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 | $52.25 | $52.25 | 33,110,000 | — | — |
| 2018-12-28 | $52.33 | $52.33 | 34,398,000 | — | — |
| 2018-12-27 | $52.65 | $52.65 | 45,996,000 | — | — |
| 2018-12-26 | $52.39 | $52.39 | 46,318,000 | — | — |
| 2018-12-24 | $49.23 | $49.23 | 36,360,000 | — | — |
| 2018-12-21 | $49.56 | $49.56 | 104,656,000 | — | — |
| 2018-12-20 | $51.18 | $51.18 | 53,674,000 | — | — |
| 2018-12-19 | $51.77 | $51.77 | 58,264,000 | — | — |
| 2018-12-18 | $52.17 | $52.17 | 43,640,000 | — | — |
| 2018-12-17 | $51.28 | $51.28 | 49,932,000 | — | — |
| 2018-12-14 | $52.59 | $52.59 | 36,358,000 | — | — |
| 2018-12-13 | $53.68 | $53.68 | 24,986,000 | — | — |
| 2018-12-12 | $53.69 | $53.69 | 28,960,000 | — | — |
| 2018-12-11 | $53.08 | $53.08 | 33,852,000 | — | — |
| 2018-12-10 | $52.66 | $52.66 | 33,652,000 | — | — |
| 2018-12-07 | $52.33 | $52.33 | 42,682,000 | — | — |
| 2018-12-06 | $53.90 | $53.90 | 47,436,000 | — | — |
| 2018-12-04 | $53.12 | $53.12 | 45,630,000 | — | — |
| 2018-12-03 | $55.82 | $55.82 | 57,532,000 | — | — |
| 2018-11-30 | $55.48 | $55.48 | 59,668,000 | — | — |
| 2018-11-29 | $54.73 | $54.73 | 31,004,000 | — | — |
| 2018-11-28 | $54.59 | $54.59 | 46,042,000 | — | — |
| 2018-11-27 | $52.61 | $52.61 | 33,048,000 | — | — |
| 2018-11-26 | $52.80 | $52.80 | 31,558,000 | — | — |
| 2018-11-23 | $51.51 | $51.51 | 14,178,000 | — | — |
| 2018-11-21 | $52.17 | $52.17 | 29,698,000 | — | — |
| 2018-11-20 | $51.52 | $51.52 | 54,458,000 | — | — |
| 2018-11-19 | $51.37 | $51.37 | 45,684,000 | — | — |
| 2018-11-16 | $53.41 | $53.41 | 35,366,000 | — | — |
| 2018-11-15 | $53.55 | $53.55 | 41,584,000 | — | — |
| 2018-11-14 | $52.73 | $52.73 | 34,666,000 | — | — |
| 2018-11-13 | $52.40 | $52.40 | 25,750,000 | — | — |
| 2018-11-12 | $52.47 | $52.47 | 34,002,000 | — | — |
| 2018-11-09 | $53.85 | $53.85 | 34,860,000 | — | — |
| 2018-11-08 | $54.73 | $54.73 | 33,694,000 | — | — |
| 2018-11-07 | $55.41 | $55.41 | 43,388,000 | — | — |
| 2018-11-06 | $53.48 | $53.48 | 28,660,000 | — | — |
| 2018-11-05 | $52.79 | $52.79 | 45,358,000 | — | — |
| 2018-11-02 | $53.57 | $53.57 | 43,438,000 | — | — |
| 2018-11-01 | $54.30 | $54.30 | 40,132,000 | — | — |
| 2018-10-31 | $54.53 | $54.53 | 70,916,000 | — | — |
| 2018-10-30 | $52.48 | $52.48 | 59,768,000 | — | — |
| 2018-10-29 | $51.74 | $51.74 | 81,290,000 | — | — |
| 2018-10-26 | $54.19 | $54.19 | 106,438,000 | — | — |
| 2018-10-25 | $55.18 | $55.18 | 72,956,000 | — | — |
| 2018-10-24 | $52.86 | $52.86 | 49,286,000 | — | — |
| 2018-10-23 | $55.75 | $55.75 | 37,686,000 | — | — |
| 2018-10-22 | $55.57 | $55.57 | 27,116,000 | — | — |
| 2018-10-19 | $55.26 | $55.26 | 41,286,000 | — | — |
| 2018-10-18 | $54.90 | $54.90 | 46,152,000 | — | — |
