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
- 1970-01-02 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 | $67.01 | $312.54 | 7,049,281 | — | — |
| 2018-12-28 | $66.29 | $309.20 | 8,925,413 | — | — |
| 2018-12-27 | $66.56 | $310.43 | 10,412,081 | — | — |
| 2018-12-26 | $66.71 | $311.16 | 11,301,604 | — | — |
| 2018-12-24 | $64.23 | $299.57 | 6,793,611 | — | — |
| 2018-12-21 | $66.82 | $311.66 | 19,808,474 | — | — |
| 2018-12-20 | $68.99 | $321.76 | 22,699,660 | — | — |
| 2018-12-19 | $71.62 | $334.03 | 16,601,078 | — | — |
| 2018-12-18 | $72.86 | $339.84 | 6,003,560 | — | — |
| 2018-12-17 | $72.57 | $338.46 | 8,063,381 | — | — |
| 2018-12-14 | $74.76 | $348.70 | 6,374,432 | — | — |
| 2018-12-13 | $75.05 | $350.02 | 9,081,135 | — | — |
| 2018-12-12 | $75.31 | $351.23 | 4,905,720 | — | — |
| 2018-12-11 | $74.85 | $349.08 | 6,883,230 | — | — |
| 2018-12-10 | $75.15 | $350.49 | 8,448,713 | — | — |
| 2018-12-07 | $75.17 | $350.61 | 11,923,220 | — | — |
| 2018-12-06 | $76.43 | $356.48 | 14,831,249 | — | — |
| 2018-12-04 | $76.07 | $354.78 | 12,213,849 | — | — |
| 2018-12-03 | $77.78 | $362.79 | 10,925,328 | — | — |
| 2018-11-30 | $76.68 | $357.63 | 15,312,716 | — | — |
| 2018-11-29 | $76.27 | $355.75 | 9,781,407 | — | — |
| 2018-11-28 | $77.24 | $360.24 | 13,559,890 | — | — |
| 2018-11-27 | $77.21 | $360.09 | 26,805,953 | — | — |
| 2018-11-26 | $80.54 | $375.65 | 16,858,972 | — | — |
| 2018-11-23 | $81.21 | $378.76 | 15,454,773 | — | — |
| 2018-11-21 | $79.11 | $368.99 | 4,335,904 | — | — |
| 2018-11-20 | $79.30 | $369.84 | 6,969,831 | — | — |
| 2018-11-19 | $80.46 | $375.27 | 7,928,633 | — | — |
| 2018-11-16 | $81.89 | $381.96 | 8,238,012 | — | — |
| 2018-11-15 | $81.64 | $380.79 | 7,307,811 | — | — |
| 2018-11-14 | $81.11 | $376.16 | 9,136,432 | — | — |
| 2018-11-13 | $81.26 | $376.83 | 5,454,719 | — | — |
| 2018-11-12 | $80.74 | $374.44 | 6,669,669 | — | — |
| 2018-11-09 | $82.26 | $381.47 | 7,956,282 | — | — |
| 2018-11-08 | $82.66 | $383.31 | 7,543,778 | — | — |
| 2018-11-07 | $82.16 | $381.01 | 8,579,329 | — | — |
| 2018-11-06 | $80.52 | $373.39 | 5,171,083 | — | — |
| 2018-11-05 | $80.08 | $371.38 | 8,702,953 | — | — |
| 2018-11-02 | $80.20 | $371.90 | 9,839,247 | — | — |
| 2018-11-01 | $80.29 | $372.34 | 8,884,576 | — | — |
| 2018-10-31 | $78.17 | $362.50 | 9,773,145 | — | — |
| 2018-10-30 | $77.17 | $357.86 | 7,725,400 | — | — |
| 2018-10-29 | $76.21 | $353.40 | 7,856,334 | — | — |
| 2018-10-26 | $77.55 | $359.64 | 7,456,541 | — | — |
| 2018-10-25 | $78.29 | $363.06 | 7,501,351 | — | — |
| 2018-10-24 | $76.82 | $356.26 | 13,442,463 | — | — |
| 2018-10-23 | $81.83 | $379.46 | 11,171,623 | — | — |
| 2018-10-22 | $79.55 | $368.90 | 8,711,216 | — | — |
