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 | $72.91 | $306.07 | 9,687,502 | — | — |
| 2018-12-28 | $71.92 | $301.90 | 13,180,696 | — | — |
| 2018-12-27 | $71.93 | $301.94 | 13,577,154 | — | — |
| 2018-12-26 | $70.61 | $296.41 | 14,074,011 | — | — |
| 2018-12-24 | $67.89 | $285.00 | 11,565,833 | — | — |
| 2018-12-21 | $69.56 | $292.01 | 37,919,994 | — | — |
| 2018-12-20 | $70.12 | $294.37 | 20,321,454 | — | — |
| 2018-12-19 | $70.39 | $295.49 | 19,765,594 | — | — |
| 2018-12-18 | $70.93 | $297.73 | 16,163,828 | — | — |
| 2018-12-17 | $71.78 | $301.34 | 15,831,822 | — | — |
| 2018-12-14 | $72.98 | $306.35 | 13,896,375 | — | — |
| 2018-12-13 | $75.39 | $314.28 | 11,272,498 | — | — |
| 2018-12-12 | $74.44 | $310.30 | 11,219,678 | — | — |
| 2018-12-11 | $73.58 | $306.72 | 13,867,660 | — | — |
| 2018-12-10 | $73.87 | $307.95 | 16,163,618 | — | — |
| 2018-12-07 | $73.21 | $305.17 | 13,228,799 | — | — |
| 2018-12-06 | $74.78 | $311.73 | 17,329,518 | — | — |
| 2018-12-04 | $74.63 | $311.09 | 15,482,942 | — | — |
| 2018-12-03 | $75.59 | $315.11 | 13,183,106 | — | — |
| 2018-11-30 | $75.71 | $315.59 | 22,380,669 | — | — |
| 2018-11-29 | $74.34 | $309.90 | 11,429,174 | — | — |
| 2018-11-28 | $73.69 | $307.20 | 12,625,675 | — | — |
| 2018-11-27 | $72.84 | $303.66 | 15,325,533 | — | — |
| 2018-11-26 | $71.98 | $300.08 | 11,407,061 | — | — |
| 2018-11-23 | $71.25 | $297.01 | 3,690,846 | — | — |
| 2018-11-21 | $71.36 | $297.49 | 9,489,116 | — | — |
| 2018-11-20 | $71.35 | $297.45 | 14,240,014 | — | — |
| 2018-11-19 | $72.85 | $303.70 | 17,210,675 | — | — |
| 2018-11-16 | $72.58 | $302.54 | 14,384,010 | — | — |
| 2018-11-15 | $71.41 | $297.69 | 12,549,171 | — | — |
| 2018-11-14 | $70.70 | $294.71 | 9,936,193 | — | — |
| 2018-11-13 | $71.19 | $296.78 | 16,587,430 | — | — |
| 2018-11-12 | $71.27 | $297.09 | 14,679,022 | — | — |
| 2018-11-09 | $71.43 | $297.77 | 15,359,802 | — | — |
| 2018-11-08 | $72.02 | $300.24 | 13,634,690 | — | — |
| 2018-11-07 | $71.64 | $298.64 | 19,566,684 | — | — |
| 2018-11-06 | $69.95 | $291.60 | 10,737,913 | — | — |
| 2018-11-05 | $69.77 | $290.85 | 12,922,364 | — | — |
| 2018-11-02 | $68.96 | $287.47 | 13,517,838 | — | — |
| 2018-11-01 | $69.77 | $290.85 | 14,507,988 | — | — |
| 2018-10-31 | $70.24 | $292.80 | 16,624,529 | — | — |
| 2018-10-30 | $69.53 | $289.85 | 19,845,976 | — | — |
| 2018-10-29 | $68.18 | $284.21 | 19,743,901 | — | — |
| 2018-10-26 | $67.18 | $280.03 | 17,764,229 | — | — |
| 2018-10-25 | $66.76 | $278.28 | 21,553,692 | — | — |
| 2018-10-24 | $67.31 | $280.59 | 15,348,170 | — | — |
| 2018-10-23 | $68.80 | $286.79 | 12,116,871 | — | — |
| 2018-10-22 | $69.25 | $288.66 | 12,486,186 | — | — |
| 2018-10-19 | $69.04 | $287.79 | 15,210,043 | — | — |
