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
- 2007-06-14 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 | $75.63 | $96.95 | 1,683,600 | — | — |
| 2018-12-28 | $74.75 | $95.83 | 1,651,900 | — | — |
| 2018-12-27 | $75.21 | $96.42 | 1,952,500 | — | — |
| 2018-12-26 | $73.14 | $93.76 | 1,732,500 | — | — |
| 2018-12-24 | $70.72 | $90.66 | 1,451,100 | — | — |
| 2018-12-21 | $71.99 | $92.29 | 5,081,300 | — | — |
| 2018-12-20 | $71.60 | $91.79 | 2,811,300 | — | — |
| 2018-12-19 | $72.28 | $92.66 | 3,288,600 | — | — |
| 2018-12-18 | $73.14 | $93.76 | 2,788,300 | — | — |
| 2018-12-17 | $72.01 | $92.31 | 2,270,200 | — | — |
| 2018-12-14 | $73.00 | $93.58 | 2,283,200 | — | — |
| 2018-12-13 | $73.58 | $94.33 | 1,467,800 | — | — |
| 2018-12-12 | $74.76 | $95.84 | 1,770,000 | — | — |
| 2018-12-11 | $73.85 | $94.67 | 2,044,000 | — | — |
| 2018-12-10 | $74.09 | $94.98 | 1,852,500 | — | — |
| 2018-12-07 | $73.33 | $94.01 | 2,990,200 | — | — |
| 2018-12-06 | $75.70 | $97.04 | 3,321,800 | — | — |
| 2018-12-04 | $74.17 | $95.08 | 3,166,500 | — | — |
| 2018-12-03 | $77.83 | $99.77 | 2,242,900 | — | — |
| 2018-11-30 | $76.93 | $98.62 | 2,259,600 | — | — |
| 2018-11-29 | $75.70 | $97.04 | 1,361,600 | — | — |
| 2018-11-28 | $75.98 | $97.40 | 2,386,600 | — | — |
| 2018-11-27 | $73.97 | $94.83 | 2,277,700 | — | — |
| 2018-11-26 | $75.43 | $96.70 | 1,460,500 | — | — |
| 2018-11-23 | $74.96 | $96.09 | 724,700 | — | — |
| 2018-11-21 | $75.14 | $96.33 | 1,941,300 | — | — |
| 2018-11-20 | $74.41 | $94.83 | 2,093,100 | — | — |
| 2018-11-19 | $74.62 | $95.09 | 2,314,000 | — | — |
| 2018-11-16 | $77.65 | $98.95 | 3,995,100 | — | — |
| 2018-11-15 | $76.83 | $97.91 | 3,921,300 | — | — |
| 2018-11-14 | $76.08 | $96.95 | 3,191,800 | — | — |
| 2018-11-13 | $76.82 | $97.90 | 2,665,300 | — | — |
| 2018-11-12 | $76.66 | $97.69 | 2,500,500 | — | — |
| 2018-11-09 | $79.13 | $100.84 | 2,170,200 | — | — |
| 2018-11-08 | $80.29 | $102.32 | 1,343,600 | — | — |
| 2018-11-07 | $80.23 | $102.24 | 2,693,300 | — | — |
| 2018-11-06 | $78.40 | $99.91 | 2,093,800 | — | — |
| 2018-11-05 | $78.67 | $100.25 | 2,232,200 | — | — |
| 2018-11-02 | $77.44 | $98.69 | 2,714,800 | — | — |
| 2018-11-01 | $77.25 | $98.44 | 5,263,600 | — | — |
| 2018-10-31 | $75.42 | $96.11 | 5,473,100 | — | — |
| 2018-10-30 | $78.17 | $99.62 | 4,322,200 | — | — |
| 2018-10-29 | $75.68 | $96.44 | 2,496,400 | — | — |
| 2018-10-26 | $74.86 | $95.40 | 2,750,700 | — | — |
| 2018-10-25 | $75.82 | $96.62 | 1,961,700 | — | — |
| 2018-10-24 | $74.15 | $94.49 | 2,325,100 | — | — |
| 2018-10-23 | $76.72 | $97.77 | 3,045,600 | — | — |
| 2018-10-22 | $77.48 | $98.74 | 1,100,500 | — | — |
| 2018-10-19 | $77.55 | $98.83 | 1,988,500 | — | — |
