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
- 2004-08-19 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 | $51.78 | $51.78 | 29,866,000 | — | — |
| 2018-12-28 | $51.85 | $51.85 | 28,296,000 | — | — |
| 2018-12-27 | $52.19 | $52.19 | 42,196,000 | — | — |
| 2018-12-26 | $51.97 | $51.97 | 47,466,000 | — | — |
| 2018-12-24 | $48.81 | $48.81 | 31,806,000 | — | — |
| 2018-12-21 | $48.98 | $48.98 | 91,920,000 | — | — |
| 2018-12-20 | $50.47 | $50.47 | 53,470,000 | — | — |
| 2018-12-19 | $51.15 | $51.15 | 49,586,000 | — | — |
| 2018-12-18 | $51.44 | $51.44 | 43,850,000 | — | — |
| 2018-12-17 | $50.83 | $50.83 | 47,708,000 | — | — |
| 2018-12-14 | $52.11 | $52.10 | 33,732,000 | — | — |
| 2018-12-13 | $53.10 | $53.09 | 26,596,000 | — | — |
| 2018-12-12 | $53.18 | $53.18 | 30,476,000 | — | — |
| 2018-12-11 | $52.59 | $52.59 | 27,894,000 | — | — |
| 2018-12-10 | $51.98 | $51.98 | 36,154,000 | — | — |
| 2018-12-07 | $51.83 | $51.83 | 42,024,000 | — | — |
| 2018-12-06 | $53.44 | $53.44 | 55,384,000 | — | — |
| 2018-12-04 | $52.54 | $52.54 | 46,904,000 | — | — |
| 2018-12-03 | $55.32 | $55.32 | 39,824,000 | — | — |
| 2018-11-30 | $54.72 | $54.72 | 51,604,000 | — | — |
| 2018-11-29 | $54.42 | $54.41 | 29,378,000 | — | — |
| 2018-11-28 | $54.31 | $54.31 | 49,508,000 | — | — |
| 2018-11-27 | $52.22 | $52.22 | 36,064,000 | — | — |
| 2018-11-26 | $52.43 | $52.43 | 38,856,000 | — | — |
| 2018-11-23 | $51.19 | $51.19 | 13,830,000 | — | — |
| 2018-11-21 | $51.88 | $51.88 | 30,686,000 | — | — |
| 2018-11-20 | $51.29 | $51.29 | 48,982,000 | — | — |
| 2018-11-19 | $51.00 | $51.00 | 37,172,000 | — | — |
| 2018-11-16 | $53.07 | $53.07 | 33,162,000 | — | — |
| 2018-11-15 | $53.24 | $53.24 | 36,722,000 | — | — |
| 2018-11-14 | $52.18 | $52.18 | 31,318,000 | — | — |
| 2018-11-13 | $51.80 | $51.80 | 30,274,000 | — | — |
| 2018-11-12 | $51.93 | $51.93 | 29,436,000 | — | — |
| 2018-11-09 | $53.31 | $53.31 | 26,864,000 | — | — |
| 2018-11-08 | $54.12 | $54.12 | 29,764,000 | — | — |
| 2018-11-07 | $54.67 | $54.67 | 41,168,000 | — | — |
| 2018-11-06 | $52.79 | $52.79 | 24,666,000 | — | — |
| 2018-11-05 | $52.00 | $52.00 | 48,828,000 | — | — |
| 2018-11-02 | $52.89 | $52.89 | 36,780,000 | — | — |
| 2018-11-01 | $53.50 | $53.50 | 29,640,000 | — | — |
| 2018-10-31 | $53.84 | $53.84 | 50,596,000 | — | — |
| 2018-10-30 | $51.81 | $51.81 | 64,254,000 | — | — |
| 2018-10-29 | $51.00 | $51.00 | 77,614,000 | — | — |
| 2018-10-26 | $53.57 | $53.57 | 83,752,000 | — | — |
| 2018-10-25 | $54.78 | $54.78 | 50,916,000 | — | — |
| 2018-10-24 | $52.54 | $52.54 | 39,648,000 | — | — |
| 2018-10-23 | $55.18 | $55.18 | 36,974,000 | — | — |
| 2018-10-22 | $55.06 | $55.06 | 30,284,000 | — | — |
| 2018-10-19 | $54.82 | $54.82 | 25,352,000 | — | — |
