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
- 2007-04-19 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 | $63.61 | $76.77 | 3,112,500 | — | — |
| 2018-12-28 | $63.24 | $76.33 | 4,098,300 | — | — |
| 2018-12-27 | $62.65 | $75.61 | 4,353,500 | — | — |
| 2018-12-26 | $63.01 | $76.05 | 5,088,100 | — | — |
| 2018-12-24 | $60.80 | $73.38 | 2,581,800 | — | — |
| 2018-12-21 | $61.93 | $74.75 | 7,669,100 | — | — |
| 2018-12-20 | $64.26 | $77.56 | 5,126,900 | — | — |
| 2018-12-19 | $64.87 | $78.29 | 4,204,100 | — | — |
| 2018-12-18 | $64.78 | $78.19 | 4,068,400 | — | — |
| 2018-12-17 | $64.81 | $78.22 | 3,999,300 | — | — |
| 2018-12-14 | $65.65 | $79.24 | 2,872,700 | — | — |
| 2018-12-13 | $66.36 | $80.09 | 3,209,600 | — | — |
| 2018-12-12 | $66.10 | $79.78 | 3,279,600 | — | — |
| 2018-12-11 | $65.53 | $79.09 | 2,475,300 | — | — |
| 2018-12-10 | $65.73 | $79.33 | 3,012,500 | — | — |
| 2018-12-07 | $65.69 | $79.28 | 3,340,800 | — | — |
| 2018-12-06 | $67.30 | $81.23 | 4,899,100 | — | — |
| 2018-12-04 | $66.57 | $80.35 | 5,329,700 | — | — |
| 2018-12-03 | $67.80 | $81.83 | 3,641,200 | — | — |
| 2018-11-30 | $68.45 | $82.61 | 3,470,700 | — | — |
| 2018-11-29 | $68.68 | $82.89 | 2,814,600 | — | — |
| 2018-11-28 | $68.92 | $83.18 | 3,272,000 | — | — |
| 2018-11-27 | $67.49 | $81.46 | 2,393,800 | — | — |
| 2018-11-26 | $67.49 | $81.46 | 3,285,100 | — | — |
| 2018-11-23 | $67.07 | $80.95 | 1,215,200 | — | — |
| 2018-11-21 | $66.78 | $80.60 | 3,274,200 | — | — |
| 2018-11-20 | $66.57 | $80.35 | 5,081,100 | — | — |
| 2018-11-19 | $68.00 | $82.07 | 3,387,500 | — | — |
| 2018-11-16 | $69.14 | $83.45 | 5,257,200 | — | — |
| 2018-11-15 | $68.08 | $82.17 | 2,826,800 | — | — |
| 2018-11-14 | $68.12 | $82.22 | 3,665,500 | — | — |
| 2018-11-13 | $68.41 | $82.57 | 4,005,100 | — | — |
| 2018-11-12 | $67.89 | $81.94 | 2,471,500 | — | — |
| 2018-11-09 | $68.68 | $82.89 | 2,263,600 | — | — |
| 2018-11-08 | $69.75 | $84.18 | 2,763,700 | — | — |
| 2018-11-07 | $70.34 | $84.90 | 3,639,600 | — | — |
| 2018-11-06 | $68.77 | $83.00 | 3,891,400 | — | — |
| 2018-11-05 | $68.89 | $83.15 | 2,743,100 | — | — |
| 2018-11-02 | $68.51 | $82.69 | 2,606,400 | — | — |
| 2018-11-01 | $68.88 | $83.13 | 4,194,700 | — | — |
| 2018-10-31 | $68.55 | $82.74 | 9,212,400 | — | — |
| 2018-10-30 | $63.92 | $77.15 | 6,077,300 | — | — |
| 2018-10-29 | $64.91 | $78.34 | 4,654,800 | — | — |
| 2018-10-26 | $65.11 | $78.58 | 7,111,300 | — | — |
| 2018-10-25 | $66.32 | $80.04 | 6,795,200 | — | — |
| 2018-10-24 | $65.71 | $79.31 | 5,758,800 | — | — |
| 2018-10-23 | $69.28 | $83.62 | 3,113,000 | — | — |
| 2018-10-22 | $69.51 | $83.89 | 2,647,300 | — | — |
| 2018-10-19 | $69.75 | $84.18 | 4,744,300 | — | — |
