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
- 2000-03-27 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 | $51.06 | $51.06 | 2,325,000 | — | — |
| 2018-12-28 | $50.14 | $50.14 | 2,538,900 | — | — |
| 2018-12-27 | $50.00 | $50.00 | 5,165,700 | — | — |
| 2018-12-26 | $49.33 | $49.33 | 4,192,800 | — | — |
| 2018-12-24 | $46.64 | $46.64 | 2,537,100 | — | — |
| 2018-12-21 | $48.07 | $48.07 | 6,750,600 | — | — |
| 2018-12-20 | $49.51 | $49.51 | 4,342,500 | — | — |
| 2018-12-19 | $51.22 | $51.22 | 3,619,500 | — | — |
| 2018-12-18 | $52.02 | $52.02 | 3,249,900 | — | — |
| 2018-12-17 | $51.67 | $51.67 | 2,949,600 | — | — |
| 2018-12-14 | $53.38 | $53.38 | 2,892,000 | — | — |
| 2018-12-13 | $54.65 | $54.65 | 3,347,700 | — | — |
| 2018-12-12 | $54.38 | $54.38 | 3,687,900 | — | — |
| 2018-12-11 | $54.40 | $54.40 | 3,216,600 | — | — |
| 2018-12-10 | $53.97 | $53.97 | 3,363,900 | — | — |
| 2018-12-07 | $52.40 | $52.40 | 3,480,900 | — | — |
| 2018-12-06 | $54.44 | $54.44 | 7,339,800 | — | — |
| 2018-12-04 | $52.45 | $52.45 | 4,931,700 | — | — |
| 2018-12-03 | $54.48 | $54.48 | 4,321,800 | — | — |
| 2018-11-30 | $54.00 | $54.00 | 5,383,500 | — | — |
| 2018-11-29 | $54.27 | $54.27 | 3,777,600 | — | — |
| 2018-11-28 | $53.68 | $53.68 | 5,013,000 | — | — |
| 2018-11-27 | $51.51 | $51.51 | 3,862,500 | — | — |
| 2018-11-26 | $50.88 | $50.88 | 3,480,000 | — | — |
| 2018-11-23 | $49.40 | $49.40 | 1,347,000 | — | — |
| 2018-11-21 | $49.41 | $49.41 | 3,380,400 | — | — |
| 2018-11-20 | $49.86 | $49.86 | 6,274,800 | — | — |
| 2018-11-19 | $49.96 | $49.96 | 5,123,700 | — | — |
| 2018-11-16 | $51.90 | $51.90 | 4,234,200 | — | — |
| 2018-11-15 | $51.04 | $51.04 | 4,035,000 | — | — |
| 2018-11-14 | $49.55 | $49.55 | 4,943,400 | — | — |
| 2018-11-13 | $49.41 | $49.41 | 3,521,100 | — | — |
| 2018-11-12 | $49.27 | $49.27 | 4,423,200 | — | — |
| 2018-11-09 | $51.06 | $51.06 | 5,821,200 | — | — |
| 2018-11-08 | $52.38 | $52.38 | 2,827,800 | — | — |
| 2018-11-07 | $52.62 | $52.62 | 3,719,400 | — | — |
| 2018-11-06 | $50.91 | $50.91 | 2,768,400 | — | — |
| 2018-11-05 | $49.92 | $49.92 | 5,685,600 | — | — |
| 2018-11-02 | $50.93 | $50.93 | 4,443,900 | — | — |
| 2018-11-01 | $50.49 | $50.49 | 5,383,200 | — | — |
| 2018-10-31 | $49.20 | $49.20 | 5,831,400 | — | — |
| 2018-10-30 | $47.52 | $47.52 | 3,914,700 | — | — |
| 2018-10-29 | $46.41 | $46.41 | 6,184,500 | — | — |
| 2018-10-26 | $46.71 | $46.71 | 5,265,000 | — | — |
| 2018-10-25 | $47.78 | $47.78 | 5,313,300 | — | — |
| 2018-10-24 | $46.79 | $46.79 | 13,052,700 | — | — |
| 2018-10-23 | $49.43 | $49.43 | 8,829,300 | — | — |
| 2018-10-22 | $49.77 | $49.77 | 7,105,200 | — | — |
| 2018-10-19 | $48.47 | $48.47 | 13,120,500 | — | — |
