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
- 1995-11-21 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 | $59.67 | $66.43 | 2,612,100 | — | — |
| 2018-12-28 | $59.09 | $65.79 | 2,268,300 | — | — |
| 2018-12-27 | $59.40 | $66.13 | 3,149,800 | — | — |
| 2018-12-26 | $57.87 | $64.43 | 3,929,300 | — | — |
| 2018-12-24 | $54.82 | $61.03 | 1,438,700 | — | — |
| 2018-12-21 | $56.75 | $63.18 | 10,332,100 | — | — |
| 2018-12-20 | $57.86 | $64.42 | 5,000,600 | — | — |
| 2018-12-19 | $59.37 | $66.10 | 3,831,400 | — | — |
| 2018-12-18 | $62.03 | $69.06 | 5,293,700 | — | — |
| 2018-12-17 | $59.61 | $66.36 | 4,645,700 | — | — |
| 2018-12-14 | $61.43 | $68.39 | 3,838,000 | — | — |
| 2018-12-13 | $62.73 | $69.84 | 3,875,000 | — | — |
| 2018-12-12 | $64.71 | $72.04 | 3,020,200 | — | — |
| 2018-12-11 | $64.20 | $71.47 | 4,417,100 | — | — |
| 2018-12-10 | $65.63 | $73.07 | 3,772,400 | — | — |
| 2018-12-07 | $64.39 | $71.69 | 3,177,700 | — | — |
| 2018-12-06 | $68.48 | $76.24 | 2,863,300 | — | — |
| 2018-12-04 | $67.97 | $75.67 | 4,229,800 | — | — |
| 2018-12-03 | $69.93 | $77.85 | 4,960,700 | — | — |
| 2018-11-30 | $66.87 | $74.45 | 4,095,100 | — | — |
| 2018-11-29 | $67.40 | $75.04 | 3,015,300 | — | — |
| 2018-11-28 | $69.48 | $77.35 | 2,798,000 | — | — |
| 2018-11-27 | $67.27 | $74.89 | 1,963,200 | — | — |
| 2018-11-26 | $67.76 | $75.44 | 3,330,400 | — | — |
| 2018-11-23 | $65.66 | $73.10 | 1,598,900 | — | — |
| 2018-11-21 | $65.91 | $73.38 | 3,561,200 | — | — |
| 2018-11-20 | $67.67 | $75.34 | 4,246,800 | — | — |
| 2018-11-19 | $67.28 | $74.90 | 4,768,700 | — | — |
| 2018-11-16 | $71.90 | $80.05 | 6,422,400 | — | — |
| 2018-11-15 | $68.88 | $76.69 | 12,103,700 | — | — |
| 2018-11-14 | $78.03 | $86.87 | 3,735,700 | — | — |
| 2018-11-13 | $78.89 | $87.83 | 2,481,900 | — | — |
| 2018-11-12 | $78.87 | $87.81 | 3,382,400 | — | — |
| 2018-11-09 | $81.66 | $90.91 | 2,957,900 | — | — |
| 2018-11-08 | $82.84 | $92.23 | 2,487,900 | — | — |
| 2018-11-07 | $82.82 | $92.20 | 1,807,700 | — | — |
| 2018-11-06 | $80.32 | $89.42 | 1,769,000 | — | — |
| 2018-11-05 | $80.12 | $89.20 | 1,641,000 | — | — |
| 2018-11-02 | $78.91 | $87.85 | 2,657,200 | — | — |
| 2018-11-01 | $79.49 | $88.50 | 2,678,300 | — | — |
| 2018-10-31 | $78.49 | $87.38 | 3,321,100 | — | — |
| 2018-10-30 | $76.56 | $85.24 | 3,257,500 | — | — |
| 2018-10-29 | $71.91 | $80.06 | 3,648,800 | — | — |
| 2018-10-26 | $71.82 | $79.96 | 4,293,100 | — | — |
| 2018-10-25 | $76.24 | $84.88 | 3,245,800 | — | — |
| 2018-10-24 | $74.20 | $82.61 | 3,907,000 | — | — |
| 2018-10-23 | $77.39 | $86.16 | 4,544,800 | — | — |
| 2018-10-22 | $80.32 | $89.42 | 2,716,500 | — | — |
| 2018-10-19 | $77.57 | $86.36 | 2,295,700 | — | — |
