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
- 2014-04-17 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 | $58.43 | $58.43 | 1,349,300 | — | — |
| 2018-12-28 | $58.84 | $58.84 | 1,531,200 | — | — |
| 2018-12-27 | $58.86 | $58.86 | 1,406,400 | — | — |
| 2018-12-26 | $60.07 | $60.07 | 2,057,100 | — | — |
| 2018-12-24 | $56.32 | $56.32 | 1,351,800 | — | — |
| 2018-12-21 | $55.45 | $55.45 | 2,817,400 | — | — |
| 2018-12-20 | $55.38 | $55.38 | 2,758,500 | — | — |
| 2018-12-19 | $56.37 | $56.37 | 2,360,200 | — | — |
| 2018-12-18 | $60.62 | $60.62 | 1,931,400 | — | — |
| 2018-12-17 | $60.77 | $60.77 | 2,191,500 | — | — |
| 2018-12-14 | $64.56 | $64.56 | 1,898,500 | — | — |
| 2018-12-13 | $63.75 | $63.75 | 1,683,100 | — | — |
| 2018-12-12 | $64.73 | $64.73 | 2,207,000 | — | — |
| 2018-12-11 | $63.35 | $63.35 | 2,959,500 | — | — |
| 2018-12-10 | $61.22 | $61.22 | 3,280,800 | — | — |
| 2018-12-07 | $61.62 | $61.62 | 2,885,500 | — | — |
| 2018-12-06 | $62.58 | $62.58 | 2,860,700 | — | — |
| 2018-12-04 | $65.09 | $65.09 | 2,667,100 | — | — |
| 2018-12-03 | $66.71 | $66.71 | 3,592,100 | — | — |
| 2018-11-30 | $63.68 | $63.68 | 3,612,600 | — | — |
| 2018-11-29 | $59.73 | $59.73 | 2,758,500 | — | — |
| 2018-11-28 | $61.99 | $61.99 | 6,997,700 | — | — |
| 2018-11-27 | $59.10 | $59.10 | 2,184,000 | — | — |
| 2018-11-26 | $59.25 | $59.25 | 1,474,900 | — | — |
| 2018-11-23 | $56.93 | $56.93 | 1,688,200 | — | — |
| 2018-11-21 | $60.06 | $60.06 | 2,034,500 | — | — |
| 2018-11-20 | $56.85 | $56.85 | 1,693,200 | — | — |
| 2018-11-19 | $56.80 | $56.80 | 2,561,800 | — | — |
| 2018-11-16 | $59.25 | $59.25 | 1,572,300 | — | — |
| 2018-11-15 | $60.06 | $60.06 | 1,846,200 | — | — |
| 2018-11-14 | $57.17 | $57.17 | 1,884,700 | — | — |
| 2018-11-13 | $55.46 | $55.46 | 1,557,600 | — | — |
| 2018-11-12 | $54.60 | $54.60 | 2,317,800 | — | — |
| 2018-11-09 | $57.16 | $57.16 | 2,858,900 | — | — |
| 2018-11-08 | $61.57 | $61.57 | 1,691,400 | — | — |
| 2018-11-07 | $65.09 | $65.09 | 1,375,600 | — | — |
| 2018-11-06 | $65.00 | $65.00 | 1,447,300 | — | — |
| 2018-11-05 | $64.14 | $64.14 | 1,744,000 | — | — |
| 2018-11-02 | $64.75 | $64.75 | 3,867,300 | — | — |
| 2018-11-01 | $66.25 | $66.25 | 4,422,300 | — | — |
| 2018-10-31 | $59.01 | $59.01 | 2,318,300 | — | — |
| 2018-10-30 | $55.07 | $55.07 | 2,065,400 | — | — |
| 2018-10-29 | $54.65 | $54.65 | 1,860,400 | — | — |
| 2018-10-26 | $57.13 | $57.13 | 2,398,800 | — | — |
| 2018-10-25 | $56.33 | $56.33 | 1,683,400 | — | — |
| 2018-10-24 | $54.97 | $54.97 | 2,412,000 | — | — |
| 2018-10-23 | $58.81 | $58.81 | 2,350,500 | — | — |
| 2018-10-22 | $60.87 | $60.87 | 3,535,800 | — | — |
| 2018-10-19 | $56.99 | $56.99 | 1,752,800 | — | — |