| 2018-10-18 | $68.77 | $83.00 | 2,954,400 | — | — |
| 2018-10-17 | $69.08 | $83.37 | 2,662,700 | — | — |
| 2018-10-16 | $68.94 | $83.21 | 2,422,300 | — | — |
| 2018-10-15 | $67.62 | $81.61 | 3,014,000 | — | — |
| 2018-10-12 | $68.38 | $82.53 | 3,870,600 | — | — |
| 2018-10-11 | $66.21 | $79.91 | 5,098,300 | — | — |
| 2018-10-10 | $66.63 | $80.42 | 6,295,500 | — | — |
| 2018-10-09 | $68.46 | $82.63 | 3,237,200 | — | — |
| 2018-10-08 | $68.82 | $83.06 | 3,656,400 | — | — |
| 2018-10-05 | $68.59 | $82.78 | 2,933,600 | — | — |
| 2018-10-04 | $68.95 | $83.22 | 2,890,600 | — | — |
| 2018-10-03 | $68.98 | $83.25 | 5,562,000 | — | — |
| 2018-10-02 | $69.72 | $84.15 | 2,272,300 | — | — |
| 2018-10-01 | $70.25 | $84.79 | 2,684,400 | — | — |
| 2018-09-28 | $70.18 | $84.70 | 3,703,800 | — | — |
| 2018-09-27 | $70.49 | $85.08 | 3,661,000 | — | — |
| 2018-09-26 | $68.79 | $83.02 | 2,577,700 | — | — |
| 2018-09-25 | $69.45 | $83.82 | 2,610,800 | — | — |
| 2018-09-24 | $68.92 | $83.18 | 2,749,300 | — | — |
| 2018-09-21 | $69.07 | $83.36 | 4,046,100 | — | — |
| 2018-09-20 | $69.13 | $83.44 | 1,875,200 | — | — |
| 2018-09-19 | $68.35 | $82.49 | 2,847,100 | — | — |
| 2018-09-18 | $68.49 | $82.66 | 4,113,100 | — | — |
| 2018-09-17 | $67.42 | $81.37 | 2,757,300 | — | — |
| 2018-09-14 | $68.25 | $82.37 | 3,161,700 | — | — |
| 2018-09-13 | $68.48 | $82.65 | 3,797,300 | — | — |
| 2018-09-12 | $67.92 | $81.97 | 5,019,900 | — | — |
| 2018-09-11 | $65.91 | $79.55 | 1,375,400 | — | — |
| 2018-09-10 | $65.56 | $79.13 | 2,171,600 | — | — |
| 2018-09-07 | $64.39 | $77.71 | 2,843,100 | — | — |
| 2018-09-06 | $65.52 | $79.08 | 2,277,400 | — | — |
| 2018-09-05 | $65.71 | $79.31 | 3,141,100 | — | — |
| 2018-09-04 | $65.77 | $79.38 | 2,103,900 | — | — |
| 2018-08-31 | $66.04 | $79.71 | 2,375,200 | — | — |
| 2018-08-30 | $66.01 | $79.67 | 1,965,700 | — | — |
| 2018-08-29 | $65.98 | $79.63 | 2,411,700 | — | — |
| 2018-08-28 | $65.59 | $79.16 | 1,697,800 | — | — |
| 2018-08-27 | $65.80 | $79.42 | 1,629,300 | — | — |
| 2018-08-24 | $65.41 | $78.95 | 1,945,600 | — | — |
| 2018-08-23 | $65.21 | $78.70 | 1,564,500 | — | — |
| 2018-08-22 | $65.81 | $79.43 | 1,750,200 | — | — |
| 2018-08-21 | $66.51 | $80.27 | 1,973,900 | — | — |
| 2018-08-20 | $65.84 | $79.46 | 2,621,400 | — | — |
| 2018-08-17 | $65.90 | $79.54 | 3,088,400 | — | — |
| 2018-08-16 | $65.98 | $79.63 | 2,549,400 | — | — |
| 2018-08-15 | $65.41 | $78.95 | 2,408,500 | — | — |
| 2018-08-14 | $65.96 | $79.61 | 3,311,900 | — | — |
| 2018-08-13 | $65.70 | $79.30 | 3,222,200 | — | — |
| 2018-08-10 | $64.98 | $78.43 | 2,241,600 | — | — |
| 2018-08-09 | $64.97 | $78.41 | 2,317,500 | — | — |
