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
- 2008-03-17 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 | $66.76 | $106.59 | 6,663,800 | — | — |
| 2018-12-28 | $67.27 | $107.40 | 8,260,000 | — | — |
| 2018-12-27 | $66.68 | $106.46 | 11,009,700 | — | — |
| 2018-12-26 | $66.86 | $106.75 | 9,326,100 | — | — |
| 2018-12-24 | $65.97 | $105.33 | 6,647,000 | — | — |
| 2018-12-21 | $66.21 | $105.71 | 21,310,100 | — | — |
| 2018-12-20 | $69.08 | $110.29 | 19,218,400 | — | — |
| 2018-12-19 | $72.04 | $115.02 | 13,595,400 | — | — |
| 2018-12-18 | $75.17 | $118.20 | 13,641,300 | — | — |
| 2018-12-17 | $81.40 | $127.99 | 8,359,500 | — | — |
| 2018-12-14 | $82.50 | $129.72 | 5,676,800 | — | — |
| 2018-12-13 | $84.34 | $132.62 | 3,992,800 | — | — |
| 2018-12-12 | $83.82 | $131.80 | 7,762,200 | — | — |
| 2018-12-11 | $84.33 | $132.60 | 4,989,000 | — | — |
| 2018-12-10 | $84.22 | $132.43 | 5,431,900 | — | — |
| 2018-12-07 | $84.56 | $132.96 | 4,780,800 | — | — |
| 2018-12-06 | $85.29 | $134.11 | 6,413,000 | — | — |
| 2018-12-04 | $85.43 | $134.33 | 5,325,100 | — | — |
| 2018-12-03 | $87.08 | $136.92 | 6,580,600 | — | — |
| 2018-11-30 | $86.53 | $136.06 | 5,651,600 | — | — |
| 2018-11-29 | $86.96 | $136.73 | 4,269,300 | — | — |
| 2018-11-28 | $86.39 | $135.84 | 4,754,800 | — | — |
| 2018-11-27 | $85.05 | $133.73 | 4,975,900 | — | — |
| 2018-11-26 | $83.84 | $131.83 | 4,347,600 | — | — |
| 2018-11-23 | $84.05 | $132.16 | 2,521,100 | — | — |
| 2018-11-21 | $83.95 | $132.00 | 5,915,700 | — | — |
| 2018-11-20 | $86.55 | $136.09 | 4,949,200 | — | — |
| 2018-11-19 | $87.63 | $137.79 | 5,402,600 | — | — |
| 2018-11-16 | $86.33 | $135.74 | 5,196,700 | — | — |
| 2018-11-15 | $85.83 | $134.96 | 6,377,800 | — | — |
| 2018-11-14 | $85.50 | $134.44 | 6,219,100 | — | — |
| 2018-11-13 | $86.40 | $135.85 | 7,054,500 | — | — |
| 2018-11-12 | $87.96 | $138.31 | 5,233,400 | — | — |
| 2018-11-09 | $89.18 | $140.23 | 5,182,700 | — | — |
| 2018-11-08 | $89.48 | $140.70 | 3,600,800 | — | — |
| 2018-11-07 | $89.07 | $140.05 | 5,779,300 | — | — |
| 2018-11-06 | $88.77 | $139.58 | 6,557,200 | — | — |
| 2018-11-05 | $89.55 | $140.81 | 4,633,400 | — | — |
| 2018-11-02 | $88.75 | $139.55 | 5,850,200 | — | — |
| 2018-11-01 | $88.35 | $138.92 | 5,630,400 | — | — |
| 2018-10-31 | $88.07 | $138.48 | 9,509,300 | — | — |
| 2018-10-30 | $90.47 | $142.25 | 6,472,300 | — | — |
| 2018-10-29 | $90.46 | $142.24 | 8,138,800 | — | — |
| 2018-10-26 | $89.00 | $139.94 | 7,656,700 | — | — |
| 2018-10-25 | $90.63 | $142.51 | 6,933,700 | — | — |
| 2018-10-24 | $89.20 | $140.26 | 7,649,000 | — | — |
| 2018-10-23 | $88.50 | $139.16 | 7,462,200 | — | — |
| 2018-10-22 | $87.51 | $137.60 | 5,273,200 | — | — |
| 2018-10-19 | $88.83 | $139.68 | 6,814,600 | — | — |