| 2018-10-18 | $78.61 | $100.18 | 2,069,800 | — | — |
| 2018-10-17 | $79.55 | $101.38 | 1,476,100 | — | — |
| 2018-10-16 | $80.06 | $102.03 | 1,505,400 | — | — |
| 2018-10-15 | $78.62 | $100.19 | 1,986,100 | — | — |
| 2018-10-12 | $78.91 | $100.56 | 1,879,300 | — | — |
| 2018-10-11 | $78.66 | $100.24 | 2,532,700 | — | — |
| 2018-10-10 | $80.88 | $103.07 | 5,172,900 | — | — |
| 2018-10-09 | $82.38 | $104.98 | 3,562,200 | — | — |
| 2018-10-08 | $83.99 | $107.03 | 2,040,700 | — | — |
| 2018-10-05 | $84.19 | $107.29 | 1,915,600 | — | — |
| 2018-10-04 | $86.16 | $109.80 | 1,565,500 | — | — |
| 2018-10-03 | $86.80 | $110.62 | 1,702,400 | — | — |
| 2018-10-02 | $86.91 | $110.76 | 2,545,600 | — | — |
| 2018-10-01 | $86.83 | $110.65 | 2,774,500 | — | — |
| 2018-09-28 | $87.93 | $112.06 | 2,119,300 | — | — |
| 2018-09-27 | $88.09 | $112.26 | 1,993,100 | — | — |
| 2018-09-26 | $88.99 | $113.41 | 1,508,100 | — | — |
| 2018-09-25 | $89.38 | $113.90 | 2,148,400 | — | — |
| 2018-09-24 | $90.58 | $115.43 | 1,818,200 | — | — |
| 2018-09-21 | $92.61 | $118.02 | 3,198,300 | — | — |
| 2018-09-20 | $92.63 | $118.04 | 1,710,300 | — | — |
| 2018-09-19 | $92.06 | $117.32 | 2,172,100 | — | — |
| 2018-09-18 | $89.76 | $114.39 | 2,313,800 | — | — |
| 2018-09-17 | $91.88 | $117.09 | 2,282,700 | — | — |
| 2018-09-14 | $91.77 | $116.95 | 1,460,300 | — | — |
| 2018-09-13 | $91.73 | $116.90 | 1,608,200 | — | — |
| 2018-09-12 | $90.73 | $115.62 | 1,153,100 | — | — |
| 2018-09-11 | $90.89 | $115.83 | 1,314,600 | — | — |
| 2018-09-10 | $91.15 | $116.16 | 1,276,300 | — | — |
| 2018-09-07 | $90.32 | $115.10 | 2,063,600 | — | — |
| 2018-09-06 | $89.60 | $114.18 | 1,927,900 | — | — |
| 2018-09-05 | $90.61 | $115.47 | 2,271,800 | — | — |
| 2018-09-04 | $90.35 | $115.14 | 1,771,900 | — | — |
| 2018-08-31 | $91.68 | $116.83 | 2,221,000 | — | — |
| 2018-08-30 | $91.37 | $116.44 | 3,169,600 | — | — |
| 2018-08-29 | $92.00 | $117.24 | 1,779,400 | — | — |
| 2018-08-28 | $92.49 | $117.87 | 1,742,200 | — | — |
| 2018-08-27 | $92.59 | $117.99 | 1,219,100 | — | — |
| 2018-08-24 | $91.54 | $116.66 | 1,328,700 | — | — |
| 2018-08-23 | $90.98 | $115.94 | 1,682,300 | — | — |
| 2018-08-22 | $92.17 | $116.90 | 2,700,400 | — | — |
| 2018-08-21 | $93.62 | $118.74 | 1,226,400 | — | — |
| 2018-08-20 | $93.77 | $118.93 | 2,366,200 | — | — |
| 2018-08-17 | $92.95 | $117.89 | 2,747,800 | — | — |
| 2018-08-16 | $92.79 | $117.68 | 1,064,300 | — | — |
| 2018-08-15 | $92.50 | $117.32 | 1,277,100 | — | — |
| 2018-08-14 | $93.24 | $118.25 | 1,159,800 | — | — |
| 2018-08-13 | $92.37 | $117.15 | 1,425,300 | — | — |
| 2018-08-10 | $92.15 | $116.87 | 1,648,600 | — | — |
| 2018-08-09 | $93.65 | $118.77 | 1,391,400 | — | — |
| 2018-08-08 | $94.71 | $120.12 | 974,400 | — | — |
