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
- 2017-04-07 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 | $63.80 | $63.80 | 2,459,700 | — | — |
| 2018-12-28 | $61.61 | $61.61 | 1,857,800 | — | — |
| 2018-12-27 | $61.41 | $61.41 | 1,481,800 | — | — |
| 2018-12-26 | $59.82 | $59.82 | 2,229,300 | — | — |
| 2018-12-24 | $53.75 | $53.75 | 1,334,400 | — | — |
| 2018-12-21 | $54.59 | $54.59 | 2,904,100 | — | — |
| 2018-12-20 | $58.77 | $58.77 | 3,491,000 | — | — |
| 2018-12-19 | $62.67 | $62.67 | 2,896,100 | — | — |
| 2018-12-18 | $62.76 | $62.76 | 1,757,500 | — | — |
| 2018-12-17 | $60.45 | $60.45 | 2,940,600 | — | — |
| 2018-12-14 | $66.81 | $66.81 | 2,486,500 | — | — |
| 2018-12-13 | $67.27 | $67.27 | 1,800,100 | — | — |
| 2018-12-12 | $67.03 | $67.03 | 2,506,000 | — | — |
| 2018-12-11 | $64.54 | $64.54 | 1,821,500 | — | — |
| 2018-12-10 | $64.55 | $64.55 | 2,832,900 | — | — |
| 2018-12-07 | $62.38 | $62.38 | 3,032,100 | — | — |
| 2018-12-06 | $66.95 | $66.95 | 7,894,300 | — | — |
| 2018-12-04 | $60.65 | $60.65 | 2,260,000 | — | — |
| 2018-12-03 | $64.87 | $64.87 | 2,752,400 | — | — |
| 2018-11-30 | $63.65 | $63.65 | 2,567,700 | — | — |
| 2018-11-29 | $61.37 | $61.37 | 2,269,700 | — | — |
| 2018-11-28 | $58.14 | $58.14 | 1,921,100 | — | — |
| 2018-11-27 | $53.48 | $53.48 | 1,248,500 | — | — |
| 2018-11-26 | $55.03 | $55.03 | 1,696,000 | — | — |
| 2018-11-23 | $52.05 | $52.05 | 822,600 | — | — |
| 2018-11-21 | $51.69 | $51.69 | 3,091,500 | — | — |
| 2018-11-20 | $47.82 | $47.82 | 4,427,500 | — | — |
| 2018-11-19 | $48.67 | $48.67 | 3,856,900 | — | — |
| 2018-11-16 | $57.71 | $57.71 | 1,745,100 | — | — |
| 2018-11-15 | $58.02 | $58.02 | 1,875,000 | — | — |
| 2018-11-14 | $54.86 | $54.86 | 1,468,200 | — | — |
| 2018-11-13 | $55.00 | $55.00 | 1,522,100 | — | — |
| 2018-11-12 | $54.62 | $54.62 | 2,639,900 | — | — |
| 2018-11-09 | $59.28 | $59.28 | 1,657,300 | — | — |
| 2018-11-08 | $61.49 | $61.49 | 1,899,300 | — | — |
| 2018-11-07 | $62.60 | $62.60 | 2,274,000 | — | — |
| 2018-11-06 | $56.10 | $56.10 | 966,800 | — | — |
| 2018-11-05 | $56.53 | $56.53 | 1,481,200 | — | — |
| 2018-11-02 | $57.77 | $57.77 | 1,621,800 | — | — |
| 2018-11-01 | $59.93 | $59.93 | 1,543,200 | — | — |
| 2018-10-31 | $58.36 | $58.36 | 2,260,500 | — | — |
| 2018-10-30 | $53.53 | $53.53 | 1,694,800 | — | — |
| 2018-10-29 | $52.48 | $52.48 | 1,767,800 | — | — |
| 2018-10-26 | $51.94 | $51.94 | 2,238,400 | — | — |
| 2018-10-25 | $54.94 | $54.94 | 1,332,000 | — | — |
| 2018-10-24 | $52.78 | $52.78 | 1,587,100 | — | — |
| 2018-10-23 | $57.27 | $57.27 | 2,208,200 | — | — |
| 2018-10-22 | $57.42 | $57.42 | 1,098,300 | — | — |