| 2018-10-17 | $56.38 | $56.38 | 35,652,000 | — | — |
| 2018-10-16 | $56.65 | $56.65 | 38,378,000 | — | — |
| 2018-10-15 | $55.12 | $55.12 | 30,074,000 | — | — |
| 2018-10-12 | $56.03 | $56.03 | 49,370,000 | — | — |
| 2018-10-11 | $54.54 | $54.54 | 67,696,000 | — | — |
| 2018-10-10 | $54.61 | $54.61 | 58,980,000 | — | — |
| 2018-10-09 | $57.26 | $57.26 | 33,690,000 | — | — |
| 2018-10-08 | $57.80 | $57.80 | 46,190,000 | — | — |
| 2018-10-05 | $58.39 | $58.39 | 31,852,000 | — | — |
| 2018-10-04 | $58.85 | $58.85 | 46,576,000 | — | — |
| 2018-10-03 | $60.58 | $60.58 | 26,246,000 | — | — |
| 2018-10-02 | $60.38 | $60.38 | 40,180,000 | — | — |
| 2018-10-01 | $60.43 | $60.43 | 33,164,000 | — | — |
| 2018-09-28 | $60.35 | $60.35 | 35,612,000 | — | — |
| 2018-09-27 | $60.37 | $60.37 | 36,274,000 | — | — |
| 2018-09-26 | $59.70 | $59.70 | 37,650,000 | — | — |
| 2018-09-25 | $59.69 | $59.69 | 33,152,000 | — | — |
| 2018-09-24 | $58.98 | $58.98 | 31,150,000 | — | — |
| 2018-09-21 | $58.61 | $58.61 | 91,222,000 | — | — |
| 2018-09-20 | $59.58 | $59.58 | 29,244,000 | — | — |
| 2018-09-19 | $58.71 | $58.71 | 25,962,000 | — | — |
| 2018-09-18 | $58.36 | $58.36 | 32,314,000 | — | — |
| 2018-09-17 | $57.99 | $57.99 | 34,096,000 | — | — |
| 2018-09-14 | $58.90 | $58.90 | 24,176,000 | — | — |
| 2018-09-13 | $59.11 | $59.11 | 40,068,000 | — | — |
| 2018-09-12 | $58.58 | $58.58 | 35,716,000 | — | — |
| 2018-09-11 | $59.50 | $59.50 | 29,254,000 | — | — |
| 2018-09-10 | $58.75 | $58.75 | 27,670,000 | — | — |
| 2018-09-07 | $58.88 | $58.88 | 32,658,000 | — | — |
| 2018-09-06 | $59.20 | $59.20 | 46,854,000 | — | — |
| 2018-09-05 | $59.96 | $59.96 | 53,988,000 | — | — |
| 2018-09-04 | $60.57 | $60.57 | 41,458,000 | — | — |
| 2018-08-31 | $61.59 | $61.59 | 42,308,000 | — | — |
| 2018-08-30 | $62.72 | $62.72 | 30,104,000 | — | — |
| 2018-08-29 | $63.23 | $63.23 | 36,926,000 | — | — |
| 2018-08-28 | $62.29 | $62.29 | 27,330,000 | — | — |
| 2018-08-27 | $62.81 | $62.81 | 28,580,000 | — | — |
| 2018-08-24 | $61.84 | $61.84 | 24,454,000 | — | — |
| 2018-08-23 | $61.06 | $61.06 | 24,666,000 | — | — |
| 2018-08-22 | $61.09 | $61.09 | 22,296,000 | — | — |
| 2018-08-21 | $60.87 | $60.87 | 23,082,000 | — | — |
| 2018-08-20 | $61.10 | $61.10 | 22,218,000 | — | — |
| 2018-08-17 | $60.79 | $60.79 | 33,092,000 | — | — |
| 2018-08-16 | $61.20 | $61.20 | 32,176,000 | — | — |
| 2018-08-15 | $61.61 | $61.61 | 37,052,000 | — | — |
| 2018-08-14 | $62.91 | $62.91 | 28,080,000 | — | — |
| 2018-08-13 | $62.43 | $62.43 | 27,500,000 | — | — |
| 2018-08-10 | $62.63 | $62.63 | 26,602,000 | — | — |
| 2018-08-09 | $63.22 | $63.22 | 27,326,000 | — | — |
| 2018-08-08 | $63.07 | $63.07 | 34,344,000 | — | — |
