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
- 2007-05-03 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 | $49.90 | $54.32 | 6,231,700 | — | — |
| 2018-12-28 | $50.18 | $54.62 | 5,854,800 | — | — |
| 2018-12-27 | $50.50 | $54.97 | 7,136,300 | — | — |
| 2018-12-26 | $50.41 | $54.87 | 7,452,700 | — | — |
| 2018-12-24 | $47.96 | $52.21 | 5,381,300 | — | — |
| 2018-12-21 | $49.45 | $53.83 | 11,680,200 | — | — |
| 2018-12-20 | $50.91 | $55.42 | 8,428,800 | — | — |
| 2018-12-19 | $51.93 | $56.53 | 8,003,600 | — | — |
| 2018-12-18 | $52.95 | $57.64 | 6,099,500 | — | — |
| 2018-12-17 | $52.39 | $57.03 | 5,792,700 | — | — |
| 2018-12-14 | $53.51 | $58.25 | 5,551,600 | — | — |
| 2018-12-13 | $53.55 | $58.29 | 10,174,900 | — | — |
| 2018-12-12 | $56.27 | $61.25 | 6,175,700 | — | — |
| 2018-12-11 | $55.89 | $60.84 | 7,319,200 | — | — |
| 2018-12-10 | $56.32 | $61.31 | 5,698,400 | — | — |
| 2018-12-07 | $56.07 | $61.03 | 8,193,600 | — | — |
| 2018-12-06 | $58.08 | $63.22 | 9,052,500 | — | — |
| 2018-12-04 | $56.94 | $61.98 | 14,429,000 | — | — |
| 2018-12-03 | $60.12 | $65.44 | 6,759,400 | — | — |
| 2018-11-30 | $60.71 | $66.08 | 10,846,900 | — | — |
| 2018-11-29 | $58.86 | $64.07 | 6,793,700 | — | — |
| 2018-11-28 | $58.87 | $64.08 | 6,204,000 | — | — |
| 2018-11-27 | $58.31 | $63.47 | 8,879,800 | — | — |
| 2018-11-26 | $56.71 | $61.73 | 5,927,100 | — | — |
| 2018-11-23 | $57.16 | $62.22 | 3,778,200 | — | — |
| 2018-11-21 | $55.97 | $60.92 | 6,509,100 | — | — |
| 2018-11-20 | $55.41 | $60.32 | 5,623,600 | — | — |
| 2018-11-19 | $56.19 | $61.16 | 5,640,400 | — | — |
| 2018-11-16 | $55.90 | $60.85 | 6,719,500 | — | — |
| 2018-11-15 | $56.10 | $61.07 | 6,969,000 | — | — |
| 2018-11-14 | $56.43 | $61.43 | 5,543,300 | — | — |
| 2018-11-13 | $56.82 | $61.85 | 6,004,400 | — | — |
| 2018-11-12 | $56.70 | $61.72 | 4,553,900 | — | — |
| 2018-11-09 | $56.65 | $61.66 | 6,061,600 | — | — |
| 2018-11-08 | $56.73 | $61.75 | 4,150,400 | — | — |
| 2018-11-07 | $56.79 | $61.82 | 7,204,600 | — | — |
| 2018-11-06 | $55.47 | $60.38 | 5,983,100 | — | — |
| 2018-11-05 | $56.05 | $60.63 | 5,206,000 | — | — |
| 2018-11-02 | $56.12 | $60.71 | 6,488,600 | — | — |
| 2018-11-01 | $56.04 | $60.62 | 6,401,100 | — | — |
| 2018-10-31 | $54.73 | $59.20 | 8,699,500 | — | — |
| 2018-10-30 | $55.12 | $59.62 | 7,526,200 | — | — |
| 2018-10-29 | $53.42 | $57.79 | 10,819,700 | — | — |
| 2018-10-26 | $53.28 | $57.63 | 9,573,000 | — | — |
| 2018-10-25 | $53.71 | $58.10 | 9,174,400 | — | — |
| 2018-10-24 | $51.51 | $55.72 | 6,759,100 | — | — |
| 2018-10-23 | $53.45 | $57.82 | 7,679,800 | — | — |
| 2018-10-22 | $54.24 | $58.67 | 6,174,200 | — | — |
| 2018-10-19 | $53.39 | $57.75 | 4,989,800 | — | — |
