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
- 1996-11-07 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 | $76.89 | $130.75 | 1,386,518 | — | — |
| 2018-12-28 | $76.40 | $129.91 | 2,036,700 | — | — |
| 2018-12-27 | $75.33 | $128.10 | 2,678,846 | — | — |
| 2018-12-26 | $75.96 | $129.16 | 1,387,188 | — | — |
| 2018-12-24 | $73.92 | $125.69 | 802,739 | — | — |
| 2018-12-21 | $74.69 | $127.00 | 4,392,353 | — | — |
| 2018-12-20 | $75.47 | $128.34 | 7,128,115 | — | — |
| 2018-12-19 | $75.67 | $128.68 | 4,332,089 | — | — |
| 2018-12-18 | $76.51 | $130.11 | 3,056,724 | — | — |
| 2018-12-17 | $76.85 | $130.67 | 3,427,236 | — | — |
| 2018-12-14 | $78.31 | $133.16 | 2,748,150 | — | — |
| 2018-12-13 | $79.21 | $134.69 | 5,848,175 | — | — |
| 2018-12-12 | $78.97 | $134.28 | 2,232,112 | — | — |
| 2018-12-11 | $78.15 | $132.90 | 1,636,056 | — | — |
| 2018-12-10 | $77.87 | $132.41 | 1,646,881 | — | — |
| 2018-12-07 | $78.03 | $132.68 | 3,265,193 | — | — |
| 2018-12-06 | $79.79 | $135.69 | 3,839,486 | — | — |
| 2018-12-04 | $81.34 | $138.31 | 1,642,864 | — | — |
| 2018-12-03 | $82.00 | $139.43 | 2,562,559 | — | — |
| 2018-11-30 | $82.02 | $139.46 | 3,730,342 | — | — |
| 2018-11-29 | $81.59 | $138.73 | 4,337,557 | — | — |
| 2018-11-28 | $80.46 | $136.81 | 2,416,698 | — | — |
| 2018-11-27 | $79.65 | $135.44 | 2,165,040 | — | — |
| 2018-11-26 | $79.75 | $135.61 | 2,725,495 | — | — |
| 2018-11-23 | $78.88 | $134.13 | 1,617,754 | — | — |
| 2018-11-21 | $79.78 | $135.65 | 5,245,981 | — | — |
| 2018-11-20 | $77.91 | $132.49 | 4,955,710 | — | — |
| 2018-11-19 | $79.13 | $134.56 | 4,304,300 | — | — |
| 2018-11-16 | $78.63 | $133.70 | 2,442,143 | — | — |
| 2018-11-15 | $78.17 | $132.93 | 3,394,872 | — | — |
| 2018-11-14 | $78.25 | $133.06 | 2,554,636 | — | — |
| 2018-11-13 | $79.13 | $134.56 | 2,807,521 | — | — |
| 2018-11-12 | $79.06 | $134.44 | 2,129,663 | — | — |
| 2018-11-09 | $79.95 | $135.94 | 3,020,677 | — | — |
| 2018-11-08 | $79.96 | $135.97 | 2,943,450 | — | — |
| 2018-11-07 | $79.66 | $135.46 | 3,398,332 | — | — |
| 2018-11-06 | $78.78 | $133.96 | 5,134,828 | — | — |
| 2018-11-05 | $79.96 | $135.96 | 3,515,846 | — | — |
| 2018-11-02 | $78.14 | $132.87 | 1,684,267 | — | — |
| 2018-11-01 | $79.03 | $134.39 | 2,230,103 | — | — |
| 2018-10-31 | $78.37 | $133.26 | 3,875,198 | — | — |
| 2018-10-30 | $77.63 | $132.00 | 4,617,785 | — | — |
| 2018-10-29 | $77.14 | $131.18 | 4,660,304 | — | — |
| 2018-10-26 | $76.42 | $129.96 | 4,825,584 | — | — |
| 2018-10-25 | $76.83 | $130.64 | 4,437,216 | — | — |
| 2018-10-24 | $75.49 | $128.37 | 4,308,541 | — | — |
| 2018-10-23 | $78.86 | $134.10 | 4,846,788 | — | — |
| 2018-10-22 | $78.05 | $132.71 | 3,173,011 | — | — |
| 2018-10-19 | $78.13 | $132.85 | 3,794,735 | — | — |
