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
- 1990-02-16 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 | $43.33 | $54.04 | 20,581,200 | — | — |
| 2018-12-28 | $42.77 | $53.34 | 22,447,300 | — | — |
| 2018-12-27 | $42.91 | $53.51 | 28,404,100 | — | — |
| 2018-12-26 | $42.47 | $52.97 | 33,335,900 | — | — |
| 2018-12-24 | $40.28 | $50.23 | 24,069,400 | — | — |
| 2018-12-21 | $41.85 | $52.19 | 77,915,100 | — | — |
| 2018-12-20 | $42.49 | $52.99 | 38,810,900 | — | — |
| 2018-12-19 | $43.14 | $53.80 | 34,820,100 | — | — |
| 2018-12-18 | $44.06 | $54.95 | 30,513,800 | — | — |
| 2018-12-17 | $44.20 | $55.12 | 36,610,300 | — | — |
| 2018-12-14 | $45.82 | $57.14 | 27,364,500 | — | — |
| 2018-12-13 | $47.47 | $59.20 | 20,051,700 | — | — |
| 2018-12-12 | $47.42 | $59.14 | 23,157,200 | — | — |
| 2018-12-11 | $47.09 | $58.73 | 26,048,500 | — | — |
| 2018-12-10 | $46.86 | $58.44 | 28,682,000 | — | — |
| 2018-12-07 | $46.44 | $57.92 | 38,298,000 | — | — |
| 2018-12-06 | $48.39 | $60.35 | 40,133,000 | — | — |
| 2018-12-04 | $47.35 | $59.05 | 30,802,700 | — | — |
| 2018-12-03 | $48.74 | $60.78 | 24,690,100 | — | — |
| 2018-11-30 | $47.87 | $59.70 | 41,619,100 | — | — |
| 2018-11-29 | $47.34 | $59.04 | 22,650,800 | — | — |
| 2018-11-28 | $47.29 | $58.98 | 24,293,800 | — | — |
| 2018-11-27 | $46.12 | $57.52 | 21,472,700 | — | — |
| 2018-11-26 | $45.57 | $56.83 | 18,275,900 | — | — |
| 2018-11-23 | $44.54 | $55.55 | 9,372,900 | — | — |
| 2018-11-21 | $44.89 | $55.98 | 20,117,400 | — | — |
| 2018-11-20 | $44.49 | $55.48 | 28,430,600 | — | — |
| 2018-11-19 | $45.75 | $57.06 | 28,370,400 | — | — |
| 2018-11-16 | $46.35 | $57.80 | 31,327,400 | — | — |
| 2018-11-15 | $46.77 | $58.33 | 45,983,300 | — | — |
| 2018-11-14 | $44.33 | $55.29 | 36,613,500 | — | — |
| 2018-11-13 | $45.12 | $56.27 | 26,196,700 | — | — |
| 2018-11-12 | $45.62 | $56.89 | 25,913,500 | — | — |
| 2018-11-09 | $47.11 | $58.75 | 22,015,400 | — | — |
| 2018-11-08 | $48.44 | $60.41 | 21,002,000 | — | — |
| 2018-11-07 | $47.90 | $59.74 | 19,990,400 | — | — |
| 2018-11-06 | $46.50 | $57.99 | 15,446,700 | — | — |
| 2018-11-05 | $46.14 | $57.54 | 17,525,200 | — | — |
| 2018-11-02 | $45.48 | $56.72 | 25,581,300 | — | — |
| 2018-11-01 | $45.65 | $56.93 | 24,662,100 | — | — |
| 2018-10-31 | $45.75 | $57.06 | 26,023,700 | — | — |
| 2018-10-30 | $44.58 | $55.60 | 25,924,600 | — | — |
| 2018-10-29 | $43.84 | $54.67 | 28,214,200 | — | — |
| 2018-10-26 | $44.25 | $55.19 | 31,806,600 | — | — |
| 2018-10-25 | $45.47 | $56.71 | 27,054,500 | — | — |
| 2018-10-24 | $44.07 | $54.96 | 29,588,800 | — | — |
| 2018-10-23 | $45.42 | $56.64 | 21,836,200 | — | — |
| 2018-10-22 | $45.76 | $57.07 | 19,195,400 | — | — |
| 2018-10-19 | $45.34 | $56.54 | 21,356,300 | — | — |