| 2018-10-19 | $80.98 | $375.55 | 7,269,198 | — | — |
| 2018-10-18 | $81.15 | $376.31 | 5,420,079 | — | — |
| 2018-10-17 | $81.86 | $379.61 | 5,924,587 | — | — |
| 2018-10-16 | $83.39 | $386.73 | 5,576,913 | — | — |
| 2018-10-15 | $82.02 | $380.36 | 5,177,121 | — | — |
| 2018-10-12 | $81.58 | $378.32 | 8,156,496 | — | — |
| 2018-10-11 | $81.42 | $377.56 | 12,920,318 | — | — |
| 2018-10-10 | $82.52 | $382.67 | 9,112,597 | — | — |
| 2018-10-09 | $85.51 | $396.56 | 7,576,670 | — | — |
| 2018-10-08 | $87.85 | $407.39 | 5,042,692 | — | — |
| 2018-10-05 | $87.51 | $405.84 | 4,578,227 | — | — |
| 2018-10-04 | $88.35 | $409.72 | 5,409,274 | — | — |
| 2018-10-03 | $88.75 | $411.56 | 5,461,711 | — | — |
| 2018-10-02 | $89.02 | $412.82 | 5,877,870 | — | — |
| 2018-10-01 | $88.68 | $411.27 | 5,268,965 | — | — |
| 2018-09-28 | $87.99 | $408.03 | 3,935,317 | — | — |
| 2018-09-27 | $87.90 | $407.65 | 2,917,881 | — | — |
| 2018-09-26 | $87.83 | $407.30 | 3,763,388 | — | — |
| 2018-09-25 | $87.92 | $407.74 | 5,196,666 | — | — |
| 2018-09-24 | $88.32 | $409.58 | 4,023,825 | — | — |
| 2018-09-21 | $89.41 | $414.66 | 11,648,482 | — | — |
| 2018-09-20 | $89.27 | $413.99 | 6,158,646 | — | — |
| 2018-09-19 | $88.42 | $410.05 | 6,344,400 | — | — |
| 2018-09-18 | $87.84 | $407.36 | 6,855,105 | — | — |
| 2018-09-17 | $86.70 | $402.05 | 7,567,136 | — | — |
| 2018-09-14 | $86.72 | $402.17 | 8,720,432 | — | — |
| 2018-09-13 | $85.29 | $395.51 | 4,450,789 | — | — |
| 2018-09-12 | $84.26 | $390.75 | 5,549,741 | — | — |
| 2018-09-11 | $84.08 | $389.94 | 3,257,450 | — | — |
| 2018-09-10 | $84.11 | $390.05 | 6,670,304 | — | — |
| 2018-09-07 | $83.08 | $385.27 | 5,056,834 | — | — |
| 2018-09-06 | $84.03 | $389.67 | 5,728,345 | — | — |
| 2018-09-05 | $83.56 | $387.51 | 4,185,108 | — | — |
| 2018-09-04 | $83.01 | $384.95 | 4,653,387 | — | — |
| 2018-08-31 | $82.88 | $384.36 | 4,381,668 | — | — |
| 2018-08-30 | $83.44 | $386.96 | 4,610,801 | — | — |
| 2018-08-29 | $84.09 | $389.97 | 6,034,704 | — | — |
| 2018-08-28 | $84.64 | $392.53 | 3,571,913 | — | — |
| 2018-08-27 | $85.19 | $395.04 | 4,819,596 | — | — |
| 2018-08-24 | $83.93 | $389.21 | 4,575,684 | — | — |
| 2018-08-23 | $83.46 | $387.05 | 5,603,132 | — | — |
| 2018-08-22 | $83.85 | $388.86 | 5,965,265 | — | — |
| 2018-08-21 | $85.58 | $396.85 | 3,551,733 | — | — |
| 2018-08-20 | $85.05 | $394.40 | 8,489,074 | — | — |
| 2018-08-17 | $84.61 | $392.36 | 6,773,271 | — | — |
| 2018-08-16 | $83.90 | $389.06 | 6,771,365 | — | — |
| 2018-08-15 | $82.91 | $382.47 | 7,253,626 | — | — |
| 2018-08-14 | $83.34 | $384.41 | 5,073,359 | — | — |
| 2018-08-13 | $83.18 | $383.71 | 4,015,721 | — | — |
| 2018-08-10 | $83.76 | $386.38 | 3,825,676 | — | — |
| 2018-08-09 | $84.48 | $389.69 | 5,203,657 | — | — |