| 2018-10-18 | $58.49 | $58.49 | 2,635,000 | — | — |
| 2018-10-17 | $60.66 | $60.66 | 2,374,700 | — | — |
| 2018-10-16 | $63.14 | $63.14 | 2,379,900 | — | — |
| 2018-10-15 | $60.37 | $60.37 | 2,945,900 | — | — |
| 2018-10-12 | $59.64 | $59.64 | 3,194,700 | — | — |
| 2018-10-11 | $55.82 | $55.82 | 6,008,600 | — | — |
| 2018-10-10 | $56.50 | $56.50 | 5,345,600 | — | — |
| 2018-10-09 | $61.08 | $61.08 | 3,445,000 | — | — |
| 2018-10-08 | $64.07 | $64.07 | 2,787,500 | — | — |
| 2018-10-05 | $64.25 | $64.25 | 2,924,200 | — | — |
| 2018-10-04 | $65.54 | $65.54 | 3,263,100 | — | — |
| 2018-10-03 | $69.37 | $69.37 | 2,363,200 | — | — |
| 2018-10-02 | $68.40 | $68.40 | 2,654,200 | — | — |
| 2018-10-01 | $72.52 | $72.52 | 1,260,900 | — | — |
| 2018-09-28 | $73.13 | $73.13 | 2,812,200 | — | — |
| 2018-09-27 | $76.20 | $76.20 | 881,700 | — | — |
| 2018-09-26 | $76.08 | $76.08 | 1,320,200 | — | — |
| 2018-09-25 | $75.70 | $75.70 | 885,100 | — | — |
| 2018-09-24 | $75.68 | $75.68 | 1,152,100 | — | — |
| 2018-09-21 | $77.69 | $77.69 | 1,726,900 | — | — |
| 2018-09-20 | $77.41 | $77.41 | 2,229,900 | — | — |
| 2018-09-19 | $75.91 | $75.91 | 2,430,200 | — | — |
| 2018-09-18 | $72.05 | $72.05 | 1,487,100 | — | — |
| 2018-09-17 | $72.41 | $72.41 | 1,377,500 | — | — |
| 2018-09-14 | $72.86 | $72.86 | 1,854,600 | — | — |
| 2018-09-13 | $73.35 | $73.35 | 3,240,300 | — | — |
| 2018-09-12 | $69.32 | $69.32 | 2,396,300 | — | — |
| 2018-09-11 | $68.72 | $68.72 | 2,874,100 | — | — |
| 2018-09-10 | $70.66 | $70.66 | 2,382,600 | — | — |
| 2018-09-07 | $72.99 | $72.99 | 2,236,300 | — | — |
| 2018-09-06 | $72.26 | $72.26 | 1,674,300 | — | — |
| 2018-09-05 | $72.30 | $72.30 | 2,598,900 | — | — |
| 2018-09-04 | $76.01 | $76.01 | 1,337,700 | — | — |
| 2018-08-31 | $76.74 | $76.74 | 1,981,000 | — | — |
| 2018-08-30 | $76.44 | $76.44 | 2,644,500 | — | — |
| 2018-08-29 | $79.86 | $79.86 | 1,179,300 | — | — |
| 2018-08-28 | $80.10 | $80.10 | 1,468,500 | — | — |
| 2018-08-27 | $80.77 | $80.77 | 3,352,100 | — | — |
| 2018-08-24 | $78.57 | $78.57 | 977,200 | — | — |
| 2018-08-23 | $78.06 | $78.06 | 2,240,700 | — | — |
| 2018-08-22 | $79.23 | $79.23 | 1,613,800 | — | — |
| 2018-08-21 | $78.15 | $78.15 | 2,287,400 | — | — |
| 2018-08-20 | $76.76 | $76.76 | 2,709,700 | — | — |
| 2018-08-17 | $74.90 | $74.90 | 1,808,100 | — | — |
| 2018-08-16 | $73.96 | $73.96 | 2,340,800 | — | — |
| 2018-08-15 | $72.79 | $72.79 | 3,782,300 | — | — |
| 2018-08-14 | $75.59 | $75.59 | 2,942,800 | — | — |
| 2018-08-13 | $76.84 | $76.84 | 4,049,100 | — | — |
| 2018-08-10 | $80.55 | $80.55 | 2,901,100 | — | — |
| 2018-08-09 | $80.12 | $80.12 | 2,425,600 | — | — |
| 2018-08-08 | $80.09 | $80.09 | 6,652,400 | — | — |
| 2018-08-07 | $83.47 | $83.47 | 3,012,600 | — | — |