| 2018-10-18 | $49.11 | $49.11 | 5,532,900 | — | — |
| 2018-10-17 | $49.54 | $49.54 | 4,090,800 | — | — |
| 2018-10-16 | $49.01 | $49.01 | 5,436,300 | — | — |
| 2018-10-15 | $47.26 | $47.26 | 6,027,600 | — | — |
| 2018-10-12 | $47.80 | $47.80 | 6,355,800 | — | — |
| 2018-10-11 | $46.59 | $46.59 | 6,856,200 | — | — |
| 2018-10-10 | $46.75 | $46.75 | 7,758,300 | — | — |
| 2018-10-09 | $49.31 | $49.31 | 6,312,300 | — | — |
| 2018-10-08 | $49.05 | $49.05 | 7,759,500 | — | — |
| 2018-10-05 | $50.56 | $50.56 | 5,927,400 | — | — |
| 2018-10-04 | $50.98 | $50.98 | 6,264,000 | — | — |
| 2018-10-03 | $51.91 | $51.91 | 10,749,600 | — | — |
| 2018-10-02 | $54.03 | $54.03 | 8,121,300 | — | — |
| 2018-10-01 | $56.94 | $56.94 | 6,268,200 | — | — |
| 2018-09-28 | $58.03 | $58.03 | 5,826,600 | — | — |
| 2018-09-27 | $57.39 | $57.39 | 5,034,000 | — | — |
| 2018-09-26 | $56.80 | $56.80 | 5,603,100 | — | — |
| 2018-09-25 | $56.12 | $56.12 | 8,626,800 | — | — |
| 2018-09-24 | $55.16 | $55.16 | 10,980,300 | — | — |
| 2018-09-21 | $51.23 | $51.23 | 5,934,900 | — | — |
| 2018-09-20 | $50.49 | $50.49 | 4,877,700 | — | — |
| 2018-09-19 | $49.57 | $49.57 | 3,661,500 | — | — |
| 2018-09-18 | $48.65 | $48.65 | 2,526,900 | — | — |
| 2018-09-17 | $48.76 | $48.76 | 2,763,600 | — | — |
| 2018-09-14 | $49.33 | $49.33 | 3,798,000 | — | — |
| 2018-09-13 | $48.63 | $48.63 | 2,137,500 | — | — |
| 2018-09-12 | $48.31 | $48.31 | 2,325,000 | — | — |
| 2018-09-11 | $47.97 | $47.97 | 4,142,700 | — | — |
| 2018-09-10 | $47.45 | $47.45 | 2,168,100 | — | — |
| 2018-09-07 | $47.11 | $47.11 | 3,427,500 | — | — |
| 2018-09-06 | $46.85 | $46.85 | 2,622,000 | — | — |
| 2018-09-05 | $46.60 | $46.60 | 3,808,500 | — | — |
| 2018-09-04 | $47.47 | $47.47 | 5,265,000 | — | — |
| 2018-08-31 | $48.08 | $48.08 | 2,102,400 | — | — |
| 2018-08-30 | $47.93 | $47.93 | 1,992,300 | — | — |
| 2018-08-29 | $47.94 | $47.94 | 3,034,200 | — | — |
| 2018-08-28 | $47.33 | $47.33 | 4,503,000 | — | — |
| 2018-08-27 | $46.91 | $46.91 | 3,240,900 | — | — |
| 2018-08-24 | $47.24 | $47.24 | 2,595,300 | — | — |
| 2018-08-23 | $47.01 | $47.01 | 2,208,300 | — | — |
| 2018-08-22 | $47.04 | $47.04 | 1,829,400 | — | — |
| 2018-08-21 | $46.80 | $46.80 | 2,668,200 | — | — |
| 2018-08-20 | $46.94 | $46.94 | 2,419,800 | — | — |
| 2018-08-17 | $46.59 | $46.59 | 4,260,600 | — | — |
| 2018-08-16 | $46.46 | $46.46 | 4,177,500 | — | — |
| 2018-08-15 | $45.96 | $45.96 | 4,538,700 | — | — |
| 2018-08-14 | $45.71 | $45.71 | 3,061,200 | — | — |
| 2018-08-13 | $45.70 | $45.70 | 2,548,500 | — | — |
| 2018-08-10 | $46.02 | $46.02 | 2,676,000 | — | — |
| 2018-08-09 | $46.38 | $46.38 | 3,092,100 | — | — |