| 2018-08-08 | $84.78 | $391.06 | 2,900,720 | — | — |
| 2018-08-07 | $84.64 | $390.42 | 3,491,669 | — | — |
| 2018-08-06 | $84.29 | $388.82 | 3,091,876 | — | — |
| 2018-08-03 | $84.26 | $388.68 | 3,093,147 | — | — |
| 2018-08-02 | $84.41 | $389.35 | 3,547,919 | — | — |
| 2018-08-01 | $84.90 | $391.61 | 5,982,744 | — | — |
| 2018-07-31 | $85.42 | $394.05 | 8,112,481 | — | — |
| 2018-07-30 | $83.76 | $386.38 | 5,871,991 | — | — |
| 2018-07-27 | $84.66 | $390.54 | 6,031,844 | — | — |
| 2018-07-26 | $85.49 | $394.34 | 9,750,899 | — | — |
| 2018-07-25 | $84.80 | $391.17 | 8,814,978 | — | — |
| 2018-07-24 | $84.48 | $389.69 | 12,897,913 | — | — |
| 2018-07-23 | $81.42 | $375.56 | 6,132,904 | — | — |
| 2018-07-20 | $81.98 | $378.14 | 5,109,906 | — | — |
| 2018-07-19 | $82.04 | $378.43 | 4,090,245 | — | — |
| 2018-07-18 | $82.88 | $382.29 | 5,969,237 | — | — |
| 2018-07-17 | $82.26 | $379.45 | 7,483,713 | — | — |
| 2018-07-16 | $81.17 | $374.42 | 6,454,359 | — | — |
| 2018-07-13 | $81.50 | $375.96 | 7,378,045 | — | — |
| 2018-07-12 | $80.14 | $369.69 | 7,329,739 | — | — |
| 2018-07-11 | $78.59 | $362.52 | 5,806,047 | — | — |
| 2018-07-10 | $79.96 | $368.85 | 5,083,052 | — | — |
| 2018-07-09 | $79.72 | $367.75 | 5,400,534 | — | — |
| 2018-07-06 | $78.92 | $364.03 | 3,665,346 | — | — |
| 2018-07-05 | $78.63 | $362.73 | 5,456,944 | — | — |
| 2018-07-03 | $78.62 | $362.64 | 3,918,474 | — | — |
| 2018-07-02 | $78.68 | $362.96 | 6,706,692 | — | — |
| 2018-06-29 | $78.68 | $362.96 | 6,055,520 | — | — |
| 2018-06-28 | $78.41 | $361.71 | 5,215,893 | — | — |
| 2018-06-27 | $78.26 | $361.01 | 8,265,501 | — | — |
| 2018-06-26 | $79.07 | $364.73 | 8,867,573 | — | — |
| 2018-06-25 | $78.42 | $361.74 | 10,027,067 | — | — |
| 2018-06-22 | $78.58 | $362.49 | 6,050,912 | — | — |
| 2018-06-21 | $77.71 | $358.46 | 7,310,353 | — | — |
| 2018-06-20 | $78.89 | $363.92 | 6,264,950 | — | — |
| 2018-06-19 | $78.70 | $363.02 | 9,243,054 | — | — |
| 2018-06-18 | $80.23 | $370.10 | 6,185,024 | — | — |
| 2018-06-15 | $79.87 | $368.42 | 11,852,033 | — | — |
| 2018-06-14 | $79.89 | $368.50 | 6,260,819 | — | — |
| 2018-06-13 | $79.89 | $368.50 | 4,458,893 | — | — |
| 2018-06-12 | $80.46 | $371.14 | 3,989,661 | — | — |
| 2018-06-11 | $80.66 | $372.07 | 6,155,945 | — | — |
| 2018-06-08 | $80.31 | $370.45 | 4,388,500 | — | — |
| 2018-06-07 | $80.29 | $370.36 | 3,993,952 | — | — |
| 2018-06-06 | $79.81 | $368.15 | 4,674,202 | — | — |
| 2018-06-05 | $79.26 | $365.63 | 3,450,196 | — | — |
| 2018-06-04 | $79.48 | $366.62 | 5,114,991 | — | — |
| 2018-06-01 | $79.18 | $365.22 | 4,258,361 | — | — |
| 2018-05-31 | $78.55 | $362.35 | 5,430,249 | — | — |
| 2018-05-30 | $79.42 | $366.35 | 4,421,551 | — | — |
| 2018-05-29 | $78.74 | $363.19 | 4,411,223 | — | — |
