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
- 1984-03-12 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 | $58.27 | $345.99 | 2,801,995 | — | — |
| 2018-12-28 | $58.11 | $345.04 | 4,103,178 | — | — |
| 2018-12-27 | $57.80 | $343.20 | 4,262,084 | — | — |
| 2018-12-26 | $57.70 | $342.61 | 4,234,917 | — | — |
| 2018-12-24 | $55.46 | $329.31 | 3,665,466 | — | — |
| 2018-12-21 | $56.68 | $336.55 | 6,377,170 | — | — |
| 2018-12-20 | $56.43 | $335.07 | 7,376,405 | — | — |
| 2018-12-19 | $56.90 | $337.86 | 6,182,964 | — | — |
| 2018-12-18 | $57.01 | $338.51 | 5,056,546 | — | — |
| 2018-12-17 | $57.71 | $342.67 | 4,390,067 | — | — |
| 2018-12-14 | $58.23 | $345.76 | 3,597,037 | — | — |
| 2018-12-13 | $59.23 | $351.70 | 3,814,479 | — | — |
| 2018-12-12 | $58.98 | $350.21 | 3,004,016 | — | — |
| 2018-12-11 | $58.49 | $347.30 | 4,228,469 | — | — |
| 2018-12-10 | $58.85 | $349.44 | 4,061,143 | — | — |
| 2018-12-07 | $59.31 | $352.17 | 4,802,446 | — | — |
| 2018-12-06 | $59.19 | $351.46 | 6,138,221 | — | — |
| 2018-12-04 | $60.69 | $360.36 | 2,762,077 | — | — |
| 2018-12-03 | $61.84 | $367.19 | 3,122,805 | — | — |
| 2018-11-30 | $60.40 | $358.64 | 2,741,047 | — | — |
| 2018-11-29 | $60.60 | $359.83 | 3,097,540 | — | — |
| 2018-11-28 | $60.72 | $360.54 | 3,075,731 | — | — |
| 2018-11-27 | $59.75 | $354.78 | 3,482,100 | — | — |
| 2018-11-26 | $60.35 | $358.35 | 3,749,176 | — | — |
| 2018-11-23 | $58.98 | $350.21 | 3,729,265 | — | — |
| 2018-11-21 | $61.64 | $366.01 | 3,656,569 | — | — |
| 2018-11-20 | $59.96 | $356.03 | 4,511,894 | — | — |
| 2018-11-19 | $61.68 | $366.24 | 2,583,574 | — | — |
| 2018-11-16 | $62.02 | $368.26 | 4,359,452 | — | — |
| 2018-11-15 | $61.66 | $366.12 | 4,836,434 | — | — |
| 2018-11-14 | $61.34 | $358.64 | 3,478,962 | — | — |
| 2018-11-13 | $60.72 | $355.02 | 4,857,859 | — | — |
| 2018-11-12 | $62.16 | $363.44 | 3,377,286 | — | — |
| 2018-11-09 | $63.00 | $368.35 | 2,617,119 | — | — |
| 2018-11-08 | $62.77 | $367.00 | 3,585,258 | — | — |
| 2018-11-07 | $64.12 | $374.90 | 3,770,832 | — | — |
| 2018-11-06 | $63.45 | $370.98 | 2,743,814 | — | — |
| 2018-11-05 | $63.39 | $370.63 | 2,935,440 | — | — |
| 2018-11-02 | $62.25 | $363.96 | 4,184,810 | — | — |
| 2018-11-01 | $63.13 | $369.11 | 3,397,099 | — | — |
| 2018-10-31 | $63.19 | $369.46 | 5,830,166 | — | — |
| 2018-10-30 | $62.58 | $365.89 | 4,152,885 | — | — |
| 2018-10-29 | $61.25 | $358.12 | 4,525,622 | — | — |
| 2018-10-26 | $61.91 | $361.98 | 6,052,144 | — | — |
| 2018-10-25 | $61.94 | $362.15 | 5,366,468 | — | — |
| 2018-10-24 | $61.35 | $358.70 | 4,420,249 | — | — |
| 2018-10-23 | $63.11 | $368.99 | 5,248,764 | — | — |
| 2018-10-22 | $64.90 | $379.46 | 2,098,450 | — | — |
| 2018-10-19 | $65.53 | $383.14 | 3,245,195 | — | — |