| 2018-10-18 | $87.52 | $137.62 | 11,167,400 | — | — |
| 2018-10-17 | $84.56 | $132.96 | 5,048,700 | — | — |
| 2018-10-16 | $83.50 | $131.29 | 4,232,800 | — | — |
| 2018-10-15 | $83.49 | $131.28 | 4,556,500 | — | — |
| 2018-10-12 | $82.31 | $129.42 | 6,419,600 | — | — |
| 2018-10-11 | $82.31 | $129.42 | 9,617,400 | — | — |
| 2018-10-10 | $84.62 | $133.06 | 6,532,300 | — | — |
| 2018-10-09 | $84.63 | $133.07 | 5,369,100 | — | — |
| 2018-10-08 | $84.89 | $133.48 | 6,380,300 | — | — |
| 2018-10-05 | $84.10 | $132.24 | 5,448,500 | — | — |
| 2018-10-04 | $83.82 | $131.80 | 5,888,000 | — | — |
| 2018-10-03 | $82.91 | $130.37 | 5,948,600 | — | — |
| 2018-10-02 | $83.52 | $131.33 | 5,404,700 | — | — |
| 2018-10-01 | $81.82 | $128.65 | 3,718,300 | — | — |
| 2018-09-28 | $81.54 | $128.21 | 5,286,200 | — | — |
| 2018-09-27 | $81.51 | $128.17 | 4,945,700 | — | — |
| 2018-09-26 | $80.50 | $126.58 | 5,867,400 | — | — |
| 2018-09-25 | $79.91 | $125.65 | 4,876,300 | — | — |
| 2018-09-24 | $81.61 | $126.53 | 7,696,700 | — | — |
| 2018-09-21 | $83.75 | $129.85 | 12,837,800 | — | — |
| 2018-09-20 | $82.55 | $127.99 | 5,431,500 | — | — |
| 2018-09-19 | $80.91 | $125.44 | 4,147,900 | — | — |
| 2018-09-18 | $80.33 | $124.55 | 4,255,700 | — | — |
| 2018-09-17 | $80.30 | $124.50 | 4,276,700 | — | — |
| 2018-09-14 | $79.33 | $123.00 | 3,353,600 | — | — |
| 2018-09-13 | $79.78 | $123.69 | 4,132,700 | — | — |
| 2018-09-12 | $80.05 | $124.11 | 9,206,100 | — | — |
| 2018-09-11 | $77.45 | $120.08 | 4,306,800 | — | — |
| 2018-09-10 | $78.38 | $121.52 | 3,773,000 | — | — |
| 2018-09-07 | $78.60 | $121.86 | 4,986,900 | — | — |
| 2018-09-06 | $78.62 | $121.89 | 4,687,200 | — | — |
| 2018-09-05 | $78.79 | $122.16 | 6,004,000 | — | — |
| 2018-09-04 | $77.64 | $120.37 | 5,932,300 | — | — |
| 2018-08-31 | $77.89 | $120.76 | 7,001,100 | — | — |
| 2018-08-30 | $78.57 | $121.82 | 6,338,100 | — | — |
| 2018-08-29 | $79.06 | $122.58 | 5,499,600 | — | — |
| 2018-08-28 | $79.50 | $123.26 | 6,437,900 | — | — |
| 2018-08-27 | $80.26 | $124.44 | 6,102,200 | — | — |
| 2018-08-24 | $79.69 | $123.55 | 9,451,700 | — | — |
| 2018-08-23 | $82.32 | $127.63 | 4,094,500 | — | — |
| 2018-08-22 | $82.43 | $127.80 | 4,210,700 | — | — |
| 2018-08-21 | $83.53 | $129.51 | 4,993,600 | — | — |
| 2018-08-20 | $84.58 | $131.13 | 2,854,500 | — | — |
| 2018-08-17 | $85.05 | $131.86 | 4,124,100 | — | — |
| 2018-08-16 | $84.68 | $131.29 | 3,953,800 | — | — |
| 2018-08-15 | $83.41 | $129.32 | 4,767,800 | — | — |
| 2018-08-14 | $82.31 | $127.62 | 4,281,600 | — | — |
| 2018-08-13 | $81.86 | $126.92 | 4,733,500 | — | — |
| 2018-08-10 | $82.56 | $128.00 | 5,087,700 | — | — |
| 2018-08-09 | $84.40 | $130.86 | 2,600,500 | — | — |
| 2018-08-08 | $83.75 | $129.85 | 4,319,900 | — | — |