| 2018-10-18 | $68.90 | $287.23 | 12,812,848 | — | — |
| 2018-10-17 | $68.53 | $285.68 | 9,793,036 | — | — |
| 2018-10-16 | $67.96 | $283.29 | 10,719,992 | — | — |
| 2018-10-15 | $66.28 | $276.29 | 6,896,783 | — | — |
| 2018-10-12 | $66.61 | $277.68 | 10,648,938 | — | — |
| 2018-10-11 | $65.24 | $271.95 | 13,491,952 | — | — |
| 2018-10-10 | $67.22 | $280.23 | 13,259,191 | — | — |
| 2018-10-09 | $69.03 | $287.75 | 8,249,122 | — | — |
| 2018-10-08 | $68.19 | $284.25 | 9,279,830 | — | — |
| 2018-10-05 | $67.78 | $282.54 | 7,790,308 | — | — |
| 2018-10-04 | $67.96 | $283.29 | 10,837,054 | — | — |
| 2018-10-03 | $68.10 | $283.89 | 10,037,325 | — | — |
| 2018-10-02 | $68.46 | $285.40 | 10,894,589 | — | — |
| 2018-10-01 | $68.25 | $284.52 | 7,994,668 | — | — |
| 2018-09-28 | $67.69 | $282.18 | 7,135,622 | — | — |
| 2018-09-27 | $67.48 | $281.30 | 6,315,458 | — | — |
| 2018-09-26 | $67.11 | $279.75 | 7,260,963 | — | — |
| 2018-09-25 | $67.41 | $281.02 | 6,770,499 | — | — |
| 2018-09-24 | $67.54 | $281.54 | 6,747,862 | — | — |
| 2018-09-21 | $67.84 | $282.81 | 17,850,689 | — | — |
| 2018-09-20 | $67.54 | $281.54 | 6,435,454 | — | — |
| 2018-09-19 | $66.77 | $278.36 | 8,325,522 | — | — |
| 2018-09-18 | $67.19 | $280.11 | 7,126,819 | — | — |
| 2018-09-17 | $67.19 | $280.11 | 7,018,770 | — | — |
| 2018-09-14 | $66.77 | $278.36 | 7,792,928 | — | — |
| 2018-09-13 | $67.59 | $279.83 | 10,750,594 | — | — |
| 2018-09-12 | $66.66 | $276.00 | 6,382,320 | — | — |
| 2018-09-11 | $65.92 | $272.92 | 6,094,644 | — | — |
| 2018-09-10 | $66.37 | $274.81 | 7,616,759 | — | — |
| 2018-09-07 | $66.48 | $275.25 | 9,971,930 | — | — |
| 2018-09-06 | $66.20 | $274.10 | 10,099,995 | — | — |
| 2018-09-05 | $65.48 | $271.10 | 6,664,337 | — | — |
| 2018-09-04 | $64.84 | $268.45 | 6,045,178 | — | — |
| 2018-08-31 | $65.45 | $270.98 | 6,018,978 | — | — |
| 2018-08-30 | $65.40 | $270.78 | 4,972,341 | — | — |
| 2018-08-29 | $65.66 | $271.85 | 5,753,206 | — | — |
| 2018-08-28 | $65.49 | $271.14 | 6,219,251 | — | — |
| 2018-08-27 | $65.83 | $272.56 | 5,327,822 | — | — |
| 2018-08-24 | $65.88 | $272.76 | 5,194,098 | — | — |
| 2018-08-23 | $65.81 | $272.48 | 5,806,654 | — | — |
| 2018-08-22 | $65.88 | $272.76 | 6,176,178 | — | — |
| 2018-08-21 | $66.00 | $273.27 | 10,285,701 | — | — |
| 2018-08-20 | $66.96 | $277.22 | 10,919,426 | — | — |
| 2018-08-17 | $65.90 | $272.84 | 8,223,761 | — | — |
| 2018-08-16 | $65.70 | $272.01 | 19,378,358 | — | — |
| 2018-08-15 | $64.28 | $266.16 | 11,413,873 | — | — |
| 2018-08-14 | $63.42 | $262.57 | 6,912,608 | — | — |
| 2018-08-13 | $63.66 | $263.59 | 9,973,606 | — | — |
| 2018-08-10 | $63.04 | $261.02 | 7,796,806 | — | — |
| 2018-08-09 | $62.98 | $260.75 | 7,495,086 | — | — |
| 2018-08-08 | $63.64 | $263.47 | 6,821,746 | — | — |