| 2018-10-18 | $45.46 | $56.69 | 19,044,600 | — | — |
| 2018-10-17 | $45.94 | $57.29 | 17,803,400 | — | — |
| 2018-10-16 | $45.82 | $57.14 | 22,669,400 | — | — |
| 2018-10-15 | $44.67 | $55.71 | 26,160,500 | — | — |
| 2018-10-12 | $45.71 | $57.01 | 35,424,000 | — | — |
| 2018-10-11 | $44.12 | $55.02 | 36,496,300 | — | — |
| 2018-10-10 | $45.63 | $56.91 | 33,055,800 | — | — |
| 2018-10-09 | $47.49 | $59.23 | 17,008,400 | — | — |
| 2018-10-08 | $47.52 | $59.26 | 23,791,400 | — | — |
| 2018-10-05 | $48.13 | $60.02 | 19,103,300 | — | — |
| 2018-10-04 | $48.38 | $60.34 | 22,110,900 | — | — |
| 2018-10-03 | $49.14 | $60.87 | 16,737,500 | — | — |
| 2018-10-02 | $49.01 | $60.71 | 15,671,600 | — | — |
| 2018-10-01 | $48.87 | $60.54 | 13,669,500 | — | — |
| 2018-09-28 | $48.65 | $60.27 | 15,474,300 | — | — |
| 2018-09-27 | $48.33 | $59.87 | 15,910,100 | — | — |
| 2018-09-26 | $48.41 | $59.97 | 20,080,100 | — | — |
| 2018-09-25 | $48.47 | $60.04 | 15,810,800 | — | — |
| 2018-09-24 | $48.44 | $60.01 | 21,819,300 | — | — |
| 2018-09-21 | $48.56 | $60.15 | 59,664,600 | — | — |
| 2018-09-20 | $47.73 | $59.13 | 17,007,800 | — | — |
| 2018-09-19 | $47.28 | $58.57 | 12,721,900 | — | — |
| 2018-09-18 | $47.46 | $58.79 | 16,469,600 | — | — |
| 2018-09-17 | $47.11 | $58.36 | 14,430,200 | — | — |
| 2018-09-14 | $47.40 | $58.72 | 13,937,000 | — | — |
| 2018-09-13 | $47.24 | $58.52 | 17,972,100 | — | — |
| 2018-09-12 | $46.89 | $58.08 | 16,649,400 | — | — |
| 2018-09-11 | $47.03 | $58.26 | 17,291,500 | — | — |
| 2018-09-10 | $47.07 | $58.31 | 16,597,200 | — | — |
| 2018-09-07 | $47.05 | $58.28 | 17,229,700 | — | — |
| 2018-09-06 | $47.28 | $58.57 | 16,537,600 | — | — |
| 2018-09-05 | $47.27 | $58.56 | 20,818,100 | — | — |
| 2018-09-04 | $47.73 | $59.13 | 19,122,200 | — | — |
| 2018-08-31 | $47.77 | $59.18 | 24,904,200 | — | — |
| 2018-08-30 | $47.15 | $58.41 | 16,238,500 | — | — |
| 2018-08-29 | $47.48 | $58.82 | 20,220,600 | — | — |
| 2018-08-28 | $46.95 | $58.16 | 19,147,300 | — | — |
| 2018-08-27 | $46.59 | $57.71 | 17,209,900 | — | — |
| 2018-08-24 | $46.32 | $57.38 | 15,575,200 | — | — |
| 2018-08-23 | $46.02 | $57.01 | 15,379,000 | — | — |
| 2018-08-22 | $45.99 | $56.97 | 13,202,900 | — | — |
| 2018-08-21 | $45.78 | $56.71 | 18,617,300 | — | — |
| 2018-08-20 | $46.22 | $57.25 | 19,288,500 | — | — |
| 2018-08-17 | $45.87 | $56.82 | 23,153,900 | — | — |
| 2018-08-16 | $45.16 | $55.94 | 48,648,500 | — | — |
| 2018-08-15 | $43.86 | $54.33 | 27,902,200 | — | — |
| 2018-08-14 | $44.00 | $54.50 | 15,981,300 | — | — |
| 2018-08-13 | $43.75 | $54.20 | 18,113,200 | — | — |
| 2018-08-10 | $43.78 | $54.23 | 14,322,100 | — | — |
| 2018-08-09 | $43.78 | $54.23 | 14,098,900 | — | — |
