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
- 2011-06-24 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 | $59.01 | $71.41 | 4,357,900 | — | — |
| 2018-12-28 | $58.24 | $70.48 | 4,563,500 | — | — |
| 2018-12-27 | $59.10 | $71.52 | 5,766,200 | — | — |
| 2018-12-26 | $58.35 | $70.61 | 6,036,400 | — | — |
| 2018-12-24 | $54.32 | $65.73 | 4,508,800 | — | — |
| 2018-12-21 | $56.74 | $68.66 | 14,239,800 | — | — |
| 2018-12-20 | $57.42 | $69.48 | 11,900,600 | — | — |
| 2018-12-19 | $58.63 | $70.95 | 15,030,100 | — | — |
| 2018-12-18 | $58.96 | $71.35 | 12,023,600 | — | — |
| 2018-12-17 | $58.84 | $71.20 | 9,197,900 | — | — |
| 2018-12-14 | $59.87 | $72.45 | 8,583,000 | — | — |
| 2018-12-13 | $62.12 | $75.17 | 6,501,700 | — | — |
| 2018-12-12 | $62.04 | $75.07 | 5,484,100 | — | — |
| 2018-12-11 | $61.34 | $74.23 | 5,555,100 | — | — |
| 2018-12-10 | $60.98 | $73.79 | 8,768,800 | — | — |
| 2018-12-07 | $61.56 | $74.49 | 9,721,900 | — | — |
| 2018-12-06 | $63.55 | $76.90 | 7,501,300 | — | — |
| 2018-12-04 | $63.34 | $76.65 | 7,711,600 | — | — |
| 2018-12-03 | $64.66 | $78.24 | 9,307,900 | — | — |
| 2018-11-30 | $65.16 | $78.85 | 6,236,800 | — | — |
| 2018-11-29 | $64.90 | $78.53 | 5,096,900 | — | — |
| 2018-11-28 | $65.28 | $78.99 | 6,229,200 | — | — |
| 2018-11-27 | $63.74 | $77.13 | 5,096,700 | — | — |
| 2018-11-26 | $64.18 | $77.66 | 5,448,300 | — | — |
| 2018-11-23 | $61.73 | $74.70 | 2,695,000 | — | — |
| 2018-11-21 | $63.73 | $77.12 | 6,438,600 | — | — |
| 2018-11-20 | $61.89 | $74.89 | 7,603,000 | — | — |
| 2018-11-19 | $63.41 | $76.17 | 6,337,700 | — | — |
| 2018-11-16 | $65.44 | $78.61 | 6,373,700 | — | — |
| 2018-11-15 | $65.36 | $78.52 | 6,149,600 | — | — |
| 2018-11-14 | $63.84 | $76.69 | 6,395,600 | — | — |
| 2018-11-13 | $64.17 | $77.09 | 8,936,000 | — | — |
| 2018-11-12 | $65.90 | $79.17 | 4,588,800 | — | — |
| 2018-11-09 | $67.18 | $80.70 | 6,340,500 | — | — |
| 2018-11-08 | $67.70 | $81.33 | 7,182,500 | — | — |
| 2018-11-07 | $69.82 | $83.88 | 7,305,300 | — | — |
| 2018-11-06 | $68.37 | $82.13 | 6,809,800 | — | — |
| 2018-11-05 | $69.76 | $83.80 | 4,841,500 | — | — |
| 2018-11-02 | $69.49 | $83.48 | 5,685,500 | — | — |
| 2018-11-01 | $71.08 | $85.39 | 8,070,900 | — | — |
| 2018-10-31 | $70.45 | $84.63 | 9,638,900 | — | — |
| 2018-10-30 | $68.80 | $82.65 | 6,470,600 | — | — |
| 2018-10-29 | $67.23 | $80.76 | 6,307,400 | — | — |
| 2018-10-26 | $68.86 | $82.72 | 7,837,700 | — | — |
| 2018-10-25 | $69.96 | $84.04 | 8,315,800 | — | — |
| 2018-10-24 | $68.06 | $81.76 | 12,254,700 | — | — |
| 2018-10-23 | $72.09 | $86.60 | 8,640,000 | — | — |
| 2018-10-22 | $74.13 | $89.05 | 5,154,000 | — | — |
| 2018-10-19 | $73.92 | $88.80 | 13,322,800 | — | — |