| 2018-10-18 | $53.13 | $57.47 | 5,871,200 | — | — |
| 2018-10-17 | $54.30 | $58.74 | 9,184,200 | — | — |
| 2018-10-16 | $53.11 | $57.45 | 6,684,000 | — | — |
| 2018-10-15 | $51.84 | $56.08 | 6,494,400 | — | — |
| 2018-10-12 | $52.05 | $56.30 | 9,677,300 | — | — |
| 2018-10-11 | $51.48 | $55.69 | 15,887,500 | — | — |
| 2018-10-10 | $49.71 | $53.77 | 13,082,900 | — | — |
| 2018-10-09 | $50.86 | $55.02 | 8,284,700 | — | — |
| 2018-10-08 | $52.14 | $56.40 | 5,495,700 | — | — |
| 2018-10-05 | $52.70 | $57.01 | 5,621,700 | — | — |
| 2018-10-04 | $53.56 | $57.94 | 7,681,100 | — | — |
| 2018-10-03 | $54.32 | $58.76 | 6,966,700 | — | — |
| 2018-10-02 | $54.69 | $59.16 | 8,604,600 | — | — |
| 2018-10-01 | $56.60 | $61.23 | 5,839,900 | — | — |
| 2018-09-28 | $57.83 | $62.56 | 4,642,500 | — | — |
| 2018-09-27 | $58.00 | $62.74 | 3,897,600 | — | — |
| 2018-09-26 | $57.51 | $62.21 | 5,306,700 | — | — |
| 2018-09-25 | $57.10 | $61.77 | 4,635,500 | — | — |
| 2018-09-24 | $57.41 | $62.10 | 6,640,000 | — | — |
| 2018-09-21 | $59.61 | $64.48 | 11,936,300 | — | — |
| 2018-09-20 | $58.13 | $62.88 | 3,448,100 | — | — |
| 2018-09-19 | $57.90 | $62.63 | 3,423,000 | — | — |
| 2018-09-18 | $57.83 | $62.56 | 3,746,900 | — | — |
| 2018-09-17 | $57.96 | $62.70 | 3,944,600 | — | — |
| 2018-09-14 | $57.93 | $62.66 | 3,449,300 | — | — |
| 2018-09-13 | $57.82 | $62.55 | 3,568,400 | — | — |
| 2018-09-12 | $57.39 | $62.08 | 5,116,100 | — | — |
| 2018-09-11 | $58.27 | $63.03 | 4,717,500 | — | — |
| 2018-09-10 | $57.56 | $62.26 | 3,894,900 | — | — |
| 2018-09-07 | $56.86 | $61.51 | 6,307,600 | — | — |
| 2018-09-06 | $56.44 | $61.05 | 7,618,100 | — | — |
| 2018-09-05 | $57.21 | $61.89 | 9,495,500 | — | — |
| 2018-09-04 | $58.88 | $63.69 | 5,017,400 | — | — |
| 2018-08-31 | $58.48 | $63.26 | 6,076,700 | — | — |
| 2018-08-30 | $58.44 | $63.22 | 3,020,300 | — | — |
| 2018-08-29 | $58.52 | $63.30 | 4,543,300 | — | — |
| 2018-08-28 | $58.79 | $63.59 | 7,035,300 | — | — |
| 2018-08-27 | $57.75 | $62.47 | 4,278,900 | — | — |
| 2018-08-24 | $57.18 | $61.85 | 3,149,600 | — | — |
| 2018-08-23 | $56.94 | $61.59 | 3,051,900 | — | — |
| 2018-08-22 | $56.91 | $61.56 | 4,246,100 | — | — |
| 2018-08-21 | $57.60 | $62.31 | 4,732,300 | — | — |
| 2018-08-20 | $57.42 | $62.11 | 7,005,800 | — | — |
| 2018-08-17 | $55.65 | $60.20 | 3,266,500 | — | — |
| 2018-08-16 | $55.45 | $59.98 | 3,366,100 | — | — |
| 2018-08-15 | $55.23 | $59.74 | 4,896,500 | — | — |
| 2018-08-14 | $54.76 | $59.24 | 3,459,900 | — | — |
| 2018-08-13 | $54.22 | $58.65 | 3,896,600 | — | — |
| 2018-08-10 | $54.71 | $59.18 | 4,204,400 | — | — |
| 2018-08-09 | $55.34 | $59.86 | 2,890,400 | — | — |
