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
- 1983-08-26 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 | $65.15 | $120.66 | 1,599,800 | — | — |
| 2018-12-28 | $64.67 | $119.77 | 1,731,300 | — | — |
| 2018-12-27 | $65.20 | $120.76 | 1,743,600 | — | — |
| 2018-12-26 | $64.32 | $119.13 | 2,474,300 | — | — |
| 2018-12-24 | $61.64 | $114.16 | 1,626,100 | — | — |
| 2018-12-21 | $63.84 | $118.24 | 4,957,800 | — | — |
| 2018-12-20 | $64.96 | $120.31 | 4,426,500 | — | — |
| 2018-12-19 | $64.76 | $119.94 | 3,787,700 | — | — |
| 2018-12-18 | $64.32 | $119.13 | 3,114,000 | — | — |
| 2018-12-17 | $64.95 | $120.29 | 3,204,900 | — | — |
| 2018-12-14 | $65.90 | $122.05 | 1,981,600 | — | — |
| 2018-12-13 | $67.38 | $124.79 | 2,225,800 | — | — |
| 2018-12-12 | $68.12 | $126.16 | 1,619,500 | — | — |
| 2018-12-11 | $68.14 | $126.20 | 1,852,200 | — | — |
| 2018-12-10 | $68.12 | $126.16 | 2,114,600 | — | — |
| 2018-12-07 | $67.68 | $125.35 | 2,168,700 | — | — |
| 2018-12-06 | $69.17 | $128.11 | 2,514,900 | — | — |
| 2018-12-04 | $69.30 | $128.35 | 2,588,000 | — | — |
| 2018-12-03 | $71.01 | $131.52 | 2,103,600 | — | — |
| 2018-11-30 | $70.76 | $131.05 | 3,417,500 | — | — |
| 2018-11-29 | $69.92 | $129.50 | 2,250,500 | — | — |
| 2018-11-28 | $70.85 | $131.22 | 2,343,400 | — | — |
| 2018-11-27 | $69.16 | $128.09 | 1,590,600 | — | — |
| 2018-11-26 | $68.41 | $126.70 | 2,630,700 | — | — |
| 2018-11-23 | $67.26 | $124.57 | 892,000 | — | — |
| 2018-11-21 | $67.33 | $124.70 | 2,046,500 | — | — |
| 2018-11-20 | $67.30 | $124.65 | 1,893,000 | — | — |
| 2018-11-19 | $68.41 | $126.70 | 2,236,300 | — | — |
| 2018-11-16 | $68.85 | $127.52 | 2,016,300 | — | — |
| 2018-11-15 | $67.94 | $125.83 | 2,798,400 | — | — |
| 2018-11-14 | $66.72 | $123.57 | 2,812,300 | — | — |
| 2018-11-13 | $67.75 | $125.48 | 1,729,400 | — | — |
| 2018-11-12 | $67.96 | $125.87 | 1,689,000 | — | — |
| 2018-11-09 | $69.02 | $127.83 | 1,370,200 | — | — |
| 2018-11-08 | $69.00 | $127.79 | 1,854,500 | — | — |
| 2018-11-07 | $68.48 | $126.83 | 1,792,800 | — | — |
| 2018-11-06 | $67.18 | $124.42 | 1,828,200 | — | — |
| 2018-11-05 | $66.28 | $122.76 | 2,471,400 | — | — |
| 2018-11-02 | $65.49 | $121.29 | 2,659,900 | — | — |
| 2018-11-01 | $64.99 | $120.37 | 2,138,100 | — | — |
| 2018-10-31 | $65.49 | $121.29 | 3,504,200 | — | — |
| 2018-10-30 | $64.63 | $118.66 | 2,598,000 | — | — |
| 2018-10-29 | $63.92 | $117.36 | 2,096,100 | — | — |
| 2018-10-26 | $64.01 | $117.53 | 2,862,500 | — | — |
| 2018-10-25 | $64.92 | $119.20 | 3,217,900 | — | — |
| 2018-10-24 | $64.16 | $117.80 | 3,454,200 | — | — |
| 2018-10-23 | $66.15 | $121.45 | 3,260,200 | — | — |
| 2018-10-22 | $67.57 | $124.06 | 1,988,800 | — | — |
| 2018-10-19 | $67.94 | $124.74 | 2,365,000 | — | — |