| 2018-08-07 | $85.53 | $132.61 | 3,086,600 | — | — |
| 2018-08-06 | $86.15 | $133.57 | 2,770,300 | — | — |
| 2018-08-03 | $86.84 | $134.64 | 3,485,100 | — | — |
| 2018-08-02 | $86.00 | $133.34 | 2,781,600 | — | — |
| 2018-08-01 | $85.54 | $132.62 | 4,657,400 | — | — |
| 2018-07-31 | $86.30 | $133.80 | 5,934,000 | — | — |
| 2018-07-30 | $86.62 | $134.30 | 5,138,200 | — | — |
| 2018-07-27 | $85.47 | $132.51 | 5,202,400 | — | — |
| 2018-07-26 | $84.46 | $130.95 | 5,323,000 | — | — |
| 2018-07-25 | $83.81 | $129.94 | 6,212,500 | — | — |
| 2018-07-24 | $83.56 | $129.55 | 6,034,100 | — | — |
| 2018-07-23 | $83.22 | $129.03 | 6,369,900 | — | — |
| 2018-07-20 | $84.31 | $130.72 | 11,313,100 | — | — |
| 2018-07-19 | $80.90 | $125.43 | 17,196,100 | — | — |
| 2018-07-18 | $82.15 | $127.37 | 6,453,600 | — | — |
| 2018-07-17 | $82.33 | $127.65 | 6,050,300 | — | — |
| 2018-07-16 | $81.92 | $127.01 | 6,821,400 | — | — |
| 2018-07-13 | $82.68 | $128.19 | 7,517,900 | — | — |
| 2018-07-12 | $83.20 | $129.00 | 5,308,600 | — | — |
| 2018-07-11 | $82.84 | $128.44 | 6,191,700 | — | — |
| 2018-07-10 | $82.67 | $128.17 | 3,604,100 | — | — |
| 2018-07-09 | $82.18 | $127.41 | 4,366,200 | — | — |
| 2018-07-06 | $82.26 | $127.54 | 4,719,600 | — | — |
| 2018-07-05 | $82.03 | $127.18 | 4,165,900 | — | — |
| 2018-07-03 | $81.12 | $125.77 | 3,225,200 | — | — |
| 2018-07-02 | $80.24 | $124.41 | 3,956,700 | — | — |
| 2018-06-29 | $80.74 | $125.18 | 4,689,000 | — | — |
| 2018-06-28 | $81.66 | $126.61 | 6,613,100 | — | — |
| 2018-06-27 | $79.90 | $123.88 | 6,918,700 | — | — |
| 2018-06-26 | $79.77 | $123.68 | 6,640,600 | — | — |
| 2018-06-25 | $79.97 | $123.99 | 4,272,200 | — | — |
| 2018-06-22 | $80.19 | $124.33 | 7,007,300 | — | — |
| 2018-06-21 | $79.47 | $123.21 | 6,049,600 | — | — |
| 2018-06-20 | $81.75 | $124.98 | 6,627,800 | — | — |
| 2018-06-19 | $80.84 | $123.59 | 7,467,400 | — | — |
| 2018-06-18 | $80.03 | $122.35 | 6,334,900 | — | — |
| 2018-06-15 | $81.88 | $125.18 | 13,314,100 | — | — |
| 2018-06-14 | $80.85 | $123.60 | 6,018,200 | — | — |
| 2018-06-13 | $80.10 | $122.46 | 5,726,300 | — | — |
| 2018-06-12 | $80.32 | $122.79 | 5,497,900 | — | — |
| 2018-06-11 | $80.47 | $123.02 | 5,194,600 | — | — |
| 2018-06-08 | $79.42 | $121.42 | 7,490,000 | — | — |
| 2018-06-07 | $77.39 | $118.31 | 6,367,600 | — | — |
| 2018-06-06 | $76.85 | $117.49 | 10,480,800 | — | — |
| 2018-06-05 | $77.51 | $118.50 | 8,503,100 | — | — |
| 2018-06-04 | $78.41 | $119.87 | 5,337,000 | — | — |
| 2018-06-01 | $78.18 | $119.52 | 7,733,900 | — | — |
| 2018-05-31 | $79.54 | $121.60 | 9,395,500 | — | — |
| 2018-05-30 | $80.32 | $122.79 | 6,157,500 | — | — |
| 2018-05-29 | $79.27 | $121.19 | 9,077,000 | — | — |