| 2018-10-18 | $54.40 | $54.40 | 41,890,000 | — | — |
| 2018-10-17 | $55.78 | $55.78 | 29,344,000 | — | — |
| 2018-10-16 | $56.06 | $56.06 | 38,570,000 | — | — |
| 2018-10-15 | $54.61 | $54.61 | 27,448,000 | — | — |
| 2018-10-12 | $55.50 | $55.50 | 42,026,000 | — | — |
| 2018-10-11 | $53.97 | $53.97 | 58,980,000 | — | — |
| 2018-10-10 | $54.06 | $54.06 | 53,514,000 | — | — |
| 2018-10-09 | $56.94 | $56.94 | 26,174,000 | — | — |
| 2018-10-08 | $57.45 | $57.45 | 38,648,000 | — | — |
| 2018-10-05 | $57.87 | $57.87 | 23,686,000 | — | — |
| 2018-10-04 | $58.41 | $58.41 | 44,190,000 | — | — |
| 2018-10-03 | $60.15 | $60.15 | 25,124,000 | — | — |
| 2018-10-02 | $60.01 | $60.01 | 33,758,000 | — | — |
| 2018-10-01 | $59.77 | $59.77 | 27,152,000 | — | — |
| 2018-09-28 | $59.67 | $59.67 | 27,612,000 | — | — |
| 2018-09-27 | $59.73 | $59.73 | 25,216,000 | — | — |
| 2018-09-26 | $59.02 | $59.02 | 29,246,000 | — | — |
| 2018-09-25 | $59.23 | $59.23 | 19,554,000 | — | — |
| 2018-09-24 | $58.67 | $58.67 | 25,420,000 | — | — |
| 2018-09-21 | $58.30 | $58.30 | 88,112,000 | — | — |
| 2018-09-20 | $59.34 | $59.34 | 24,508,000 | — | — |
| 2018-09-19 | $58.55 | $58.55 | 23,828,000 | — | — |
| 2018-09-18 | $58.06 | $58.06 | 24,072,000 | — | — |
| 2018-09-17 | $57.80 | $57.80 | 26,130,000 | — | — |
| 2018-09-14 | $58.63 | $58.63 | 18,880,000 | — | — |
| 2018-09-13 | $58.77 | $58.77 | 28,624,000 | — | — |
| 2018-09-12 | $58.14 | $58.14 | 25,910,000 | — | — |
| 2018-09-11 | $58.87 | $58.87 | 24,186,000 | — | — |
| 2018-09-10 | $58.23 | $58.23 | 22,308,000 | — | — |
| 2018-09-07 | $58.24 | $58.24 | 28,026,000 | — | — |
| 2018-09-06 | $58.57 | $58.57 | 37,770,000 | — | — |
| 2018-09-05 | $59.32 | $59.32 | 41,226,000 | — | — |
| 2018-09-04 | $59.85 | $59.85 | 36,620,000 | — | — |
| 2018-08-31 | $60.91 | $60.91 | 36,328,000 | — | — |
| 2018-08-30 | $61.96 | $61.96 | 26,628,000 | — | — |
| 2018-08-29 | $62.47 | $62.46 | 25,978,000 | — | — |
| 2018-08-28 | $61.56 | $61.56 | 26,080,000 | — | — |
| 2018-08-27 | $62.09 | $62.09 | 23,126,000 | — | — |
| 2018-08-24 | $61.03 | $61.03 | 18,932,000 | — | — |
| 2018-08-23 | $60.27 | $60.27 | 19,852,000 | — | — |
| 2018-08-22 | $60.37 | $60.37 | 17,748,000 | — | — |
| 2018-08-21 | $60.08 | $60.08 | 24,112,000 | — | — |
| 2018-08-20 | $60.39 | $60.39 | 17,416,000 | — | — |
| 2018-08-17 | $60.05 | $60.05 | 27,792,000 | — | — |
| 2018-08-16 | $60.32 | $60.32 | 26,864,000 | — | — |
| 2018-08-15 | $60.72 | $60.72 | 36,576,000 | — | — |
| 2018-08-14 | $62.11 | $62.10 | 26,962,000 | — | — |
| 2018-08-13 | $61.75 | $61.75 | 19,946,000 | — | — |
| 2018-08-10 | $61.88 | $61.88 | 22,174,000 | — | — |
| 2018-08-09 | $62.46 | $62.45 | 16,972,000 | — | — |