| 2018-08-08 | $43.84 | $54.31 | 13,917,100 | — | — |
| 2018-08-07 | $43.58 | $53.98 | 18,040,500 | — | — |
| 2018-08-06 | $43.30 | $53.64 | 14,345,800 | — | — |
| 2018-08-03 | $42.83 | $53.06 | 13,394,300 | — | — |
| 2018-08-02 | $42.53 | $52.68 | 18,033,200 | — | — |
| 2018-08-01 | $41.86 | $51.85 | 21,650,000 | — | — |
| 2018-07-31 | $42.29 | $52.39 | 20,900,300 | — | — |
| 2018-07-30 | $42.17 | $52.24 | 15,300,400 | — | — |
| 2018-07-27 | $42.57 | $52.73 | 22,050,900 | — | — |
| 2018-07-26 | $43.53 | $53.92 | 23,518,700 | — | — |
| 2018-07-25 | $43.16 | $53.46 | 20,658,300 | — | — |
| 2018-07-24 | $42.39 | $52.51 | 17,493,900 | — | — |
| 2018-07-23 | $42.06 | $52.10 | 15,656,500 | — | — |
| 2018-07-20 | $42.01 | $52.04 | 20,732,100 | — | — |
| 2018-07-19 | $42.40 | $52.52 | 24,498,800 | — | — |
| 2018-07-18 | $42.21 | $52.29 | 20,364,000 | — | — |
| 2018-07-17 | $42.34 | $52.45 | 21,188,400 | — | — |
| 2018-07-16 | $42.50 | $52.65 | 24,468,000 | — | — |
| 2018-07-13 | $41.78 | $51.75 | 50,831,300 | — | — |
| 2018-07-12 | $43.58 | $53.98 | 17,999,500 | — | — |
| 2018-07-11 | $42.57 | $52.73 | 17,721,600 | — | — |
| 2018-07-10 | $42.86 | $53.09 | 20,224,600 | — | — |
| 2018-07-09 | $42.67 | $52.86 | 23,210,000 | — | — |
| 2018-07-06 | $42.71 | $52.91 | 20,258,300 | — | — |
| 2018-07-05 | $42.56 | $52.72 | 18,118,700 | — | — |
| 2018-07-03 | $42.67 | $52.45 | 13,474,700 | — | — |
| 2018-07-02 | $42.81 | $52.62 | 21,810,900 | — | — |
| 2018-06-29 | $43.03 | $52.89 | 20,522,900 | — | — |
| 2018-06-28 | $42.94 | $52.78 | 22,197,700 | — | — |
| 2018-06-27 | $42.33 | $52.03 | 20,794,800 | — | — |
| 2018-06-26 | $42.55 | $52.30 | 22,171,200 | — | — |
| 2018-06-25 | $42.29 | $51.98 | 28,626,700 | — | — |
| 2018-06-22 | $43.20 | $53.10 | 27,460,000 | — | — |
| 2018-06-21 | $43.16 | $53.05 | 20,924,400 | — | — |
| 2018-06-20 | $43.74 | $53.76 | 21,276,500 | — | — |
| 2018-06-19 | $43.82 | $53.86 | 22,199,200 | — | — |
| 2018-06-18 | $44.21 | $54.34 | 17,625,400 | — | — |
| 2018-06-15 | $44.25 | $54.39 | 49,379,800 | — | — |
| 2018-06-14 | $44.69 | $54.93 | 24,020,500 | — | — |
| 2018-06-13 | $44.01 | $54.10 | 24,383,200 | — | — |
| 2018-06-12 | $43.94 | $54.01 | 17,564,900 | — | — |
| 2018-06-11 | $43.69 | $53.70 | 15,069,000 | — | — |
| 2018-06-08 | $43.48 | $53.44 | 18,812,400 | — | — |
| 2018-06-07 | $43.65 | $53.65 | 19,722,000 | — | — |
| 2018-06-06 | $44.26 | $54.40 | 17,730,200 | — | — |
| 2018-06-05 | $43.67 | $53.68 | 16,728,800 | — | — |
| 2018-06-04 | $43.58 | $53.57 | 18,087,700 | — | — |
| 2018-06-01 | $43.66 | $53.67 | 18,352,700 | — | — |
| 2018-05-31 | $42.71 | $52.50 | 31,439,600 | — | — |
| 2018-05-30 | $42.85 | $52.67 | 22,498,800 | — | — |
| 2018-05-29 | $42.97 | $52.82 | 25,197,400 | — | — |