| 2018-10-18 | $78.04 | $86.88 | 2,140,200 | — | — |
| 2018-10-17 | $79.07 | $88.03 | 2,400,600 | — | — |
| 2018-10-16 | $77.92 | $86.75 | 2,501,300 | — | — |
| 2018-10-15 | $75.33 | $83.87 | 1,594,400 | — | — |
| 2018-10-12 | $76.92 | $85.64 | 2,642,200 | — | — |
| 2018-10-11 | $73.96 | $82.34 | 3,649,600 | — | — |
| 2018-10-10 | $75.64 | $84.21 | 3,760,300 | — | — |
| 2018-10-09 | $79.73 | $88.76 | 2,584,500 | — | — |
| 2018-10-08 | $80.09 | $89.17 | 2,648,900 | — | — |
| 2018-10-05 | $82.32 | $91.65 | 2,076,300 | — | — |
| 2018-10-04 | $83.91 | $93.42 | 2,003,300 | — | — |
| 2018-10-03 | $85.77 | $95.04 | 1,890,500 | — | — |
| 2018-10-02 | $85.67 | $94.93 | 1,504,700 | — | — |
| 2018-10-01 | $86.15 | $95.46 | 1,830,100 | — | — |
| 2018-09-28 | $85.89 | $95.18 | 1,678,500 | — | — |
| 2018-09-27 | $85.65 | $94.91 | 1,390,000 | — | — |
| 2018-09-26 | $86.11 | $95.42 | 1,549,300 | — | — |
| 2018-09-25 | $86.19 | $95.51 | 1,528,000 | — | — |
| 2018-09-24 | $86.40 | $95.74 | 2,391,500 | — | — |
| 2018-09-21 | $86.85 | $96.24 | 4,939,500 | — | — |
| 2018-09-20 | $85.36 | $94.59 | 2,298,800 | — | — |
| 2018-09-19 | $83.99 | $93.07 | 1,509,600 | — | — |
| 2018-09-18 | $85.31 | $94.53 | 1,806,300 | — | — |
| 2018-09-17 | $83.44 | $92.46 | 2,288,200 | — | — |
| 2018-09-14 | $85.77 | $95.04 | 2,273,900 | — | — |
| 2018-09-13 | $85.50 | $94.74 | 1,739,400 | — | — |
| 2018-09-12 | $85.19 | $94.40 | 2,336,500 | — | — |
| 2018-09-11 | $85.12 | $94.32 | 2,471,600 | — | — |
| 2018-09-10 | $83.56 | $92.59 | 2,255,800 | — | — |
| 2018-09-07 | $83.11 | $92.10 | 2,573,100 | — | — |
| 2018-09-06 | $83.41 | $92.43 | 2,955,000 | — | — |
| 2018-09-05 | $83.32 | $92.33 | 4,344,400 | — | — |
| 2018-09-04 | $87.92 | $97.43 | 2,595,700 | — | — |
| 2018-08-31 | $86.81 | $96.20 | 3,354,500 | — | — |
| 2018-08-30 | $86.82 | $96.21 | 2,017,900 | — | — |
| 2018-08-29 | $86.25 | $95.58 | 1,419,900 | — | — |
| 2018-08-28 | $85.94 | $95.23 | 1,813,700 | — | — |
| 2018-08-27 | $84.97 | $94.16 | 1,443,700 | — | — |
| 2018-08-24 | $84.24 | $93.35 | 1,449,100 | — | — |
| 2018-08-23 | $83.16 | $92.15 | 1,887,700 | — | — |
| 2018-08-22 | $82.72 | $91.66 | 1,708,200 | — | — |
| 2018-08-21 | $81.90 | $90.76 | 2,749,700 | — | — |
| 2018-08-20 | $82.37 | $91.28 | 2,479,200 | — | — |
| 2018-08-17 | $81.16 | $89.94 | 2,653,100 | — | — |
| 2018-08-16 | $79.51 | $88.11 | 7,179,600 | — | — |
| 2018-08-15 | $82.47 | $91.39 | 3,549,500 | — | — |
| 2018-08-14 | $82.76 | $91.71 | 2,889,100 | — | — |
| 2018-08-13 | $80.32 | $89.00 | 4,295,200 | — | — |
| 2018-08-10 | $81.95 | $90.81 | 1,844,000 | — | — |
| 2018-08-09 | $82.59 | $91.52 | 2,253,300 | — | — |