| 2018-08-06 | $83.10 | $83.10 | 1,992,200 | — | — |
| 2018-08-03 | $80.79 | $80.79 | 1,352,800 | — | — |
| 2018-08-02 | $79.99 | $79.99 | 2,669,900 | — | — |
| 2018-08-01 | $81.97 | $81.97 | 1,677,100 | — | — |
| 2018-07-31 | $82.75 | $82.75 | 2,755,600 | — | — |
| 2018-07-30 | $82.10 | $82.10 | 4,235,800 | — | — |
| 2018-07-27 | $87.05 | $87.05 | 2,210,800 | — | — |
| 2018-07-26 | $88.00 | $88.00 | 1,586,300 | — | — |
| 2018-07-25 | $89.72 | $89.72 | 1,345,600 | — | — |
| 2018-07-24 | $88.27 | $88.27 | 1,535,200 | — | — |
| 2018-07-23 | $88.36 | $88.36 | 932,000 | — | — |
| 2018-07-20 | $88.10 | $88.10 | 1,274,600 | — | — |
| 2018-07-19 | $87.07 | $87.07 | 1,822,300 | — | — |
| 2018-07-18 | $89.51 | $89.51 | 1,521,200 | — | — |
| 2018-07-17 | $90.74 | $90.74 | 877,200 | — | — |
| 2018-07-16 | $90.27 | $90.27 | 890,600 | — | — |
| 2018-07-13 | $90.67 | $90.67 | 900,200 | — | — |
| 2018-07-12 | $90.65 | $90.65 | 1,594,700 | — | — |
| 2018-07-11 | $88.62 | $88.62 | 1,986,300 | — | — |
| 2018-07-10 | $90.28 | $90.28 | 1,923,900 | — | — |
| 2018-07-09 | $90.97 | $90.97 | 1,741,200 | — | — |
| 2018-07-06 | $90.44 | $90.44 | 2,420,500 | — | — |
| 2018-07-05 | $88.07 | $88.07 | 1,475,900 | — | — |
| 2018-07-03 | $88.03 | $88.03 | 1,134,400 | — | — |
| 2018-07-02 | $89.07 | $89.07 | 1,261,500 | — | — |
| 2018-06-29 | $88.76 | $88.76 | 1,968,600 | — | — |
| 2018-06-28 | $87.93 | $87.93 | 3,191,700 | — | — |
| 2018-06-27 | $87.14 | $87.14 | 3,627,500 | — | — |
| 2018-06-26 | $92.27 | $92.27 | 3,638,200 | — | — |
| 2018-06-25 | $93.31 | $93.31 | 3,470,600 | — | — |
| 2018-06-22 | $98.17 | $98.17 | 1,898,400 | — | — |
| 2018-06-21 | $98.65 | $98.65 | 3,336,700 | — | — |
| 2018-06-20 | $104.20 | $104.20 | 2,296,400 | — | — |
| 2018-06-19 | $101.17 | $101.17 | 3,538,000 | — | — |
| 2018-06-18 | $107.31 | $107.31 | 2,581,200 | — | — |
| 2018-06-15 | $109.68 | $109.68 | 2,488,900 | — | — |
| 2018-06-14 | $111.31 | $111.31 | 3,260,700 | — | — |
| 2018-06-13 | $107.37 | $107.37 | 1,980,500 | — | — |
| 2018-06-12 | $105.89 | $105.89 | 2,123,900 | — | — |
| 2018-06-11 | $103.84 | $103.84 | 2,774,400 | — | — |
| 2018-06-08 | $106.54 | $106.54 | 2,567,000 | — | — |
| 2018-06-07 | $105.20 | $105.20 | 1,495,100 | — | — |
| 2018-06-06 | $105.17 | $105.17 | 2,020,200 | — | — |
| 2018-06-05 | $106.19 | $106.19 | 2,927,800 | — | — |
| 2018-06-04 | $104.37 | $104.37 | 2,155,100 | — | — |
| 2018-06-01 | $103.30 | $103.30 | 1,926,600 | — | — |
| 2018-05-31 | $101.91 | $101.91 | 1,892,300 | — | — |
| 2018-05-30 | $102.26 | $102.26 | 1,518,200 | — | — |
| 2018-05-29 | $102.21 | $102.21 | 2,062,400 | — | — |
| 2018-05-25 | $102.57 | $102.57 | 1,210,300 | — | — |
| 2018-05-24 | $102.40 | $102.40 | 1,811,100 | — | — |