| 2018-10-18 | $68.03 | $124.91 | 2,850,600 | — | — |
| 2018-10-17 | $68.89 | $126.49 | 3,770,300 | — | — |
| 2018-10-16 | $68.89 | $126.49 | 2,996,500 | — | — |
| 2018-10-15 | $68.02 | $124.89 | 2,240,100 | — | — |
| 2018-10-12 | $68.26 | $125.33 | 2,926,400 | — | — |
| 2018-10-11 | $67.53 | $123.99 | 4,025,500 | — | — |
| 2018-10-10 | $69.51 | $127.62 | 2,680,900 | — | — |
| 2018-10-09 | $72.50 | $133.11 | 1,522,200 | — | — |
| 2018-10-08 | $72.36 | $132.86 | 2,030,500 | — | — |
| 2018-10-05 | $72.94 | $133.92 | 1,978,000 | — | — |
| 2018-10-04 | $72.39 | $132.91 | 2,455,900 | — | — |
| 2018-10-03 | $73.20 | $134.40 | 3,067,200 | — | — |
| 2018-10-02 | $74.78 | $137.30 | 5,882,000 | — | — |
| 2018-10-01 | $73.72 | $135.35 | 2,273,500 | — | — |
| 2018-09-28 | $73.65 | $135.22 | 2,089,600 | — | — |
| 2018-09-27 | $73.45 | $134.86 | 1,465,300 | — | — |
| 2018-09-26 | $73.59 | $135.11 | 1,977,700 | — | — |
| 2018-09-25 | $73.72 | $135.35 | 5,429,700 | — | — |
| 2018-09-24 | $74.54 | $136.86 | 1,548,200 | — | — |
| 2018-09-21 | $75.25 | $138.16 | 4,077,100 | — | — |
| 2018-09-20 | $74.76 | $137.26 | 953,200 | — | — |
| 2018-09-19 | $73.99 | $135.85 | 1,296,600 | — | — |
| 2018-09-18 | $74.63 | $137.02 | 1,237,800 | — | — |
| 2018-09-17 | $74.23 | $136.29 | 1,221,700 | — | — |
| 2018-09-14 | $74.38 | $136.56 | 1,111,500 | — | — |
| 2018-09-13 | $74.64 | $137.04 | 1,440,300 | — | — |
| 2018-09-12 | $74.12 | $136.09 | 1,362,400 | — | — |
| 2018-09-11 | $74.55 | $136.88 | 1,027,000 | — | — |
| 2018-09-10 | $74.21 | $136.25 | 1,294,100 | — | — |
| 2018-09-07 | $74.04 | $135.94 | 1,522,300 | — | — |
| 2018-09-06 | $74.61 | $136.99 | 1,807,100 | — | — |
| 2018-09-05 | $73.82 | $135.54 | 2,105,100 | — | — |
| 2018-09-04 | $73.08 | $134.18 | 1,531,200 | — | — |
| 2018-08-31 | $73.25 | $134.49 | 1,548,300 | — | — |
| 2018-08-30 | $72.87 | $133.79 | 1,098,000 | — | — |
| 2018-08-29 | $72.90 | $133.85 | 1,103,500 | — | — |
| 2018-08-28 | $72.39 | $132.91 | 1,075,600 | — | — |
| 2018-08-27 | $72.63 | $133.35 | 1,300,600 | — | — |
| 2018-08-24 | $72.99 | $134.01 | 1,121,300 | — | — |
| 2018-08-23 | $72.74 | $133.55 | 1,401,700 | — | — |
| 2018-08-22 | $72.59 | $133.28 | 1,071,100 | — | — |
| 2018-08-21 | $72.51 | $133.13 | 1,984,500 | — | — |
| 2018-08-20 | $72.34 | $132.82 | 1,527,300 | — | — |
| 2018-08-17 | $72.32 | $132.78 | 2,977,600 | — | — |
| 2018-08-16 | $71.89 | $131.99 | 1,191,000 | — | — |
| 2018-08-15 | $71.14 | $130.62 | 1,601,800 | — | — |
| 2018-08-14 | $70.93 | $130.23 | 1,958,100 | — | — |
| 2018-08-13 | $71.16 | $130.65 | 1,530,500 | — | — |
| 2018-08-10 | $71.02 | $130.40 | 1,118,900 | — | — |
| 2018-08-09 | $71.25 | $130.82 | 1,027,100 | — | — |