| 2018-10-18 | $78.82 | $94.69 | 4,859,600 | — | — |
| 2018-10-17 | $79.15 | $95.08 | 5,630,300 | — | — |
| 2018-10-16 | $80.07 | $96.19 | 5,907,500 | — | — |
| 2018-10-15 | $77.79 | $93.45 | 7,960,600 | — | — |
| 2018-10-12 | $80.08 | $96.20 | 8,179,200 | — | — |
| 2018-10-11 | $78.73 | $94.58 | 9,010,200 | — | — |
| 2018-10-10 | $80.65 | $96.89 | 10,626,500 | — | — |
| 2018-10-09 | $83.76 | $100.62 | 5,322,700 | — | — |
| 2018-10-08 | $83.86 | $100.74 | 9,552,200 | — | — |
| 2018-10-05 | $84.51 | $101.52 | 7,580,800 | — | — |
| 2018-10-04 | $85.27 | $102.44 | 6,911,300 | — | — |
| 2018-10-03 | $86.39 | $103.78 | 8,331,700 | — | — |
| 2018-10-02 | $83.28 | $100.04 | 7,100,100 | — | — |
| 2018-10-01 | $82.43 | $99.02 | 6,696,600 | — | — |
| 2018-09-28 | $79.97 | $96.07 | 39,153,800 | — | — |
| 2018-09-27 | $83.04 | $99.76 | 8,087,700 | — | — |
| 2018-09-26 | $84.53 | $101.55 | 7,955,000 | — | — |
| 2018-09-25 | $85.05 | $102.17 | 7,512,100 | — | — |
| 2018-09-24 | $85.79 | $103.06 | 6,853,000 | — | — |
| 2018-09-21 | $83.37 | $100.15 | 8,531,600 | — | — |
| 2018-09-20 | $81.93 | $98.42 | 6,500,000 | — | — |
| 2018-09-19 | $80.54 | $96.75 | 6,867,500 | — | — |
| 2018-09-18 | $83.97 | $100.87 | 4,563,000 | — | — |
| 2018-09-17 | $83.82 | $100.69 | 3,510,200 | — | — |
| 2018-09-14 | $84.34 | $101.32 | 3,294,400 | — | — |
| 2018-09-13 | $84.09 | $101.02 | 4,575,900 | — | — |
| 2018-09-12 | $84.20 | $101.15 | 5,581,900 | — | — |
| 2018-09-11 | $83.52 | $100.33 | 3,835,400 | — | — |
| 2018-09-10 | $82.43 | $99.02 | 4,067,700 | — | — |
| 2018-09-07 | $82.51 | $99.12 | 3,589,100 | — | — |
| 2018-09-06 | $82.80 | $99.47 | 4,468,200 | — | — |
| 2018-09-05 | $83.94 | $100.84 | 5,718,900 | — | — |
| 2018-09-04 | $84.28 | $101.25 | 6,036,200 | — | — |
| 2018-08-31 | $82.29 | $98.86 | 6,666,800 | — | — |
| 2018-08-30 | $83.12 | $99.85 | 4,420,500 | — | — |
| 2018-08-29 | $83.72 | $100.57 | 3,624,700 | — | — |
| 2018-08-28 | $83.91 | $100.80 | 3,222,900 | — | — |
| 2018-08-27 | $83.68 | $100.53 | 4,305,200 | — | — |
| 2018-08-24 | $83.82 | $100.69 | 6,091,800 | — | — |
| 2018-08-23 | $81.62 | $98.05 | 3,392,100 | — | — |
| 2018-08-22 | $80.21 | $96.36 | 3,838,700 | — | — |
| 2018-08-21 | $79.01 | $94.92 | 5,733,400 | — | — |
| 2018-08-20 | $78.76 | $94.61 | 3,352,300 | — | — |
| 2018-08-17 | $77.11 | $92.63 | 3,374,300 | — | — |
| 2018-08-16 | $76.69 | $92.13 | 4,075,600 | — | — |
| 2018-08-15 | $77.18 | $92.72 | 6,162,800 | — | — |
| 2018-08-14 | $80.11 | $95.68 | 3,413,800 | — | — |
| 2018-08-13 | $80.09 | $95.66 | 2,307,800 | — | — |
| 2018-08-10 | $80.93 | $96.66 | 2,708,400 | — | — |
| 2018-08-09 | $80.75 | $96.45 | 3,027,600 | — | — |
