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
- 2015-01-02 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 | $60.73 | $60.73 | 809,100 | — | — |
| 2018-12-28 | $60.79 | $60.79 | 1,108,100 | — | — |
| 2018-12-27 | $60.39 | $60.39 | 991,600 | — | — |
| 2018-12-26 | $60.02 | $60.02 | 865,800 | — | — |
| 2018-12-24 | $56.47 | $56.47 | 643,300 | — | — |
| 2018-12-21 | $57.68 | $57.68 | 2,590,500 | — | — |
| 2018-12-20 | $59.80 | $59.80 | 1,863,700 | — | — |
| 2018-12-19 | $59.64 | $59.64 | 1,165,200 | — | — |
| 2018-12-18 | $61.70 | $61.70 | 1,028,100 | — | — |
| 2018-12-17 | $60.34 | $60.34 | 1,154,400 | — | — |
| 2018-12-14 | $60.52 | $60.52 | 1,650,700 | — | — |
| 2018-12-13 | $60.77 | $60.77 | 1,065,000 | — | — |
| 2018-12-12 | $60.64 | $60.64 | 1,219,700 | — | — |
| 2018-12-11 | $59.58 | $59.58 | 1,245,200 | — | — |
| 2018-12-10 | $59.52 | $59.52 | 1,600,000 | — | — |
| 2018-12-07 | $61.13 | $61.13 | 1,104,700 | — | — |
| 2018-12-06 | $62.72 | $62.72 | 2,309,800 | — | — |
| 2018-12-04 | $64.16 | $64.16 | 1,589,600 | — | — |
| 2018-12-03 | $67.75 | $67.75 | 1,440,100 | — | — |
| 2018-11-30 | $65.81 | $65.81 | 1,711,200 | — | — |
| 2018-11-29 | $65.29 | $65.29 | 906,000 | — | — |
| 2018-11-28 | $67.02 | $67.02 | 1,146,500 | — | — |
| 2018-11-27 | $64.83 | $64.83 | 768,400 | — | — |
| 2018-11-26 | $65.47 | $65.47 | 1,092,900 | — | — |
| 2018-11-23 | $64.33 | $64.33 | 464,400 | — | — |
| 2018-11-21 | $63.58 | $63.58 | 1,792,400 | — | — |
| 2018-11-20 | $62.02 | $62.02 | 2,354,500 | — | — |
| 2018-11-19 | $63.15 | $63.15 | 1,901,700 | — | — |
| 2018-11-16 | $66.32 | $66.32 | 1,582,900 | — | — |
| 2018-11-15 | $65.16 | $65.16 | 1,578,700 | — | — |
| 2018-11-14 | $62.88 | $62.88 | 3,144,700 | — | — |
| 2018-11-13 | $63.65 | $63.65 | 3,719,800 | — | — |
| 2018-11-12 | $63.80 | $63.80 | 2,912,500 | — | — |
| 2018-11-09 | $68.15 | $68.15 | 2,442,300 | — | — |
| 2018-11-08 | $70.73 | $70.73 | 1,246,700 | — | — |
| 2018-11-07 | $70.28 | $70.28 | 1,266,200 | — | — |
| 2018-11-06 | $70.01 | $70.01 | 1,182,700 | — | — |
| 2018-11-05 | $69.32 | $69.32 | 2,554,900 | — | — |
| 2018-11-02 | $74.00 | $74.00 | 2,260,100 | — | — |
| 2018-11-01 | $78.49 | $78.49 | 2,720,300 | — | — |
| 2018-10-31 | $73.51 | $73.51 | 2,470,300 | — | — |
| 2018-10-30 | $70.95 | $70.95 | 1,699,300 | — | — |
| 2018-10-29 | $69.32 | $69.32 | 1,511,700 | — | — |
| 2018-10-26 | $69.74 | $69.74 | 1,380,200 | — | — |
| 2018-10-25 | $70.98 | $70.98 | 1,283,200 | — | — |
| 2018-10-24 | $68.18 | $68.18 | 1,413,800 | — | — |
| 2018-10-23 | $72.30 | $72.30 | 779,800 | — | — |
| 2018-10-22 | $72.88 | $72.88 | 626,500 | — | — |