| 2018-08-08 | $71.10 | $130.54 | 1,241,200 | — | — |
| 2018-08-07 | $71.19 | $130.71 | 1,667,500 | — | — |
| 2018-08-06 | $70.40 | $129.26 | 1,348,000 | — | — |
| 2018-08-03 | $69.74 | $128.05 | 1,204,400 | — | — |
| 2018-08-02 | $69.31 | $127.26 | 1,561,100 | — | — |
| 2018-08-01 | $68.67 | $126.08 | 1,717,500 | — | — |
| 2018-07-31 | $69.02 | $126.72 | 3,456,100 | — | — |
| 2018-07-30 | $69.18 | $125.99 | 1,993,700 | — | — |
| 2018-07-27 | $70.93 | $129.18 | 2,097,500 | — | — |
| 2018-07-26 | $71.69 | $130.56 | 1,875,900 | — | — |
| 2018-07-25 | $72.00 | $131.13 | 2,329,800 | — | — |
| 2018-07-24 | $71.22 | $129.70 | 1,886,200 | — | — |
| 2018-07-23 | $70.86 | $129.05 | 2,173,100 | — | — |
| 2018-07-20 | $70.55 | $128.48 | 1,437,700 | — | — |
| 2018-07-19 | $70.49 | $128.38 | 1,391,300 | — | — |
| 2018-07-18 | $69.90 | $127.30 | 1,617,000 | — | — |
| 2018-07-17 | $70.46 | $128.32 | 1,759,000 | — | — |
| 2018-07-16 | $69.98 | $127.45 | 2,509,100 | — | — |
| 2018-07-13 | $70.54 | $128.47 | 2,170,200 | — | — |
| 2018-07-12 | $70.37 | $128.16 | 1,850,000 | — | — |
| 2018-07-11 | $69.54 | $126.64 | 1,571,100 | — | — |
| 2018-07-10 | $69.69 | $126.92 | 1,276,800 | — | — |
| 2018-07-09 | $69.98 | $127.45 | 2,448,500 | — | — |
| 2018-07-06 | $69.79 | $127.10 | 2,722,200 | — | — |
| 2018-07-05 | $69.08 | $125.81 | 2,502,200 | — | — |
| 2018-07-03 | $67.78 | $123.44 | 1,620,500 | — | — |
| 2018-07-02 | $68.04 | $123.91 | 3,214,100 | — | — |
| 2018-06-29 | $68.35 | $124.48 | 4,189,700 | — | — |
| 2018-06-28 | $67.96 | $123.77 | 4,872,600 | — | — |
| 2018-06-27 | $66.89 | $121.82 | 4,439,200 | — | — |
| 2018-06-26 | $69.00 | $125.66 | 2,559,700 | — | — |
| 2018-06-25 | $69.68 | $126.90 | 2,224,900 | — | — |
| 2018-06-22 | $70.22 | $127.88 | 2,270,800 | — | — |
| 2018-06-21 | $69.71 | $126.95 | 1,784,600 | — | — |
| 2018-06-20 | $69.92 | $127.34 | 2,311,700 | — | — |
| 2018-06-19 | $69.45 | $126.48 | 1,616,800 | — | — |
| 2018-06-18 | $69.45 | $126.48 | 1,334,500 | — | — |
| 2018-06-15 | $69.78 | $127.08 | 3,071,700 | — | — |
| 2018-06-14 | $69.34 | $126.28 | 1,819,300 | — | — |
| 2018-06-13 | $69.50 | $126.57 | 2,087,700 | — | — |
| 2018-06-12 | $69.45 | $126.48 | 1,851,300 | — | — |
| 2018-06-11 | $68.14 | $124.10 | 1,247,700 | — | — |
| 2018-06-08 | $68.17 | $124.15 | 2,740,600 | — | — |
| 2018-06-07 | $67.63 | $123.17 | 2,242,000 | — | — |
| 2018-06-06 | $68.07 | $123.97 | 1,727,100 | — | — |
| 2018-06-05 | $67.10 | $122.20 | 1,360,000 | — | — |
| 2018-06-04 | $66.83 | $121.71 | 1,874,700 | — | — |
| 2018-06-01 | $66.48 | $121.07 | 1,385,400 | — | — |
| 2018-05-31 | $65.58 | $119.43 | 1,976,400 | — | — |
| 2018-05-30 | $65.96 | $120.13 | 2,300,200 | — | — |
| 2018-05-29 | $65.61 | $119.49 | 1,385,300 | — | — |