| 2018-08-08 | $81.69 | $97.57 | 3,171,200 | — | — |
| 2018-08-07 | $81.27 | $97.07 | 4,145,800 | — | — |
| 2018-08-06 | $79.84 | $95.36 | 3,837,100 | — | — |
| 2018-08-03 | $79.09 | $94.47 | 3,075,100 | — | — |
| 2018-08-02 | $79.73 | $95.23 | 3,785,000 | — | — |
| 2018-08-01 | $80.76 | $96.46 | 4,279,400 | — | — |
| 2018-07-31 | $80.83 | $96.54 | 4,686,700 | — | — |
| 2018-07-30 | $81.50 | $97.34 | 4,166,200 | — | — |
| 2018-07-27 | $80.99 | $96.74 | 5,450,900 | — | — |
| 2018-07-26 | $80.16 | $95.74 | 11,435,400 | — | — |
| 2018-07-25 | $74.72 | $89.25 | 5,236,300 | — | — |
| 2018-07-24 | $73.74 | $88.08 | 4,223,600 | — | — |
| 2018-07-23 | $73.00 | $87.19 | 3,605,800 | — | — |
| 2018-07-20 | $72.52 | $86.62 | 4,231,700 | — | — |
| 2018-07-19 | $72.86 | $87.02 | 3,148,700 | — | — |
| 2018-07-18 | $72.56 | $86.67 | 5,089,500 | — | — |
| 2018-07-17 | $71.70 | $85.64 | 3,110,700 | — | — |
| 2018-07-16 | $71.42 | $85.30 | 3,077,100 | — | — |
| 2018-07-13 | $71.74 | $85.69 | 4,884,600 | — | — |
| 2018-07-12 | $70.51 | $84.22 | 3,951,200 | — | — |
| 2018-07-11 | $69.96 | $83.56 | 4,441,200 | — | — |
| 2018-07-10 | $71.87 | $85.84 | 3,965,500 | — | — |
| 2018-07-09 | $71.82 | $85.78 | 5,463,300 | — | — |
| 2018-07-06 | $70.20 | $83.85 | 4,055,100 | — | — |
| 2018-07-05 | $69.60 | $83.13 | 8,436,100 | — | — |
| 2018-07-03 | $70.82 | $84.59 | 6,832,100 | — | — |
| 2018-07-02 | $70.27 | $83.93 | 5,351,000 | — | — |
| 2018-06-29 | $70.16 | $83.80 | 5,576,800 | — | — |
| 2018-06-28 | $69.49 | $83.00 | 4,546,300 | — | — |
| 2018-06-27 | $69.20 | $82.65 | 5,758,900 | — | — |
| 2018-06-26 | $70.54 | $84.25 | 4,478,800 | — | — |
| 2018-06-25 | $69.97 | $83.57 | 7,899,400 | — | — |
| 2018-06-22 | $72.62 | $86.74 | 11,180,200 | — | — |
| 2018-06-21 | $72.48 | $86.57 | 4,776,300 | — | — |
| 2018-06-20 | $73.82 | $88.17 | 3,217,200 | — | — |
| 2018-06-19 | $74.52 | $89.01 | 3,828,100 | — | — |
| 2018-06-18 | $74.79 | $89.33 | 4,517,800 | — | — |
| 2018-06-15 | $73.56 | $87.86 | 8,448,900 | — | — |
| 2018-06-14 | $75.19 | $89.81 | 4,880,500 | — | — |
| 2018-06-13 | $74.88 | $89.44 | 4,645,600 | — | — |
| 2018-06-12 | $75.46 | $90.13 | 7,553,200 | — | — |
| 2018-06-11 | $77.77 | $92.89 | 5,268,200 | — | — |
| 2018-06-08 | $78.99 | $94.35 | 4,058,800 | — | — |
| 2018-06-07 | $79.15 | $94.54 | 4,197,600 | — | — |
| 2018-06-06 | $78.76 | $94.07 | 6,320,300 | — | — |
| 2018-06-05 | $80.33 | $95.95 | 4,851,800 | — | — |
| 2018-06-04 | $81.93 | $97.86 | 6,655,300 | — | — |
| 2018-06-01 | $81.92 | $97.85 | 6,979,800 | — | — |
| 2018-05-31 | $79.03 | $94.39 | 8,272,100 | — | — |
| 2018-05-30 | $79.55 | $95.02 | 6,100,600 | — | — |
| 2018-05-29 | $77.61 | $92.70 | 6,145,500 | — | — |