| 2018-08-08 | $82.97 | $91.94 | 2,117,000 | — | — |
| 2018-08-07 | $81.99 | $90.86 | 3,246,800 | — | — |
| 2018-08-06 | $81.92 | $90.78 | 1,654,400 | — | — |
| 2018-08-03 | $81.68 | $90.51 | 2,009,000 | — | — |
| 2018-08-02 | $80.56 | $89.27 | 2,207,100 | — | — |
| 2018-08-01 | $78.55 | $87.04 | 2,497,600 | — | — |
| 2018-07-31 | $77.52 | $85.90 | 3,010,400 | — | — |
| 2018-07-30 | $77.29 | $85.65 | 2,818,800 | — | — |
| 2018-07-27 | $79.45 | $88.04 | 2,426,800 | — | — |
| 2018-07-26 | $81.29 | $90.08 | 1,752,400 | — | — |
| 2018-07-25 | $81.42 | $90.22 | 2,559,400 | — | — |
| 2018-07-24 | $78.60 | $87.10 | 3,596,000 | — | — |
| 2018-07-23 | $81.39 | $90.19 | 2,608,200 | — | — |
| 2018-07-20 | $82.01 | $90.88 | 1,916,700 | — | — |
| 2018-07-19 | $82.32 | $91.22 | 1,963,000 | — | — |
| 2018-07-18 | $82.23 | $91.12 | 2,161,200 | — | — |
| 2018-07-17 | $82.43 | $91.34 | 2,665,700 | — | — |
| 2018-07-16 | $81.85 | $90.70 | 2,402,900 | — | — |
| 2018-07-13 | $82.70 | $91.64 | 1,470,700 | — | — |
| 2018-07-12 | $81.85 | $90.70 | 2,853,800 | — | — |
| 2018-07-11 | $79.59 | $88.20 | 2,265,200 | — | — |
| 2018-07-10 | $79.24 | $87.81 | 2,572,500 | — | — |
| 2018-07-09 | $79.39 | $87.97 | 2,436,300 | — | — |
| 2018-07-06 | $78.77 | $87.29 | 1,387,000 | — | — |
| 2018-07-05 | $77.78 | $86.19 | 2,929,100 | — | — |
| 2018-07-03 | $77.29 | $85.20 | 1,911,600 | — | — |
| 2018-07-02 | $79.18 | $87.29 | 2,108,000 | — | — |
| 2018-06-29 | $78.53 | $86.57 | 3,296,500 | — | — |
| 2018-06-28 | $77.31 | $85.23 | 3,485,400 | — | — |
| 2018-06-27 | $76.34 | $84.16 | 2,640,500 | — | — |
| 2018-06-26 | $77.93 | $85.91 | 2,769,700 | — | — |
| 2018-06-25 | $76.94 | $84.82 | 3,292,800 | — | — |
| 2018-06-22 | $76.96 | $84.84 | 4,008,000 | — | — |
| 2018-06-21 | $77.75 | $85.71 | 2,457,400 | — | — |
| 2018-06-20 | $78.16 | $86.16 | 2,246,500 | — | — |
| 2018-06-19 | $77.89 | $85.87 | 1,883,100 | — | — |
| 2018-06-18 | $78.19 | $86.20 | 1,754,400 | — | — |
| 2018-06-15 | $77.70 | $85.66 | 4,302,900 | — | — |
| 2018-06-14 | $77.50 | $85.44 | 2,621,600 | — | — |
| 2018-06-13 | $76.11 | $83.90 | 3,106,400 | — | — |
| 2018-06-12 | $76.17 | $83.97 | 2,224,300 | — | — |
| 2018-06-11 | $75.59 | $83.33 | 1,672,200 | — | — |
| 2018-06-08 | $74.35 | $81.96 | 2,073,400 | — | — |
| 2018-06-07 | $74.00 | $81.58 | 3,723,200 | — | — |
| 2018-06-06 | $74.91 | $82.58 | 3,844,000 | — | — |
| 2018-06-05 | $72.85 | $80.31 | 3,059,100 | — | — |
| 2018-06-04 | $71.27 | $78.57 | 3,636,500 | — | — |
| 2018-06-01 | $69.71 | $76.85 | 3,140,400 | — | — |
| 2018-05-31 | $68.32 | $75.32 | 4,612,900 | — | — |
| 2018-05-30 | $68.23 | $75.22 | 4,375,500 | — | — |
| 2018-05-29 | $66.96 | $73.82 | 3,324,600 | — | — |