| 2018-08-08 | $55.23 | $59.74 | 3,562,200 | — | — |
| 2018-08-07 | $54.70 | $59.17 | 4,425,300 | — | — |
| 2018-08-06 | $54.42 | $58.87 | 3,122,300 | — | — |
| 2018-08-03 | $54.26 | $58.69 | 3,147,300 | — | — |
| 2018-08-02 | $53.91 | $58.32 | 4,483,600 | — | — |
| 2018-08-01 | $53.59 | $57.97 | 4,203,400 | — | — |
| 2018-07-31 | $54.42 | $58.87 | 6,048,100 | — | — |
| 2018-07-30 | $53.79 | $58.19 | 5,676,700 | — | — |
| 2018-07-27 | $54.46 | $58.91 | 6,561,000 | — | — |
| 2018-07-26 | $53.98 | $58.39 | 10,322,100 | — | — |
| 2018-07-25 | $51.66 | $55.88 | 4,727,600 | — | — |
| 2018-07-24 | $51.68 | $55.53 | 4,652,700 | — | — |
| 2018-07-23 | $52.24 | $56.13 | 4,509,200 | — | — |
| 2018-07-20 | $51.99 | $55.86 | 6,697,500 | — | — |
| 2018-07-19 | $53.00 | $56.94 | 6,391,400 | — | — |
| 2018-07-18 | $52.80 | $56.73 | 10,212,300 | — | — |
| 2018-07-17 | $51.14 | $54.94 | 5,299,000 | — | — |
| 2018-07-16 | $50.67 | $54.44 | 8,603,200 | — | — |
| 2018-07-13 | $50.77 | $54.55 | 6,835,900 | — | — |
| 2018-07-12 | $50.73 | $54.50 | 12,625,600 | — | — |
| 2018-07-11 | $49.84 | $53.55 | 10,426,500 | — | — |
| 2018-07-10 | $50.60 | $54.36 | 7,366,600 | — | — |
| 2018-07-09 | $50.51 | $54.27 | 7,895,600 | — | — |
| 2018-07-06 | $49.58 | $53.27 | 4,903,000 | — | — |
| 2018-07-05 | $49.26 | $52.92 | 6,335,900 | — | — |
| 2018-07-03 | $48.78 | $52.41 | 6,449,500 | — | — |
| 2018-07-02 | $49.92 | $53.63 | 8,300,000 | — | — |
| 2018-06-29 | $49.54 | $53.23 | 6,703,900 | — | — |
| 2018-06-28 | $49.80 | $53.51 | 6,871,800 | — | — |
| 2018-06-27 | $49.89 | $53.60 | 9,035,800 | — | — |
| 2018-06-26 | $51.07 | $54.87 | 4,810,300 | — | — |
| 2018-06-25 | $51.31 | $55.13 | 7,547,800 | — | — |
| 2018-06-22 | $52.72 | $56.64 | 10,311,600 | — | — |
| 2018-06-21 | $53.73 | $57.73 | 4,806,800 | — | — |
| 2018-06-20 | $53.84 | $57.85 | 4,541,300 | — | — |
| 2018-06-19 | $53.78 | $57.78 | 5,830,800 | — | — |
| 2018-06-18 | $54.80 | $58.88 | 5,836,500 | — | — |
| 2018-06-15 | $55.18 | $59.29 | 8,125,300 | — | — |
| 2018-06-14 | $54.90 | $58.98 | 5,456,100 | — | — |
| 2018-06-13 | $54.65 | $58.72 | 4,384,900 | — | — |
| 2018-06-12 | $54.55 | $58.61 | 5,253,700 | — | — |
| 2018-06-11 | $54.89 | $58.97 | 6,800,800 | — | — |
| 2018-06-08 | $54.09 | $58.11 | 5,858,500 | — | — |
| 2018-06-07 | $53.46 | $57.44 | 6,858,000 | — | — |
| 2018-06-06 | $54.17 | $58.20 | 10,825,300 | — | — |
| 2018-06-05 | $54.67 | $58.74 | 4,968,300 | — | — |
| 2018-06-04 | $55.19 | $59.30 | 4,472,400 | — | — |
| 2018-06-01 | $54.42 | $58.47 | 4,317,800 | — | — |
| 2018-05-31 | $54.05 | $58.07 | 5,365,500 | — | — |
| 2018-05-30 | $54.31 | $58.35 | 4,149,700 | — | — |
| 2018-05-29 | $54.23 | $58.26 | 6,544,600 | — | — |