| 2018-05-25 | $80.34 | $122.82 | 5,010,400 | — | — |
| 2018-05-24 | $81.61 | $124.77 | 5,519,500 | — | — |
| 2018-05-23 | $81.70 | $124.90 | 8,199,300 | — | — |
| 2018-05-22 | $79.87 | $122.11 | 6,164,800 | — | — |
| 2018-05-21 | $80.15 | $122.53 | 6,153,300 | — | — |
| 2018-05-18 | $80.75 | $123.45 | 5,978,600 | — | — |
| 2018-05-17 | $81.04 | $123.89 | 5,713,400 | — | — |
| 2018-05-16 | $80.89 | $123.66 | 6,156,800 | — | — |
| 2018-05-15 | $79.93 | $122.20 | 8,023,300 | — | — |
| 2018-05-14 | $80.86 | $123.62 | 5,298,300 | — | — |
| 2018-05-11 | $81.20 | $124.14 | 6,557,200 | — | — |
| 2018-05-10 | $83.00 | $126.89 | 4,632,600 | — | — |
| 2018-05-09 | $81.99 | $125.35 | 5,021,900 | — | — |
| 2018-05-08 | $80.81 | $123.54 | 5,108,500 | — | — |
| 2018-05-07 | $81.51 | $124.61 | 4,519,300 | — | — |
| 2018-05-04 | $81.87 | $125.16 | 5,561,200 | — | — |
| 2018-05-03 | $80.44 | $122.98 | 5,784,400 | — | — |
| 2018-05-02 | $80.10 | $122.46 | 6,460,700 | — | — |
| 2018-05-01 | $81.20 | $124.14 | 4,553,800 | — | — |
| 2018-04-30 | $82.00 | $125.36 | 6,497,600 | — | — |
| 2018-04-27 | $82.56 | $126.22 | 6,591,600 | — | — |
| 2018-04-26 | $81.49 | $124.58 | 9,191,300 | — | — |
| 2018-04-25 | $81.81 | $125.07 | 8,361,000 | — | — |
| 2018-04-24 | $82.49 | $126.11 | 13,897,700 | — | — |
| 2018-04-23 | $83.67 | $127.92 | 11,783,300 | — | — |
| 2018-04-20 | $84.27 | $128.83 | 17,814,200 | — | — |
| 2018-04-19 | $85.64 | $130.93 | 45,570,300 | — | — |
| 2018-04-18 | $101.44 | $155.08 | 5,523,700 | — | — |
| 2018-04-17 | $103.30 | $157.93 | 6,145,300 | — | — |
| 2018-04-16 | $102.95 | $157.39 | 3,971,200 | — | — |
| 2018-04-13 | $101.85 | $155.71 | 3,985,900 | — | — |
| 2018-04-12 | $100.25 | $153.26 | 3,518,500 | — | — |
| 2018-04-11 | $100.72 | $153.98 | 3,623,600 | — | — |
| 2018-04-10 | $101.10 | $154.56 | 2,860,100 | — | — |
| 2018-04-09 | $100.70 | $153.95 | 4,198,100 | — | — |
| 2018-04-06 | $101.02 | $154.44 | 5,049,200 | — | — |
| 2018-04-05 | $101.70 | $155.48 | 4,507,900 | — | — |
| 2018-04-04 | $100.92 | $154.29 | 5,150,600 | — | — |
| 2018-04-03 | $99.85 | $152.65 | 5,735,000 | — | — |
| 2018-04-02 | $97.54 | $149.12 | 4,673,600 | — | — |
| 2018-03-29 | $99.40 | $151.96 | 3,489,300 | — | — |
| 2018-03-28 | $99.79 | $152.56 | 7,571,000 | — | — |
| 2018-03-27 | $96.73 | $147.88 | 7,207,000 | — | — |
| 2018-03-26 | $96.35 | $147.30 | 5,239,200 | — | — |
| 2018-03-23 | $95.63 | $146.20 | 5,709,200 | — | — |
| 2018-03-22 | $97.67 | $149.32 | 9,655,800 | — | — |
| 2018-03-21 | $97.75 | $149.44 | 5,917,500 | — | — |
| 2018-03-20 | $100.27 | $151.66 | 5,194,600 | — | — |
| 2018-03-19 | $101.74 | $153.88 | 4,968,100 | — | — |
| 2018-03-16 | $103.46 | $156.48 | 8,277,000 | — | — |
| 2018-03-15 | $104.99 | $158.80 | 3,620,800 | — | — |