| 2018-10-19 | $55.76 | $55.76 | 1,560,800 | — | — |
| 2018-10-18 | $59.39 | $59.39 | 1,975,000 | — | — |
| 2018-10-17 | $62.26 | $62.26 | 1,983,700 | — | — |
| 2018-10-16 | $61.91 | $61.91 | 2,105,800 | — | — |
| 2018-10-15 | $58.22 | $58.22 | 1,917,600 | — | — |
| 2018-10-12 | $57.59 | $57.59 | 2,689,300 | — | — |
| 2018-10-11 | $54.64 | $54.64 | 2,676,200 | — | — |
| 2018-10-10 | $55.42 | $55.42 | 4,592,800 | — | — |
| 2018-10-09 | $59.69 | $59.69 | 3,354,500 | — | — |
| 2018-10-08 | $61.31 | $61.31 | 2,600,200 | — | — |
| 2018-10-05 | $65.11 | $65.11 | 1,989,200 | — | — |
| 2018-10-04 | $65.08 | $65.08 | 1,742,700 | — | — |
| 2018-10-03 | $68.27 | $68.27 | 1,736,400 | — | — |
| 2018-10-02 | $68.10 | $68.10 | 2,447,100 | — | — |
| 2018-10-01 | $71.82 | $71.82 | 2,660,500 | — | — |
| 2018-09-28 | $70.36 | $70.36 | 1,303,900 | — | — |
| 2018-09-27 | $70.41 | $70.41 | 1,554,200 | — | — |
| 2018-09-26 | $69.59 | $69.59 | 1,480,300 | — | — |
| 2018-09-25 | $69.42 | $69.42 | 1,396,000 | — | — |
| 2018-09-24 | $68.52 | $68.52 | 1,716,400 | — | — |
| 2018-09-21 | $68.50 | $68.50 | 2,371,600 | — | — |
| 2018-09-20 | $71.00 | $71.00 | 1,697,700 | — | — |
| 2018-09-19 | $69.84 | $69.84 | 1,870,700 | — | — |
| 2018-09-18 | $69.87 | $69.87 | 2,496,800 | — | — |
| 2018-09-17 | $69.51 | $69.51 | 2,276,000 | — | — |
| 2018-09-14 | $72.13 | $72.13 | 2,417,300 | — | — |
| 2018-09-13 | $72.49 | $72.49 | 1,920,400 | — | — |
| 2018-09-12 | $74.17 | $74.17 | 1,901,800 | — | — |
| 2018-09-11 | $72.90 | $72.90 | 3,417,700 | — | — |
| 2018-09-10 | $72.08 | $72.08 | 3,717,000 | — | — |
| 2018-09-07 | $71.92 | $71.92 | 10,916,800 | — | — |
| 2018-09-06 | $60.20 | $60.20 | 3,205,100 | — | — |
| 2018-09-05 | $59.88 | $59.88 | 2,533,500 | — | — |
| 2018-09-04 | $63.12 | $63.12 | 1,445,200 | — | — |
| 2018-08-31 | $61.83 | $61.83 | 862,100 | — | — |
| 2018-08-30 | $61.69 | $61.69 | 738,700 | — | — |
| 2018-08-29 | $61.94 | $61.94 | 1,105,400 | — | — |
| 2018-08-28 | $60.47 | $60.47 | 1,174,000 | — | — |
| 2018-08-27 | $59.51 | $59.51 | 1,249,000 | — | — |
| 2018-08-24 | $59.95 | $59.95 | 989,900 | — | — |
| 2018-08-23 | $58.51 | $58.51 | 1,021,000 | — | — |
| 2018-08-22 | $57.26 | $57.26 | 616,900 | — | — |
| 2018-08-21 | $56.08 | $56.08 | 688,900 | — | — |
| 2018-08-20 | $56.03 | $56.03 | 798,100 | — | — |
| 2018-08-17 | $55.23 | $55.23 | 706,400 | — | — |
| 2018-08-16 | $54.86 | $54.86 | 602,600 | — | — |
| 2018-08-15 | $54.45 | $54.45 | 847,700 | — | — |
| 2018-08-14 | $55.56 | $55.56 | 916,100 | — | — |
| 2018-08-13 | $54.92 | $54.92 | 1,289,600 | — | — |
| 2018-08-10 | $56.11 | $56.11 | 1,280,100 | — | — |
| 2018-08-09 | $56.71 | $56.71 | 1,719,300 | — | — |