| 2018-08-08 | $46.57 | $46.57 | 4,921,200 | — | — |
| 2018-08-07 | $47.58 | $47.58 | 2,931,000 | — | — |
| 2018-08-06 | $48.13 | $48.13 | 2,619,300 | — | — |
| 2018-08-03 | $48.40 | $48.40 | 2,765,400 | — | — |
| 2018-08-02 | $48.35 | $48.35 | 2,874,600 | — | — |
| 2018-08-01 | $47.59 | $47.59 | 3,210,600 | — | — |
| 2018-07-31 | $47.48 | $47.48 | 5,237,100 | — | — |
| 2018-07-30 | $47.39 | $47.39 | 7,953,300 | — | — |
| 2018-07-27 | $47.29 | $47.29 | 11,377,800 | — | — |
| 2018-07-26 | $51.69 | $51.69 | 3,662,700 | — | — |
| 2018-07-25 | $51.71 | $51.71 | 3,457,500 | — | — |
| 2018-07-24 | $50.77 | $50.77 | 2,899,200 | — | — |
| 2018-07-23 | $50.89 | $50.89 | 2,793,900 | — | — |
| 2018-07-20 | $50.87 | $50.87 | 4,650,600 | — | — |
| 2018-07-19 | $50.09 | $50.09 | 2,565,600 | — | — |
| 2018-07-18 | $49.94 | $49.94 | 2,849,400 | — | — |
| 2018-07-17 | $49.73 | $49.73 | 4,120,500 | — | — |
| 2018-07-16 | $48.89 | $48.89 | 2,276,100 | — | — |
| 2018-07-13 | $49.38 | $49.38 | 2,912,100 | — | — |
| 2018-07-12 | $49.06 | $49.06 | 3,070,800 | — | — |
| 2018-07-11 | $48.22 | $48.22 | 5,667,900 | — | — |
| 2018-07-10 | $49.02 | $49.02 | 1,858,800 | — | — |
| 2018-07-09 | $49.00 | $49.00 | 3,556,800 | — | — |
| 2018-07-06 | $49.18 | $49.18 | 2,191,500 | — | — |
| 2018-07-05 | $48.82 | $48.82 | 2,806,800 | — | — |
| 2018-07-03 | $48.51 | $48.51 | 1,849,800 | — | — |
| 2018-07-02 | $48.72 | $48.72 | 3,045,300 | — | — |
| 2018-06-29 | $48.52 | $48.52 | 3,399,900 | — | — |
| 2018-06-28 | $48.91 | $48.91 | 3,590,700 | — | — |
| 2018-06-27 | $48.25 | $48.25 | 5,569,800 | — | — |
| 2018-06-26 | $50.08 | $50.08 | 2,569,800 | — | — |
| 2018-06-25 | $50.00 | $50.00 | 3,777,000 | — | — |
| 2018-06-22 | $50.96 | $50.96 | 3,082,500 | — | — |
| 2018-06-21 | $50.73 | $50.73 | 3,585,300 | — | — |
| 2018-06-20 | $51.30 | $51.30 | 3,966,000 | — | — |
| 2018-06-19 | $51.20 | $51.20 | 4,713,600 | — | — |
| 2018-06-18 | $51.04 | $51.04 | 3,597,300 | — | — |
| 2018-06-15 | $50.84 | $50.84 | 6,300,600 | — | — |
| 2018-06-14 | $50.52 | $50.52 | 4,916,100 | — | — |
| 2018-06-13 | $50.66 | $50.66 | 5,678,400 | — | — |
| 2018-06-12 | $49.51 | $49.51 | 4,946,400 | — | — |
| 2018-06-11 | $48.76 | $48.76 | 4,550,700 | — | — |
| 2018-06-08 | $47.61 | $47.61 | 3,016,800 | — | — |
| 2018-06-07 | $47.34 | $47.34 | 3,832,800 | — | — |
| 2018-06-06 | $47.32 | $47.32 | 3,924,900 | — | — |
| 2018-06-05 | $47.29 | $47.29 | 2,943,300 | — | — |
| 2018-06-04 | $47.59 | $47.59 | 3,676,500 | — | — |
| 2018-06-01 | $47.30 | $47.30 | 4,598,100 | — | — |
| 2018-05-31 | $45.77 | $45.77 | 4,005,000 | — | — |
| 2018-05-30 | $45.82 | $45.82 | 2,479,500 | — | — |
| 2018-05-29 | $45.31 | $45.31 | 2,775,000 | — | — |