| 2018-05-25 | $77.00 | $91.97 | 6,419,000 | — | — |
| 2018-05-24 | $79.11 | $94.49 | 6,090,000 | — | — |
| 2018-05-23 | $78.87 | $94.20 | 4,419,300 | — | — |
| 2018-05-22 | $78.49 | $93.75 | 4,111,900 | — | — |
| 2018-05-21 | $78.85 | $94.18 | 3,866,500 | — | — |
| 2018-05-18 | $79.53 | $94.99 | 4,015,700 | — | — |
| 2018-05-17 | $80.71 | $96.40 | 9,675,600 | — | — |
| 2018-05-16 | $76.73 | $91.65 | 6,890,300 | — | — |
| 2018-05-15 | $77.29 | $92.32 | 5,869,400 | — | — |
| 2018-05-14 | $78.34 | $93.02 | 4,936,700 | — | — |
| 2018-05-11 | $77.33 | $91.82 | 3,549,200 | — | — |
| 2018-05-10 | $77.54 | $92.07 | 4,532,100 | — | — |
| 2018-05-09 | $77.11 | $91.56 | 4,827,000 | — | — |
| 2018-05-08 | $75.31 | $89.42 | 6,857,100 | — | — |
| 2018-05-07 | $76.50 | $90.84 | 5,856,900 | — | — |
| 2018-05-04 | $76.94 | $91.36 | 5,612,100 | — | — |
| 2018-05-03 | $77.46 | $91.98 | 9,029,100 | — | — |
| 2018-05-02 | $75.84 | $90.05 | 13,325,500 | — | — |
| 2018-05-01 | $72.90 | $86.56 | 20,929,500 | — | — |
| 2018-04-30 | $74.91 | $88.95 | 28,076,500 | — | — |
| 2018-04-27 | $81.43 | $96.69 | 3,287,700 | — | — |
| 2018-04-26 | $82.93 | $98.47 | 4,330,100 | — | — |
| 2018-04-25 | $80.23 | $95.26 | 3,272,000 | — | — |
| 2018-04-24 | $79.78 | $94.73 | 4,744,100 | — | — |
| 2018-04-23 | $79.85 | $94.81 | 2,946,900 | — | — |
| 2018-04-20 | $79.76 | $94.71 | 2,557,700 | — | — |
| 2018-04-19 | $79.40 | $94.28 | 3,147,600 | — | — |
| 2018-04-18 | $78.78 | $93.54 | 4,192,700 | — | — |
| 2018-04-17 | $78.55 | $93.27 | 3,866,200 | — | — |
| 2018-04-16 | $77.52 | $92.05 | 4,840,000 | — | — |
| 2018-04-13 | $74.59 | $88.57 | 2,485,600 | — | — |
| 2018-04-12 | $74.25 | $88.16 | 2,357,900 | — | — |
| 2018-04-11 | $74.02 | $87.89 | 3,916,800 | — | — |
| 2018-04-10 | $73.70 | $87.51 | 3,906,500 | — | — |
| 2018-04-09 | $71.67 | $85.10 | 3,889,800 | — | — |
| 2018-04-06 | $72.45 | $86.03 | 3,211,500 | — | — |
| 2018-04-05 | $73.41 | $87.17 | 4,706,500 | — | — |
| 2018-04-04 | $72.57 | $86.17 | 4,382,800 | — | — |
| 2018-04-03 | $72.60 | $86.20 | 3,660,000 | — | — |
| 2018-04-02 | $71.80 | $85.26 | 3,372,600 | — | — |
| 2018-03-29 | $73.11 | $86.81 | 2,790,900 | — | — |
| 2018-03-28 | $71.82 | $85.28 | 4,082,300 | — | — |
| 2018-03-27 | $72.88 | $86.54 | 3,640,400 | — | — |
| 2018-03-26 | $73.68 | $87.49 | 4,245,400 | — | — |
| 2018-03-23 | $71.28 | $84.64 | 5,858,200 | — | — |
| 2018-03-22 | $72.97 | $86.64 | 3,809,500 | — | — |
| 2018-03-21 | $73.21 | $86.93 | 4,355,900 | — | — |
| 2018-03-20 | $71.46 | $84.85 | 4,723,500 | — | — |
| 2018-03-19 | $69.21 | $82.18 | 2,774,000 | — | — |
| 2018-03-16 | $69.68 | $82.74 | 6,081,700 | — | — |