| 2018-10-18 | $77.28 | $131.40 | 6,121,037 | — | — |
| 2018-10-17 | $76.42 | $129.94 | 3,484,375 | — | — |
| 2018-10-16 | $76.81 | $130.61 | 3,154,932 | — | — |
| 2018-10-15 | $74.51 | $126.70 | 2,304,875 | — | — |
| 2018-10-12 | $74.18 | $126.13 | 2,001,211 | — | — |
| 2018-10-11 | $73.66 | $125.25 | 3,987,245 | — | — |
| 2018-10-10 | $75.62 | $128.58 | 3,151,807 | — | — |
| 2018-10-09 | $76.24 | $129.64 | 4,003,427 | — | — |
| 2018-10-08 | $76.40 | $129.91 | 2,046,074 | — | — |
| 2018-10-05 | $76.62 | $130.29 | 1,342,994 | — | — |
| 2018-10-04 | $76.93 | $130.81 | 1,250,701 | — | — |
| 2018-10-03 | $78.36 | $133.25 | 2,523,611 | — | — |
| 2018-10-02 | $77.37 | $131.56 | 2,111,807 | — | — |
| 2018-10-01 | $77.36 | $131.54 | 1,393,996 | — | — |
| 2018-09-28 | $77.20 | $131.28 | 1,358,284 | — | — |
| 2018-09-27 | $77.16 | $131.21 | 1,802,228 | — | — |
| 2018-09-26 | $77.43 | $131.66 | 1,582,711 | — | — |
| 2018-09-25 | $76.97 | $130.89 | 1,498,453 | — | — |
| 2018-09-24 | $76.42 | $129.96 | 2,022,304 | — | — |
| 2018-09-21 | $76.58 | $130.22 | 3,279,254 | — | — |
| 2018-09-20 | $77.03 | $130.99 | 3,507,030 | — | — |
| 2018-09-19 | $76.08 | $129.36 | 2,833,970 | — | — |
| 2018-09-18 | $76.19 | $129.56 | 2,096,852 | — | — |
| 2018-09-17 | $76.28 | $129.71 | 2,754,623 | — | — |
| 2018-09-14 | $76.36 | $129.85 | 1,488,521 | — | — |
| 2018-09-13 | $76.43 | $129.97 | 2,212,024 | — | — |
| 2018-09-12 | $75.65 | $128.65 | 1,292,886 | — | — |
| 2018-09-11 | $75.24 | $127.94 | 2,183,454 | — | — |
| 2018-09-10 | $73.95 | $125.75 | 1,518,430 | — | — |
| 2018-09-07 | $73.28 | $124.61 | 1,373,684 | — | — |
| 2018-09-06 | $73.06 | $124.24 | 1,663,175 | — | — |
| 2018-09-05 | $73.57 | $125.10 | 1,480,151 | — | — |
| 2018-09-04 | $73.98 | $125.80 | 1,006,632 | — | — |
| 2018-08-31 | $74.38 | $126.48 | 1,080,400 | — | — |
| 2018-08-30 | $74.81 | $127.21 | 1,165,997 | — | — |
| 2018-08-29 | $74.97 | $127.49 | 1,428,145 | — | — |
| 2018-08-28 | $75.10 | $127.70 | 1,213,427 | — | — |
| 2018-08-27 | $75.34 | $128.11 | 981,522 | — | — |
| 2018-08-24 | $75.04 | $127.61 | 986,990 | — | — |
| 2018-08-23 | $74.92 | $127.40 | 1,057,856 | — | — |
| 2018-08-22 | $74.99 | $127.52 | 1,829,347 | — | — |
| 2018-08-21 | $75.10 | $127.70 | 3,050,251 | — | — |
| 2018-08-20 | $74.87 | $127.32 | 1,164,323 | — | — |
| 2018-08-17 | $74.41 | $126.53 | 1,519,434 | — | — |
| 2018-08-16 | $73.65 | $125.23 | 1,906,574 | — | — |
| 2018-08-15 | $73.32 | $124.68 | 2,431,876 | — | — |
| 2018-08-14 | $73.60 | $125.16 | 1,601,014 | — | — |
| 2018-08-13 | $73.87 | $125.61 | 1,898,316 | — | — |
| 2018-08-10 | $73.57 | $125.10 | 2,019,625 | — | — |
| 2018-08-09 | $74.64 | $126.92 | 1,337,526 | — | — |
