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
- 1982-01-04 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 | $74.97 | $200.13 | 3,817,800 | — | — |
| 2018-12-28 | $73.48 | $196.15 | 4,265,700 | — | — |
| 2018-12-27 | $74.63 | $199.22 | 4,872,800 | — | — |
| 2018-12-26 | $73.31 | $195.69 | 5,828,300 | — | — |
| 2018-12-24 | $68.94 | $184.03 | 3,265,100 | — | — |
| 2018-12-21 | $71.64 | $191.24 | 7,720,400 | — | — |
| 2018-12-20 | $70.61 | $188.49 | 6,304,500 | — | — |
| 2018-12-19 | $70.98 | $189.47 | 4,913,100 | — | — |
| 2018-12-18 | $71.06 | $189.69 | 4,295,800 | — | — |
| 2018-12-17 | $72.58 | $193.75 | 4,508,400 | — | — |
| 2018-12-14 | $73.30 | $195.67 | 5,021,300 | — | — |
| 2018-12-13 | $73.46 | $196.09 | 4,508,700 | — | — |
| 2018-12-12 | $73.64 | $196.58 | 4,089,000 | — | — |
| 2018-12-11 | $73.27 | $195.59 | 4,749,400 | — | — |
| 2018-12-10 | $73.38 | $195.88 | 7,407,500 | — | — |
| 2018-12-07 | $75.99 | $202.85 | 4,669,500 | — | — |
| 2018-12-06 | $78.84 | $210.46 | 4,711,100 | — | — |
| 2018-12-04 | $79.51 | $212.24 | 6,217,800 | — | — |
| 2018-12-03 | $81.30 | $217.02 | 6,462,800 | — | — |
| 2018-11-30 | $79.90 | $213.29 | 5,685,700 | — | — |
| 2018-11-29 | $79.47 | $212.14 | 3,701,900 | — | — |
| 2018-11-28 | $79.42 | $212.00 | 3,914,000 | — | — |
| 2018-11-27 | $77.43 | $206.69 | 4,435,400 | — | — |
| 2018-11-26 | $78.78 | $210.30 | 4,315,500 | — | — |
| 2018-11-23 | $77.03 | $205.62 | 2,105,200 | — | — |
| 2018-11-21 | $79.20 | $211.42 | 4,244,000 | — | — |
| 2018-11-20 | $78.61 | $209.84 | 5,786,600 | — | — |
| 2018-11-19 | $80.69 | $215.39 | 4,040,800 | — | — |
| 2018-11-16 | $83.95 | $221.96 | 3,448,100 | — | — |
| 2018-11-15 | $83.27 | $220.16 | 4,288,100 | — | — |
| 2018-11-14 | $82.34 | $217.70 | 5,663,100 | — | — |
| 2018-11-13 | $83.57 | $220.96 | 4,393,100 | — | — |
| 2018-11-12 | $85.97 | $227.30 | 3,901,000 | — | — |
| 2018-11-09 | $87.58 | $231.56 | 4,760,400 | — | — |
| 2018-11-08 | $88.70 | $234.52 | 5,813,300 | — | — |
| 2018-11-07 | $92.59 | $244.81 | 3,672,900 | — | — |
| 2018-11-06 | $91.28 | $241.34 | 2,609,500 | — | — |
| 2018-11-05 | $91.15 | $241.00 | 3,339,200 | — | — |
| 2018-11-02 | $91.83 | $242.80 | 3,424,200 | — | — |
| 2018-11-01 | $92.51 | $244.59 | 4,340,900 | — | — |
| 2018-10-31 | $91.09 | $240.84 | 5,501,700 | — | — |
| 2018-10-30 | $90.10 | $238.22 | 5,477,000 | — | — |
| 2018-10-29 | $87.38 | $231.03 | 5,884,300 | — | — |
| 2018-10-26 | $85.79 | $226.83 | 6,921,400 | — | — |
| 2018-10-25 | $87.38 | $231.03 | 5,189,800 | — | — |
| 2018-10-24 | $86.69 | $229.21 | 6,376,900 | — | — |
| 2018-10-23 | $91.66 | $242.35 | 6,303,700 | — | — |
| 2018-10-22 | $92.85 | $245.49 | 4,663,000 | — | — |
| 2018-10-19 | $92.76 | $245.25 | 11,818,100 | — | — |