| 2018-08-08 | $62.28 | $62.28 | 27,406,000 | — | — |
| 2018-08-07 | $62.11 | $62.11 | 29,880,000 | — | — |
| 2018-08-06 | $61.24 | $61.24 | 21,634,000 | — | — |
| 2018-08-03 | $61.19 | $61.19 | 21,792,000 | — | — |
| 2018-08-02 | $61.31 | $61.31 | 30,626,000 | — | — |
| 2018-08-01 | $61.00 | $61.00 | 31,344,000 | — | — |
| 2018-07-31 | $60.86 | $60.86 | 32,894,000 | — | — |
| 2018-07-30 | $60.99 | $60.99 | 36,998,000 | — | — |
| 2018-07-27 | $61.92 | $61.92 | 42,612,000 | — | — |
| 2018-07-26 | $63.42 | $63.42 | 48,112,000 | — | — |
| 2018-07-25 | $63.19 | $63.18 | 42,556,000 | — | — |
| 2018-07-24 | $62.40 | $62.40 | 66,364,000 | — | — |
| 2018-07-23 | $60.28 | $60.27 | 52,384,000 | — | — |
| 2018-07-20 | $59.25 | $59.25 | 24,948,000 | — | — |
| 2018-07-19 | $59.35 | $59.35 | 25,534,000 | — | — |
| 2018-07-18 | $59.79 | $59.79 | 27,872,000 | — | — |
| 2018-07-17 | $59.94 | $59.94 | 32,208,000 | — | — |
| 2018-07-16 | $59.19 | $59.19 | 21,114,000 | — | — |
| 2018-07-13 | $59.44 | $59.44 | 24,438,000 | — | — |
| 2018-07-12 | $59.17 | $59.17 | 25,038,000 | — | — |
| 2018-07-11 | $57.70 | $57.69 | 22,400,000 | — | — |
| 2018-07-10 | $57.64 | $57.64 | 15,968,000 | — | — |
| 2018-07-09 | $57.70 | $57.70 | 18,180,000 | — | — |
| 2018-07-06 | $57.01 | $57.01 | 19,922,000 | — | — |
| 2018-07-05 | $56.21 | $56.21 | 21,334,000 | — | — |
| 2018-07-03 | $55.14 | $55.14 | 13,580,000 | — | — |
| 2018-07-02 | $56.37 | $56.37 | 24,346,000 | — | — |
| 2018-06-29 | $55.78 | $55.78 | 26,302,000 | — | — |
| 2018-06-28 | $55.71 | $55.71 | 21,448,000 | — | — |
| 2018-06-27 | $55.20 | $55.20 | 25,878,000 | — | — |
| 2018-06-26 | $55.92 | $55.92 | 31,264,000 | — | — |
| 2018-06-25 | $56.24 | $56.24 | 43,146,000 | — | — |
| 2018-06-22 | $57.77 | $57.77 | 26,220,000 | — | — |
| 2018-06-21 | $57.88 | $57.88 | 24,762,000 | — | — |
| 2018-06-20 | $58.49 | $58.49 | 32,970,000 | — | — |
| 2018-06-19 | $58.40 | $58.40 | 32,420,000 | — | — |
| 2018-06-18 | $58.67 | $58.67 | 28,274,000 | — | — |
| 2018-06-15 | $57.61 | $57.61 | 42,450,000 | — | — |
| 2018-06-14 | $57.61 | $57.61 | 26,868,000 | — | — |
| 2018-06-13 | $56.74 | $56.74 | 30,128,000 | — | — |
| 2018-06-12 | $56.97 | $56.97 | 18,240,000 | — | — |
| 2018-06-11 | $56.50 | $56.50 | 21,586,000 | — | — |
| 2018-06-08 | $56.04 | $56.04 | 25,816,000 | — | — |
| 2018-06-07 | $56.19 | $56.19 | 30,400,000 | — | — |
| 2018-06-06 | $56.84 | $56.84 | 33,964,000 | — | — |
| 2018-06-05 | $56.98 | $56.98 | 33,560,000 | — | — |
| 2018-06-04 | $56.96 | $56.96 | 37,792,000 | — | — |
| 2018-06-01 | $55.97 | $55.97 | 48,432,000 | — | — |
| 2018-05-31 | $54.25 | $54.25 | 61,766,000 | — | — |
| 2018-05-30 | $53.39 | $53.39 | 22,770,000 | — | — |
| 2018-05-29 | $53.02 | $53.02 | 37,302,000 | — | — |