| 2018-08-08 | $74.86 | $127.29 | 1,675,451 | — | — |
| 2018-08-07 | $74.90 | $127.37 | 1,787,497 | — | — |
| 2018-08-06 | $74.80 | $127.20 | 2,040,383 | — | — |
| 2018-08-03 | $74.67 | $126.97 | 1,849,324 | — | — |
| 2018-08-02 | $75.33 | $128.10 | 1,475,687 | — | — |
| 2018-08-01 | $74.99 | $127.52 | 1,942,286 | — | — |
| 2018-07-31 | $75.18 | $127.84 | 1,581,484 | — | — |
| 2018-07-30 | $75.07 | $127.66 | 1,187,982 | — | — |
| 2018-07-27 | $74.81 | $127.21 | 1,757,923 | — | — |
| 2018-07-26 | $74.60 | $126.85 | 2,114,039 | — | — |
| 2018-07-25 | $74.32 | $126.38 | 1,908,583 | — | — |
| 2018-07-24 | $73.93 | $125.72 | 1,951,326 | — | — |
| 2018-07-23 | $73.69 | $125.31 | 3,381,257 | — | — |
| 2018-07-20 | $73.72 | $125.35 | 4,466,344 | — | — |
| 2018-07-19 | $72.40 | $123.11 | 4,287,002 | — | — |
| 2018-07-18 | $72.54 | $123.36 | 3,388,511 | — | — |
| 2018-07-17 | $70.52 | $119.91 | 2,742,570 | — | — |
| 2018-07-16 | $70.42 | $119.75 | 1,889,723 | — | — |
| 2018-07-13 | $70.59 | $120.04 | 1,470,776 | — | — |
| 2018-07-12 | $70.73 | $120.28 | 4,164,689 | — | — |
| 2018-07-11 | $68.41 | $116.33 | 1,929,899 | — | — |
| 2018-07-10 | $69.26 | $117.77 | 1,671,322 | — | — |
| 2018-07-09 | $69.44 | $118.09 | 1,260,634 | — | — |
| 2018-07-06 | $69.15 | $117.58 | 1,501,243 | — | — |
| 2018-07-05 | $68.96 | $117.26 | 3,567,629 | — | — |
| 2018-07-03 | $67.62 | $114.98 | 1,604,250 | — | — |
| 2018-07-02 | $66.94 | $113.84 | 1,890,058 | — | — |
| 2018-06-29 | $67.69 | $115.10 | 4,385,545 | — | — |
| 2018-06-28 | $65.41 | $111.23 | 1,895,414 | — | — |
| 2018-06-27 | $64.91 | $110.38 | 2,050,650 | — | — |
| 2018-06-26 | $65.99 | $112.21 | 1,878,451 | — | — |
| 2018-06-25 | $66.34 | $112.80 | 1,643,310 | — | — |
| 2018-06-22 | $67.26 | $114.37 | 1,946,974 | — | — |
| 2018-06-21 | $66.29 | $112.72 | 1,228,828 | — | — |
| 2018-06-20 | $66.51 | $113.10 | 1,607,152 | — | — |
| 2018-06-19 | $65.92 | $112.10 | 3,357,821 | — | — |
| 2018-06-18 | $66.39 | $112.89 | 2,435,893 | — | — |
| 2018-06-15 | $67.91 | $115.48 | 2,390,695 | — | — |
| 2018-06-14 | $68.08 | $115.77 | 1,452,697 | — | — |
| 2018-06-13 | $67.91 | $115.48 | 1,806,692 | — | — |
| 2018-06-12 | $67.96 | $115.56 | 1,556,374 | — | — |
| 2018-06-11 | $67.92 | $115.50 | 2,710,652 | — | — |
| 2018-06-08 | $67.39 | $114.60 | 1,479,146 | — | — |
| 2018-06-07 | $67.64 | $115.02 | 1,364,533 | — | — |
| 2018-06-06 | $67.39 | $114.60 | 1,540,303 | — | — |
| 2018-06-05 | $67.11 | $114.12 | 2,015,608 | — | — |
| 2018-06-04 | $67.89 | $115.44 | 2,627,399 | — | — |
| 2018-06-01 | $67.74 | $115.19 | 1,679,915 | — | — |
| 2018-05-31 | $66.77 | $113.55 | 2,503,411 | — | — |
| 2018-05-30 | $67.86 | $115.39 | 1,563,293 | — | — |
| 2018-05-29 | $67.17 | $114.22 | 1,383,059 | — | — |