| 2018-08-08 | $54.91 | $54.91 | 982,800 | — | — |
| 2018-08-07 | $54.87 | $54.87 | 1,231,300 | — | — |
| 2018-08-06 | $55.38 | $55.38 | 1,261,300 | — | — |
| 2018-08-03 | $52.93 | $52.93 | 1,102,600 | — | — |
| 2018-08-02 | $54.59 | $54.59 | 1,834,600 | — | — |
| 2018-08-01 | $52.01 | $52.01 | 2,980,900 | — | — |
| 2018-07-31 | $49.65 | $49.65 | 2,675,900 | — | — |
| 2018-07-30 | $49.81 | $49.81 | 4,257,400 | — | — |
| 2018-07-27 | $55.11 | $55.11 | 1,556,200 | — | — |
| 2018-07-26 | $57.79 | $57.79 | 1,288,600 | — | — |
| 2018-07-25 | $57.38 | $57.38 | 1,001,600 | — | — |
| 2018-07-24 | $55.12 | $55.12 | 1,604,300 | — | — |
| 2018-07-23 | $57.15 | $57.15 | 888,600 | — | — |
| 2018-07-20 | $56.33 | $56.33 | 1,215,000 | — | — |
| 2018-07-19 | $55.98 | $55.98 | 771,400 | — | — |
| 2018-07-18 | $56.35 | $56.35 | 1,237,000 | — | — |
| 2018-07-17 | $55.83 | $55.83 | 1,345,400 | — | — |
| 2018-07-16 | $54.07 | $54.07 | 1,099,600 | — | — |
| 2018-07-13 | $54.15 | $54.15 | 1,167,600 | — | — |
| 2018-07-12 | $54.66 | $54.66 | 2,964,600 | — | — |
| 2018-07-11 | $51.16 | $51.16 | 1,661,600 | — | — |
| 2018-07-10 | $50.93 | $50.93 | 1,259,900 | — | — |
| 2018-07-09 | $51.86 | $51.86 | 2,226,200 | — | — |
| 2018-07-06 | $52.57 | $52.57 | 1,242,200 | — | — |
| 2018-07-05 | $51.59 | $51.59 | 1,897,700 | — | — |
| 2018-07-03 | $50.82 | $50.82 | 838,900 | — | — |
| 2018-07-02 | $51.42 | $51.42 | 1,143,400 | — | — |
| 2018-06-29 | $50.37 | $50.37 | 1,393,400 | — | — |
| 2018-06-28 | $50.38 | $50.38 | 2,324,000 | — | — |
| 2018-06-27 | $48.31 | $48.31 | 2,791,400 | — | — |
| 2018-06-26 | $49.57 | $49.57 | 2,171,200 | — | — |
| 2018-06-25 | $49.02 | $49.02 | 3,270,800 | — | — |
| 2018-06-22 | $51.89 | $51.89 | 7,858,200 | — | — |
| 2018-06-21 | $53.22 | $53.22 | 2,281,800 | — | — |
| 2018-06-20 | $53.69 | $53.69 | 2,342,300 | — | — |
| 2018-06-19 | $52.93 | $52.93 | 3,721,000 | — | — |
| 2018-06-18 | $55.00 | $55.00 | 3,573,800 | — | — |
| 2018-06-15 | $54.48 | $54.48 | 5,151,500 | — | — |
| 2018-06-14 | $52.81 | $52.81 | 2,638,600 | — | — |
| 2018-06-13 | $52.59 | $52.59 | 3,436,900 | — | — |
| 2018-06-12 | $52.94 | $52.94 | 3,610,200 | — | — |
| 2018-06-11 | $51.61 | $51.61 | 4,018,300 | — | — |
| 2018-06-08 | $51.28 | $51.28 | 4,016,800 | — | — |
| 2018-06-07 | $50.88 | $50.88 | 8,980,800 | — | — |
| 2018-06-06 | $54.14 | $54.14 | 4,955,100 | — | — |
| 2018-06-05 | $54.58 | $54.58 | 4,695,800 | — | — |
| 2018-06-04 | $57.36 | $57.36 | 2,953,400 | — | — |
| 2018-06-01 | $57.35 | $57.35 | 6,676,200 | — | — |
| 2018-05-31 | $56.21 | $56.21 | 1,922,000 | — | — |
| 2018-05-30 | $55.36 | $55.36 | 2,275,200 | — | — |
| 2018-05-29 | $53.66 | $53.66 | 2,957,400 | — | — |