| 2018-08-07 | $62.79 | $62.79 | 42,506,000 | — | — |
| 2018-08-06 | $61.88 | $61.88 | 22,114,000 | — | — |
| 2018-08-03 | $61.91 | $61.91 | 21,264,000 | — | — |
| 2018-08-02 | $62.06 | $62.06 | 34,704,000 | — | — |
| 2018-08-01 | $61.65 | $61.65 | 36,994,000 | — | — |
| 2018-07-31 | $61.36 | $61.36 | 39,382,000 | — | — |
| 2018-07-30 | $61.50 | $61.50 | 43,896,000 | — | — |
| 2018-07-27 | $62.64 | $62.64 | 48,362,000 | — | — |
| 2018-07-26 | $64.28 | $64.27 | 54,686,000 | — | — |
| 2018-07-25 | $63.80 | $63.80 | 51,104,000 | — | — |
| 2018-07-24 | $62.91 | $62.91 | 107,600,000 | — | — |
| 2018-07-23 | $60.55 | $60.55 | 65,446,000 | — | — |
| 2018-07-20 | $59.89 | $59.89 | 37,938,000 | — | — |
| 2018-07-19 | $59.96 | $59.96 | 38,338,000 | — | — |
| 2018-07-18 | $60.65 | $60.65 | 38,948,000 | — | — |
| 2018-07-17 | $60.65 | $60.65 | 40,162,000 | — | — |
| 2018-07-16 | $59.83 | $59.83 | 26,784,000 | — | — |
| 2018-07-13 | $60.22 | $60.22 | 32,612,000 | — | — |
| 2018-07-12 | $60.06 | $60.06 | 44,148,000 | — | — |
| 2018-07-11 | $58.57 | $58.57 | 33,252,000 | — | — |
| 2018-07-10 | $58.36 | $58.36 | 21,334,000 | — | — |
| 2018-07-09 | $58.36 | $58.36 | 21,584,000 | — | — |
| 2018-07-06 | $57.75 | $57.75 | 21,820,000 | — | — |
| 2018-07-05 | $57.06 | $57.06 | 28,594,000 | — | — |
| 2018-07-03 | $55.81 | $55.81 | 16,448,000 | — | — |
| 2018-07-02 | $57.11 | $57.11 | 23,216,000 | — | — |
| 2018-06-29 | $56.46 | $56.46 | 31,562,000 | — | — |
| 2018-06-28 | $56.34 | $56.34 | 29,726,000 | — | — |
| 2018-06-27 | $55.85 | $55.85 | 34,538,000 | — | — |
| 2018-06-26 | $56.63 | $56.63 | 34,688,000 | — | — |
| 2018-06-25 | $56.96 | $56.96 | 57,682,000 | — | — |
| 2018-06-22 | $58.46 | $58.46 | 34,220,000 | — | — |
| 2018-06-21 | $58.47 | $58.47 | 44,966,000 | — | — |
| 2018-06-20 | $59.20 | $59.20 | 51,686,000 | — | — |
| 2018-06-19 | $58.93 | $58.93 | 47,282,000 | — | — |
| 2018-06-18 | $59.18 | $59.18 | 33,038,000 | — | — |
| 2018-06-15 | $57.96 | $57.96 | 44,438,000 | — | — |
| 2018-06-14 | $58.01 | $58.01 | 35,422,000 | — | — |
| 2018-06-13 | $57.21 | $57.21 | 34,302,000 | — | — |
| 2018-06-12 | $57.41 | $57.41 | 26,092,000 | — | — |
| 2018-06-11 | $57.04 | $57.04 | 24,796,000 | — | — |
| 2018-06-08 | $56.64 | $56.64 | 27,284,000 | — | — |
| 2018-06-07 | $56.72 | $56.72 | 36,108,000 | — | — |
| 2018-06-06 | $57.35 | $57.35 | 34,934,000 | — | — |
| 2018-06-05 | $57.55 | $57.55 | 32,964,000 | — | — |
| 2018-06-04 | $57.65 | $57.65 | 44,754,000 | — | — |
| 2018-06-01 | $56.75 | $56.75 | 63,202,000 | — | — |
| 2018-05-31 | $55.00 | $55.00 | 79,368,000 | — | — |
| 2018-05-30 | $53.87 | $53.87 | 28,686,000 | — | — |
| 2018-05-29 | $53.40 | $53.40 | 36,076,000 | — | — |