| 2018-05-25 | $67.15 | $74.03 | 4,127,000 | — | — |
| 2018-05-24 | $68.08 | $75.05 | 8,726,600 | — | — |
| 2018-05-23 | $66.79 | $73.63 | 6,609,000 | — | — |
| 2018-05-22 | $67.02 | $73.88 | 6,192,200 | — | — |
| 2018-05-21 | $68.45 | $75.46 | 5,736,600 | — | — |
| 2018-05-18 | $69.10 | $76.18 | 2,687,200 | — | — |
| 2018-05-17 | $69.89 | $77.05 | 2,196,800 | — | — |
| 2018-05-16 | $70.68 | $77.92 | 2,561,800 | — | — |
| 2018-05-15 | $70.54 | $77.76 | 2,705,400 | — | — |
| 2018-05-14 | $70.74 | $77.98 | 3,283,200 | — | — |
| 2018-05-11 | $72.27 | $79.67 | 1,689,700 | — | — |
| 2018-05-10 | $71.83 | $79.18 | 1,970,000 | — | — |
| 2018-05-09 | $71.17 | $78.46 | 2,101,100 | — | — |
| 2018-05-08 | $69.63 | $76.76 | 3,067,800 | — | — |
| 2018-05-07 | $68.84 | $75.89 | 1,461,800 | — | — |
| 2018-05-04 | $68.01 | $74.97 | 2,461,700 | — | — |
| 2018-05-03 | $67.19 | $74.07 | 2,719,800 | — | — |
| 2018-05-02 | $67.40 | $74.30 | 3,147,000 | — | — |
| 2018-05-01 | $67.85 | $74.80 | 2,297,700 | — | — |
| 2018-04-30 | $66.58 | $73.40 | 2,136,000 | — | — |
| 2018-04-27 | $67.40 | $74.30 | 1,875,400 | — | — |
| 2018-04-26 | $67.46 | $74.37 | 1,975,800 | — | — |
| 2018-04-25 | $67.25 | $74.14 | 2,047,400 | — | — |
| 2018-04-24 | $67.85 | $74.80 | 2,760,800 | — | — |
| 2018-04-23 | $68.35 | $75.35 | 1,246,800 | — | — |
| 2018-04-20 | $68.66 | $75.69 | 1,464,000 | — | — |
| 2018-04-19 | $69.01 | $76.08 | 1,443,500 | — | — |
| 2018-04-18 | $69.22 | $76.31 | 1,896,600 | — | — |
| 2018-04-17 | $69.55 | $76.67 | 2,642,100 | — | — |
| 2018-04-16 | $68.27 | $75.26 | 2,042,300 | — | — |
| 2018-04-13 | $67.47 | $74.38 | 2,822,200 | — | — |
| 2018-04-12 | $67.57 | $74.49 | 1,723,000 | — | — |
| 2018-04-11 | $66.14 | $72.91 | 2,690,600 | — | — |
| 2018-04-10 | $66.06 | $72.82 | 3,882,500 | — | — |
| 2018-04-09 | $63.58 | $70.09 | 3,237,600 | — | — |
| 2018-04-06 | $63.11 | $69.57 | 4,650,900 | — | — |
| 2018-04-05 | $62.90 | $69.34 | 5,509,400 | — | — |
| 2018-04-04 | $62.11 | $68.25 | 4,104,200 | — | — |
| 2018-04-03 | $60.63 | $66.62 | 3,587,700 | — | — |
| 2018-04-02 | $59.16 | $65.01 | 2,952,600 | — | — |
| 2018-03-29 | $61.69 | $67.79 | 3,690,300 | — | — |
| 2018-03-28 | $59.47 | $65.35 | 3,253,600 | — | — |
| 2018-03-27 | $61.19 | $67.24 | 2,708,900 | — | — |
| 2018-03-26 | $63.30 | $69.56 | 2,224,900 | — | — |
| 2018-03-23 | $61.15 | $67.19 | 1,953,900 | — | — |
| 2018-03-22 | $62.16 | $68.30 | 2,951,700 | — | — |
| 2018-03-21 | $64.11 | $70.45 | 2,146,100 | — | — |
| 2018-03-20 | $63.31 | $69.57 | 2,030,400 | — | — |
| 2018-03-19 | $62.84 | $69.05 | 3,063,500 | — | — |
| 2018-03-16 | $63.93 | $70.25 | 2,631,200 | — | — |