| 2018-10-18 | $64.70 | $378.29 | 3,394,496 | — | — |
| 2018-10-17 | $65.17 | $381.04 | 3,237,785 | — | — |
| 2018-10-16 | $66.00 | $385.89 | 2,311,247 | — | — |
| 2018-10-15 | $65.41 | $382.44 | 3,721,807 | — | — |
| 2018-10-12 | $65.26 | $381.56 | 3,699,378 | — | — |
| 2018-10-11 | $65.42 | $382.50 | 5,619,283 | — | — |
| 2018-10-10 | $66.93 | $391.33 | 4,906,096 | — | — |
| 2018-10-09 | $68.31 | $399.39 | 4,487,723 | — | — |
| 2018-10-08 | $67.68 | $395.71 | 5,058,048 | — | — |
| 2018-10-05 | $68.35 | $399.63 | 7,634,366 | — | — |
| 2018-10-04 | $69.23 | $404.77 | 5,868,249 | — | — |
| 2018-10-03 | $69.48 | $406.24 | 4,205,475 | — | — |
| 2018-10-02 | $69.07 | $403.84 | 4,566,727 | — | — |
| 2018-10-01 | $69.32 | $405.30 | 4,376,496 | — | — |
| 2018-09-28 | $68.14 | $398.40 | 6,121,883 | — | — |
| 2018-09-27 | $68.74 | $401.91 | 4,661,133 | — | — |
| 2018-09-26 | $68.90 | $402.84 | 4,760,651 | — | — |
| 2018-09-25 | $69.60 | $406.94 | 5,812,661 | — | — |
| 2018-09-24 | $68.17 | $398.58 | 2,813,736 | — | — |
| 2018-09-21 | $67.28 | $393.37 | 2,538,101 | — | — |
| 2018-09-20 | $66.82 | $390.68 | 2,655,063 | — | — |
| 2018-09-19 | $66.26 | $387.41 | 2,852,090 | — | — |
| 2018-09-18 | $66.02 | $386.01 | 3,134,714 | — | — |
| 2018-09-17 | $64.78 | $378.76 | 3,487,562 | — | — |
| 2018-09-14 | $64.48 | $377.00 | 1,858,096 | — | — |
| 2018-09-13 | $64.72 | $378.40 | 2,586,888 | — | — |
| 2018-09-12 | $64.37 | $376.36 | 2,646,530 | — | — |
| 2018-09-11 | $63.92 | $373.73 | 2,172,748 | — | — |
| 2018-09-10 | $62.96 | $368.11 | 2,700,354 | — | — |
| 2018-09-07 | $63.36 | $370.45 | 2,672,178 | — | — |
| 2018-09-06 | $63.68 | $372.32 | 2,793,371 | — | — |
| 2018-09-05 | $64.99 | $379.98 | 2,532,486 | — | — |
| 2018-09-04 | $65.26 | $381.56 | 1,642,752 | — | — |
| 2018-08-31 | $65.23 | $381.39 | 2,388,999 | — | — |
| 2018-08-30 | $66.32 | $387.76 | 1,907,712 | — | — |
| 2018-08-29 | $66.27 | $387.47 | 2,039,642 | — | — |
| 2018-08-28 | $65.75 | $384.43 | 1,890,424 | — | — |
| 2018-08-27 | $66.05 | $386.18 | 2,579,445 | — | — |
| 2018-08-24 | $65.61 | $383.61 | 3,182,545 | — | — |
| 2018-08-23 | $64.88 | $379.34 | 2,853,062 | — | — |
| 2018-08-22 | $65.03 | $380.22 | 2,409,346 | — | — |
| 2018-08-21 | $64.28 | $375.83 | 2,878,353 | — | — |
| 2018-08-20 | $63.88 | $373.49 | 1,909,258 | — | — |
| 2018-08-17 | $63.19 | $369.46 | 3,059,671 | — | — |
| 2018-08-16 | $62.87 | $367.59 | 2,764,564 | — | — |
| 2018-08-15 | $62.23 | $363.85 | 4,330,072 | — | — |
| 2018-08-14 | $63.69 | $372.38 | 3,159,628 | — | — |
| 2018-08-13 | $64.12 | $374.90 | 2,330,074 | — | — |
| 2018-08-10 | $64.87 | $379.28 | 3,526,086 | — | — |
| 2018-08-09 | $65.73 | $384.31 | 2,077,064 | — | — |