| 2018-10-18 | $103.39 | $273.36 | 4,018,900 | — | — |
| 2018-10-17 | $103.74 | $274.29 | 3,378,800 | — | — |
| 2018-10-16 | $105.91 | $280.02 | 2,209,400 | — | — |
| 2018-10-15 | $103.79 | $274.42 | 3,741,700 | — | — |
| 2018-10-12 | $108.25 | $286.21 | 3,502,500 | — | — |
| 2018-10-11 | $106.89 | $282.61 | 3,478,600 | — | — |
| 2018-10-10 | $110.84 | $293.06 | 3,083,000 | — | — |
| 2018-10-09 | $115.66 | $305.80 | 2,400,500 | — | — |
| 2018-10-08 | $116.18 | $307.18 | 2,722,600 | — | — |
| 2018-10-05 | $117.11 | $309.64 | 1,834,100 | — | — |
| 2018-10-04 | $117.22 | $309.93 | 2,214,000 | — | — |
| 2018-10-03 | $119.99 | $317.25 | 3,683,800 | — | — |
| 2018-10-02 | $115.52 | $305.43 | 3,240,600 | — | — |
| 2018-10-01 | $113.88 | $301.10 | 2,404,600 | — | — |
| 2018-09-28 | $113.75 | $300.75 | 2,787,400 | — | — |
| 2018-09-27 | $115.29 | $304.82 | 2,281,900 | — | — |
| 2018-09-26 | $116.52 | $308.08 | 2,492,600 | — | — |
| 2018-09-25 | $116.76 | $308.71 | 3,219,300 | — | — |
| 2018-09-24 | $114.96 | $303.95 | 3,069,900 | — | — |
| 2018-09-21 | $112.24 | $296.76 | 4,044,500 | — | — |
| 2018-09-20 | $110.48 | $292.11 | 3,135,600 | — | — |
| 2018-09-19 | $109.70 | $290.04 | 5,033,500 | — | — |
| 2018-09-18 | $115.33 | $304.93 | 2,028,300 | — | — |
| 2018-09-17 | $115.46 | $305.27 | 1,876,000 | — | — |
| 2018-09-14 | $117.13 | $309.69 | 1,724,500 | — | — |
| 2018-09-13 | $116.83 | $308.90 | 2,081,500 | — | — |
| 2018-09-12 | $116.31 | $307.52 | 3,195,200 | — | — |
| 2018-09-11 | $115.10 | $304.32 | 2,708,100 | — | — |
| 2018-09-10 | $115.25 | $304.72 | 2,451,800 | — | — |
| 2018-09-07 | $115.08 | $304.27 | 2,498,200 | — | — |
| 2018-09-06 | $116.07 | $306.89 | 3,406,600 | — | — |
| 2018-09-05 | $116.91 | $309.11 | 4,506,400 | — | — |
| 2018-09-04 | $120.24 | $317.91 | 3,372,100 | — | — |
| 2018-08-31 | $117.88 | $311.67 | 3,722,500 | — | — |
| 2018-08-30 | $119.05 | $314.76 | 2,648,100 | — | — |
| 2018-08-29 | $120.61 | $318.89 | 2,525,900 | — | — |
| 2018-08-28 | $120.39 | $318.31 | 2,062,600 | — | — |
| 2018-08-27 | $121.21 | $320.48 | 2,038,100 | — | — |
| 2018-08-24 | $120.55 | $318.73 | 3,448,400 | — | — |
| 2018-08-23 | $118.06 | $312.15 | 3,151,100 | — | — |
| 2018-08-22 | $115.68 | $305.85 | 1,670,900 | — | — |
| 2018-08-21 | $114.14 | $301.78 | 2,021,700 | — | — |
| 2018-08-20 | $113.40 | $299.83 | 2,072,200 | — | — |
| 2018-08-17 | $111.00 | $293.48 | 1,791,100 | — | — |
| 2018-08-16 | $111.32 | $294.33 | 1,875,800 | — | — |
| 2018-08-15 | $111.52 | $294.86 | 3,452,500 | — | — |
| 2018-08-14 | $115.05 | $304.19 | 1,440,200 | — | — |
| 2018-08-13 | $114.79 | $303.50 | 1,875,600 | — | — |
| 2018-08-10 | $115.37 | $305.03 | 2,059,300 | — | — |
| 2018-08-09 | $115.14 | $304.43 | 2,175,600 | — | — |