| 2018-10-19 | $72.35 | $72.35 | 938,300 | — | — |
| 2018-10-18 | $73.40 | $73.40 | 697,300 | — | — |
| 2018-10-17 | $75.42 | $75.42 | 590,500 | — | — |
| 2018-10-16 | $75.45 | $75.45 | 1,070,200 | — | — |
| 2018-10-15 | $72.63 | $72.63 | 695,400 | — | — |
| 2018-10-12 | $72.68 | $72.68 | 1,118,600 | — | — |
| 2018-10-11 | $71.39 | $71.39 | 1,628,400 | — | — |
| 2018-10-10 | $70.29 | $70.29 | 1,899,300 | — | — |
| 2018-10-09 | $74.34 | $74.34 | 1,108,400 | — | — |
| 2018-10-08 | $72.98 | $72.98 | 865,100 | — | — |
| 2018-10-05 | $72.69 | $72.69 | 1,466,400 | — | — |
| 2018-10-04 | $76.17 | $76.17 | 926,800 | — | — |
| 2018-10-03 | $76.25 | $76.25 | 1,212,400 | — | — |
| 2018-10-02 | $77.29 | $77.29 | 915,000 | — | — |
| 2018-10-01 | $77.10 | $77.10 | 1,188,200 | — | — |
| 2018-09-28 | $76.89 | $76.89 | 1,030,500 | — | — |
| 2018-09-27 | $74.72 | $74.72 | 876,600 | — | — |
| 2018-09-26 | $75.06 | $75.06 | 914,100 | — | — |
| 2018-09-25 | $76.25 | $76.25 | 1,153,200 | — | — |
| 2018-09-24 | $78.45 | $78.45 | 798,600 | — | — |
| 2018-09-21 | $78.62 | $78.62 | 2,267,900 | — | — |
| 2018-09-20 | $78.67 | $78.67 | 1,422,800 | — | — |
| 2018-09-19 | $76.81 | $76.81 | 1,060,300 | — | — |
| 2018-09-18 | $75.04 | $75.04 | 997,500 | — | — |
| 2018-09-17 | $73.97 | $73.97 | 1,090,800 | — | — |
| 2018-09-14 | $75.74 | $75.74 | 766,500 | — | — |
| 2018-09-13 | $75.30 | $75.30 | 1,632,500 | — | — |
| 2018-09-12 | $73.46 | $73.46 | 1,273,000 | — | — |
| 2018-09-11 | $73.37 | $73.37 | 1,306,000 | — | — |
| 2018-09-10 | $73.98 | $73.98 | 708,500 | — | — |
| 2018-09-07 | $74.95 | $74.95 | 2,422,300 | — | — |
| 2018-09-06 | $75.13 | $75.13 | 1,998,500 | — | — |
| 2018-09-05 | $79.68 | $79.68 | 665,700 | — | — |
| 2018-09-04 | $80.28 | $80.28 | 1,247,200 | — | — |
| 2018-08-31 | $80.09 | $80.09 | 954,800 | — | — |
| 2018-08-30 | $79.40 | $79.40 | 663,400 | — | — |
| 2018-08-29 | $80.29 | $80.29 | 768,500 | — | — |
| 2018-08-28 | $79.83 | $79.83 | 832,400 | — | — |
| 2018-08-27 | $79.59 | $79.59 | 1,141,800 | — | — |
| 2018-08-24 | $79.63 | $79.63 | 702,300 | — | — |
| 2018-08-23 | $79.20 | $79.20 | 977,500 | — | — |
| 2018-08-22 | $80.62 | $80.62 | 787,500 | — | — |
| 2018-08-21 | $81.10 | $81.10 | 2,007,100 | — | — |
| 2018-08-20 | $78.18 | $78.18 | 1,706,600 | — | — |
| 2018-08-17 | $81.50 | $81.50 | 1,278,200 | — | — |
| 2018-08-16 | $82.16 | $82.16 | 1,065,400 | — | — |
| 2018-08-15 | $81.95 | $81.95 | 1,933,900 | — | — |
| 2018-08-14 | $82.79 | $82.79 | 1,534,700 | — | — |
| 2018-08-13 | $83.11 | $83.11 | 939,900 | — | — |
| 2018-08-10 | $83.19 | $83.19 | 1,277,500 | — | — |
| 2018-08-09 | $85.51 | $85.51 | 684,100 | — | — |