| 2018-05-25 | $65.90 | $120.02 | 1,458,900 | — | — |
| 2018-05-24 | $65.87 | $119.96 | 2,127,200 | — | — |
| 2018-05-23 | $65.57 | $119.41 | 1,678,000 | — | — |
| 2018-05-22 | $65.42 | $119.14 | 2,235,500 | — | — |
| 2018-05-21 | $65.12 | $118.60 | 1,632,500 | — | — |
| 2018-05-18 | $64.82 | $118.05 | 1,700,600 | — | — |
| 2018-05-17 | $64.42 | $117.32 | 2,197,900 | — | — |
| 2018-05-16 | $64.96 | $118.30 | 2,057,200 | — | — |
| 2018-05-15 | $64.27 | $117.05 | 2,924,500 | — | — |
| 2018-05-14 | $63.53 | $115.70 | 2,777,100 | — | — |
| 2018-05-11 | $63.34 | $115.35 | 1,568,100 | — | — |
| 2018-05-10 | $62.99 | $114.72 | 1,467,300 | — | — |
| 2018-05-09 | $62.21 | $113.30 | 1,509,200 | — | — |
| 2018-05-08 | $61.59 | $112.17 | 1,428,800 | — | — |
| 2018-05-07 | $62.56 | $112.91 | 1,925,600 | — | — |
| 2018-05-04 | $62.41 | $112.64 | 1,472,300 | — | — |
| 2018-05-03 | $61.67 | $111.31 | 2,779,500 | — | — |
| 2018-05-02 | $60.82 | $109.77 | 4,351,500 | — | — |
| 2018-05-01 | $61.22 | $110.49 | 1,609,100 | — | — |
| 2018-04-30 | $60.57 | $109.32 | 2,070,600 | — | — |
| 2018-04-27 | $61.58 | $111.14 | 2,023,600 | — | — |
| 2018-04-26 | $60.75 | $109.65 | 1,459,200 | — | — |
| 2018-04-25 | $60.00 | $108.29 | 2,741,600 | — | — |
| 2018-04-24 | $59.95 | $108.20 | 3,630,800 | — | — |
| 2018-04-23 | $59.85 | $108.02 | 2,631,600 | — | — |
| 2018-04-20 | $60.34 | $108.91 | 2,980,100 | — | — |
| 2018-04-19 | $60.93 | $109.97 | 2,841,200 | — | — |
| 2018-04-18 | $61.03 | $110.15 | 3,609,600 | — | — |
| 2018-04-17 | $61.13 | $110.33 | 5,171,300 | — | — |
| 2018-04-16 | $62.24 | $112.34 | 1,039,900 | — | — |
| 2018-04-13 | $61.49 | $110.98 | 1,126,500 | — | — |
| 2018-04-12 | $61.65 | $111.27 | 1,920,000 | — | — |
| 2018-04-11 | $61.67 | $111.31 | 1,414,400 | — | — |
| 2018-04-10 | $61.97 | $111.85 | 1,554,100 | — | — |
| 2018-04-09 | $60.94 | $109.99 | 1,483,100 | — | — |
| 2018-04-06 | $60.72 | $109.59 | 1,778,800 | — | — |
| 2018-04-05 | $62.14 | $112.16 | 1,232,000 | — | — |
| 2018-04-04 | $61.81 | $111.56 | 2,206,000 | — | — |
| 2018-04-03 | $61.02 | $110.13 | 1,967,700 | — | — |
| 2018-04-02 | $60.32 | $108.87 | 3,210,600 | — | — |
| 2018-03-29 | $61.59 | $111.16 | 3,104,900 | — | — |
| 2018-03-28 | $60.60 | $109.38 | 3,364,900 | — | — |
| 2018-03-27 | $59.84 | $108.00 | 4,353,600 | — | — |
| 2018-03-26 | $61.22 | $110.49 | 7,059,100 | — | — |
| 2018-03-23 | $61.73 | $111.42 | 4,116,300 | — | — |
| 2018-03-22 | $63.49 | $114.59 | 2,419,700 | — | — |
| 2018-03-21 | $65.55 | $118.31 | 2,717,900 | — | — |
| 2018-03-20 | $65.51 | $118.24 | 1,547,400 | — | — |
| 2018-03-19 | $65.33 | $117.91 | 1,814,200 | — | — |
| 2018-03-16 | $66.15 | $119.39 | 3,152,800 | — | — |