| 2018-05-25 | $51.88 | $51.88 | 1,201,700 | — | — |
| 2018-05-24 | $50.68 | $50.68 | 1,221,000 | — | — |
| 2018-05-23 | $49.52 | $49.52 | 1,162,400 | — | — |
| 2018-05-22 | $48.51 | $48.51 | 1,391,800 | — | — |
| 2018-05-21 | $50.54 | $50.54 | 1,128,300 | — | — |
| 2018-05-18 | $49.72 | $49.72 | 744,100 | — | — |
| 2018-05-17 | $49.23 | $49.23 | 1,236,600 | — | — |
| 2018-05-16 | $48.99 | $48.99 | 1,493,400 | — | — |
| 2018-05-15 | $48.52 | $48.52 | 2,137,500 | — | — |
| 2018-05-14 | $48.15 | $48.15 | 2,524,900 | — | — |
| 2018-05-11 | $50.50 | $50.50 | 1,456,100 | — | — |
| 2018-05-10 | $50.40 | $50.40 | 1,812,500 | — | — |
| 2018-05-09 | $49.28 | $49.28 | 2,015,000 | — | — |
| 2018-05-08 | $47.75 | $47.75 | 1,376,900 | — | — |
| 2018-05-07 | $47.05 | $47.05 | 2,004,400 | — | — |
| 2018-05-04 | $45.76 | $45.76 | 1,433,000 | — | — |
| 2018-05-03 | $45.54 | $45.54 | 1,291,700 | — | — |
| 2018-05-02 | $44.58 | $44.58 | 1,320,000 | — | — |
| 2018-05-01 | $43.44 | $43.44 | 678,900 | — | — |
| 2018-04-30 | $42.81 | $42.81 | 989,200 | — | — |
| 2018-04-27 | $41.74 | $41.74 | 1,456,700 | — | — |
| 2018-04-26 | $42.78 | $42.78 | 968,000 | — | — |
| 2018-04-25 | $42.00 | $42.00 | 1,289,600 | — | — |
| 2018-04-24 | $41.96 | $41.96 | 2,321,700 | — | — |
| 2018-04-23 | $43.32 | $43.32 | 3,035,100 | — | — |
| 2018-04-20 | $41.97 | $41.97 | 2,109,600 | — | — |
| 2018-04-19 | $41.08 | $41.08 | 973,700 | — | — |
| 2018-04-18 | $41.54 | $41.54 | 1,069,300 | — | — |
| 2018-04-17 | $41.56 | $41.56 | 1,662,400 | — | — |
| 2018-04-16 | $40.60 | $40.60 | 1,138,900 | — | — |
| 2018-04-13 | $40.59 | $40.59 | 844,200 | — | — |
| 2018-04-12 | $40.75 | $40.75 | 1,416,300 | — | — |
| 2018-04-11 | $40.35 | $40.35 | 2,731,400 | — | — |
| 2018-04-10 | $39.22 | $39.22 | 1,658,500 | — | — |
| 2018-04-09 | $38.66 | $38.66 | 1,580,400 | — | — |
| 2018-04-06 | $38.64 | $38.64 | 815,800 | — | — |
| 2018-04-05 | $38.98 | $38.98 | 1,746,600 | — | — |
| 2018-04-04 | $39.56 | $39.56 | 1,531,000 | — | — |
| 2018-04-03 | $38.99 | $38.99 | 1,584,100 | — | — |
| 2018-04-02 | $39.02 | $39.02 | 1,768,800 | — | — |
| 2018-03-29 | $39.85 | $39.85 | 2,405,500 | — | — |
| 2018-03-28 | $38.27 | $38.27 | 2,650,100 | — | — |
| 2018-03-27 | $38.46 | $38.46 | 2,740,000 | — | — |
| 2018-03-26 | $39.80 | $39.80 | 1,931,000 | — | — |
| 2018-03-23 | $38.38 | $38.38 | 1,610,600 | — | — |
| 2018-03-22 | $39.21 | $39.21 | 1,678,400 | — | — |
| 2018-03-21 | $39.51 | $39.51 | 2,630,300 | — | — |
| 2018-03-20 | $38.99 | $38.99 | 2,533,900 | — | — |
| 2018-03-19 | $37.99 | $37.99 | 2,064,200 | — | — |
| 2018-03-16 | $38.57 | $38.57 | 4,365,500 | — | — |