| 2018-08-08 | $67.23 | $387.58 | 3,051,139 | — | — |
| 2018-08-07 | $66.90 | $385.68 | 4,160,780 | — | — |
| 2018-08-06 | $66.19 | $381.59 | 3,041,112 | — | — |
| 2018-08-03 | $66.32 | $382.34 | 2,711,384 | — | — |
| 2018-08-02 | $66.14 | $381.30 | 3,457,975 | — | — |
| 2018-08-01 | $67.52 | $389.26 | 3,853,958 | — | — |
| 2018-07-31 | $68.37 | $394.16 | 2,852,543 | — | — |
| 2018-07-30 | $68.25 | $393.46 | 2,073,880 | — | — |
| 2018-07-27 | $68.03 | $392.20 | 3,373,975 | — | — |
| 2018-07-26 | $67.76 | $390.64 | 6,513,508 | — | — |
| 2018-07-25 | $70.34 | $405.51 | 2,785,542 | — | — |
| 2018-07-24 | $70.21 | $404.76 | 2,660,030 | — | — |
| 2018-07-23 | $69.40 | $400.09 | 2,227,275 | — | — |
| 2018-07-20 | $69.53 | $400.84 | 2,569,799 | — | — |
| 2018-07-19 | $69.17 | $398.77 | 2,670,109 | — | — |
| 2018-07-18 | $68.90 | $397.21 | 2,240,342 | — | — |
| 2018-07-17 | $68.77 | $396.46 | 2,566,770 | — | — |
| 2018-07-16 | $69.07 | $398.19 | 3,125,008 | — | — |
| 2018-07-13 | $70.00 | $403.55 | 1,821,366 | — | — |
| 2018-07-12 | $69.46 | $400.44 | 3,436,966 | — | — |
| 2018-07-11 | $69.27 | $399.34 | 3,878,139 | — | — |
| 2018-07-10 | $71.29 | $410.99 | 3,390,788 | — | — |
| 2018-07-09 | $70.81 | $408.22 | 2,565,770 | — | — |
| 2018-07-06 | $69.46 | $400.44 | 1,692,899 | — | — |
| 2018-07-05 | $69.07 | $398.19 | 1,909,436 | — | — |
| 2018-07-03 | $68.89 | $397.15 | 1,631,948 | — | — |
| 2018-07-02 | $68.40 | $394.33 | 2,193,298 | — | — |
| 2018-06-29 | $69.23 | $399.11 | 2,355,765 | — | — |
| 2018-06-28 | $69.25 | $399.23 | 2,078,007 | — | — |
| 2018-06-27 | $69.10 | $398.36 | 3,263,698 | — | — |
| 2018-06-26 | $68.25 | $393.46 | 3,404,692 | — | — |
| 2018-06-25 | $67.30 | $387.99 | 3,007,653 | — | — |
| 2018-06-22 | $69.36 | $399.86 | 6,303,557 | — | — |
| 2018-06-21 | $66.43 | $382.97 | 2,839,360 | — | — |
| 2018-06-20 | $67.06 | $386.60 | 2,830,527 | — | — |
| 2018-06-19 | $67.50 | $389.14 | 2,631,217 | — | — |
| 2018-06-18 | $67.60 | $389.72 | 2,836,154 | — | — |
| 2018-06-15 | $67.24 | $387.64 | 4,525,726 | — | — |
| 2018-06-14 | $69.17 | $398.77 | 3,100,920 | — | — |
| 2018-06-13 | $68.52 | $395.02 | 4,188,140 | — | — |
| 2018-06-12 | $68.86 | $396.98 | 5,064,096 | — | — |
| 2018-06-11 | $70.39 | $405.80 | 3,478,976 | — | — |
| 2018-06-08 | $69.94 | $403.21 | 3,412,524 | — | — |
| 2018-06-07 | $70.09 | $404.07 | 9,096,246 | — | — |
| 2018-06-06 | $69.13 | $398.54 | 5,926,251 | — | — |
| 2018-06-05 | $68.80 | $396.64 | 5,724,096 | — | — |
| 2018-06-04 | $69.30 | $399.52 | 3,385,605 | — | — |
| 2018-06-01 | $69.70 | $401.82 | 3,558,223 | — | — |
| 2018-05-31 | $69.58 | $401.13 | 3,240,123 | — | — |
| 2018-05-30 | $69.55 | $400.96 | 4,537,933 | — | — |
| 2018-05-29 | $67.32 | $388.10 | 4,277,125 | — | — |