| 2018-05-25 | $55.87 | $60.03 | 7,597,300 | — | — |
| 2018-05-24 | $54.40 | $58.45 | 5,251,200 | — | — |
| 2018-05-23 | $53.40 | $57.37 | 3,692,000 | — | — |
| 2018-05-22 | $53.52 | $57.50 | 4,943,600 | — | — |
| 2018-05-21 | $53.98 | $58.00 | 5,413,600 | — | — |
| 2018-05-18 | $52.95 | $56.89 | 5,819,000 | — | — |
| 2018-05-17 | $53.10 | $57.05 | 6,069,600 | — | — |
| 2018-05-16 | $53.48 | $57.46 | 6,997,400 | — | — |
| 2018-05-15 | $52.37 | $56.27 | 6,572,800 | — | — |
| 2018-05-14 | $52.09 | $55.97 | 10,466,400 | — | — |
| 2018-05-11 | $52.90 | $56.84 | 7,810,800 | — | — |
| 2018-05-10 | $52.06 | $55.93 | 7,590,700 | — | — |
| 2018-05-09 | $51.62 | $55.13 | 8,403,900 | — | — |
| 2018-05-08 | $52.37 | $55.93 | 6,361,100 | — | — |
| 2018-05-07 | $51.90 | $55.43 | 6,055,800 | — | — |
| 2018-05-04 | $52.34 | $55.90 | 4,535,200 | — | — |
| 2018-05-03 | $51.79 | $55.31 | 7,083,100 | — | — |
| 2018-05-02 | $52.36 | $55.92 | 5,142,800 | — | — |
| 2018-05-01 | $52.74 | $56.33 | 6,799,500 | — | — |
| 2018-04-30 | $52.22 | $55.77 | 8,200,000 | — | — |
| 2018-04-27 | $53.50 | $57.14 | 5,699,000 | — | — |
| 2018-04-26 | $53.13 | $56.75 | 12,130,500 | — | — |
| 2018-04-25 | $54.65 | $58.37 | 7,219,800 | — | — |
| 2018-04-24 | $53.81 | $57.47 | 7,655,000 | — | — |
| 2018-04-23 | $54.61 | $58.33 | 5,360,400 | — | — |
| 2018-04-20 | $55.40 | $59.17 | 7,445,700 | — | — |
| 2018-04-19 | $55.07 | $58.82 | 5,217,500 | — | — |
| 2018-04-18 | $55.21 | $58.97 | 7,504,900 | — | — |
| 2018-04-17 | $54.55 | $58.26 | 7,380,400 | — | — |
| 2018-04-16 | $54.30 | $58.00 | 9,490,400 | — | — |
| 2018-04-13 | $52.92 | $56.52 | 9,925,900 | — | — |
| 2018-04-12 | $52.98 | $56.59 | 12,713,600 | — | — |
| 2018-04-11 | $51.47 | $54.97 | 7,799,600 | — | — |
| 2018-04-10 | $52.36 | $55.92 | 12,220,000 | — | — |
| 2018-04-09 | $52.56 | $56.14 | 6,179,300 | — | — |
| 2018-04-06 | $53.05 | $56.66 | 6,918,700 | — | — |
| 2018-04-05 | $54.21 | $57.90 | 4,417,800 | — | — |
| 2018-04-04 | $53.86 | $57.53 | 6,378,300 | — | — |
| 2018-04-03 | $53.72 | $57.38 | 6,776,300 | — | — |
| 2018-04-02 | $51.95 | $55.49 | 10,228,200 | — | — |
| 2018-03-29 | $54.81 | $58.54 | 5,960,300 | — | — |
| 2018-03-28 | $53.93 | $57.60 | 7,473,500 | — | — |
| 2018-03-27 | $54.26 | $57.95 | 6,699,600 | — | — |
| 2018-03-26 | $55.06 | $58.81 | 5,808,800 | — | — |
| 2018-03-23 | $53.90 | $57.57 | 7,321,400 | — | — |
| 2018-03-22 | $54.67 | $58.39 | 6,631,400 | — | — |
| 2018-03-21 | $55.95 | $59.76 | 9,313,900 | — | — |
| 2018-03-20 | $56.50 | $60.34 | 4,363,500 | — | — |
| 2018-03-19 | $55.96 | $59.77 | 6,121,000 | — | — |
| 2018-03-16 | $56.69 | $60.55 | 6,546,600 | — | — |