| 2018-03-15 | $38.74 | $38.74 | 2,559,700 | — | — |
| 2018-03-14 | $39.70 | $39.70 | 2,205,600 | — | — |
| 2018-03-13 | $40.50 | $40.50 | 3,065,200 | — | — |
| 2018-03-12 | $39.69 | $39.69 | 3,953,900 | — | — |
| 2018-03-09 | $39.71 | $39.71 | 5,513,300 | — | — |
| 2018-03-08 | $42.60 | $42.60 | 4,708,500 | — | — |
| 2018-03-07 | $39.14 | $39.14 | 2,293,500 | — | — |
| 2018-03-06 | $38.22 | $38.22 | 1,795,600 | — | — |
| 2018-03-05 | $38.84 | $38.84 | 1,726,300 | — | — |
| 2018-03-02 | $37.48 | $37.48 | 1,572,100 | — | — |
| 2018-03-01 | $36.40 | $36.40 | 3,063,900 | — | — |
| 2018-02-28 | $38.59 | $38.59 | 1,201,300 | — | — |
| 2018-02-27 | $37.74 | $37.74 | 1,207,200 | — | — |
| 2018-02-26 | $37.70 | $37.70 | 2,023,100 | — | — |
| 2018-02-23 | $36.49 | $36.49 | 2,240,500 | — | — |
| 2018-02-22 | $35.82 | $35.82 | 1,963,700 | — | — |
| 2018-02-21 | $35.33 | $35.33 | 1,139,900 | — | — |
| 2018-02-20 | $35.84 | $35.84 | 1,819,500 | — | — |
| 2018-02-16 | $34.75 | $34.75 | 1,302,000 | — | — |
| 2018-02-15 | $33.36 | $33.36 | 1,718,700 | — | — |
| 2018-02-14 | $33.92 | $33.92 | 2,374,100 | — | — |
| 2018-02-13 | $31.57 | $31.57 | 1,204,800 | — | — |
| 2018-02-12 | $30.63 | $30.63 | 1,338,100 | — | — |
| 2018-02-09 | $28.87 | $28.87 | 1,512,900 | — | — |
| 2018-02-08 | $28.56 | $28.56 | 1,061,800 | — | — |
| 2018-02-07 | $29.40 | $29.40 | 696,300 | — | — |
| 2018-02-06 | $28.84 | $28.84 | 930,400 | — | — |
| 2018-02-05 | $28.53 | $28.53 | 958,700 | — | — |
| 2018-02-02 | $29.30 | $29.30 | 1,072,400 | — | — |
| 2018-02-01 | $29.86 | $29.86 | 600,900 | — | — |
| 2018-01-31 | $29.45 | $29.45 | 743,700 | — | — |
| 2018-01-30 | $29.80 | $29.80 | 1,126,500 | — | — |
| 2018-01-29 | $30.41 | $30.41 | 874,400 | — | — |
| 2018-01-26 | $30.98 | $30.98 | 1,672,200 | — | — |
| 2018-01-25 | $30.52 | $30.52 | 1,142,300 | — | — |
| 2018-01-24 | $30.79 | $30.79 | 1,421,200 | — | — |
| 2018-01-23 | $30.38 | $30.38 | 1,702,100 | — | — |
| 2018-01-22 | $29.80 | $29.80 | 4,037,400 | — | — |
| 2018-01-19 | $29.18 | $29.18 | 6,233,100 | — | — |
| 2018-01-18 | $27.00 | $27.00 | 1,192,100 | — | — |
| 2018-01-17 | $26.78 | $26.78 | 1,050,400 | — | — |
| 2018-01-16 | $26.35 | $26.35 | 1,857,100 | — | — |
| 2018-01-12 | $27.00 | $27.00 | 2,833,400 | — | — |
| 2018-01-11 | $26.57 | $26.57 | 818,300 | — | — |
| 2018-01-10 | $26.51 | $26.51 | 1,036,600 | — | — |
| 2018-01-09 | $26.42 | $26.42 | 719,500 | — | — |
| 2018-01-08 | $26.39 | $26.39 | 1,287,800 | — | — |
| 2018-01-05 | $26.54 | $26.54 | 1,553,600 | — | — |
| 2018-01-04 | $26.57 | $26.57 | 948,800 | — | — |
| 2018-01-03 | $26.49 | $26.49 | 2,404,300 | — | — |
| 2018-01-02 | $26.46 | $26.46 | 1,635,300 | — | — |