| 2018-08-07 | $63.53 | $263.04 | 8,471,298 | — | — |
| 2018-08-06 | $63.19 | $261.62 | 8,600,202 | — | — |
| 2018-08-03 | $62.91 | $260.47 | 7,333,066 | — | — |
| 2018-08-02 | $62.23 | $257.67 | 7,226,379 | — | — |
| 2018-08-01 | $62.49 | $258.73 | 7,949,604 | — | — |
| 2018-07-31 | $62.85 | $260.23 | 16,184,683 | — | — |
| 2018-07-30 | $61.84 | $256.05 | 10,129,130 | — | — |
| 2018-07-27 | $60.58 | $250.83 | 8,815,357 | — | — |
| 2018-07-26 | $61.08 | $252.89 | 11,677,235 | — | — |
| 2018-07-25 | $61.54 | $254.78 | 11,023,598 | — | — |
| 2018-07-24 | $60.52 | $250.56 | 9,931,058 | — | — |
| 2018-07-23 | $59.82 | $247.67 | 7,266,413 | — | — |
| 2018-07-20 | $59.66 | $247.00 | 7,204,686 | — | — |
| 2018-07-19 | $59.65 | $246.96 | 7,631,641 | — | — |
| 2018-07-18 | $60.06 | $248.66 | 6,645,578 | — | — |
| 2018-07-17 | $59.67 | $247.04 | 5,292,086 | — | — |
| 2018-07-16 | $59.72 | $247.28 | 4,729,938 | — | — |
| 2018-07-13 | $60.01 | $248.46 | 7,705,106 | — | — |
| 2018-07-12 | $59.79 | $247.55 | 8,424,453 | — | — |
| 2018-07-11 | $59.06 | $244.55 | 6,055,344 | — | — |
| 2018-07-10 | $59.45 | $246.13 | 11,266,524 | — | — |
| 2018-07-09 | $59.18 | $245.02 | 8,724,600 | — | — |
| 2018-07-06 | $59.35 | $245.74 | 8,543,191 | — | — |
| 2018-07-05 | $58.82 | $243.52 | 9,517,098 | — | — |
| 2018-07-03 | $57.93 | $239.85 | 5,106,590 | — | — |
| 2018-07-02 | $57.69 | $238.86 | 9,546,337 | — | — |
| 2018-06-29 | $57.92 | $239.81 | 14,956,951 | — | — |
| 2018-06-28 | $57.54 | $238.23 | 10,691,591 | — | — |
| 2018-06-27 | $57.14 | $236.57 | 10,948,770 | — | — |
| 2018-06-26 | $57.94 | $239.89 | 12,571,913 | — | — |
| 2018-06-25 | $58.28 | $241.31 | 11,057,238 | — | — |
| 2018-06-22 | $58.65 | $242.85 | 12,885,998 | — | — |
| 2018-06-21 | $58.38 | $241.71 | 9,336,527 | — | — |
| 2018-06-20 | $58.47 | $242.10 | 12,757,094 | — | — |
| 2018-06-19 | $58.23 | $241.11 | 10,501,589 | — | — |
| 2018-06-18 | $58.20 | $240.96 | 9,990,270 | — | — |
| 2018-06-15 | $59.19 | $245.06 | 17,246,517 | — | — |
| 2018-06-14 | $58.74 | $243.21 | 12,528,211 | — | — |
| 2018-06-13 | $59.72 | $245.38 | 9,873,732 | — | — |
| 2018-06-12 | $59.58 | $244.79 | 8,308,230 | — | — |
| 2018-06-11 | $59.48 | $244.36 | 7,542,666 | — | — |
| 2018-06-08 | $59.71 | $245.34 | 10,142,754 | — | — |
| 2018-06-07 | $59.15 | $243.03 | 7,910,933 | — | — |
| 2018-06-06 | $59.09 | $242.79 | 7,912,190 | — | — |
| 2018-06-05 | $58.58 | $240.68 | 13,098,218 | — | — |
| 2018-06-04 | $59.18 | $243.15 | 20,410,534 | — | — |
| 2018-06-01 | $57.79 | $237.42 | 11,556,925 | — | — |
| 2018-05-31 | $56.80 | $233.38 | 12,786,019 | — | — |
| 2018-05-30 | $56.98 | $234.13 | 11,572,016 | — | — |
| 2018-05-29 | $55.73 | $228.95 | 9,228,269 | — | — |
| 2018-05-25 | $56.38 | $231.66 | 6,985,339 | — | — |