| 2018-05-25 | $45.32 | $45.32 | 3,006,900 | — | — |
| 2018-05-24 | $45.86 | $45.86 | 4,276,500 | — | — |
| 2018-05-23 | $46.35 | $46.35 | 4,203,000 | — | — |
| 2018-05-22 | $45.54 | $45.54 | 2,201,700 | — | — |
| 2018-05-21 | $45.75 | $45.75 | 2,364,600 | — | — |
| 2018-05-18 | $45.32 | $45.32 | 3,705,900 | — | — |
| 2018-05-17 | $45.28 | $45.28 | 1,890,600 | — | — |
| 2018-05-16 | $45.47 | $45.47 | 2,197,800 | — | — |
| 2018-05-15 | $45.48 | $45.48 | 2,541,300 | — | — |
| 2018-05-14 | $46.02 | $46.02 | 2,945,100 | — | — |
| 2018-05-11 | $46.04 | $46.04 | 2,651,100 | — | — |
| 2018-05-10 | $45.59 | $45.59 | 2,767,200 | — | — |
| 2018-05-09 | $45.08 | $45.08 | 2,859,300 | — | — |
| 2018-05-08 | $44.94 | $44.94 | 3,750,600 | — | — |
| 2018-05-07 | $45.36 | $45.36 | 3,691,500 | — | — |
| 2018-05-04 | $44.92 | $44.92 | 3,277,800 | — | — |
| 2018-05-03 | $44.27 | $44.27 | 3,737,100 | — | — |
| 2018-05-02 | $43.89 | $43.89 | 4,801,500 | — | — |
| 2018-05-01 | $44.20 | $44.20 | 8,761,200 | — | — |
| 2018-04-30 | $42.45 | $42.45 | 4,561,800 | — | — |
| 2018-04-27 | $43.10 | $43.10 | 3,996,600 | — | — |
| 2018-04-26 | $43.20 | $43.20 | 5,983,200 | — | — |
| 2018-04-25 | $43.17 | $43.17 | 16,175,700 | — | — |
| 2018-04-24 | $44.89 | $44.89 | 6,354,900 | — | — |
| 2018-04-23 | $45.73 | $45.73 | 5,122,800 | — | — |
| 2018-04-20 | $45.70 | $45.70 | 4,624,200 | — | — |
| 2018-04-19 | $46.19 | $46.19 | 3,123,300 | — | — |
| 2018-04-18 | $46.51 | $46.51 | 4,433,100 | — | — |
| 2018-04-17 | $46.40 | $46.40 | 4,534,500 | — | — |
| 2018-04-16 | $46.04 | $46.04 | 4,443,900 | — | — |
| 2018-04-13 | $45.95 | $45.95 | 5,006,400 | — | — |
| 2018-04-12 | $46.43 | $46.43 | 3,607,200 | — | — |
| 2018-04-11 | $45.82 | $45.82 | 4,123,500 | — | — |
| 2018-04-10 | $46.77 | $46.77 | 3,197,700 | — | — |
| 2018-04-09 | $45.79 | $45.79 | 3,627,600 | — | — |
| 2018-04-06 | $45.84 | $45.84 | 5,328,300 | — | — |
| 2018-04-05 | $46.97 | $46.97 | 4,311,600 | — | — |
| 2018-04-04 | $46.25 | $46.25 | 4,688,100 | — | — |
| 2018-04-03 | $45.56 | $45.56 | 4,600,200 | — | — |
| 2018-04-02 | $45.15 | $45.15 | 4,728,600 | — | — |
| 2018-03-29 | $46.51 | $46.51 | 4,459,800 | — | — |
| 2018-03-28 | $45.59 | $45.59 | 3,821,400 | — | — |
| 2018-03-27 | $46.04 | $46.04 | 4,342,800 | — | — |
| 2018-03-26 | $46.76 | $46.76 | 3,511,500 | — | — |
| 2018-03-23 | $45.11 | $45.11 | 3,782,100 | — | — |
| 2018-03-22 | $45.77 | $45.77 | 4,010,400 | — | — |
| 2018-03-21 | $46.36 | $46.36 | 5,097,600 | — | — |
| 2018-03-20 | $47.11 | $47.11 | 2,465,400 | — | — |
| 2018-03-19 | $46.47 | $46.47 | 4,301,100 | — | — |
| 2018-03-16 | $47.45 | $47.45 | 5,837,100 | — | — |