| 2018-05-25 | $68.17 | $393.00 | 4,066,902 | — | — |
| 2018-05-24 | $69.72 | $401.94 | 5,319,368 | — | — |
| 2018-05-23 | $70.90 | $408.74 | 5,092,494 | — | — |
| 2018-05-22 | $72.67 | $418.95 | 3,042,968 | — | — |
| 2018-05-21 | $73.64 | $424.54 | 4,410,826 | — | — |
| 2018-05-18 | $72.63 | $418.72 | 4,134,679 | — | — |
| 2018-05-17 | $73.33 | $422.75 | 3,271,397 | — | — |
| 2018-05-16 | $72.42 | $417.50 | 2,490,897 | — | — |
| 2018-05-15 | $72.65 | $418.83 | 3,426,579 | — | — |
| 2018-05-14 | $72.14 | $415.89 | 2,359,260 | — | — |
| 2018-05-11 | $71.99 | $415.03 | 3,180,093 | — | — |
| 2018-05-10 | $71.03 | $409.49 | 3,881,206 | — | — |
| 2018-05-09 | $71.71 | $407.99 | 4,114,011 | — | — |
| 2018-05-08 | $70.03 | $398.43 | 3,846,266 | — | — |
| 2018-05-07 | $69.73 | $396.73 | 3,200,361 | — | — |
| 2018-05-04 | $69.84 | $397.35 | 3,583,948 | — | — |
| 2018-05-03 | $69.61 | $396.04 | 2,979,342 | — | — |
| 2018-05-02 | $69.18 | $393.60 | 3,086,297 | — | — |
| 2018-05-01 | $69.05 | $392.86 | 2,549,722 | — | — |
| 2018-04-30 | $69.90 | $397.69 | 3,050,272 | — | — |
| 2018-04-27 | $69.76 | $396.90 | 2,919,508 | — | — |
| 2018-04-26 | $70.30 | $399.97 | 4,036,706 | — | — |
| 2018-04-25 | $71.12 | $404.64 | 2,918,536 | — | — |
| 2018-04-24 | $71.08 | $404.41 | 3,180,075 | — | — |
| 2018-04-23 | $71.10 | $404.52 | 3,167,853 | — | — |
| 2018-04-20 | $70.65 | $401.96 | 3,081,650 | — | — |
| 2018-04-19 | $70.98 | $403.84 | 3,470,790 | — | — |
| 2018-04-18 | $70.38 | $400.43 | 4,235,530 | — | — |
| 2018-04-17 | $68.77 | $391.27 | 4,895,324 | — | — |
| 2018-04-16 | $68.06 | $387.23 | 3,683,540 | — | — |
| 2018-04-13 | $68.17 | $387.85 | 4,347,220 | — | — |
| 2018-04-12 | $68.21 | $388.08 | 3,698,599 | — | — |
| 2018-04-11 | $68.50 | $389.73 | 3,759,867 | — | — |
| 2018-04-10 | $68.28 | $388.48 | 5,010,573 | — | — |
| 2018-04-09 | $66.53 | $378.52 | 3,615,294 | — | — |
| 2018-04-06 | $65.80 | $374.37 | 3,047,234 | — | — |
| 2018-04-05 | $66.13 | $376.25 | 4,532,896 | — | — |
| 2018-04-04 | $64.31 | $365.89 | 3,858,310 | — | — |
| 2018-04-03 | $63.87 | $363.39 | 5,658,732 | — | — |
| 2018-04-02 | $62.55 | $355.88 | 3,535,009 | — | — |
| 2018-03-29 | $63.81 | $363.05 | 3,881,906 | — | — |
| 2018-03-28 | $63.08 | $358.89 | 5,244,650 | — | — |
| 2018-03-27 | $64.07 | $364.52 | 4,440,048 | — | — |
| 2018-03-26 | $64.18 | $365.15 | 3,448,387 | — | — |
| 2018-03-23 | $62.41 | $355.08 | 3,838,523 | — | — |
| 2018-03-22 | $62.37 | $354.85 | 3,020,210 | — | — |
| 2018-03-21 | $63.48 | $361.17 | 6,044,052 | — | — |
| 2018-03-20 | $62.21 | $353.94 | 4,703,801 | — | — |
| 2018-03-19 | $61.75 | $351.33 | 2,787,312 | — | — |
| 2018-03-16 | $62.17 | $353.71 | 3,585,870 | — | — |