| 2018-05-25 | $53.78 | $53.78 | 17,988,000 | — | — |
| 2018-05-24 | $53.96 | $53.96 | 15,336,000 | — | — |
| 2018-05-23 | $53.98 | $53.98 | 21,214,000 | — | — |
| 2018-05-22 | $53.49 | $53.49 | 21,800,000 | — | — |
| 2018-05-21 | $53.98 | $53.98 | 20,464,000 | — | — |
| 2018-05-18 | $53.32 | $53.32 | 31,304,000 | — | — |
| 2018-05-17 | $53.93 | $53.93 | 20,876,000 | — | — |
| 2018-05-16 | $54.09 | $54.09 | 21,946,000 | — | — |
| 2018-05-15 | $53.96 | $53.96 | 29,898,000 | — | — |
| 2018-05-14 | $55.01 | $55.01 | 30,362,000 | — | — |
| 2018-05-11 | $54.91 | $54.91 | 25,074,000 | — | — |
| 2018-05-10 | $54.88 | $54.88 | 28,860,000 | — | — |
| 2018-05-09 | $54.14 | $54.14 | 40,656,000 | — | — |
| 2018-05-08 | $52.70 | $52.70 | 24,354,000 | — | — |
| 2018-05-07 | $52.74 | $52.74 | 29,322,000 | — | — |
| 2018-05-04 | $52.41 | $52.41 | 38,774,000 | — | — |
| 2018-05-03 | $51.19 | $51.19 | 36,302,000 | — | — |
| 2018-05-02 | $51.22 | $51.22 | 32,062,000 | — | — |
| 2018-05-01 | $51.87 | $51.87 | 28,558,000 | — | — |
| 2018-04-30 | $50.87 | $50.87 | 33,426,000 | — | — |
| 2018-04-27 | $51.50 | $51.50 | 32,396,000 | — | — |
| 2018-04-26 | $52.00 | $52.00 | 41,590,000 | — | — |
| 2018-04-25 | $51.06 | $51.06 | 47,822,000 | — | — |
| 2018-04-24 | $51.00 | $51.00 | 95,206,000 | — | — |
| 2018-04-23 | $53.37 | $53.37 | 46,826,000 | — | — |
| 2018-04-20 | $53.65 | $53.65 | 37,794,000 | — | — |
| 2018-04-19 | $54.38 | $54.38 | 34,954,000 | — | — |
| 2018-04-18 | $53.60 | $53.60 | 26,882,000 | — | — |
| 2018-04-17 | $53.71 | $53.71 | 46,406,000 | — | — |
| 2018-04-16 | $51.90 | $51.90 | 24,224,000 | — | — |
| 2018-04-13 | $51.46 | $51.46 | 24,460,000 | — | — |
| 2018-04-12 | $51.63 | $51.63 | 27,140,000 | — | — |
| 2018-04-11 | $51.00 | $51.00 | 29,678,000 | — | — |
| 2018-04-10 | $51.58 | $51.58 | 39,490,000 | — | — |
| 2018-04-09 | $50.77 | $50.77 | 35,032,000 | — | — |
| 2018-04-06 | $50.35 | $50.35 | 34,928,000 | — | — |
| 2018-04-05 | $51.39 | $51.39 | 27,260,000 | — | — |
| 2018-04-04 | $51.26 | $51.26 | 49,694,000 | — | — |
| 2018-04-03 | $50.67 | $50.67 | 45,502,000 | — | — |
| 2018-04-02 | $50.32 | $50.32 | 53,608,000 | — | — |
| 2018-03-29 | $51.59 | $51.59 | 54,536,000 | — | — |
| 2018-03-28 | $50.23 | $50.23 | 67,386,000 | — | — |
| 2018-03-27 | $50.26 | $50.25 | 61,906,000 | — | — |
| 2018-03-26 | $52.66 | $52.66 | 53,302,000 | — | — |
| 2018-03-23 | $51.08 | $51.08 | 43,134,000 | — | — |
| 2018-03-22 | $52.45 | $52.45 | 53,340,000 | — | — |
| 2018-03-21 | $54.54 | $54.54 | 37,578,000 | — | — |
| 2018-03-20 | $54.89 | $54.89 | 36,638,000 | — | — |
| 2018-03-19 | $54.99 | $54.99 | 56,118,000 | — | — |
| 2018-03-16 | $56.79 | $56.79 | 61,840,000 | — | — |