| 2018-05-25 | $79.94 | $368.76 | 2,749,129 | — | — |
| 2018-05-24 | $80.18 | $369.84 | 2,916,292 | — | — |
| 2018-05-23 | $80.29 | $370.36 | 6,370,142 | — | — |
| 2018-05-22 | $80.47 | $371.20 | 6,296,730 | — | — |
| 2018-05-21 | $80.59 | $371.73 | 7,470,048 | — | — |
| 2018-05-18 | $78.79 | $363.42 | 3,670,749 | — | — |
| 2018-05-17 | $78.42 | $361.74 | 5,290,893 | — | — |
| 2018-05-16 | $78.53 | $360.20 | 5,861,821 | — | — |
| 2018-05-15 | $78.38 | $359.54 | 5,377,971 | — | — |
| 2018-05-14 | $78.65 | $360.78 | 7,024,016 | — | — |
| 2018-05-11 | $78.34 | $359.33 | 4,318,108 | — | — |
| 2018-05-10 | $78.10 | $358.24 | 3,715,718 | — | — |
| 2018-05-09 | $77.48 | $355.38 | 5,643,810 | — | — |
| 2018-05-08 | $76.65 | $351.57 | 4,867,902 | — | — |
| 2018-05-07 | $76.08 | $348.97 | 4,596,500 | — | — |
| 2018-05-04 | $75.21 | $344.99 | 10,399,369 | — | — |
| 2018-05-03 | $74.07 | $339.76 | 8,062,745 | — | — |
| 2018-05-02 | $74.58 | $342.07 | 4,859,321 | — | — |
| 2018-05-01 | $74.86 | $343.40 | 6,588,471 | — | — |
| 2018-04-30 | $75.61 | $346.83 | 7,058,497 | — | — |
| 2018-04-27 | $77.07 | $353.50 | 4,609,848 | — | — |
| 2018-04-26 | $77.29 | $354.54 | 5,698,154 | — | — |
| 2018-04-25 | $76.43 | $350.59 | 7,501,510 | — | — |
| 2018-04-24 | $76.84 | $352.46 | 12,952,734 | — | — |
| 2018-04-23 | $77.70 | $356.39 | 5,212,873 | — | — |
| 2018-04-20 | $77.46 | $355.29 | 8,543,894 | — | — |
| 2018-04-19 | $77.94 | $357.52 | 7,665,495 | — | — |
| 2018-04-18 | $78.54 | $360.26 | 6,561,299 | — | — |
| 2018-04-17 | $78.37 | $359.48 | 6,679,203 | — | — |
| 2018-04-16 | $77.92 | $357.40 | 5,573,259 | — | — |
| 2018-04-13 | $77.22 | $354.22 | 5,512,241 | — | — |
| 2018-04-12 | $77.56 | $355.78 | 5,136,125 | — | — |
| 2018-04-11 | $77.06 | $353.47 | 4,164,610 | — | — |
| 2018-04-10 | $77.38 | $354.95 | 6,561,299 | — | — |
| 2018-04-09 | $76.92 | $352.81 | 5,649,531 | — | — |
| 2018-04-06 | $77.26 | $354.37 | 7,077,724 | — | — |
| 2018-04-05 | $79.14 | $363.03 | 6,481,372 | — | — |
| 2018-04-04 | $79.15 | $363.06 | 11,538,047 | — | — |
| 2018-04-03 | $78.61 | $360.58 | 6,045,351 | — | — |
| 2018-04-02 | $77.71 | $356.45 | 10,481,839 | — | — |
| 2018-03-29 | $79.18 | $363.20 | 4,509,423 | — | — |
| 2018-03-28 | $78.32 | $359.25 | 4,961,017 | — | — |
| 2018-03-27 | $78.84 | $361.64 | 14,319,115 | — | — |
| 2018-03-26 | $79.70 | $365.57 | 18,321,011 | — | — |
| 2018-03-23 | $76.97 | $353.07 | 6,138,148 | — | — |
| 2018-03-22 | $78.08 | $358.15 | 7,916,239 | — | — |
| 2018-03-21 | $79.92 | $366.61 | 5,542,273 | — | — |
| 2018-03-20 | $80.03 | $367.07 | 4,472,717 | — | — |
| 2018-03-19 | $80.05 | $367.19 | 6,069,662 | — | — |
| 2018-03-16 | $80.76 | $370.45 | 11,507,220 | — | — |