| 2018-08-08 | $85.55 | $85.55 | 502,300 | — | — |
| 2018-08-07 | $86.06 | $86.06 | 1,310,600 | — | — |
| 2018-08-06 | $85.20 | $85.20 | 942,600 | — | — |
| 2018-08-03 | $84.18 | $84.18 | 846,800 | — | — |
| 2018-08-02 | $84.41 | $84.41 | 2,535,600 | — | — |
| 2018-08-01 | $82.18 | $82.18 | 2,660,400 | — | — |
| 2018-07-31 | $81.76 | $81.76 | 768,400 | — | — |
| 2018-07-30 | $80.83 | $80.83 | 1,140,100 | — | — |
| 2018-07-27 | $81.72 | $81.72 | 713,700 | — | — |
| 2018-07-26 | $82.20 | $82.20 | 843,200 | — | — |
| 2018-07-25 | $81.25 | $81.25 | 998,100 | — | — |
| 2018-07-24 | $81.22 | $81.22 | 858,500 | — | — |
| 2018-07-23 | $82.54 | $82.54 | 1,127,700 | — | — |
| 2018-07-20 | $81.20 | $81.20 | 1,618,800 | — | — |
| 2018-07-19 | $83.76 | $83.76 | 1,360,000 | — | — |
| 2018-07-18 | $82.40 | $82.40 | 985,300 | — | — |
| 2018-07-17 | $82.72 | $82.72 | 742,000 | — | — |
| 2018-07-16 | $81.33 | $81.33 | 598,500 | — | — |
| 2018-07-13 | $81.37 | $81.37 | 626,000 | — | — |
| 2018-07-12 | $81.98 | $81.98 | 1,184,700 | — | — |
| 2018-07-11 | $80.26 | $80.26 | 665,100 | — | — |
| 2018-07-10 | $83.29 | $83.29 | 639,100 | — | — |
| 2018-07-09 | $82.58 | $82.58 | 771,500 | — | — |
| 2018-07-06 | $81.53 | $81.53 | 774,400 | — | — |
| 2018-07-05 | $81.82 | $81.82 | 2,329,300 | — | — |
| 2018-07-03 | $77.44 | $77.44 | 938,100 | — | — |
| 2018-07-02 | $80.10 | $80.10 | 710,400 | — | — |
| 2018-06-29 | $80.17 | $80.17 | 981,500 | — | — |
| 2018-06-28 | $80.48 | $80.48 | 597,300 | — | — |
| 2018-06-27 | $79.89 | $79.89 | 670,700 | — | — |
| 2018-06-26 | $81.72 | $81.72 | 858,100 | — | — |
| 2018-06-25 | $80.36 | $80.36 | 984,000 | — | — |
| 2018-06-22 | $82.05 | $82.05 | 1,599,600 | — | — |
| 2018-06-21 | $82.23 | $82.23 | 704,000 | — | — |
| 2018-06-20 | $83.46 | $83.46 | 872,700 | — | — |
| 2018-06-19 | $83.51 | $83.51 | 1,037,200 | — | — |
| 2018-06-18 | $85.79 | $85.79 | 2,090,300 | — | — |
| 2018-06-15 | $85.12 | $85.12 | 2,787,000 | — | — |
| 2018-06-14 | $83.65 | $83.65 | 2,586,200 | — | — |
| 2018-06-13 | $80.40 | $80.40 | 1,176,600 | — | — |
| 2018-06-12 | $80.73 | $80.73 | 916,400 | — | — |
| 2018-06-11 | $79.83 | $79.83 | 599,400 | — | — |
| 2018-06-08 | $80.16 | $80.16 | 1,682,500 | — | — |
| 2018-06-07 | $81.04 | $81.04 | 1,684,500 | — | — |
| 2018-06-06 | $80.09 | $80.09 | 2,314,900 | — | — |
| 2018-06-05 | $81.72 | $81.72 | 735,700 | — | — |
| 2018-06-04 | $81.69 | $81.69 | 794,600 | — | — |
| 2018-06-01 | $81.81 | $81.81 | 1,218,500 | — | — |
| 2018-05-31 | $80.25 | $80.25 | 1,120,600 | — | — |
| 2018-05-30 | $80.93 | $80.93 | 1,143,500 | — | — |
| 2018-05-29 | $79.94 | $79.94 | 1,582,600 | — | — |
| 2018-05-25 | $81.49 | $81.49 | 1,066,500 | — | — |