| 2018-05-23 | $103.48 | $103.48 | 2,730,200 | — | — |
| 2018-05-22 | $102.66 | $102.66 | 2,113,300 | — | — |
| 2018-05-21 | $101.45 | $101.45 | 3,172,800 | — | — |
| 2018-05-18 | $101.62 | $101.62 | 1,699,400 | — | — |
| 2018-05-17 | $101.80 | $101.80 | 3,616,300 | — | — |
| 2018-05-16 | $103.84 | $103.84 | 2,709,200 | — | — |
| 2018-05-15 | $104.55 | $104.55 | 3,691,000 | — | — |
| 2018-05-14 | $107.80 | $107.80 | 3,317,600 | — | — |
| 2018-05-11 | $107.32 | $107.32 | 6,091,600 | — | — |
| 2018-05-10 | $112.74 | $112.74 | 5,458,800 | — | — |
| 2018-05-09 | $109.82 | $109.82 | 13,618,100 | — | — |
| 2018-05-08 | $127.99 | $127.99 | 4,053,300 | — | — |
| 2018-05-07 | $123.36 | $123.36 | 3,033,500 | — | — |
| 2018-05-04 | $115.28 | $115.28 | 1,730,400 | — | — |
| 2018-05-03 | $115.70 | $115.70 | 1,421,300 | — | — |
| 2018-05-02 | $116.33 | $116.33 | 1,772,200 | — | — |
| 2018-05-01 | $115.50 | $115.50 | 933,500 | — | — |
| 2018-04-30 | $114.52 | $114.52 | 1,270,100 | — | — |
| 2018-04-27 | $111.87 | $111.87 | 1,555,300 | — | — |
| 2018-04-26 | $111.61 | $111.61 | 1,399,600 | — | — |
| 2018-04-25 | $108.88 | $108.88 | 2,377,100 | — | — |
| 2018-04-24 | $114.13 | $114.13 | 2,109,800 | — | — |
| 2018-04-23 | $117.95 | $117.95 | 822,200 | — | — |
| 2018-04-20 | $119.09 | $119.09 | 979,500 | — | — |
| 2018-04-19 | $118.32 | $118.32 | 799,200 | — | — |
| 2018-04-18 | $118.38 | $118.38 | 1,508,500 | — | — |
| 2018-04-17 | $120.38 | $120.38 | 1,733,300 | — | — |
| 2018-04-16 | $116.55 | $116.55 | 1,445,900 | — | — |
| 2018-04-13 | $114.18 | $114.18 | 3,415,300 | — | — |
| 2018-04-12 | $122.59 | $122.59 | 920,800 | — | — |
| 2018-04-11 | $123.91 | $123.91 | 1,217,000 | — | — |
| 2018-04-10 | $123.57 | $123.57 | 2,162,300 | — | — |
| 2018-04-09 | $117.14 | $117.14 | 1,994,500 | — | — |
| 2018-04-06 | $113.60 | $113.60 | 972,700 | — | — |
| 2018-04-05 | $116.13 | $116.13 | 1,318,800 | — | — |
| 2018-04-04 | $116.53 | $116.53 | 1,767,000 | — | — |
| 2018-04-03 | $115.01 | $115.01 | 1,338,200 | — | — |
| 2018-04-02 | $115.81 | $115.81 | 1,633,700 | — | — |
| 2018-03-29 | $119.54 | $119.54 | 2,127,300 | — | — |
| 2018-03-28 | $115.09 | $115.09 | 3,014,000 | — | — |
| 2018-03-27 | $118.23 | $118.23 | 2,775,300 | — | — |
| 2018-03-26 | $128.78 | $128.78 | 2,019,600 | — | — |
| 2018-03-23 | $122.78 | $122.78 | 2,272,000 | — | — |
| 2018-03-22 | $124.81 | $124.81 | 3,256,300 | — | — |
| 2018-03-21 | $134.14 | $134.14 | 1,044,000 | — | — |
| 2018-03-20 | $135.94 | $135.94 | 2,101,300 | — | — |
| 2018-03-19 | $133.56 | $133.56 | 1,231,000 | — | — |
| 2018-03-16 | $133.03 | $133.03 | 1,519,200 | — | — |
| 2018-03-15 | $133.72 | $133.72 | 1,385,000 | — | — |