| 2018-08-08 | $65.50 | $79.05 | 3,106,500 | — | — |
| 2018-08-07 | $65.33 | $78.85 | 4,777,600 | — | — |
| 2018-08-06 | $66.30 | $80.02 | 14,881,000 | — | — |
| 2018-08-03 | $61.55 | $74.29 | 2,603,300 | — | — |
| 2018-08-02 | $62.18 | $75.05 | 6,327,000 | — | — |
| 2018-08-01 | $59.36 | $71.64 | 4,099,300 | — | — |
| 2018-07-31 | $60.00 | $72.42 | 2,495,700 | — | — |
| 2018-07-30 | $59.82 | $72.20 | 2,324,200 | — | — |
| 2018-07-27 | $59.61 | $71.95 | 2,325,100 | — | — |
| 2018-07-26 | $59.37 | $71.66 | 2,548,000 | — | — |
| 2018-07-25 | $58.83 | $71.00 | 2,194,900 | — | — |
| 2018-07-24 | $58.78 | $70.94 | 2,519,700 | — | — |
| 2018-07-23 | $58.36 | $70.44 | 2,462,100 | — | — |
| 2018-07-20 | $59.25 | $71.51 | 2,102,600 | — | — |
| 2018-07-19 | $59.41 | $71.70 | 2,738,600 | — | — |
| 2018-07-18 | $60.52 | $73.04 | 1,916,800 | — | — |
| 2018-07-17 | $61.21 | $73.88 | 1,779,700 | — | — |
| 2018-07-16 | $61.63 | $74.38 | 1,695,100 | — | — |
| 2018-07-13 | $61.68 | $74.44 | 3,079,300 | — | — |
| 2018-07-12 | $61.58 | $74.32 | 3,631,300 | — | — |
| 2018-07-11 | $60.18 | $72.63 | 2,473,600 | — | — |
| 2018-07-10 | $61.18 | $73.84 | 1,502,200 | — | — |
| 2018-07-09 | $61.34 | $74.03 | 2,788,700 | — | — |
| 2018-07-06 | $61.14 | $73.79 | 2,928,200 | — | — |
| 2018-07-05 | $60.06 | $72.49 | 3,348,200 | — | — |
| 2018-07-03 | $59.14 | $71.38 | 3,121,600 | — | — |
| 2018-07-02 | $59.91 | $72.31 | 2,217,800 | — | — |
| 2018-06-29 | $59.75 | $72.11 | 2,433,800 | — | — |
| 2018-06-28 | $59.86 | $72.25 | 4,024,500 | — | — |
| 2018-06-27 | $59.34 | $71.62 | 2,475,600 | — | — |
| 2018-06-26 | $59.70 | $72.05 | 3,546,400 | — | — |
| 2018-06-25 | $59.73 | $72.09 | 4,397,300 | — | — |
| 2018-06-22 | $60.79 | $73.37 | 3,424,400 | — | — |
| 2018-06-21 | $60.00 | $72.42 | 3,008,400 | — | — |
| 2018-06-20 | $60.34 | $72.83 | 4,565,900 | — | — |
| 2018-06-19 | $60.54 | $73.07 | 3,649,800 | — | — |
| 2018-06-18 | $60.36 | $72.85 | 4,088,300 | — | — |
| 2018-06-15 | $60.01 | $72.43 | 3,696,200 | — | — |
| 2018-06-14 | $59.53 | $71.85 | 3,081,300 | — | — |
| 2018-06-13 | $58.68 | $70.82 | 6,181,700 | — | — |
| 2018-06-12 | $58.09 | $70.11 | 1,968,600 | — | — |
| 2018-06-11 | $57.99 | $69.99 | 2,509,400 | — | — |
| 2018-06-08 | $57.80 | $69.76 | 2,491,500 | — | — |
| 2018-06-07 | $57.82 | $69.78 | 3,849,600 | — | — |
| 2018-06-06 | $57.60 | $69.52 | 2,853,500 | — | — |
| 2018-06-05 | $57.16 | $68.99 | 1,787,300 | — | — |
| 2018-06-04 | $57.12 | $68.94 | 3,642,300 | — | — |
| 2018-06-01 | $56.87 | $68.64 | 3,314,900 | — | — |
| 2018-05-31 | $55.70 | $67.23 | 5,888,600 | — | — |
| 2018-05-30 | $56.33 | $67.99 | 4,615,900 | — | — |
| 2018-05-29 | $56.62 | $68.34 | 2,997,800 | — | — |