| 2018-03-15 | $66.40 | $119.84 | 1,408,700 | — | — |
| 2018-03-14 | $65.89 | $118.92 | 1,504,400 | — | — |
| 2018-03-13 | $66.72 | $120.42 | 1,639,100 | — | — |
| 2018-03-12 | $66.50 | $120.02 | 1,261,200 | — | — |
| 2018-03-09 | $66.52 | $120.06 | 1,452,100 | — | — |
| 2018-03-08 | $65.39 | $118.02 | 2,175,100 | — | — |
| 2018-03-07 | $64.82 | $116.99 | 1,603,000 | — | — |
| 2018-03-06 | $65.09 | $117.48 | 1,631,000 | — | — |
| 2018-03-05 | $65.04 | $117.39 | 1,773,000 | — | — |
| 2018-03-02 | $63.79 | $115.13 | 1,549,700 | — | — |
| 2018-03-01 | $63.55 | $114.70 | 2,770,000 | — | — |
| 2018-02-28 | $65.13 | $117.55 | 2,474,500 | — | — |
| 2018-02-27 | $65.92 | $118.98 | 2,121,700 | — | — |
| 2018-02-26 | $66.83 | $120.62 | 1,711,500 | — | — |
| 2018-02-23 | $66.47 | $119.97 | 1,246,900 | — | — |
| 2018-02-22 | $65.05 | $117.41 | 1,181,700 | — | — |
| 2018-02-21 | $65.08 | $117.46 | 1,536,300 | — | — |
| 2018-02-20 | $65.41 | $118.06 | 2,239,200 | — | — |
| 2018-02-16 | $66.81 | $120.58 | 3,203,800 | — | — |
| 2018-02-15 | $66.47 | $119.97 | 2,146,000 | — | — |
| 2018-02-14 | $65.37 | $117.98 | 1,469,700 | — | — |
| 2018-02-13 | $64.63 | $116.65 | 1,561,900 | — | — |
| 2018-02-12 | $64.69 | $116.76 | 2,113,000 | — | — |
| 2018-02-09 | $64.16 | $115.80 | 3,338,800 | — | — |
| 2018-02-08 | $61.86 | $111.65 | 3,128,600 | — | — |
| 2018-02-07 | $64.74 | $116.85 | 2,691,300 | — | — |
| 2018-02-06 | $64.23 | $115.93 | 3,489,400 | — | — |
| 2018-02-05 | $64.52 | $116.45 | 3,601,300 | — | — |
| 2018-02-02 | $66.60 | $120.20 | 3,252,900 | — | — |
| 2018-02-01 | $67.03 | $120.98 | 2,737,900 | — | — |
| 2018-01-31 | $68.25 | $123.18 | 2,135,700 | — | — |
| 2018-01-30 | $68.56 | $122.84 | 1,415,100 | — | — |
| 2018-01-29 | $68.83 | $123.32 | 1,263,100 | — | — |
| 2018-01-26 | $70.01 | $125.44 | 1,720,300 | — | — |
| 2018-01-25 | $68.63 | $122.97 | 1,880,600 | — | — |
| 2018-01-24 | $68.02 | $121.87 | 3,229,700 | — | — |
| 2018-01-23 | $69.99 | $125.40 | 6,875,500 | — | — |
| 2018-01-22 | $69.70 | $124.88 | 1,682,000 | — | — |
| 2018-01-19 | $69.49 | $124.51 | 2,559,500 | — | — |
| 2018-01-18 | $68.91 | $123.47 | 1,662,800 | — | — |
| 2018-01-17 | $69.64 | $124.78 | 2,620,200 | — | — |
| 2018-01-16 | $68.26 | $122.30 | 3,478,000 | — | — |
| 2018-01-12 | $67.66 | $121.23 | 2,017,200 | — | — |
| 2018-01-11 | $66.86 | $119.79 | 2,199,600 | — | — |
| 2018-01-10 | $67.54 | $121.01 | 1,883,800 | — | — |
| 2018-01-09 | $67.82 | $121.51 | 2,850,000 | — | — |
| 2018-01-08 | $68.28 | $122.34 | 2,256,600 | — | — |
| 2018-01-05 | $68.71 | $123.11 | 1,743,900 | — | — |
| 2018-01-04 | $68.92 | $123.49 | 1,636,900 | — | — |
| 2018-01-03 | $68.28 | $122.34 | 2,189,800 | — | — |
| 2018-01-02 | $67.31 | $120.60 | 2,289,300 | — | — |