| 2018-05-25 | $54.20 | $54.20 | 22,224,000 | — | — |
| 2018-05-24 | $54.27 | $54.27 | 20,604,000 | — | — |
| 2018-05-23 | $54.30 | $54.30 | 23,740,000 | — | — |
| 2018-05-22 | $53.77 | $53.77 | 22,226,000 | — | — |
| 2018-05-21 | $54.20 | $54.20 | 25,180,000 | — | — |
| 2018-05-18 | $53.48 | $53.48 | 35,482,000 | — | — |
| 2018-05-17 | $54.06 | $54.06 | 25,738,000 | — | — |
| 2018-05-16 | $54.20 | $54.20 | 25,628,000 | — | — |
| 2018-05-15 | $54.24 | $54.24 | 35,738,000 | — | — |
| 2018-05-14 | $55.33 | $55.33 | 39,338,000 | — | — |
| 2018-05-11 | $55.17 | $55.17 | 30,504,000 | — | — |
| 2018-05-10 | $55.27 | $55.27 | 36,414,000 | — | — |
| 2018-05-09 | $54.45 | $54.45 | 47,160,000 | — | — |
| 2018-05-08 | $52.93 | $52.93 | 26,030,000 | — | — |
| 2018-05-07 | $52.97 | $52.97 | 34,400,000 | — | — |
| 2018-05-04 | $52.55 | $52.55 | 36,892,000 | — | — |
| 2018-05-03 | $51.31 | $51.31 | 39,282,000 | — | — |
| 2018-05-02 | $51.30 | $51.30 | 34,698,000 | — | — |
| 2018-05-01 | $52.04 | $52.04 | 35,326,000 | — | — |
| 2018-04-30 | $50.93 | $50.93 | 34,492,000 | — | — |
| 2018-04-27 | $51.57 | $51.57 | 40,746,000 | — | — |
| 2018-04-26 | $52.17 | $52.17 | 50,926,000 | — | — |
| 2018-04-25 | $51.15 | $51.15 | 57,860,000 | — | — |
| 2018-04-24 | $51.13 | $51.13 | 128,220,000 | — | — |
| 2018-04-23 | $53.69 | $53.69 | 69,590,000 | — | — |
| 2018-04-20 | $53.87 | $53.87 | 42,434,000 | — | — |
| 2018-04-19 | $54.47 | $54.47 | 39,884,000 | — | — |
| 2018-04-18 | $53.77 | $53.77 | 31,126,000 | — | — |
| 2018-04-17 | $53.97 | $53.97 | 54,584,000 | — | — |
| 2018-04-16 | $52.31 | $52.31 | 29,776,000 | — | — |
| 2018-04-13 | $51.80 | $51.80 | 25,410,000 | — | — |
| 2018-04-12 | $51.86 | $51.86 | 32,896,000 | — | — |
| 2018-04-11 | $51.25 | $51.25 | 34,060,000 | — | — |
| 2018-04-10 | $51.83 | $51.82 | 36,620,000 | — | — |
| 2018-04-09 | $51.00 | $51.00 | 33,220,000 | — | — |
| 2018-04-06 | $50.50 | $50.50 | 40,134,000 | — | — |
| 2018-04-05 | $51.63 | $51.63 | 35,836,000 | — | — |
| 2018-04-04 | $51.49 | $51.49 | 50,724,000 | — | — |
| 2018-04-03 | $50.93 | $50.93 | 51,322,000 | — | — |
| 2018-04-02 | $50.63 | $50.63 | 65,068,000 | — | — |
| 2018-03-29 | $51.86 | $51.86 | 69,338,000 | — | — |
| 2018-03-28 | $50.26 | $50.26 | 77,698,000 | — | — |
| 2018-03-27 | $50.35 | $50.35 | 60,816,000 | — | — |
| 2018-03-26 | $52.70 | $52.70 | 65,984,000 | — | — |
| 2018-03-23 | $51.33 | $51.33 | 49,880,000 | — | — |
| 2018-03-22 | $52.66 | $52.66 | 69,312,000 | — | — |
| 2018-03-21 | $54.70 | $54.70 | 44,898,000 | — | — |
| 2018-03-20 | $54.79 | $54.79 | 54,598,000 | — | — |
| 2018-03-19 | $55.00 | $55.00 | 63,656,000 | — | — |
| 2018-03-16 | $56.72 | $56.72 | 58,656,000 | — | — |
| 2018-03-15 | $57.53 | $57.53 | 33,382,000 | — | — |