| 2018-05-24 | $56.42 | $231.82 | 7,261,382 | — | — |
| 2018-05-23 | $56.46 | $231.97 | 10,375,619 | — | — |
| 2018-05-22 | $55.77 | $229.15 | 9,357,068 | — | — |
| 2018-05-21 | $55.89 | $229.62 | 8,882,219 | — | — |
| 2018-05-18 | $56.43 | $231.85 | 10,151,242 | — | — |
| 2018-05-17 | $56.36 | $231.58 | 8,222,398 | — | — |
| 2018-05-16 | $57.01 | $234.25 | 8,941,222 | — | — |
| 2018-05-15 | $56.49 | $232.09 | 7,148,932 | — | — |
| 2018-05-14 | $56.95 | $233.97 | 9,942,062 | — | — |
| 2018-05-11 | $56.96 | $234.01 | 13,344,498 | — | — |
| 2018-05-10 | $55.40 | $227.62 | 8,624,097 | — | — |
| 2018-05-09 | $55.30 | $227.19 | 8,684,042 | — | — |
| 2018-05-08 | $54.16 | $222.52 | 10,749,546 | — | — |
| 2018-05-07 | $54.75 | $224.95 | 10,513,955 | — | — |
| 2018-05-04 | $55.10 | $226.40 | 9,149,983 | — | — |
| 2018-05-03 | $54.90 | $225.54 | 11,864,932 | — | — |
| 2018-05-02 | $54.68 | $224.64 | 10,921,837 | — | — |
| 2018-05-01 | $55.32 | $227.31 | 13,756,782 | — | — |
| 2018-04-30 | $56.17 | $230.80 | 13,730,267 | — | — |
| 2018-04-27 | $56.75 | $233.15 | 8,034,073 | — | — |
| 2018-04-26 | $56.69 | $232.91 | 14,148,105 | — | — |
| 2018-04-25 | $56.90 | $233.78 | 14,057,034 | — | — |
| 2018-04-24 | $57.34 | $235.58 | 13,974,975 | — | — |
| 2018-04-23 | $57.49 | $236.21 | 20,767,587 | — | — |
| 2018-04-20 | $56.14 | $230.64 | 10,109,951 | — | — |
| 2018-04-19 | $55.95 | $229.89 | 11,041,204 | — | — |
| 2018-04-18 | $56.22 | $230.99 | 11,779,730 | — | — |
| 2018-04-17 | $56.56 | $232.36 | 16,070,451 | — | — |
| 2018-04-16 | $55.96 | $229.93 | 23,627,998 | — | — |
| 2018-04-13 | $54.55 | $224.13 | 10,536,278 | — | — |
| 2018-04-12 | $54.14 | $222.45 | 12,511,967 | — | — |
| 2018-04-11 | $53.63 | $220.33 | 9,445,834 | — | — |
| 2018-04-10 | $53.90 | $221.47 | 13,481,891 | — | — |
| 2018-04-09 | $53.59 | $220.17 | 24,352,376 | — | — |
| 2018-04-06 | $50.92 | $209.19 | 13,100,838 | — | — |
| 2018-04-05 | $52.03 | $213.78 | 13,074,638 | — | — |
| 2018-04-04 | $52.04 | $213.82 | 9,330,030 | — | — |
| 2018-04-03 | $51.61 | $212.06 | 9,688,341 | — | — |
| 2018-04-02 | $50.83 | $208.84 | 14,041,104 | — | — |
| 2018-03-29 | $51.98 | $213.55 | 10,218,524 | — | — |
| 2018-03-28 | $52.57 | $215.98 | 13,302,788 | — | — |
| 2018-03-27 | $51.29 | $210.72 | 16,956,535 | — | — |
| 2018-03-26 | $51.56 | $211.86 | 10,448,770 | — | — |
| 2018-03-23 | $50.96 | $209.39 | 12,408,634 | — | — |
| 2018-03-22 | $51.64 | $212.17 | 13,387,990 | — | — |
| 2018-03-21 | $52.19 | $214.41 | 10,489,746 | — | — |
| 2018-03-20 | $52.14 | $214.21 | 8,153,440 | — | — |
| 2018-03-19 | $52.13 | $214.17 | 12,391,762 | — | — |
| 2018-03-16 | $53.12 | $218.25 | 22,010,620 | — | — |
| 2018-03-15 | $52.72 | $216.60 | 10,560,277 | — | — |