| 2018-03-14 | $131.49 | $131.49 | 946,600 | — | — |
| 2018-03-13 | $131.13 | $131.13 | 1,699,300 | — | — |
| 2018-03-12 | $130.68 | $130.68 | 2,537,600 | — | — |
| 2018-03-09 | $137.51 | $137.51 | 1,006,100 | — | — |
| 2018-03-08 | $137.57 | $137.57 | 1,149,200 | — | — |
| 2018-03-07 | $138.93 | $138.93 | 1,450,600 | — | — |
| 2018-03-06 | $135.60 | $135.60 | 1,992,300 | — | — |
| 2018-03-05 | $131.28 | $131.28 | 1,556,600 | — | — |
| 2018-03-02 | $130.55 | $130.55 | 1,700,700 | — | — |
| 2018-03-01 | $127.78 | $127.78 | 1,620,300 | — | — |
| 2018-02-28 | $128.52 | $128.52 | 2,149,600 | — | — |
| 2018-02-27 | $129.13 | $129.13 | 2,413,000 | — | — |
| 2018-02-26 | $132.77 | $132.77 | 2,834,900 | — | — |
| 2018-02-23 | $139.74 | $139.74 | 1,758,700 | — | — |
| 2018-02-22 | $134.71 | $134.71 | 1,354,200 | — | — |
| 2018-02-21 | $136.75 | $136.75 | 1,853,200 | — | — |
| 2018-02-20 | $133.90 | $133.90 | 1,846,100 | — | — |
| 2018-02-16 | $134.74 | $134.74 | 1,727,200 | — | — |
| 2018-02-15 | $135.12 | $135.12 | 3,125,600 | — | — |
| 2018-02-14 | $139.64 | $139.64 | 4,045,300 | — | — |
| 2018-02-13 | $129.66 | $129.66 | 5,019,700 | — | — |
| 2018-02-12 | $118.31 | $118.31 | 2,444,800 | — | — |
| 2018-02-09 | $115.35 | $115.35 | 2,459,100 | — | — |
| 2018-02-08 | $111.76 | $111.76 | 2,030,300 | — | — |
| 2018-02-07 | $117.53 | $117.53 | 1,386,400 | — | — |
| 2018-02-06 | $118.31 | $118.31 | 3,044,900 | — | — |
| 2018-02-05 | $117.51 | $117.51 | 2,723,900 | — | — |
| 2018-02-02 | $121.44 | $121.44 | 2,799,800 | — | — |
| 2018-02-01 | $130.10 | $130.10 | 1,960,900 | — | — |
| 2018-01-31 | $129.57 | $129.57 | 1,279,400 | — | — |
| 2018-01-30 | $128.59 | $128.59 | 1,841,000 | — | — |
| 2018-01-29 | $132.14 | $132.14 | 2,371,400 | — | — |
| 2018-01-26 | $136.10 | $136.10 | 1,589,500 | — | — |
| 2018-01-25 | $130.52 | $130.52 | 1,768,900 | — | — |
| 2018-01-24 | $128.58 | $128.58 | 1,926,300 | — | — |
| 2018-01-23 | $131.73 | $131.73 | 1,224,200 | — | — |
| 2018-01-22 | $131.13 | $131.13 | 1,174,500 | — | — |
| 2018-01-19 | $130.29 | $130.29 | 1,097,000 | — | — |
| 2018-01-18 | $129.62 | $129.62 | 1,445,100 | — | — |
| 2018-01-17 | $129.20 | $129.20 | 1,918,200 | — | — |
| 2018-01-16 | $123.19 | $123.19 | 3,029,500 | — | — |
| 2018-01-12 | $121.44 | $121.44 | 1,479,700 | — | — |
| 2018-01-11 | $119.93 | $119.93 | 1,007,800 | — | — |
| 2018-01-10 | $120.10 | $120.10 | 1,799,900 | — | — |
| 2018-01-09 | $121.68 | $121.68 | 1,757,700 | — | — |
| 2018-01-08 | $120.03 | $120.03 | 1,372,200 | — | — |
| 2018-01-05 | $120.86 | $120.86 | 1,773,100 | — | — |
| 2018-01-04 | $116.21 | $116.21 | 1,378,100 | — | — |
| 2018-01-03 | $115.09 | $115.09 | 2,244,900 | — | — |
| 2018-01-02 | $113.17 | $113.17 | 2,486,900 | — | — |