| 2018-05-25 | $56.59 | $68.30 | 2,051,400 | — | — |
| 2018-05-24 | $56.98 | $68.77 | 2,548,900 | — | — |
| 2018-05-23 | $57.02 | $68.82 | 2,770,600 | — | — |
| 2018-05-22 | $57.18 | $69.01 | 2,752,400 | — | — |
| 2018-05-21 | $57.19 | $69.02 | 2,009,200 | — | — |
| 2018-05-18 | $56.93 | $68.71 | 4,025,700 | — | — |
| 2018-05-17 | $56.68 | $68.41 | 2,478,300 | — | — |
| 2018-05-16 | $56.53 | $68.23 | 2,904,500 | — | — |
| 2018-05-15 | $56.37 | $68.03 | 2,919,400 | — | — |
| 2018-05-14 | $56.46 | $68.14 | 3,771,800 | — | — |
| 2018-05-11 | $56.39 | $68.06 | 2,774,300 | — | — |
| 2018-05-10 | $56.85 | $68.61 | 5,527,500 | — | — |
| 2018-05-09 | $56.32 | $67.97 | 5,059,200 | — | — |
| 2018-05-08 | $55.58 | $67.08 | 4,802,000 | — | — |
| 2018-05-07 | $56.54 | $68.24 | 6,202,000 | — | — |
| 2018-05-04 | $57.26 | $69.11 | 6,230,600 | — | — |
| 2018-05-03 | $55.92 | $67.49 | 10,742,200 | — | — |
| 2018-05-02 | $56.97 | $68.76 | 14,930,700 | — | — |
| 2018-05-01 | $59.43 | $71.73 | 12,400,700 | — | — |
| 2018-04-30 | $60.51 | $73.03 | 26,172,000 | — | — |
| 2018-04-27 | $64.52 | $77.87 | 8,920,000 | — | — |
| 2018-04-26 | $64.10 | $77.36 | 3,595,000 | — | — |
| 2018-04-25 | $63.93 | $77.16 | 5,405,900 | — | — |
| 2018-04-24 | $62.58 | $75.53 | 2,560,300 | — | — |
| 2018-04-23 | $62.29 | $75.18 | 2,649,300 | — | — |
| 2018-04-20 | $63.09 | $76.15 | 2,829,200 | — | — |
| 2018-04-19 | $63.25 | $76.34 | 2,826,000 | — | — |
| 2018-04-18 | $62.90 | $75.92 | 2,606,400 | — | — |
| 2018-04-17 | $63.02 | $76.06 | 2,957,000 | — | — |
| 2018-04-16 | $62.75 | $75.73 | 1,947,200 | — | — |
| 2018-04-13 | $61.95 | $74.77 | 2,670,000 | — | — |
| 2018-04-12 | $63.02 | $76.06 | 2,380,600 | — | — |
| 2018-04-11 | $62.92 | $75.94 | 4,766,900 | — | — |
| 2018-04-10 | $63.13 | $76.19 | 19,873,000 | — | — |
| 2018-04-09 | $59.74 | $72.10 | 4,183,000 | — | — |
| 2018-04-06 | $59.65 | $71.99 | 3,581,500 | — | — |
| 2018-04-05 | $59.81 | $72.19 | 5,461,300 | — | — |
| 2018-04-04 | $59.75 | $72.11 | 5,541,600 | — | — |
| 2018-04-03 | $59.59 | $71.92 | 3,168,800 | — | — |
| 2018-04-02 | $59.62 | $71.96 | 2,595,100 | — | — |
| 2018-03-29 | $61.04 | $73.67 | 2,703,100 | — | — |
| 2018-03-28 | $60.87 | $73.47 | 2,589,700 | — | — |
| 2018-03-27 | $60.34 | $72.83 | 2,462,600 | — | — |
| 2018-03-26 | $61.39 | $74.09 | 3,395,300 | — | — |
| 2018-03-23 | $59.74 | $72.10 | 5,137,700 | — | — |
| 2018-03-22 | $61.25 | $73.92 | 4,103,500 | — | — |
| 2018-03-21 | $62.59 | $75.54 | 2,577,400 | — | — |
| 2018-03-20 | $62.78 | $75.77 | 2,547,800 | — | — |
| 2018-03-19 | $63.22 | $76.30 | 3,690,300 | — | — |
| 2018-03-16 | $64.76 | $78.16 | 6,054,700 | — | — |