| 2018-05-24 | $81.23 | $81.23 | 1,370,100 | — | — |
| 2018-05-23 | $81.30 | $81.30 | 1,259,300 | — | — |
| 2018-05-22 | $80.78 | $80.78 | 1,061,200 | — | — |
| 2018-05-21 | $81.15 | $81.15 | 1,344,700 | — | — |
| 2018-05-18 | $79.59 | $79.59 | 1,734,400 | — | — |
| 2018-05-17 | $80.61 | $80.61 | 686,400 | — | — |
| 2018-05-16 | $81.05 | $81.05 | 1,106,600 | — | — |
| 2018-05-15 | $80.10 | $80.10 | 1,158,800 | — | — |
| 2018-05-14 | $81.67 | $81.67 | 1,202,300 | — | — |
| 2018-05-11 | $81.64 | $81.64 | 854,200 | — | — |
| 2018-05-10 | $81.99 | $81.99 | 1,204,500 | — | — |
| 2018-05-09 | $80.21 | $80.21 | 1,249,200 | — | — |
| 2018-05-08 | $79.89 | $79.89 | 1,702,100 | — | — |
| 2018-05-07 | $79.64 | $79.64 | 2,452,200 | — | — |
| 2018-05-04 | $79.49 | $79.49 | 1,760,900 | — | — |
| 2018-05-03 | $76.73 | $76.73 | 3,988,000 | — | — |
| 2018-05-02 | $74.24 | $74.24 | 3,812,100 | — | — |
| 2018-05-01 | $71.80 | $71.80 | 2,421,000 | — | — |
| 2018-04-30 | $67.40 | $67.40 | 2,140,100 | — | — |
| 2018-04-27 | $67.38 | $67.38 | 1,451,000 | — | — |
| 2018-04-26 | $68.48 | $68.48 | 1,250,200 | — | — |
| 2018-04-25 | $67.66 | $67.66 | 1,453,400 | — | — |
| 2018-04-24 | $68.06 | $68.06 | 2,218,200 | — | — |
| 2018-04-23 | $68.68 | $68.68 | 2,354,700 | — | — |
| 2018-04-20 | $69.88 | $69.88 | 1,670,400 | — | — |
| 2018-04-19 | $70.63 | $70.63 | 2,796,700 | — | — |
| 2018-04-18 | $73.12 | $73.12 | 950,400 | — | — |
| 2018-04-17 | $73.47 | $73.47 | 810,300 | — | — |
| 2018-04-16 | $72.28 | $72.28 | 1,075,300 | — | — |
| 2018-04-13 | $72.55 | $72.55 | 829,500 | — | — |
| 2018-04-12 | $72.51 | $72.51 | 1,486,400 | — | — |
| 2018-04-11 | $72.20 | $72.20 | 1,026,600 | — | — |
| 2018-04-10 | $71.24 | $71.24 | 1,072,900 | — | — |
| 2018-04-09 | $69.59 | $69.59 | 1,157,500 | — | — |
| 2018-04-06 | $69.72 | $69.72 | 1,291,500 | — | — |
| 2018-04-05 | $71.41 | $71.41 | 1,622,900 | — | — |
| 2018-04-04 | $71.51 | $71.51 | 1,231,800 | — | — |
| 2018-04-03 | $69.71 | $69.71 | 1,093,800 | — | — |
| 2018-04-02 | $68.53 | $68.53 | 1,275,200 | — | — |
| 2018-03-29 | $70.45 | $70.45 | 1,542,200 | — | — |
| 2018-03-28 | $68.54 | $68.54 | 1,717,600 | — | — |
| 2018-03-27 | $70.23 | $70.23 | 1,855,900 | — | — |
| 2018-03-26 | $73.34 | $73.34 | 1,813,800 | — | — |
| 2018-03-23 | $71.55 | $71.55 | 2,167,400 | — | — |
| 2018-03-22 | $72.65 | $72.65 | 2,639,800 | — | — |
| 2018-03-21 | $74.18 | $74.18 | 2,088,200 | — | — |
| 2018-03-20 | $75.07 | $75.07 | 4,309,600 | — | — |
| 2018-03-19 | $78.42 | $78.42 | 2,532,000 | — | — |
| 2018-03-16 | $80.75 | $80.75 | 2,831,900 | — | — |
| 2018-03-15 | $79.00 | $79.00 | 6,676,800 | — | — |