| 2018-08-07 | $94.92 | $120.39 | 1,568,000 | — | — |
| 2018-08-06 | $94.03 | $119.26 | 1,023,700 | — | — |
| 2018-08-03 | $93.09 | $118.06 | 1,243,300 | — | — |
| 2018-08-02 | $92.51 | $117.33 | 1,548,700 | — | — |
| 2018-08-01 | $92.66 | $117.52 | 1,959,500 | — | — |
| 2018-07-31 | $93.57 | $118.67 | 3,044,500 | — | — |
| 2018-07-30 | $93.24 | $118.25 | 1,999,000 | — | — |
| 2018-07-27 | $94.00 | $119.22 | 1,907,100 | — | — |
| 2018-07-26 | $94.26 | $119.55 | 2,992,000 | — | — |
| 2018-07-25 | $93.99 | $119.21 | 4,383,900 | — | — |
| 2018-07-24 | $94.00 | $119.22 | 2,820,000 | — | — |
| 2018-07-23 | $91.70 | $116.30 | 1,369,500 | — | — |
| 2018-07-20 | $91.69 | $116.29 | 846,000 | — | — |
| 2018-07-19 | $92.32 | $117.09 | 757,400 | — | — |
| 2018-07-18 | $92.45 | $117.25 | 1,410,500 | — | — |
| 2018-07-17 | $92.34 | $117.11 | 1,897,700 | — | — |
| 2018-07-16 | $91.26 | $115.74 | 572,800 | — | — |
| 2018-07-13 | $91.85 | $116.49 | 1,004,700 | — | — |
| 2018-07-12 | $92.18 | $116.91 | 1,630,200 | — | — |
| 2018-07-11 | $91.24 | $115.72 | 988,400 | — | — |
| 2018-07-10 | $93.54 | $118.64 | 1,044,000 | — | — |
| 2018-07-09 | $92.77 | $117.66 | 1,140,300 | — | — |
| 2018-07-06 | $91.22 | $115.69 | 986,000 | — | — |
| 2018-07-05 | $91.26 | $115.74 | 1,521,900 | — | — |
| 2018-07-03 | $89.69 | $113.75 | 815,400 | — | — |
| 2018-07-02 | $90.49 | $114.77 | 1,671,100 | — | — |
| 2018-06-29 | $90.06 | $114.22 | 3,498,600 | — | — |
| 2018-06-28 | $89.45 | $113.45 | 3,179,700 | — | — |
| 2018-06-27 | $91.82 | $116.45 | 1,617,300 | — | — |
| 2018-06-26 | $93.95 | $119.16 | 1,286,100 | — | — |
| 2018-06-25 | $93.84 | $119.02 | 1,874,600 | — | — |
| 2018-06-22 | $95.13 | $120.65 | 1,718,300 | — | — |
| 2018-06-21 | $95.50 | $121.12 | 1,878,300 | — | — |
| 2018-06-20 | $96.64 | $122.57 | 1,082,300 | — | — |
| 2018-06-19 | $96.73 | $122.68 | 1,646,500 | — | — |
| 2018-06-18 | $98.28 | $124.65 | 1,171,000 | — | — |
| 2018-06-15 | $99.00 | $125.56 | 1,684,300 | — | — |
| 2018-06-14 | $99.31 | $125.95 | 1,692,000 | — | — |
| 2018-06-13 | $97.14 | $123.20 | 1,370,600 | — | — |
| 2018-06-12 | $97.49 | $123.65 | 1,300,900 | — | — |
| 2018-06-11 | $97.20 | $123.28 | 1,703,800 | — | — |
| 2018-06-08 | $97.25 | $123.34 | 1,293,800 | — | — |
| 2018-06-07 | $97.51 | $123.67 | 1,703,900 | — | — |
| 2018-06-06 | $97.46 | $123.61 | 1,970,500 | — | — |
| 2018-06-05 | $95.41 | $121.01 | 1,671,000 | — | — |
| 2018-06-04 | $94.68 | $120.08 | 1,372,300 | — | — |
| 2018-06-01 | $94.59 | $119.97 | 1,280,400 | — | — |
| 2018-05-31 | $93.08 | $118.05 | 3,450,900 | — | — |
| 2018-05-30 | $93.95 | $119.16 | 1,173,000 | — | — |
| 2018-05-29 | $92.99 | $117.94 | 1,595,700 | — | — |
| 2018-05-25 | $94.12 | $119.37 | 758,500 | — | — |