| 2018-03-14 | $52.29 | $214.84 | 11,692,222 | — | — |
| 2018-03-13 | $52.83 | $215.19 | 12,272,080 | — | — |
| 2018-03-12 | $52.82 | $215.15 | 11,269,039 | — | — |
| 2018-03-09 | $52.61 | $214.30 | 9,240,006 | — | — |
| 2018-03-08 | $52.25 | $212.82 | 7,705,001 | — | — |
| 2018-03-07 | $51.98 | $211.69 | 12,817,564 | — | — |
| 2018-03-06 | $51.81 | $211.03 | 9,716,951 | — | — |
| 2018-03-05 | $51.91 | $211.42 | 13,743,577 | — | — |
| 2018-03-02 | $51.87 | $211.27 | 9,355,706 | — | — |
| 2018-03-01 | $51.24 | $208.70 | 13,648,523 | — | — |
| 2018-02-28 | $51.74 | $210.72 | 11,807,606 | — | — |
| 2018-02-27 | $52.21 | $212.67 | 9,734,453 | — | — |
| 2018-02-26 | $53.49 | $217.87 | 12,725,026 | — | — |
| 2018-02-23 | $52.36 | $213.25 | 9,499,177 | — | — |
| 2018-02-22 | $52.07 | $212.08 | 11,334,958 | — | — |
| 2018-02-21 | $52.05 | $212.01 | 11,244,935 | — | — |
| 2018-02-20 | $52.46 | $213.68 | 14,113,416 | — | — |
| 2018-02-16 | $53.71 | $218.77 | 12,294,402 | — | — |
| 2018-02-15 | $53.43 | $217.60 | 10,584,695 | — | — |
| 2018-02-14 | $52.39 | $213.37 | 11,996,142 | — | — |
| 2018-02-13 | $52.39 | $213.37 | 17,857,291 | — | — |
| 2018-02-12 | $52.89 | $215.43 | 13,259,506 | — | — |
| 2018-02-09 | $52.36 | $213.25 | 19,472,364 | — | — |
| 2018-02-08 | $52.22 | $212.71 | 21,871,760 | — | — |
| 2018-02-07 | $53.32 | $217.17 | 14,349,740 | — | — |
| 2018-02-06 | $52.92 | $215.54 | 32,494,498 | — | — |
| 2018-02-05 | $53.82 | $219.20 | 20,546,774 | — | — |
| 2018-02-02 | $55.88 | $227.59 | 12,852,777 | — | — |
| 2018-02-01 | $57.12 | $232.64 | 14,009,664 | — | — |
| 2018-01-31 | $56.54 | $230.27 | 15,582,712 | — | — |
| 2018-01-30 | $57.87 | $235.71 | 13,666,654 | — | — |
| 2018-01-29 | $58.81 | $239.52 | 9,198,191 | — | — |
| 2018-01-26 | $59.20 | $241.12 | 11,060,278 | — | — |
| 2018-01-25 | $58.49 | $238.24 | 9,853,610 | — | — |
| 2018-01-24 | $58.38 | $237.77 | 14,129,241 | — | — |
| 2018-01-23 | $58.87 | $239.79 | 11,718,212 | — | — |
| 2018-01-22 | $58.44 | $238.04 | 12,835,380 | — | — |
| 2018-01-19 | $58.47 | $238.16 | 12,745,671 | — | — |
| 2018-01-18 | $58.33 | $237.58 | 20,861,278 | — | — |
| 2018-01-17 | $59.19 | $241.08 | 22,940,615 | — | — |
| 2018-01-16 | $59.23 | $241.23 | 50,399,682 | — | — |
| 2018-01-12 | $55.97 | $227.98 | 12,935,569 | — | — |
| 2018-01-11 | $54.96 | $223.86 | 7,447,402 | — | — |
| 2018-01-10 | $54.68 | $222.69 | 9,497,395 | — | — |
| 2018-01-09 | $54.20 | $220.75 | 11,142,022 | — | — |
| 2018-01-08 | $54.06 | $220.21 | 11,642,546 | — | — |
| 2018-01-05 | $54.38 | $221.49 | 9,955,057 | — | — |
| 2018-01-04 | $54.44 | $221.72 | 15,751,650 | — | — |
| 2018-01-03 | $53.57 | $218.19 | 11,090,460 | — | — |
| 2018-01-02 | $53.65 | $218.50 | 10,556,504 | — | — |