| 2018-03-15 | $68.63 | $81.49 | 4,534,800 | — | — |
| 2018-03-14 | $69.36 | $82.36 | 3,328,600 | — | — |
| 2018-03-13 | $69.24 | $82.22 | 3,246,000 | — | — |
| 2018-03-12 | $69.27 | $82.25 | 3,175,900 | — | — |
| 2018-03-09 | $70.22 | $83.38 | 4,110,400 | — | — |
| 2018-03-08 | $69.03 | $81.97 | 4,015,600 | — | — |
| 2018-03-07 | $67.68 | $80.36 | 3,536,800 | — | — |
| 2018-03-06 | $67.39 | $80.02 | 3,730,300 | — | — |
| 2018-03-05 | $66.16 | $78.56 | 3,662,000 | — | — |
| 2018-03-02 | $65.19 | $77.41 | 2,890,100 | — | — |
| 2018-03-01 | $64.79 | $76.93 | 4,264,800 | — | — |
| 2018-02-28 | $64.06 | $76.06 | 5,536,600 | — | — |
| 2018-02-27 | $65.60 | $77.89 | 4,395,600 | — | — |
| 2018-02-26 | $66.29 | $78.71 | 3,243,200 | — | — |
| 2018-02-23 | $66.81 | $79.33 | 2,896,400 | — | — |
| 2018-02-22 | $66.46 | $78.91 | 4,149,500 | — | — |
| 2018-02-21 | $66.27 | $78.69 | 4,522,200 | — | — |
| 2018-02-20 | $66.25 | $78.66 | 3,236,000 | — | — |
| 2018-02-16 | $67.93 | $80.11 | 3,301,300 | — | — |
| 2018-02-15 | $67.80 | $79.96 | 4,187,200 | — | — |
| 2018-02-14 | $68.16 | $80.38 | 4,690,000 | — | — |
| 2018-02-13 | $66.08 | $77.93 | 3,571,000 | — | — |
| 2018-02-12 | $64.77 | $76.39 | 3,423,700 | — | — |
| 2018-02-09 | $63.84 | $75.29 | 4,871,400 | — | — |
| 2018-02-08 | $62.79 | $74.05 | 4,379,300 | — | — |
| 2018-02-07 | $65.09 | $76.76 | 5,065,000 | — | — |
| 2018-02-06 | $65.69 | $77.47 | 4,615,400 | — | — |
| 2018-02-05 | $64.58 | $76.16 | 5,891,600 | — | — |
| 2018-02-02 | $67.41 | $79.50 | 5,035,100 | — | — |
| 2018-02-01 | $68.69 | $81.01 | 6,953,500 | — | — |
| 2018-01-31 | $69.27 | $81.69 | 6,425,000 | — | — |
| 2018-01-30 | $69.13 | $81.53 | 4,841,700 | — | — |
| 2018-01-29 | $70.15 | $82.73 | 4,153,100 | — | — |
| 2018-01-26 | $71.74 | $84.61 | 3,556,100 | — | — |
| 2018-01-25 | $71.08 | $83.83 | 2,894,300 | — | — |
| 2018-01-24 | $71.59 | $84.43 | 3,933,900 | — | — |
| 2018-01-23 | $73.12 | $86.23 | 2,852,600 | — | — |
| 2018-01-22 | $73.16 | $86.28 | 4,365,700 | — | — |
| 2018-01-19 | $71.89 | $84.78 | 3,894,300 | — | — |
| 2018-01-18 | $71.49 | $84.31 | 3,610,600 | — | — |
| 2018-01-17 | $71.98 | $84.89 | 3,489,700 | — | — |
| 2018-01-16 | $70.78 | $83.47 | 4,401,500 | — | — |
| 2018-01-12 | $71.42 | $84.23 | 2,628,200 | — | — |
| 2018-01-11 | $70.25 | $82.85 | 2,494,500 | — | — |
| 2018-01-10 | $69.51 | $81.98 | 2,719,400 | — | — |
| 2018-01-09 | $69.00 | $81.38 | 2,980,300 | — | — |
| 2018-01-08 | $69.39 | $81.84 | 3,212,600 | — | — |
| 2018-01-05 | $69.34 | $81.78 | 3,512,300 | — | — |
| 2018-01-04 | $68.68 | $81.00 | 3,156,400 | — | — |
| 2018-01-03 | $68.61 | $80.92 | 4,844,000 | — | — |
| 2018-01-02 | $67.18 | $79.23 | 3,055,900 | — | — |