| 2018-03-15 | $56.34 | $60.17 | 4,266,300 | — | — |
| 2018-03-14 | $56.15 | $59.97 | 7,157,000 | — | — |
| 2018-03-13 | $56.59 | $60.44 | 9,137,400 | — | — |
| 2018-03-12 | $56.16 | $59.98 | 6,337,600 | — | — |
| 2018-03-09 | $56.09 | $59.91 | 6,975,900 | — | — |
| 2018-03-08 | $54.64 | $58.36 | 6,740,700 | — | — |
| 2018-03-07 | $53.53 | $57.17 | 4,554,400 | — | — |
| 2018-03-06 | $53.84 | $57.50 | 4,690,900 | — | — |
| 2018-03-05 | $53.79 | $57.45 | 5,964,000 | — | — |
| 2018-03-02 | $53.26 | $56.88 | 6,860,500 | — | — |
| 2018-03-01 | $53.35 | $56.98 | 7,876,800 | — | — |
| 2018-02-28 | $53.90 | $57.57 | 6,328,200 | — | — |
| 2018-02-27 | $53.62 | $57.27 | 5,979,200 | — | — |
| 2018-02-26 | $54.69 | $58.41 | 7,397,700 | — | — |
| 2018-02-23 | $53.46 | $57.10 | 4,270,200 | — | — |
| 2018-02-22 | $52.55 | $56.13 | 4,899,800 | — | — |
| 2018-02-21 | $53.16 | $56.45 | 7,604,700 | — | — |
| 2018-02-20 | $52.47 | $55.72 | 6,719,400 | — | — |
| 2018-02-16 | $52.85 | $56.12 | 5,556,500 | — | — |
| 2018-02-15 | $52.95 | $56.23 | 4,877,800 | — | — |
| 2018-02-14 | $52.20 | $55.43 | 7,797,900 | — | — |
| 2018-02-13 | $52.17 | $55.40 | 8,220,600 | — | — |
| 2018-02-12 | $52.05 | $55.27 | 10,610,200 | — | — |
| 2018-02-09 | $50.46 | $53.58 | 19,053,400 | — | — |
| 2018-02-08 | $51.23 | $54.40 | 12,197,900 | — | — |
| 2018-02-07 | $53.85 | $57.18 | 8,995,400 | — | — |
| 2018-02-06 | $53.10 | $56.39 | 12,240,800 | — | — |
| 2018-02-05 | $52.52 | $55.77 | 9,476,700 | — | — |
| 2018-02-02 | $54.62 | $58.00 | 8,963,000 | — | — |
| 2018-02-01 | $56.42 | $59.91 | 5,492,900 | — | — |
| 2018-01-31 | $56.77 | $60.29 | 8,609,600 | — | — |
| 2018-01-30 | $56.12 | $59.60 | 7,026,800 | — | — |
| 2018-01-29 | $55.76 | $59.21 | 8,781,700 | — | — |
| 2018-01-26 | $55.26 | $58.68 | 9,431,500 | — | — |
| 2018-01-25 | $54.81 | $58.20 | 18,385,800 | — | — |
| 2018-01-24 | $56.80 | $60.32 | 21,197,900 | — | — |
| 2018-01-23 | $59.93 | $63.64 | 7,427,100 | — | — |
| 2018-01-22 | $60.13 | $63.85 | 7,055,600 | — | — |
| 2018-01-19 | $60.01 | $63.73 | 6,192,400 | — | — |
| 2018-01-18 | $59.45 | $63.13 | 5,846,600 | — | — |
| 2018-01-17 | $59.72 | $63.42 | 6,088,100 | — | — |
| 2018-01-16 | $59.35 | $63.03 | 12,082,900 | — | — |
| 2018-01-12 | $59.83 | $63.53 | 12,268,400 | — | — |
| 2018-01-11 | $58.52 | $62.14 | 25,935,300 | — | — |
| 2018-01-10 | $55.86 | $59.32 | 12,318,300 | — | — |
| 2018-01-09 | $54.17 | $57.52 | 10,374,700 | — | — |
| 2018-01-08 | $54.68 | $58.07 | 9,654,700 | — | — |
| 2018-01-05 | $55.97 | $59.44 | 5,191,300 | — | — |
| 2018-01-04 | $55.69 | $59.14 | 9,026,100 | — | — |
| 2018-01-03 | $55.69 | $59.14 | 9,332,000 | — | — |
| 2018-01-02 | $56.74 | $60.25 | 5,297,600 | — | — |