| 2018-03-15 | $64.71 | $78.10 | 2,679,300 | — | — |
| 2018-03-14 | $64.78 | $78.19 | 3,283,600 | — | — |
| 2018-03-13 | $64.98 | $78.43 | 4,421,100 | — | — |
| 2018-03-12 | $64.55 | $77.91 | 2,965,200 | — | — |
| 2018-03-09 | $65.25 | $78.75 | 3,644,000 | — | — |
| 2018-03-08 | $65.06 | $78.52 | 2,847,200 | — | — |
| 2018-03-07 | $64.56 | $77.92 | 6,485,500 | — | — |
| 2018-03-06 | $63.56 | $76.71 | 3,791,900 | — | — |
| 2018-03-05 | $62.95 | $75.98 | 3,381,000 | — | — |
| 2018-03-02 | $62.47 | $75.40 | 5,207,900 | — | — |
| 2018-03-01 | $61.90 | $74.71 | 5,373,200 | — | — |
| 2018-02-28 | $60.61 | $73.15 | 4,176,200 | — | — |
| 2018-02-27 | $59.94 | $72.34 | 4,245,400 | — | — |
| 2018-02-26 | $61.11 | $73.76 | 4,472,100 | — | — |
| 2018-02-23 | $60.06 | $72.49 | 4,079,700 | — | — |
| 2018-02-22 | $58.73 | $70.88 | 3,066,000 | — | — |
| 2018-02-21 | $59.42 | $71.72 | 2,973,800 | — | — |
| 2018-02-20 | $60.51 | $73.03 | 3,059,000 | — | — |
| 2018-02-16 | $60.06 | $72.49 | 4,812,000 | — | — |
| 2018-02-15 | $60.44 | $72.95 | 6,213,400 | — | — |
| 2018-02-14 | $58.62 | $70.75 | 6,498,600 | — | — |
| 2018-02-13 | $57.69 | $69.63 | 5,378,600 | — | — |
| 2018-02-12 | $58.12 | $70.15 | 4,816,100 | — | — |
| 2018-02-09 | $59.20 | $71.45 | 5,150,900 | — | — |
| 2018-02-08 | $58.88 | $71.06 | 8,031,400 | — | — |
| 2018-02-07 | $62.06 | $74.90 | 7,319,300 | — | — |
| 2018-02-06 | $60.85 | $73.44 | 5,740,600 | — | — |
| 2018-02-05 | $61.54 | $74.27 | 3,489,600 | — | — |
| 2018-02-02 | $63.59 | $76.75 | 2,647,200 | — | — |
| 2018-02-01 | $63.79 | $76.99 | 4,258,500 | — | — |
| 2018-01-31 | $65.10 | $78.57 | 2,164,900 | — | — |
| 2018-01-30 | $64.76 | $78.16 | 2,017,700 | — | — |
| 2018-01-29 | $64.60 | $77.97 | 2,553,600 | — | — |
| 2018-01-26 | $65.28 | $78.79 | 2,028,400 | — | — |
| 2018-01-25 | $64.39 | $77.71 | 2,798,500 | — | — |
| 2018-01-24 | $65.00 | $78.45 | 2,894,300 | — | — |
| 2018-01-23 | $64.53 | $77.88 | 2,872,400 | — | — |
| 2018-01-22 | $63.94 | $77.17 | 2,390,300 | — | — |
| 2018-01-19 | $63.71 | $76.89 | 4,768,300 | — | — |
| 2018-01-18 | $62.88 | $75.89 | 4,088,700 | — | — |
| 2018-01-17 | $63.76 | $76.95 | 2,925,600 | — | — |
| 2018-01-16 | $62.97 | $76.00 | 4,669,900 | — | — |
| 2018-01-12 | $63.68 | $76.86 | 3,165,200 | — | — |
| 2018-01-11 | $63.84 | $77.05 | 3,149,100 | — | — |
| 2018-01-10 | $63.89 | $77.11 | 3,597,000 | — | — |
| 2018-01-09 | $65.60 | $79.17 | 5,334,400 | — | — |
| 2018-01-08 | $65.10 | $78.57 | 3,606,000 | — | — |
| 2018-01-05 | $64.60 | $77.97 | 3,292,600 | — | — |
| 2018-01-04 | $63.00 | $76.04 | 2,384,400 | — | — |
| 2018-01-03 | $63.61 | $76.77 | 2,610,800 | — | — |
| 2018-01-02 | $64.04 | $77.29 | 2,192,400 | — | — |