| 2018-08-08 | $115.90 | $306.44 | 2,009,600 | — | — |
| 2018-08-07 | $116.71 | $308.58 | 2,606,700 | — | — |
| 2018-08-06 | $114.89 | $303.77 | 2,401,100 | — | — |
| 2018-08-03 | $115.38 | $302.95 | 2,583,000 | — | — |
| 2018-08-02 | $115.33 | $302.81 | 2,588,100 | — | — |
| 2018-08-01 | $116.78 | $306.62 | 3,411,600 | — | — |
| 2018-07-31 | $118.35 | $310.74 | 4,034,600 | — | — |
| 2018-07-30 | $117.26 | $307.88 | 2,930,500 | — | — |
| 2018-07-27 | $116.35 | $305.49 | 3,308,700 | — | — |
| 2018-07-26 | $116.83 | $306.75 | 5,408,000 | — | — |
| 2018-07-25 | $109.33 | $287.06 | 3,309,900 | — | — |
| 2018-07-24 | $107.27 | $281.65 | 3,347,500 | — | — |
| 2018-07-23 | $106.28 | $279.05 | 2,542,400 | — | — |
| 2018-07-20 | $106.21 | $278.87 | 2,291,700 | — | — |
| 2018-07-19 | $107.00 | $280.94 | 2,564,300 | — | — |
| 2018-07-18 | $106.65 | $280.02 | 3,100,500 | — | — |
| 2018-07-17 | $106.09 | $278.55 | 2,590,600 | — | — |
| 2018-07-16 | $106.30 | $279.11 | 2,548,400 | — | — |
| 2018-07-13 | $107.34 | $281.84 | 2,500,000 | — | — |
| 2018-07-12 | $106.79 | $280.39 | 2,992,200 | — | — |
| 2018-07-11 | $106.36 | $279.26 | 3,512,600 | — | — |
| 2018-07-10 | $108.62 | $285.20 | 2,648,300 | — | — |
| 2018-07-09 | $109.27 | $286.90 | 2,726,500 | — | — |
| 2018-07-06 | $107.83 | $283.12 | 2,461,300 | — | — |
| 2018-07-05 | $107.53 | $282.33 | 3,400,600 | — | — |
| 2018-07-03 | $108.17 | $284.02 | 2,078,100 | — | — |
| 2018-07-02 | $109.23 | $286.80 | 3,748,500 | — | — |
| 2018-06-29 | $110.83 | $291.00 | 3,483,600 | — | — |
| 2018-06-28 | $109.11 | $286.48 | 2,668,200 | — | — |
| 2018-06-27 | $109.52 | $287.56 | 3,412,400 | — | — |
| 2018-06-26 | $110.25 | $289.48 | 3,422,200 | — | — |
| 2018-06-25 | $109.26 | $286.88 | 4,559,500 | — | — |
| 2018-06-22 | $112.24 | $294.70 | 5,030,800 | — | — |
| 2018-06-21 | $111.22 | $292.02 | 4,528,700 | — | — |
| 2018-06-20 | $115.73 | $303.87 | 3,093,100 | — | — |
| 2018-06-19 | $116.62 | $306.20 | 2,491,200 | — | — |
| 2018-06-18 | $116.54 | $305.99 | 3,054,900 | — | — |
| 2018-06-15 | $115.18 | $302.42 | 5,087,200 | — | — |
| 2018-06-14 | $116.82 | $306.73 | 2,431,400 | — | — |
| 2018-06-13 | $117.88 | $309.51 | 5,546,200 | — | — |
| 2018-06-12 | $118.02 | $309.88 | 4,422,600 | — | — |
| 2018-06-11 | $120.57 | $316.57 | 3,279,200 | — | — |
| 2018-06-08 | $119.72 | $314.34 | 3,743,600 | — | — |
| 2018-06-07 | $121.49 | $318.99 | 2,329,400 | — | — |
| 2018-06-06 | $121.20 | $318.23 | 3,554,200 | — | — |
| 2018-06-05 | $123.33 | $323.82 | 3,392,500 | — | — |
| 2018-06-04 | $124.44 | $326.73 | 3,792,000 | — | — |
| 2018-06-01 | $123.78 | $325.00 | 2,941,900 | — | — |
| 2018-05-31 | $121.20 | $318.23 | 5,480,900 | — | — |
| 2018-05-30 | $122.21 | $320.88 | 2,996,000 | — | — |