| 2018-05-25 | $68.19 | $115.95 | 1,017,346 | — | — |
| 2018-05-24 | $68.25 | $116.06 | 1,324,022 | — | — |
| 2018-05-23 | $68.49 | $116.46 | 933,980 | — | — |
| 2018-05-22 | $68.85 | $117.08 | 1,054,732 | — | — |
| 2018-05-21 | $68.81 | $117.00 | 1,101,492 | — | — |
| 2018-05-18 | $69.05 | $117.42 | 1,650,452 | — | — |
| 2018-05-17 | $69.13 | $117.55 | 2,342,038 | — | — |
| 2018-05-16 | $69.53 | $118.24 | 1,480,820 | — | — |
| 2018-05-15 | $69.40 | $118.01 | 2,588,116 | — | — |
| 2018-05-14 | $70.19 | $119.35 | 1,845,194 | — | — |
| 2018-05-11 | $69.49 | $118.16 | 3,046,345 | — | — |
| 2018-05-10 | $68.94 | $117.23 | 1,799,662 | — | — |
| 2018-05-09 | $69.08 | $117.46 | 1,270,008 | — | — |
| 2018-05-08 | $69.12 | $117.54 | 1,325,473 | — | — |
| 2018-05-07 | $69.08 | $117.46 | 1,176,264 | — | — |
| 2018-05-04 | $68.72 | $116.85 | 1,021,475 | — | — |
| 2018-05-03 | $68.39 | $116.29 | 2,058,462 | — | — |
| 2018-05-02 | $67.91 | $115.48 | 1,796,202 | — | — |
| 2018-05-01 | $68.35 | $116.23 | 1,638,623 | — | — |
| 2018-04-30 | $68.72 | $116.85 | 1,143,788 | — | — |
| 2018-04-27 | $69.24 | $117.74 | 1,310,854 | — | — |
| 2018-04-26 | $69.18 | $117.64 | 1,145,016 | — | — |
| 2018-04-25 | $68.48 | $116.44 | 1,444,550 | — | — |
| 2018-04-24 | $68.99 | $117.31 | 1,753,459 | — | — |
| 2018-04-23 | $69.53 | $118.24 | 1,317,773 | — | — |
| 2018-04-20 | $69.78 | $118.67 | 3,264,523 | — | — |
| 2018-04-19 | $70.79 | $120.37 | 6,621,228 | — | — |
| 2018-04-18 | $73.21 | $124.49 | 4,898,570 | — | — |
| 2018-04-17 | $73.28 | $124.61 | 3,458,930 | — | — |
| 2018-04-16 | $72.73 | $123.68 | 1,732,813 | — | — |
| 2018-04-13 | $72.62 | $123.48 | 1,157,292 | — | — |
| 2018-04-12 | $72.97 | $124.09 | 1,187,647 | — | — |
| 2018-04-11 | $72.50 | $123.28 | 1,124,035 | — | — |
| 2018-04-10 | $73.36 | $124.75 | 1,285,074 | — | — |
| 2018-04-09 | $72.64 | $123.53 | 2,831,515 | — | — |
| 2018-04-06 | $71.86 | $122.20 | 1,715,180 | — | — |
| 2018-04-05 | $72.63 | $123.51 | 1,210,302 | — | — |
| 2018-04-04 | $72.48 | $123.25 | 2,481,314 | — | — |
| 2018-04-03 | $71.79 | $122.08 | 1,874,992 | — | — |
| 2018-04-02 | $71.32 | $121.27 | 1,417,766 | — | — |
| 2018-03-29 | $72.45 | $123.19 | 1,706,029 | — | — |
| 2018-03-28 | $72.80 | $123.80 | 1,767,186 | — | — |
| 2018-03-27 | $71.19 | $121.06 | 1,710,270 | — | — |
| 2018-03-26 | $71.40 | $121.41 | 1,314,648 | — | — |
| 2018-03-23 | $70.39 | $119.70 | 2,756,408 | — | — |
| 2018-03-22 | $71.58 | $121.71 | 1,929,899 | — | — |
| 2018-03-21 | $72.65 | $123.54 | 1,877,335 | — | — |
| 2018-03-20 | $72.89 | $123.94 | 1,393,103 | — | — |
| 2018-03-19 | $72.79 | $123.77 | 1,642,082 | — | — |
| 2018-03-16 | $73.53 | $125.03 | 2,225,862 | — | — |