| 2018-03-15 | $81.34 | $373.10 | 4,779,076 | — | — |
| 2018-03-14 | $81.55 | $374.06 | 5,154,080 | — | — |
| 2018-03-13 | $81.91 | $375.70 | 6,134,335 | — | — |
| 2018-03-12 | $82.76 | $379.60 | 5,778,716 | — | — |
| 2018-03-09 | $84.37 | $387.02 | 6,629,308 | — | — |
| 2018-03-08 | $82.61 | $378.91 | 6,279,092 | — | — |
| 2018-03-07 | $82.40 | $377.95 | 4,718,059 | — | — |
| 2018-03-06 | $82.83 | $379.92 | 4,830,878 | — | — |
| 2018-03-05 | $82.89 | $380.20 | 7,570,791 | — | — |
| 2018-03-02 | $81.77 | $375.10 | 9,265,618 | — | — |
| 2018-03-01 | $82.00 | $376.13 | 10,061,230 | — | — |
| 2018-02-28 | $84.80 | $388.95 | 14,665,993 | — | — |
| 2018-02-27 | $84.27 | $386.56 | 6,848,431 | — | — |
| 2018-02-26 | $85.25 | $391.06 | 7,548,386 | — | — |
| 2018-02-23 | $83.79 | $384.36 | 7,316,709 | — | — |
| 2018-02-22 | $84.07 | $385.60 | 12,827,679 | — | — |
| 2018-02-21 | $81.35 | $373.13 | 12,340,333 | — | — |
| 2018-02-20 | $79.58 | $365.05 | 7,364,856 | — | — |
| 2018-02-16 | $81.35 | $373.13 | 7,602,888 | — | — |
| 2018-02-15 | $81.81 | $375.27 | 7,240,596 | — | — |
| 2018-02-14 | $79.74 | $363.72 | 11,043,073 | — | — |
| 2018-02-13 | $79.15 | $361.05 | 8,052,258 | — | — |
| 2018-02-12 | $80.16 | $365.67 | 15,172,249 | — | — |
| 2018-02-09 | $78.68 | $358.93 | 19,253,277 | — | — |
| 2018-02-08 | $80.23 | $365.96 | 11,691,068 | — | — |
| 2018-02-07 | $83.05 | $378.85 | 12,563,270 | — | — |
| 2018-02-06 | $81.69 | $372.65 | 13,781,079 | — | — |
| 2018-02-05 | $80.08 | $365.27 | 10,984,757 | — | — |
| 2018-02-02 | $84.71 | $386.43 | 7,443,988 | — | — |
| 2018-02-01 | $87.05 | $397.08 | 6,674,277 | — | — |
| 2018-01-31 | $86.85 | $396.19 | 9,389,719 | — | — |
| 2018-01-30 | $85.90 | $391.86 | 5,675,590 | — | — |
| 2018-01-29 | $86.01 | $392.34 | 5,530,356 | — | — |
| 2018-01-26 | $86.83 | $396.10 | 5,090,520 | — | — |
| 2018-01-25 | $86.69 | $395.44 | 7,217,874 | — | — |
| 2018-01-24 | $85.39 | $389.50 | 8,806,238 | — | — |
| 2018-01-23 | $85.61 | $390.51 | 9,101,156 | — | — |
| 2018-01-22 | $85.09 | $388.15 | 6,520,938 | — | — |
| 2018-01-19 | $85.53 | $390.13 | 5,140,892 | — | — |
| 2018-01-18 | $84.71 | $386.43 | 5,098,465 | — | — |
| 2018-01-17 | $84.59 | $385.88 | 6,219,028 | — | — |
| 2018-01-16 | $84.31 | $384.59 | 8,288,065 | — | — |
| 2018-01-12 | $85.95 | $392.08 | 8,285,523 | — | — |
| 2018-01-11 | $84.95 | $387.52 | 7,633,874 | — | — |
| 2018-01-10 | $84.90 | $387.26 | 5,216,528 | — | — |
| 2018-01-09 | $84.50 | $385.45 | 6,724,489 | — | — |
| 2018-01-08 | $83.59 | $381.29 | 10,526,807 | — | — |
| 2018-01-05 | $82.80 | $377.70 | 5,835,444 | — | — |
| 2018-01-04 | $82.10 | $374.49 | 5,820,666 | — | — |
| 2018-01-03 | $81.84 | $373.31 | 7,958,983 | — | — |
| 2018-01-02 | $80.65 | $367.91 | 4,918,591 | — | — |