| 2018-05-29 | $119.47 | $313.69 | 3,025,600 | — | — |
| 2018-05-25 | $118.73 | $311.74 | 3,581,600 | — | — |
| 2018-05-24 | $121.88 | $320.01 | 3,158,300 | — | — |
| 2018-05-23 | $121.05 | $317.83 | 3,395,800 | — | — |
| 2018-05-22 | $120.15 | $315.47 | 3,253,300 | — | — |
| 2018-05-21 | $122.06 | $320.49 | 2,992,600 | — | — |
| 2018-05-18 | $120.56 | $316.55 | 3,906,500 | — | — |
| 2018-05-17 | $119.71 | $314.32 | 5,888,500 | — | — |
| 2018-05-16 | $114.99 | $301.92 | 2,691,900 | — | — |
| 2018-05-15 | $115.90 | $302.21 | 3,541,300 | — | — |
| 2018-05-14 | $115.87 | $302.13 | 3,936,000 | — | — |
| 2018-05-11 | $114.63 | $298.90 | 2,773,400 | — | — |
| 2018-05-10 | $114.49 | $298.53 | 5,038,700 | — | — |
| 2018-05-09 | $114.82 | $299.39 | 4,159,800 | — | — |
| 2018-05-08 | $113.19 | $295.14 | 6,102,200 | — | — |
| 2018-05-07 | $113.67 | $296.40 | 3,449,900 | — | — |
| 2018-05-04 | $113.39 | $295.67 | 2,923,000 | — | — |
| 2018-05-03 | $113.37 | $295.61 | 3,576,400 | — | — |
| 2018-05-02 | $112.25 | $292.69 | 5,677,400 | — | — |
| 2018-05-01 | $110.72 | $288.70 | 3,680,800 | — | — |
| 2018-04-30 | $110.93 | $289.25 | 5,667,700 | — | — |
| 2018-04-27 | $109.78 | $286.25 | 2,658,700 | — | — |
| 2018-04-26 | $111.54 | $290.84 | 4,912,200 | — | — |
| 2018-04-25 | $108.68 | $283.38 | 3,799,800 | — | — |
| 2018-04-24 | $108.29 | $282.37 | 3,279,700 | — | — |
| 2018-04-23 | $109.26 | $284.90 | 2,162,800 | — | — |
| 2018-04-20 | $108.55 | $283.05 | 2,795,100 | — | — |
| 2018-04-19 | $108.20 | $282.13 | 3,240,500 | — | — |
| 2018-04-18 | $107.54 | $280.41 | 3,904,800 | — | — |
| 2018-04-17 | $106.69 | $278.20 | 3,669,100 | — | — |
| 2018-04-16 | $105.49 | $275.07 | 5,876,400 | — | — |
| 2018-04-13 | $101.83 | $265.52 | 2,641,200 | — | — |
| 2018-04-12 | $100.53 | $262.13 | 3,245,100 | — | — |
| 2018-04-11 | $100.31 | $261.56 | 3,506,900 | — | — |
| 2018-04-10 | $98.89 | $257.86 | 3,489,100 | — | — |
| 2018-04-09 | $96.01 | $250.35 | 3,653,800 | — | — |
| 2018-04-06 | $95.18 | $248.18 | 3,432,000 | — | — |
| 2018-04-05 | $95.86 | $249.96 | 3,766,300 | — | — |
| 2018-04-04 | $93.35 | $243.41 | 3,659,600 | — | — |
| 2018-04-03 | $92.70 | $241.72 | 2,930,600 | — | — |
| 2018-04-02 | $91.56 | $238.74 | 2,788,500 | — | — |
| 2018-03-29 | $92.77 | $241.90 | 4,173,900 | — | — |
| 2018-03-28 | $90.28 | $235.41 | 3,864,800 | — | — |
| 2018-03-27 | $92.27 | $240.60 | 3,756,700 | — | — |
| 2018-03-26 | $94.25 | $245.76 | 3,111,500 | — | — |
| 2018-03-23 | $91.22 | $237.86 | 3,195,400 | — | — |
| 2018-03-22 | $93.04 | $242.60 | 3,264,500 | — | — |
| 2018-03-21 | $95.45 | $248.89 | 3,066,200 | — | — |
| 2018-03-20 | $94.47 | $246.33 | 3,354,400 | — | — |
| 2018-03-19 | $92.94 | $242.34 | 2,334,700 | — | — |
| 2018-03-16 | $93.79 | $244.56 | 5,308,600 | — | — |