| 2018-03-14 | $82.22 | $82.22 | 1,390,900 | — | — |
| 2018-03-13 | $83.42 | $83.42 | 1,774,700 | — | — |
| 2018-03-12 | $86.39 | $86.39 | 1,861,700 | — | — |
| 2018-03-09 | $85.51 | $85.51 | 1,437,600 | — | — |
| 2018-03-08 | $84.23 | $84.23 | 1,383,400 | — | — |
| 2018-03-07 | $83.32 | $83.32 | 1,778,500 | — | — |
| 2018-03-06 | $83.68 | $83.68 | 1,261,300 | — | — |
| 2018-03-05 | $83.19 | $83.19 | 1,692,500 | — | — |
| 2018-03-02 | $81.13 | $81.13 | 1,667,300 | — | — |
| 2018-03-01 | $78.61 | $78.61 | 1,488,400 | — | — |
| 2018-02-28 | $80.71 | $80.71 | 989,300 | — | — |
| 2018-02-27 | $81.21 | $81.21 | 1,143,700 | — | — |
| 2018-02-26 | $81.48 | $81.48 | 1,029,400 | — | — |
| 2018-02-23 | $80.13 | $80.13 | 1,073,600 | — | — |
| 2018-02-22 | $78.50 | $78.50 | 1,632,400 | — | — |
| 2018-02-21 | $79.95 | $79.95 | 1,735,700 | — | — |
| 2018-02-20 | $80.17 | $80.17 | 2,328,000 | — | — |
| 2018-02-16 | $77.31 | $77.31 | 1,387,000 | — | — |
| 2018-02-15 | $78.56 | $78.56 | 1,393,900 | — | — |
| 2018-02-14 | $78.82 | $78.82 | 1,748,000 | — | — |
| 2018-02-13 | $79.35 | $79.35 | 1,184,900 | — | — |
| 2018-02-12 | $79.17 | $79.17 | 1,615,200 | — | — |
| 2018-02-09 | $77.85 | $77.85 | 3,382,800 | — | — |
| 2018-02-08 | $76.85 | $76.85 | 2,670,100 | — | — |
| 2018-02-07 | $78.09 | $78.09 | 3,619,000 | — | — |
| 2018-02-06 | $79.07 | $79.07 | 3,857,200 | — | — |
| 2018-02-05 | $75.58 | $75.58 | 4,736,300 | — | — |
| 2018-02-02 | $80.77 | $80.77 | 4,082,300 | — | — |
| 2018-02-01 | $83.34 | $83.34 | 10,691,400 | — | — |
| 2018-01-31 | $71.77 | $71.77 | 3,927,000 | — | — |
| 2018-01-30 | $70.67 | $70.67 | 6,126,500 | — | — |
| 2018-01-29 | $68.19 | $68.19 | 2,286,200 | — | — |
| 2018-01-26 | $67.94 | $67.94 | 1,932,000 | — | — |
| 2018-01-25 | $66.06 | $66.06 | 1,914,900 | — | — |
| 2018-01-24 | $66.90 | $66.90 | 2,797,900 | — | — |
| 2018-01-23 | $67.32 | $67.32 | 2,130,400 | — | — |
| 2018-01-22 | $66.34 | $66.34 | 3,155,900 | — | — |
| 2018-01-19 | $68.40 | $68.40 | 2,820,300 | — | — |
| 2018-01-18 | $70.70 | $70.70 | 1,233,500 | — | — |
| 2018-01-17 | $70.85 | $70.85 | 1,025,700 | — | — |
| 2018-01-16 | $69.30 | $69.30 | 1,188,400 | — | — |
| 2018-01-12 | $71.04 | $71.04 | 1,621,700 | — | — |
| 2018-01-11 | $68.88 | $68.88 | 1,022,400 | — | — |
| 2018-01-10 | $67.74 | $67.74 | 1,691,600 | — | — |
| 2018-01-09 | $69.00 | $69.00 | 1,513,600 | — | — |
| 2018-01-08 | $68.84 | $68.84 | 1,390,100 | — | — |
| 2018-01-05 | $68.03 | $68.03 | 1,556,400 | — | — |
| 2018-01-04 | $68.72 | $68.72 | 1,346,900 | — | — |
| 2018-01-03 | $68.39 | $68.39 | 1,552,800 | — | — |
| 2018-01-02 | $68.88 | $68.88 | 1,345,800 | — | — |