| 2018-03-15 | $63.67 | $69.96 | 2,492,200 | — | — |
| 2018-03-14 | $64.55 | $70.93 | 2,237,600 | — | — |
| 2018-03-13 | $64.83 | $71.24 | 2,571,400 | — | — |
| 2018-03-12 | $64.53 | $70.91 | 2,457,600 | — | — |
| 2018-03-09 | $65.26 | $71.71 | 2,142,500 | — | — |
| 2018-03-08 | $63.88 | $70.19 | 2,092,400 | — | — |
| 2018-03-07 | $63.35 | $69.61 | 2,657,100 | — | — |
| 2018-03-06 | $63.80 | $70.11 | 4,874,300 | — | — |
| 2018-03-05 | $62.19 | $68.34 | 3,504,900 | — | — |
| 2018-03-02 | $60.76 | $66.77 | 2,648,400 | — | — |
| 2018-03-01 | $60.60 | $66.59 | 2,532,900 | — | — |
| 2018-02-28 | $60.55 | $66.53 | 5,440,900 | — | — |
| 2018-02-27 | $60.40 | $66.37 | 2,708,500 | — | — |
| 2018-02-26 | $60.41 | $66.38 | 4,061,700 | — | — |
| 2018-02-23 | $59.62 | $65.51 | 3,217,000 | — | — |
| 2018-02-22 | $58.59 | $64.38 | 3,209,000 | — | — |
| 2018-02-21 | $58.54 | $64.33 | 3,405,000 | — | — |
| 2018-02-20 | $58.08 | $63.82 | 4,146,100 | — | — |
| 2018-02-16 | $56.51 | $62.10 | 5,438,700 | — | — |
| 2018-02-15 | $57.67 | $63.37 | 16,677,500 | — | — |
| 2018-02-14 | $60.64 | $66.63 | 5,811,300 | — | — |
| 2018-02-13 | $58.74 | $64.55 | 3,915,000 | — | — |
| 2018-02-12 | $57.73 | $63.44 | 4,354,400 | — | — |
| 2018-02-09 | $56.17 | $61.72 | 3,585,900 | — | — |
| 2018-02-08 | $55.85 | $61.37 | 2,259,500 | — | — |
| 2018-02-07 | $57.63 | $63.33 | 2,395,700 | — | — |
| 2018-02-06 | $58.14 | $63.89 | 3,123,400 | — | — |
| 2018-02-05 | $56.81 | $62.43 | 3,943,500 | — | — |
| 2018-02-02 | $60.22 | $66.17 | 1,914,300 | — | — |
| 2018-02-01 | $62.16 | $68.30 | 3,995,500 | — | — |
| 2018-01-31 | $61.50 | $67.58 | 2,950,300 | — | — |
| 2018-01-30 | $62.31 | $68.47 | 1,984,800 | — | — |
| 2018-01-29 | $62.80 | $69.01 | 2,266,900 | — | — |
| 2018-01-26 | $63.34 | $69.60 | 3,671,600 | — | — |
| 2018-01-25 | $62.49 | $68.67 | 1,949,600 | — | — |
| 2018-01-24 | $62.93 | $69.15 | 2,821,500 | — | — |
| 2018-01-23 | $63.84 | $70.15 | 2,419,500 | — | — |
| 2018-01-22 | $63.52 | $69.80 | 2,796,900 | — | — |
| 2018-01-19 | $63.09 | $69.33 | 3,420,800 | — | — |
| 2018-01-18 | $63.30 | $69.56 | 3,294,100 | — | — |
| 2018-01-17 | $63.59 | $69.88 | 1,807,500 | — | — |
| 2018-01-16 | $62.27 | $68.42 | 2,769,200 | — | — |
| 2018-01-12 | $62.77 | $68.97 | 2,510,400 | — | — |
| 2018-01-11 | $61.81 | $67.92 | 3,558,300 | — | — |
| 2018-01-10 | $60.65 | $66.64 | 2,021,500 | — | — |
| 2018-01-09 | $59.67 | $65.57 | 3,062,900 | — | — |
| 2018-01-08 | $59.65 | $65.55 | 3,280,300 | — | — |
| 2018-01-05 | $58.85 | $64.67 | 2,347,400 | — | — |
| 2018-01-04 | $57.81 | $63.52 | 2,711,300 | — | — |
| 2018-01-03 | $57.07 | $62.49 | 2,406,900 | — | — |
| 2018-01-02 | $55.57 | $60.85 | 1,386,100 | — | — |