| 2018-05-25 | $43.26 | $53.17 | 15,362,000 | — | — |
| 2018-05-24 | $43.57 | $53.55 | 18,377,500 | — | — |
| 2018-05-23 | $43.68 | $53.69 | 20,638,800 | — | — |
| 2018-05-22 | $43.65 | $53.65 | 16,381,800 | — | — |
| 2018-05-21 | $43.75 | $53.78 | 21,785,900 | — | — |
| 2018-05-18 | $43.21 | $53.11 | 24,456,000 | — | — |
| 2018-05-17 | $43.46 | $53.42 | 48,210,400 | — | — |
| 2018-05-16 | $45.16 | $55.51 | 31,253,700 | — | — |
| 2018-05-15 | $45.48 | $55.90 | 24,753,600 | — | — |
| 2018-05-14 | $45.70 | $56.17 | 22,037,700 | — | — |
| 2018-05-11 | $45.93 | $56.46 | 17,551,500 | — | — |
| 2018-05-10 | $46.30 | $56.91 | 18,469,400 | — | — |
| 2018-05-09 | $46.04 | $56.59 | 20,438,300 | — | — |
| 2018-05-08 | $45.71 | $56.19 | 20,285,300 | — | — |
| 2018-05-07 | $45.73 | $56.21 | 17,822,400 | — | — |
| 2018-05-04 | $45.30 | $55.68 | 19,504,100 | — | — |
| 2018-05-03 | $44.44 | $54.62 | 23,750,200 | — | — |
| 2018-05-02 | $43.86 | $53.91 | 23,601,600 | — | — |
| 2018-05-01 | $44.83 | $55.10 | 16,865,500 | — | — |
| 2018-04-30 | $44.29 | $54.44 | 19,958,500 | — | — |
| 2018-04-27 | $44.71 | $54.96 | 20,077,400 | — | — |
| 2018-04-26 | $44.21 | $54.34 | 20,549,300 | — | — |
| 2018-04-25 | $43.71 | $53.73 | 21,706,000 | — | — |
| 2018-04-24 | $43.74 | $53.76 | 21,421,500 | — | — |
| 2018-04-23 | $44.25 | $54.39 | 20,716,800 | — | — |
| 2018-04-20 | $44.09 | $54.19 | 23,539,200 | — | — |
| 2018-04-19 | $44.56 | $54.77 | 21,472,300 | — | — |
| 2018-04-18 | $44.63 | $54.86 | 17,605,300 | — | — |
| 2018-04-17 | $44.59 | $54.81 | 21,474,600 | — | — |
| 2018-04-16 | $43.30 | $53.22 | 15,807,900 | — | — |
| 2018-04-13 | $43.00 | $52.85 | 18,272,300 | — | — |
| 2018-04-12 | $43.34 | $53.27 | 22,297,000 | — | — |
| 2018-04-11 | $42.43 | $52.15 | 21,693,000 | — | — |
| 2018-04-10 | $42.51 | $52.25 | 22,724,400 | — | — |
| 2018-04-09 | $41.17 | $50.60 | 25,725,800 | — | — |
| 2018-04-06 | $40.73 | $50.06 | 32,208,700 | — | — |
| 2018-04-05 | $41.82 | $51.40 | 29,331,600 | — | — |
| 2018-04-04 | $41.20 | $50.64 | 30,117,600 | — | — |
| 2018-04-03 | $41.38 | $50.46 | 28,003,900 | — | — |
| 2018-04-02 | $41.01 | $50.01 | 36,791,800 | — | — |
| 2018-03-29 | $42.89 | $52.30 | 55,021,200 | — | — |
| 2018-03-28 | $41.66 | $50.80 | 36,696,800 | — | — |
| 2018-03-27 | $42.68 | $52.04 | 30,942,000 | — | — |
| 2018-03-26 | $44.06 | $53.73 | 29,731,900 | — | — |
| 2018-03-23 | $42.42 | $51.73 | 31,759,200 | — | — |
| 2018-03-22 | $43.07 | $52.52 | 29,520,800 | — | — |
| 2018-03-21 | $44.31 | $54.03 | 22,528,200 | — | — |
| 2018-03-20 | $44.37 | $54.10 | 22,809,700 | — | — |
| 2018-03-19 | $44.27 | $53.98 | 26,734,100 | — | — |
| 2018-03-16 | $45.01 | $54.88 | 56,129,000 | — | — |