| 2018-03-14 | $105.61 | $159.73 | 3,287,300 | — | — |
| 2018-03-13 | $107.24 | $162.20 | 3,847,100 | — | — |
| 2018-03-12 | $107.14 | $162.05 | 5,081,300 | — | — |
| 2018-03-09 | $108.30 | $163.80 | 4,398,000 | — | — |
| 2018-03-08 | $109.00 | $164.86 | 4,053,800 | — | — |
| 2018-03-07 | $106.89 | $161.67 | 3,271,400 | — | — |
| 2018-03-06 | $107.98 | $163.32 | 6,041,000 | — | — |
| 2018-03-05 | $107.70 | $162.90 | 5,557,500 | — | — |
| 2018-03-02 | $106.81 | $161.55 | 6,229,100 | — | — |
| 2018-03-01 | $104.68 | $158.33 | 6,683,300 | — | — |
| 2018-02-28 | $103.55 | $156.62 | 5,346,000 | — | — |
| 2018-02-27 | $104.08 | $157.42 | 4,414,500 | — | — |
| 2018-02-26 | $106.68 | $161.35 | 5,654,700 | — | — |
| 2018-02-23 | $106.11 | $160.49 | 4,824,700 | — | — |
| 2018-02-22 | $102.98 | $155.76 | 4,072,900 | — | — |
| 2018-02-21 | $103.72 | $156.88 | 5,661,100 | — | — |
| 2018-02-20 | $102.85 | $155.56 | 3,974,900 | — | — |
| 2018-02-16 | $104.31 | $157.77 | 5,209,400 | — | — |
| 2018-02-15 | $103.69 | $156.83 | 4,361,100 | — | — |
| 2018-02-14 | $102.54 | $155.09 | 4,253,800 | — | — |
| 2018-02-13 | $103.05 | $155.86 | 5,182,300 | — | — |
| 2018-02-12 | $102.40 | $154.88 | 6,468,900 | — | — |
| 2018-02-09 | $99.94 | $151.16 | 9,899,900 | — | — |
| 2018-02-08 | $100.39 | $151.84 | 11,214,300 | — | — |
| 2018-02-07 | $98.88 | $149.55 | 5,916,800 | — | — |
| 2018-02-06 | $100.33 | $151.75 | 9,591,600 | — | — |
| 2018-02-05 | $98.69 | $149.27 | 7,901,200 | — | — |
| 2018-02-02 | $103.44 | $156.45 | 6,421,800 | — | — |
| 2018-02-01 | $105.17 | $159.07 | 7,612,900 | — | — |
| 2018-01-31 | $107.23 | $162.18 | 5,041,600 | — | — |
| 2018-01-30 | $107.94 | $163.26 | 4,069,700 | — | — |
| 2018-01-29 | $108.61 | $164.27 | 3,952,500 | — | — |
| 2018-01-26 | $110.19 | $166.66 | 6,000,700 | — | — |
| 2018-01-25 | $107.49 | $162.58 | 11,823,700 | — | — |
| 2018-01-24 | $110.60 | $167.28 | 4,404,100 | — | — |
| 2018-01-23 | $109.53 | $165.66 | 3,778,100 | — | — |
| 2018-01-22 | $108.81 | $164.57 | 4,762,300 | — | — |
| 2018-01-19 | $108.92 | $164.74 | 5,818,900 | — | — |
| 2018-01-18 | $105.07 | $158.92 | 4,134,600 | — | — |
| 2018-01-17 | $105.79 | $160.01 | 4,009,400 | — | — |
| 2018-01-16 | $104.87 | $158.61 | 5,855,600 | — | — |
| 2018-01-12 | $104.50 | $158.06 | 5,513,700 | — | — |
| 2018-01-11 | $104.86 | $158.60 | 4,109,300 | — | — |
| 2018-01-10 | $105.63 | $159.76 | 3,696,500 | — | — |
| 2018-01-09 | $104.89 | $158.65 | 3,939,200 | — | — |
| 2018-01-08 | $104.14 | $157.51 | 4,911,600 | — | — |
| 2018-01-05 | $104.30 | $157.75 | 4,641,400 | — | — |
| 2018-01-04 | $103.47 | $156.50 | 4,170,100 | — | — |
| 2018-01-03 | $104.26 | $157.69 | 3,589,600 | — | — |
| 2018-01-02 | $104.39 | $157.89 | 5,126,800 | — | — |