| 2018-03-15 | $73.31 | $124.65 | 1,110,308 | — | — |
| 2018-03-14 | $73.69 | $125.31 | 1,768,748 | — | — |
| 2018-03-13 | $73.71 | $125.34 | 1,678,910 | — | — |
| 2018-03-12 | $74.29 | $126.33 | 1,154,837 | — | — |
| 2018-03-09 | $74.16 | $126.10 | 2,669,695 | — | — |
| 2018-03-08 | $73.80 | $125.49 | 2,964,096 | — | — |
| 2018-03-07 | $73.32 | $124.68 | 2,070,850 | — | — |
| 2018-03-06 | $73.06 | $124.23 | 2,589,566 | — | — |
| 2018-03-05 | $75.53 | $123.90 | 2,303,647 | — | — |
| 2018-03-02 | $74.42 | $122.07 | 2,310,678 | — | — |
| 2018-03-01 | $73.84 | $121.12 | 1,062,320 | — | — |
| 2018-02-28 | $74.69 | $122.51 | 1,540,192 | — | — |
| 2018-02-27 | $75.76 | $124.28 | 1,656,032 | — | — |
| 2018-02-26 | $77.09 | $126.45 | 2,057,904 | — | — |
| 2018-02-23 | $76.46 | $125.43 | 1,260,857 | — | — |
| 2018-02-22 | $76.34 | $125.23 | 1,104,728 | — | — |
| 2018-02-21 | $76.07 | $124.78 | 1,012,100 | — | — |
| 2018-02-20 | $76.50 | $125.48 | 1,523,117 | — | — |
| 2018-02-16 | $77.88 | $127.75 | 1,096,916 | — | — |
| 2018-02-15 | $77.67 | $127.41 | 1,121,915 | — | — |
| 2018-02-14 | $76.63 | $125.70 | 1,947,420 | — | — |
| 2018-02-13 | $74.91 | $122.88 | 2,307,107 | — | — |
| 2018-02-12 | $75.28 | $123.48 | 1,471,892 | — | — |
| 2018-02-09 | $74.60 | $122.37 | 3,905,442 | — | — |
| 2018-02-08 | $73.96 | $121.32 | 3,227,360 | — | — |
| 2018-02-07 | $76.00 | $124.68 | 3,771,968 | — | — |
| 2018-02-06 | $77.27 | $126.75 | 3,939,815 | — | — |
| 2018-02-05 | $76.01 | $124.69 | 2,707,751 | — | — |
| 2018-02-02 | $79.20 | $129.92 | 1,620,097 | — | — |
| 2018-02-01 | $81.14 | $133.10 | 1,724,555 | — | — |
| 2018-01-31 | $80.70 | $132.38 | 1,605,478 | — | — |
| 2018-01-30 | $82.15 | $134.76 | 1,561,730 | — | — |
| 2018-01-29 | $83.32 | $136.67 | 1,715,404 | — | — |
| 2018-01-26 | $84.15 | $138.04 | 2,169,839 | — | — |
| 2018-01-25 | $83.92 | $137.65 | 3,168,994 | — | — |
| 2018-01-24 | $81.94 | $134.41 | 4,312,670 | — | — |
| 2018-01-23 | $78.15 | $128.19 | 2,731,187 | — | — |
| 2018-01-22 | $77.96 | $127.88 | 1,865,282 | — | — |
| 2018-01-19 | $77.90 | $127.79 | 859,766 | — | — |
| 2018-01-18 | $77.43 | $127.01 | 1,700,449 | — | — |
| 2018-01-17 | $77.85 | $127.70 | 1,317,215 | — | — |
| 2018-01-16 | $77.72 | $127.48 | 1,350,583 | — | — |
| 2018-01-12 | $77.64 | $127.37 | 1,134,414 | — | — |
| 2018-01-11 | $76.77 | $125.92 | 1,017,122 | — | — |
| 2018-01-10 | $76.94 | $126.20 | 889,117 | — | — |
| 2018-01-09 | $77.39 | $126.95 | 1,488,186 | — | — |
| 2018-01-08 | $77.26 | $126.73 | 1,204,834 | — | — |
| 2018-01-05 | $77.30 | $126.81 | 842,468 | — | — |
| 2018-01-04 | $76.54 | $125.56 | 931,190 | — | — |
| 2018-01-03 | $76.47 | $125.44 | 1,288,868 | — | — |
| 2018-01-02 | $75.88 | $124.47 | 1,178,496 | — | — |