| 2018-03-15 | $92.33 | $240.75 | 2,786,100 | — | — |
| 2018-03-14 | $92.66 | $241.61 | 2,747,400 | — | — |
| 2018-03-13 | $93.49 | $243.78 | 4,322,400 | — | — |
| 2018-03-12 | $92.69 | $241.69 | 3,231,900 | — | — |
| 2018-03-09 | $94.32 | $245.94 | 3,500,400 | — | — |
| 2018-03-08 | $93.31 | $243.31 | 3,650,800 | — | — |
| 2018-03-07 | $92.04 | $240.00 | 2,616,800 | — | — |
| 2018-03-06 | $91.72 | $239.16 | 2,852,300 | — | — |
| 2018-03-05 | $91.56 | $238.74 | 4,656,700 | — | — |
| 2018-03-02 | $92.20 | $240.41 | 3,485,000 | — | — |
| 2018-03-01 | $90.82 | $236.81 | 3,035,900 | — | — |
| 2018-02-28 | $90.42 | $235.77 | 2,746,800 | — | — |
| 2018-02-27 | $92.77 | $241.90 | 2,893,000 | — | — |
| 2018-02-26 | $93.31 | $243.31 | 2,563,300 | — | — |
| 2018-02-23 | $92.46 | $241.09 | 2,069,200 | — | — |
| 2018-02-22 | $92.05 | $240.02 | 3,047,300 | — | — |
| 2018-02-21 | $90.83 | $236.84 | 2,018,100 | — | — |
| 2018-02-20 | $91.58 | $238.80 | 3,083,600 | — | — |
| 2018-02-16 | $93.27 | $243.20 | 2,538,800 | — | — |
| 2018-02-15 | $93.00 | $242.50 | 4,057,600 | — | — |
| 2018-02-14 | $92.63 | $241.53 | 4,877,300 | — | — |
| 2018-02-13 | $89.48 | $233.32 | 3,638,200 | — | — |
| 2018-02-12 | $88.84 | $231.65 | 4,020,900 | — | — |
| 2018-02-09 | $88.22 | $227.95 | 5,463,400 | — | — |
| 2018-02-08 | $86.77 | $224.20 | 3,975,900 | — | — |
| 2018-02-07 | $89.84 | $232.13 | 4,344,500 | — | — |
| 2018-02-06 | $90.46 | $233.74 | 6,335,000 | — | — |
| 2018-02-05 | $89.77 | $231.95 | 7,072,900 | — | — |
| 2018-02-02 | $93.19 | $240.79 | 4,656,700 | — | — |
| 2018-02-01 | $94.69 | $244.67 | 5,032,300 | — | — |
| 2018-01-31 | $95.97 | $247.97 | 5,334,000 | — | — |
| 2018-01-30 | $94.34 | $243.76 | 4,338,800 | — | — |
| 2018-01-29 | $96.39 | $249.06 | 2,787,100 | — | — |
| 2018-01-26 | $98.69 | $255.00 | 2,122,200 | — | — |
| 2018-01-25 | $97.18 | $251.10 | 2,725,300 | — | — |
| 2018-01-24 | $97.66 | $252.34 | 3,109,500 | — | — |
| 2018-01-23 | $98.69 | $255.00 | 2,120,300 | — | — |
| 2018-01-22 | $98.95 | $255.67 | 2,441,200 | — | — |
| 2018-01-19 | $97.26 | $251.31 | 2,368,800 | — | — |
| 2018-01-18 | $96.46 | $249.24 | 2,489,400 | — | — |
| 2018-01-17 | $97.56 | $252.08 | 2,940,700 | — | — |
| 2018-01-16 | $96.15 | $248.44 | 3,052,500 | — | — |
| 2018-01-12 | $96.75 | $249.99 | 2,873,400 | — | — |
| 2018-01-11 | $94.55 | $244.30 | 2,679,700 | — | — |
| 2018-01-10 | $94.15 | $243.27 | 2,391,800 | — | — |
| 2018-01-09 | $94.10 | $243.14 | 3,884,900 | — | — |
| 2018-01-08 | $94.22 | $243.45 | 2,493,400 | — | — |
| 2018-01-05 | $94.03 | $242.96 | 2,973,800 | — | — |
| 2018-01-04 | $93.59 | $241.82 | 2,977,000 | — | — |
| 2018-01-03 | $93.29 | $241.05 | 3,057,600 | — | — |
| 2018-01-02 | $92.80 | $239.78 | 3,582,900 | — | — |