| 2018-03-15 | $61.89 | $352.12 | 3,149,445 | — | — |
| 2018-03-14 | $62.20 | $353.89 | 4,526,389 | — | — |
| 2018-03-13 | $62.65 | $356.45 | 3,011,839 | — | — |
| 2018-03-12 | $63.17 | $359.40 | 2,839,626 | — | — |
| 2018-03-09 | $63.25 | $359.86 | 4,281,285 | — | — |
| 2018-03-08 | $63.14 | $359.23 | 2,472,429 | — | — |
| 2018-03-07 | $63.41 | $360.77 | 2,709,337 | — | — |
| 2018-03-06 | $64.11 | $364.75 | 2,462,019 | — | — |
| 2018-03-05 | $63.59 | $361.79 | 2,606,968 | — | — |
| 2018-03-02 | $63.09 | $358.95 | 3,571,716 | — | — |
| 2018-03-01 | $63.15 | $359.29 | 5,157,959 | — | — |
| 2018-02-28 | $63.27 | $359.97 | 5,481,966 | — | — |
| 2018-02-27 | $63.93 | $363.73 | 6,250,324 | — | — |
| 2018-02-26 | $64.29 | $365.78 | 2,741,764 | — | — |
| 2018-02-23 | $63.93 | $363.73 | 3,264,116 | — | — |
| 2018-02-22 | $63.25 | $359.86 | 4,303,009 | — | — |
| 2018-02-21 | $62.39 | $354.97 | 4,119,232 | — | — |
| 2018-02-20 | $63.30 | $360.14 | 4,713,763 | — | — |
| 2018-02-16 | $63.89 | $363.50 | 3,468,641 | — | — |
| 2018-02-15 | $64.73 | $368.28 | 3,786,775 | — | — |
| 2018-02-14 | $65.55 | $367.60 | 4,532,430 | — | — |
| 2018-02-13 | $64.42 | $361.26 | 2,688,992 | — | — |
| 2018-02-12 | $64.23 | $360.19 | 3,810,886 | — | — |
| 2018-02-09 | $63.03 | $353.47 | 5,927,180 | — | — |
| 2018-02-08 | $63.23 | $354.59 | 5,243,706 | — | — |
| 2018-02-07 | $64.66 | $362.61 | 4,568,898 | — | — |
| 2018-02-06 | $65.73 | $368.61 | 7,085,321 | — | — |
| 2018-02-05 | $64.54 | $361.93 | 6,929,582 | — | — |
| 2018-02-02 | $67.30 | $377.41 | 3,554,054 | — | — |
| 2018-02-01 | $69.47 | $389.58 | 4,074,185 | — | — |
| 2018-01-31 | $70.24 | $393.90 | 3,064,660 | — | — |
| 2018-01-30 | $70.07 | $392.94 | 4,589,203 | — | — |
| 2018-01-29 | $70.82 | $397.15 | 2,047,480 | — | — |
| 2018-01-26 | $71.42 | $400.52 | 1,945,404 | — | — |
| 2018-01-25 | $71.33 | $400.01 | 2,880,842 | — | — |
| 2018-01-24 | $71.37 | $400.24 | 2,811,540 | — | — |
| 2018-01-23 | $71.02 | $398.27 | 1,936,822 | — | — |
| 2018-01-22 | $71.04 | $398.38 | 1,988,756 | — | — |
| 2018-01-19 | $69.83 | $391.60 | 2,008,710 | — | — |
| 2018-01-18 | $70.04 | $392.78 | 2,385,232 | — | — |
| 2018-01-17 | $70.20 | $393.67 | 2,245,723 | — | — |
| 2018-01-16 | $69.98 | $392.44 | 3,226,964 | — | — |
| 2018-01-12 | $70.88 | $397.49 | 2,918,010 | — | — |
| 2018-01-11 | $69.84 | $391.65 | 2,732,077 | — | — |
| 2018-01-10 | $69.04 | $387.17 | 2,307,027 | — | — |
| 2018-01-09 | $68.77 | $385.65 | 1,914,482 | — | — |
| 2018-01-08 | $69.06 | $387.28 | 2,741,832 | — | — |
| 2018-01-05 | $69.04 | $387.17 | 2,562,434 | — | — |
| 2018-01-04 | $68.89 | $386.33 | 2,638,891 | — | — |
| 2018-01-03 | $68.59 | $384.64 | 3,483,320 | — | — |
| 2018-01-02 | $68.04 | $381.56 | 3,470,654 | — | — |