-27 | $64.00 | $1,986.50 | 8,860,400 | — | — |
| 2018-02-26 | $65.43 | $2,030.89 | 6,320,400 | — | — |
| 2018-02-23 | $64.59 | $2,004.82 | 5,632,500 | — | — |
| 2018-02-22 | $63.34 | $1,966.02 | 5,701,500 | — | — |
| 2018-02-21 | $63.93 | $1,984.33 | 7,077,300 | — | — |
| 2018-02-20 | $64.19 | $1,992.40 | 6,294,000 | — | — |
| 2018-02-16 | $65.46 | $2,031.82 | 6,202,700 | — | — |
| 2018-02-15 | $65.32 | $2,027.48 | 5,366,500 | — | — |
| 2018-02-14 | $65.18 | $2,023.13 | 5,532,500 | — | — |
| 2018-02-13 | $65.64 | $2,037.41 | 5,226,300 | — | — |
| 2018-02-12 | $65.35 | $2,028.41 | 6,739,900 | — | — |
| 2018-02-09 | $64.03 | $1,987.44 | 10,713,100 | — | — |
| 2018-02-08 | $64.05 | $1,988.06 | 13,457,400 | — | — |
| 2018-02-07 | $66.79 | $2,073.10 | 8,352,900 | — | — |
| 2018-02-06 | $66.53 | $2,065.03 | 16,146,400 | — | — |
| 2018-02-05 | $66.04 | $2,049.82 | 12,619,800 | — | — |
| 2018-02-02 | $69.40 | $2,154.12 | 8,652,400 | — | — |
| 2018-02-01 | $69.93 | $2,170.57 | 14,240,400 | — | — |
| 2018-01-31 | $70.34 | $2,183.29 | 9,800,300 | — | — |
| 2018-01-30 | $69.82 | $2,167.15 | 6,365,200 | — | — |
| 2018-01-29 | $69.83 | $2,167.46 | 5,387,900 | — | — |
| 2018-01-26 | $71.02 | $2,204.40 | 6,819,100 | — | — |
| 2018-01-25 | $69.91 | $2,169.95 | 12,691,800 | — | — |
| 2018-01-24 | $71.56 | $2,221.16 | 6,121,800 | — | — |
| 2018-01-23 | $71.45 | $2,217.75 | 4,596,400 | — | — |
| 2018-01-22 | $71.28 | $2,212.47 | 4,987,800 | — | — |
| 2018-01-19 | $71.12 | $2,207.50 | 8,714,000 | — | — |
| 2018-01-18 | $70.03 | $2,173.67 | 8,605,000 | — | — |
| 2018-01-17 | $70.15 | $2,177.39 | 7,724,500 | — | — |
| 2018-01-16 | $68.92 | $2,139.22 | 10,521,000 | — | — |
| 2018-01-12 | $69.61 | $2,160.63 | 7,413,600 | — | — |
| 2018-01-11 | $70.29 | $2,181.74 | 7,486,300 | — | — |
| 2018-01-10 | $70.29 | $2,181.74 | 6,709,900 | — | — |
| 2018-01-09 | $69.57 | $2,159.39 | 6,269,300 | — | — |
| 2018-01-08 | $70.31 | $2,182.36 | 6,054,800 | — | — |
| 2018-01-05 | $70.40 | $2,185.15 | 6,383,400 | — | — |
| 2018-01-04 | $70.20 | $2,178.95 | 6,177,300 | — | — |
| 2018-01-03 | $70.48 | $2,187.64 | 6,036,400 | — | — |
| 2018-01-02 | $70.74 | $2,195.71 | 5,917,300 | — | — |