| 2018-03-15 | $45.33 | $55.27 | 23,520,400 | — | — |
| 2018-03-14 | $45.28 | $55.21 | 21,141,100 | — | — |
| 2018-03-13 | $45.16 | $55.07 | 23,411,200 | — | — |
| 2018-03-12 | $45.55 | $55.54 | 18,299,800 | — | — |
| 2018-03-09 | $45.37 | $55.32 | 22,230,900 | — | — |
| 2018-03-08 | $44.34 | $54.07 | 20,285,600 | — | — |
| 2018-03-07 | $44.20 | $53.90 | 22,034,400 | — | — |
| 2018-03-06 | $44.29 | $54.01 | 21,930,000 | — | — |
| 2018-03-05 | $44.52 | $54.29 | 22,101,700 | — | — |
| 2018-03-02 | $44.06 | $53.73 | 28,848,100 | — | — |
| 2018-03-01 | $43.80 | $53.41 | 32,154,300 | — | — |
| 2018-02-28 | $44.78 | $54.60 | 26,885,200 | — | — |
| 2018-02-27 | $45.04 | $54.92 | 27,419,300 | — | — |
| 2018-02-26 | $45.36 | $55.31 | 27,771,100 | — | — |
| 2018-02-23 | $44.00 | $53.65 | 25,781,400 | — | — |
| 2018-02-22 | $42.94 | $52.36 | 25,887,600 | — | — |
| 2018-02-21 | $43.31 | $52.81 | 28,499,200 | — | — |
| 2018-02-20 | $44.06 | $53.73 | 29,006,900 | — | — |
| 2018-02-16 | $44.33 | $54.05 | 39,267,500 | — | — |
| 2018-02-15 | $44.08 | $53.75 | 72,267,500 | — | — |
| 2018-02-14 | $42.09 | $51.32 | 43,835,900 | — | — |
| 2018-02-13 | $41.23 | $50.27 | 30,999,100 | — | — |
| 2018-02-12 | $40.60 | $49.51 | 38,210,700 | — | — |
| 2018-02-09 | $39.53 | $48.20 | 51,304,200 | — | — |
| 2018-02-08 | $38.77 | $47.27 | 42,982,100 | — | — |
| 2018-02-07 | $40.34 | $49.19 | 32,690,800 | — | — |
| 2018-02-06 | $40.17 | $48.98 | 55,171,600 | — | — |
| 2018-02-05 | $38.78 | $47.29 | 52,399,600 | — | — |
| 2018-02-02 | $40.93 | $49.91 | 27,224,200 | — | — |
| 2018-02-01 | $41.70 | $50.85 | 26,148,500 | — | — |
| 2018-01-31 | $41.54 | $50.65 | 36,512,100 | — | — |
| 2018-01-30 | $42.25 | $51.52 | 28,993,900 | — | — |
| 2018-01-29 | $42.85 | $52.25 | 23,625,900 | — | — |
| 2018-01-26 | $42.56 | $51.90 | 23,380,400 | — | — |
| 2018-01-25 | $41.90 | $51.09 | 19,207,500 | — | — |
| 2018-01-24 | $42.17 | $51.42 | 26,696,200 | — | — |
| 2018-01-23 | $42.10 | $51.34 | 23,984,500 | — | — |
| 2018-01-22 | $41.66 | $50.80 | 22,995,100 | — | — |
| 2018-01-19 | $41.29 | $50.35 | 24,582,000 | — | — |
| 2018-01-18 | $41.30 | $50.36 | 19,610,200 | — | — |
| 2018-01-17 | $41.20 | $50.24 | 24,427,100 | — | — |
| 2018-01-16 | $40.54 | $49.43 | 32,845,000 | — | — |
| 2018-01-12 | $40.87 | $49.84 | 23,770,500 | — | — |
| 2018-01-11 | $40.10 | $48.90 | 21,685,600 | — | — |
| 2018-01-10 | $39.91 | $48.66 | 19,473,000 | — | — |
| 2018-01-09 | $39.69 | $48.40 | 21,449,800 | — | — |
| 2018-01-08 | $39.94 | $48.70 | 16,582,000 | — | — |
| 2018-01-05 | $39.53 | $48.20 | 24,588,200 | — | — |
| 2018-01-04 | $38.99 | $47.54 | 20,731,400 | — | — |
| 2018-01-03 | $39.17 | $47.41 | 29,536,000 | — | — |
| 2018-01-02 | $38.86 | $47.03 | 20,135,700 | — | — |