| 2018-03-14 | $57.44 | $57.44 | 41,870,000 | — | — |
| 2018-03-13 | $57.00 | $57.00 | 43,140,000 | — | — |
| 2018-03-12 | $58.30 | $58.30 | 44,306,000 | — | — |
| 2018-03-09 | $58.04 | $58.04 | 42,662,000 | — | — |
| 2018-03-08 | $56.47 | $56.47 | 33,862,000 | — | — |
| 2018-03-07 | $55.75 | $55.75 | 30,748,000 | — | — |
| 2018-03-06 | $55.04 | $55.04 | 23,382,000 | — | — |
| 2018-03-05 | $54.74 | $54.74 | 28,648,000 | — | — |
| 2018-03-02 | $54.21 | $54.21 | 50,162,000 | — | — |
| 2018-03-01 | $53.57 | $53.57 | 55,338,000 | — | — |
| 2018-02-28 | $55.20 | $55.20 | 49,292,000 | — | — |
| 2018-02-27 | $55.88 | $55.88 | 42,964,000 | — | — |
| 2018-02-26 | $57.19 | $57.18 | 30,912,000 | — | — |
| 2018-02-23 | $56.40 | $56.40 | 25,292,000 | — | — |
| 2018-02-22 | $55.49 | $55.49 | 28,010,000 | — | — |
| 2018-02-21 | $55.69 | $55.69 | 41,486,000 | — | — |
| 2018-02-20 | $55.18 | $55.18 | 33,754,000 | — | — |
| 2018-02-16 | $54.78 | $54.78 | 39,948,000 | — | — |
| 2018-02-15 | $54.57 | $54.57 | 37,396,000 | — | — |
| 2018-02-14 | $53.63 | $53.64 | 41,304,000 | — | — |
| 2018-02-13 | $52.71 | $52.71 | 31,586,000 | — | — |
| 2018-02-12 | $52.73 | $52.73 | 56,240,000 | — | — |
| 2018-02-09 | $52.31 | $52.31 | 98,360,000 | — | — |
| 2018-02-08 | $50.39 | $50.39 | 66,792,000 | — | — |
| 2018-02-07 | $52.77 | $52.77 | 51,942,000 | — | — |
| 2018-02-06 | $54.22 | $54.22 | 76,630,000 | — | — |
| 2018-02-05 | $53.12 | $53.12 | 83,550,000 | — | — |
| 2018-02-02 | $55.96 | $55.96 | 117,842,000 | — | — |
| 2018-02-01 | $59.08 | $59.08 | 73,514,000 | — | — |
| 2018-01-31 | $59.11 | $59.11 | 36,022,000 | — | — |
| 2018-01-30 | $58.87 | $58.87 | 37,338,000 | — | — |
| 2018-01-29 | $59.32 | $59.32 | 31,494,000 | — | — |
| 2018-01-26 | $59.38 | $59.38 | 42,170,000 | — | — |
| 2018-01-25 | $59.11 | $59.11 | 29,984,000 | — | — |
| 2018-01-24 | $58.56 | $58.56 | 37,128,000 | — | — |
| 2018-01-23 | $58.81 | $58.81 | 39,138,000 | — | — |
| 2018-01-22 | $58.21 | $58.21 | 29,550,000 | — | — |
| 2018-01-19 | $57.17 | $57.17 | 30,552,000 | — | — |
| 2018-01-18 | $56.80 | $56.80 | 27,498,000 | — | — |
| 2018-01-17 | $56.96 | $56.96 | 27,830,000 | — | — |
| 2018-01-16 | $56.54 | $56.53 | 36,462,000 | — | — |
| 2018-01-12 | $56.53 | $56.53 | 38,586,000 | — | — |
| 2018-01-11 | $55.60 | $55.60 | 22,424,000 | — | — |
| 2018-01-10 | $55.51 | $55.51 | 20,734,000 | — | — |
| 2018-01-09 | $55.64 | $55.64 | 26,808,000 | — | — |
| 2018-01-08 | $55.71 | $55.71 | 24,644,000 | — | — |
| 2018-01-05 | $55.51 | $55.51 | 30,250,000 | — | — |
| 2018-01-04 | $54.79 | $54.79 | 26,052,000 | — | — |
| 2018-01-03 | $54.58 | $54.58 | 31,318,000 | — | — |
| 2018-01-02 | $53.66 | $53.66 | 31,766,000 | — | — |