| 2018-03-15 | $47.03 | $47.03 | 3,124,500 | — | — |
| 2018-03-14 | $47.00 | $47.00 | 4,424,700 | — | — |
| 2018-03-13 | $46.94 | $46.94 | 3,621,000 | — | — |
| 2018-03-12 | $46.68 | $46.68 | 3,634,200 | — | — |
| 2018-03-09 | $46.44 | $46.44 | 3,044,100 | — | — |
| 2018-03-08 | $46.08 | $46.08 | 2,745,000 | — | — |
| 2018-03-07 | $45.92 | $45.92 | 2,517,900 | — | — |
| 2018-03-06 | $45.95 | $45.95 | 3,896,400 | — | — |
| 2018-03-05 | $45.41 | $45.41 | 5,097,900 | — | — |
| 2018-03-02 | $44.85 | $44.85 | 3,318,600 | — | — |
| 2018-03-01 | $44.30 | $44.30 | 5,065,800 | — | — |
| 2018-02-28 | $44.56 | $44.56 | 3,566,100 | — | — |
| 2018-02-27 | $45.08 | $45.08 | 2,568,600 | — | — |
| 2018-02-26 | $45.57 | $45.57 | 2,549,400 | — | — |
| 2018-02-23 | $45.21 | $45.21 | 2,617,500 | — | — |
| 2018-02-22 | $44.56 | $44.56 | 3,523,500 | — | — |
| 2018-02-21 | $44.75 | $44.75 | 2,819,100 | — | — |
| 2018-02-20 | $44.77 | $44.77 | 3,895,200 | — | — |
| 2018-02-16 | $44.61 | $44.61 | 2,699,700 | — | — |
| 2018-02-15 | $44.89 | $44.89 | 4,519,200 | — | — |
| 2018-02-14 | $43.40 | $43.40 | 4,724,400 | — | — |
| 2018-02-13 | $42.45 | $42.45 | 3,154,500 | — | — |
| 2018-02-12 | $42.30 | $42.30 | 3,478,800 | — | — |
| 2018-02-09 | $42.09 | $42.09 | 4,360,800 | — | — |
| 2018-02-08 | $41.26 | $41.26 | 5,555,700 | — | — |
| 2018-02-07 | $43.23 | $43.23 | 5,869,800 | — | — |
| 2018-02-06 | $42.36 | $42.36 | 7,593,600 | — | — |
| 2018-02-05 | $42.23 | $42.23 | 7,813,500 | — | — |
| 2018-02-02 | $43.94 | $43.94 | 9,928,500 | — | — |
| 2018-02-01 | $42.33 | $42.33 | 4,859,700 | — | — |
| 2018-01-31 | $42.19 | $42.19 | 3,438,600 | — | — |
| 2018-01-30 | $42.25 | $42.25 | 2,847,600 | — | — |
| 2018-01-29 | $42.30 | $42.30 | 2,820,000 | — | — |
| 2018-01-26 | $42.72 | $42.72 | 2,478,900 | — | — |
| 2018-01-25 | $42.08 | $42.08 | 3,633,600 | — | — |
| 2018-01-24 | $41.60 | $41.60 | 2,289,300 | — | — |
| 2018-01-23 | $41.47 | $41.47 | 2,808,600 | — | — |
| 2018-01-22 | $41.50 | $41.50 | 3,348,300 | — | — |
| 2018-01-19 | $41.30 | $41.30 | 3,766,500 | — | — |
| 2018-01-18 | $40.57 | $40.57 | 2,169,300 | — | — |
| 2018-01-17 | $40.16 | $40.16 | 3,528,000 | — | — |
| 2018-01-16 | $40.02 | $40.02 | 5,004,000 | — | — |
| 2018-01-12 | $40.28 | $40.28 | 3,089,400 | — | — |
| 2018-01-11 | $40.00 | $40.00 | 3,161,700 | — | — |
| 2018-01-10 | $39.50 | $39.50 | 2,300,400 | — | — |
| 2018-01-09 | $39.84 | $39.84 | 4,966,800 | — | — |
| 2018-01-08 | $39.38 | $39.38 | 3,791,100 | — | — |
| 2018-01-05 | $38.62 | $38.62 | 2,728,500 | — | — |
| 2018-01-04 | $38.47 | $38.47 | 4,553,100 | — | — |
| 2018-01-03 | $38.20 | $38.20 | 3,816,600 | — | — |
| 2018-01-02 | $37.19 | $37.19 | 5,281,200 | — | — |