| 2018-05-24 | $94.32 | $119.62 | 1,400,400 | — | — |
| 2018-05-23 | $94.95 | $119.87 | 1,133,100 | — | — |
| 2018-05-22 | $94.91 | $119.82 | 1,556,400 | — | — |
| 2018-05-21 | $95.93 | $121.10 | 1,216,300 | — | — |
| 2018-05-18 | $95.16 | $120.13 | 2,619,700 | — | — |
| 2018-05-17 | $95.43 | $120.47 | 1,411,300 | — | — |
| 2018-05-16 | $95.31 | $120.32 | 1,023,600 | — | — |
| 2018-05-15 | $94.88 | $119.78 | 1,396,300 | — | — |
| 2018-05-14 | $95.05 | $119.99 | 1,434,500 | — | — |
| 2018-05-11 | $94.58 | $119.40 | 1,376,500 | — | — |
| 2018-05-10 | $94.28 | $119.02 | 1,528,900 | — | — |
| 2018-05-09 | $93.46 | $117.98 | 2,380,000 | — | — |
| 2018-05-08 | $92.92 | $117.30 | 1,829,500 | — | — |
| 2018-05-07 | $92.94 | $117.33 | 1,584,400 | — | — |
| 2018-05-04 | $92.43 | $116.68 | 1,493,000 | — | — |
| 2018-05-03 | $91.65 | $115.70 | 1,700,100 | — | — |
| 2018-05-02 | $91.80 | $115.89 | 2,504,000 | — | — |
| 2018-05-01 | $91.80 | $115.89 | 2,258,900 | — | — |
| 2018-04-30 | $91.75 | $115.83 | 1,860,600 | — | — |
| 2018-04-27 | $93.23 | $117.69 | 2,383,400 | — | — |
| 2018-04-26 | $93.69 | $118.28 | 2,336,600 | — | — |
| 2018-04-25 | $94.38 | $119.15 | 3,005,900 | — | — |
| 2018-04-24 | $97.74 | $123.39 | 2,225,200 | — | — |
| 2018-04-23 | $100.01 | $126.25 | 1,301,100 | — | — |
| 2018-04-20 | $100.26 | $126.57 | 1,653,500 | — | — |
| 2018-04-19 | $101.05 | $127.57 | 1,836,100 | — | — |
| 2018-04-18 | $102.18 | $128.99 | 1,395,900 | — | — |
| 2018-04-17 | $100.85 | $127.31 | 2,082,900 | — | — |
| 2018-04-16 | $99.62 | $125.76 | 1,208,300 | — | — |
| 2018-04-13 | $99.37 | $125.45 | 1,370,500 | — | — |
| 2018-04-12 | $99.10 | $125.10 | 3,376,400 | — | — |
| 2018-04-11 | $98.72 | $124.62 | 1,987,600 | — | — |
| 2018-04-10 | $99.16 | $125.18 | 2,302,800 | — | — |
| 2018-04-09 | $96.25 | $121.51 | 1,805,500 | — | — |
| 2018-04-06 | $95.91 | $121.08 | 1,162,100 | — | — |
| 2018-04-05 | $98.79 | $124.71 | 1,053,200 | — | — |
| 2018-04-04 | $98.34 | $124.15 | 1,477,700 | — | — |
| 2018-04-03 | $98.30 | $124.09 | 1,448,200 | — | — |
| 2018-04-02 | $96.91 | $122.34 | 1,265,700 | — | — |
| 2018-03-29 | $99.90 | $126.11 | 1,907,000 | — | — |
| 2018-03-28 | $96.34 | $121.62 | 1,566,800 | — | — |
| 2018-03-27 | $97.80 | $123.46 | 1,869,000 | — | — |
| 2018-03-26 | $98.96 | $124.93 | 1,403,600 | — | — |
| 2018-03-23 | $96.84 | $122.25 | 1,723,700 | — | — |
| 2018-03-22 | $100.49 | $126.86 | 1,450,000 | — | — |
| 2018-03-21 | $104.68 | $132.15 | 873,300 | — | — |
| 2018-03-20 | $104.54 | $131.97 | 1,282,200 | — | — |
| 2018-03-19 | $103.37 | $130.50 | 1,110,400 | — | — |
| 2018-03-16 | $104.44 | $131.85 | 1,388,400 | — | — |
| 2018-03-15 | $104.51 | $131.93 | 1,221,100 | — | — |