| 2018-03-15 | $57.48 | $57.48 | 27,908,000 | — | — |
| 2018-03-14 | $57.47 | $57.47 | 25,828,000 | — | — |
| 2018-03-13 | $56.91 | $56.91 | 38,144,000 | — | — |
| 2018-03-12 | $58.22 | $58.22 | 43,446,000 | — | — |
| 2018-03-09 | $58.00 | $58.00 | 42,560,000 | — | — |
| 2018-03-08 | $56.30 | $56.30 | 27,102,000 | — | — |
| 2018-03-07 | $55.48 | $55.48 | 25,850,000 | — | — |
| 2018-03-06 | $54.75 | $54.75 | 30,656,000 | — | — |
| 2018-03-05 | $54.55 | $54.55 | 24,044,000 | — | — |
| 2018-03-02 | $53.95 | $53.95 | 45,432,000 | — | — |
| 2018-03-01 | $53.48 | $53.48 | 50,318,000 | — | — |
| 2018-02-28 | $55.24 | $55.24 | 37,652,000 | — | — |
| 2018-02-27 | $55.91 | $55.91 | 35,482,000 | — | — |
| 2018-02-26 | $57.19 | $57.19 | 31,182,000 | — | — |
| 2018-02-23 | $56.34 | $56.34 | 25,220,000 | — | — |
| 2018-02-22 | $55.33 | $55.33 | 26,344,000 | — | — |
| 2018-02-21 | $55.57 | $55.57 | 30,258,000 | — | — |
| 2018-02-20 | $55.12 | $55.12 | 28,462,000 | — | — |
| 2018-02-16 | $54.74 | $54.74 | 33,590,000 | — | — |
| 2018-02-15 | $54.48 | $54.48 | 36,868,000 | — | — |
| 2018-02-14 | $53.49 | $53.48 | 31,116,000 | — | — |
| 2018-02-13 | $52.61 | $52.60 | 25,302,000 | — | — |
| 2018-02-12 | $52.60 | $52.60 | 41,154,000 | — | — |
| 2018-02-09 | $51.89 | $51.89 | 70,118,000 | — | — |
| 2018-02-08 | $50.08 | $50.08 | 57,182,000 | — | — |
| 2018-02-07 | $52.43 | $52.43 | 47,384,000 | — | — |
| 2018-02-06 | $54.03 | $54.03 | 68,960,000 | — | — |
| 2018-02-05 | $52.79 | $52.79 | 75,966,000 | — | — |
| 2018-02-02 | $55.60 | $55.59 | 97,158,000 | — | — |
| 2018-02-01 | $58.38 | $58.38 | 48,242,000 | — | — |
| 2018-01-31 | $58.50 | $58.50 | 30,774,000 | — | — |
| 2018-01-30 | $58.18 | $58.18 | 31,126,000 | — | — |
| 2018-01-29 | $58.78 | $58.78 | 27,578,000 | — | — |
| 2018-01-26 | $58.79 | $58.79 | 40,376,000 | — | — |
| 2018-01-25 | $58.52 | $58.52 | 29,610,000 | — | — |
| 2018-01-24 | $58.21 | $58.21 | 28,332,000 | — | — |
| 2018-01-23 | $58.50 | $58.50 | 26,662,000 | — | — |
| 2018-01-22 | $57.79 | $57.79 | 32,360,000 | — | — |
| 2018-01-19 | $56.88 | $56.88 | 35,564,000 | — | — |
| 2018-01-18 | $56.49 | $56.49 | 23,964,000 | — | — |
| 2018-01-17 | $56.60 | $56.60 | 24,052,000 | — | — |
| 2018-01-16 | $56.09 | $56.09 | 31,506,000 | — | — |
| 2018-01-12 | $56.11 | $56.11 | 34,410,000 | — | — |
| 2018-01-11 | $55.28 | $55.28 | 19,566,000 | — | — |
| 2018-01-10 | $55.13 | $55.13 | 20,856,000 | — | — |
| 2018-01-09 | $55.31 | $55.31 | 18,050,000 | — | — |
| 2018-01-08 | $55.35 | $55.35 | 20,952,000 | — | — |
| 2018-01-05 | $55.11 | $55.11 | 25,582,000 | — | — |
| 2018-01-04 | $54.32 | $54.32 | 20,092,000 | — | — |
| 2018-01-03 | $54.12 | $54.12 | 28,604,000 | — | — |
| 2018-01-02 | $53.25 | $53.25 | 24,752,000 | — | — |