| 2018-03-14 | $103.93 | $131.20 | 1,066,800 | — | — |
| 2018-03-13 | $104.62 | $132.07 | 1,216,100 | — | — |
| 2018-03-12 | $105.24 | $132.86 | 1,430,400 | — | — |
| 2018-03-09 | $105.75 | $133.50 | 1,497,400 | — | — |
| 2018-03-08 | $102.83 | $129.81 | 1,544,200 | — | — |
| 2018-03-07 | $102.17 | $128.98 | 2,248,300 | — | — |
| 2018-03-06 | $101.93 | $128.68 | 993,200 | — | — |
| 2018-03-05 | $101.59 | $128.25 | 1,654,600 | — | — |
| 2018-03-02 | $101.38 | $127.98 | 1,397,100 | — | — |
| 2018-03-01 | $100.08 | $126.34 | 2,264,700 | — | — |
| 2018-02-28 | $103.09 | $130.14 | 1,456,800 | — | — |
| 2018-02-27 | $104.39 | $131.78 | 1,380,300 | — | — |
| 2018-02-26 | $104.44 | $131.85 | 1,179,000 | — | — |
| 2018-02-23 | $102.27 | $129.11 | 759,200 | — | — |
| 2018-02-22 | $101.02 | $127.53 | 1,355,500 | — | — |
| 2018-02-21 | $102.17 | $128.48 | 1,384,600 | — | — |
| 2018-02-20 | $102.51 | $128.90 | 1,264,100 | — | — |
| 2018-02-16 | $102.10 | $128.39 | 1,706,900 | — | — |
| 2018-02-15 | $101.40 | $127.51 | 1,470,300 | — | — |
| 2018-02-14 | $99.74 | $125.42 | 1,512,900 | — | — |
| 2018-02-13 | $98.79 | $124.23 | 1,087,000 | — | — |
| 2018-02-12 | $98.70 | $124.11 | 2,201,800 | — | — |
| 2018-02-09 | $96.40 | $121.22 | 2,892,500 | — | — |
| 2018-02-08 | $95.27 | $119.80 | 1,887,700 | — | — |
| 2018-02-07 | $99.61 | $125.26 | 1,996,800 | — | — |
| 2018-02-06 | $99.14 | $124.67 | 3,189,500 | — | — |
| 2018-02-05 | $98.72 | $124.14 | 2,189,000 | — | — |
| 2018-02-02 | $102.18 | $128.49 | 2,801,900 | — | — |
| 2018-02-01 | $103.78 | $130.50 | 1,939,300 | — | — |
| 2018-01-31 | $102.53 | $128.93 | 2,907,400 | — | — |
| 2018-01-30 | $102.33 | $128.68 | 1,941,300 | — | — |
| 2018-01-29 | $103.88 | $130.63 | 2,693,900 | — | — |
| 2018-01-26 | $104.35 | $131.22 | 2,321,400 | — | — |
| 2018-01-25 | $102.64 | $129.07 | 2,644,000 | — | — |
| 2018-01-24 | $102.39 | $128.75 | 4,131,400 | — | — |
| 2018-01-23 | $100.70 | $126.63 | 1,989,000 | — | — |
| 2018-01-22 | $101.26 | $127.33 | 1,645,700 | — | — |
| 2018-01-19 | $100.73 | $126.66 | 2,095,100 | — | — |
| 2018-01-18 | $99.97 | $125.71 | 2,215,700 | — | — |
| 2018-01-17 | $100.57 | $126.46 | 1,683,700 | — | — |
| 2018-01-16 | $100.11 | $125.88 | 1,977,600 | — | — |
| 2018-01-12 | $100.17 | $125.96 | 1,501,100 | — | — |
| 2018-01-11 | $99.26 | $124.82 | 1,200,000 | — | — |
| 2018-01-10 | $98.52 | $123.89 | 2,253,800 | — | — |
| 2018-01-09 | $98.82 | $124.26 | 1,630,500 | — | — |
| 2018-01-08 | $99.81 | $125.51 | 1,609,100 | — | — |
| 2018-01-05 | $99.60 | $125.24 | 2,318,300 | — | — |
| 2018-01-04 | $97.38 | $122.45 | 1,399,100 | — | — |
| 2018-01-03 | $96.93 | $121.89 | 1,812,300 | — | — |
| 2018-01-02 | $95.32 | $119.86 | 1,805,700 | — | — |