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
- 1995-12-15 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 | $44.45 | $71.81 | 2,232,100 | — | — |
| 2018-12-28 | $43.77 | $70.72 | 2,774,400 | — | — |
| 2018-12-27 | $43.87 | $70.88 | 3,330,800 | — | — |
| 2018-12-26 | $42.85 | $69.23 | 3,638,600 | — | — |
| 2018-12-24 | $40.76 | $65.85 | 1,670,800 | — | — |
| 2018-12-21 | $42.19 | $68.16 | 5,561,900 | — | — |
| 2018-12-20 | $42.50 | $68.66 | 5,099,300 | — | — |
| 2018-12-19 | $42.67 | $68.94 | 5,088,700 | — | — |
| 2018-12-18 | $42.28 | $68.31 | 3,723,000 | — | — |
| 2018-12-17 | $41.79 | $67.52 | 5,710,300 | — | — |
| 2018-12-14 | $41.27 | $66.68 | 3,891,700 | — | — |
| 2018-12-13 | $41.32 | $66.76 | 3,044,100 | — | — |
| 2018-12-12 | $41.39 | $66.87 | 3,146,500 | — | — |
| 2018-12-11 | $41.34 | $66.79 | 4,505,000 | — | — |
| 2018-12-10 | $41.57 | $67.16 | 3,324,800 | — | — |
| 2018-12-07 | $41.63 | $67.26 | 3,036,100 | — | — |
| 2018-12-06 | $42.35 | $68.42 | 5,102,700 | — | — |
| 2018-12-04 | $42.82 | $69.18 | 3,114,700 | — | — |
| 2018-12-03 | $43.76 | $70.70 | 2,361,300 | — | — |
| 2018-11-30 | $44.19 | $71.39 | 2,516,700 | — | — |
| 2018-11-29 | $44.28 | $71.05 | 1,663,000 | — | — |
| 2018-11-28 | $44.91 | $72.07 | 2,215,900 | — | — |
| 2018-11-27 | $44.12 | $70.80 | 1,780,300 | — | — |
| 2018-11-26 | $44.80 | $71.89 | 1,915,400 | — | — |
| 2018-11-23 | $44.10 | $70.77 | 816,000 | — | — |
| 2018-11-21 | $44.35 | $71.17 | 3,275,300 | — | — |
| 2018-11-20 | $44.07 | $70.72 | 4,390,500 | — | — |
| 2018-11-19 | $43.83 | $70.33 | 3,176,500 | — | — |
| 2018-11-16 | $43.85 | $70.36 | 5,793,100 | — | — |
| 2018-11-15 | $43.98 | $70.57 | 2,857,200 | — | — |
| 2018-11-14 | $44.07 | $70.72 | 3,798,200 | — | — |
| 2018-11-13 | $45.32 | $72.72 | 2,316,700 | — | — |
| 2018-11-12 | $45.51 | $73.03 | 2,256,800 | — | — |
| 2018-11-09 | $46.59 | $74.76 | 2,099,200 | — | — |
| 2018-11-08 | $46.46 | $74.55 | 2,427,100 | — | — |
| 2018-11-07 | $46.94 | $75.32 | 2,462,400 | — | — |
| 2018-11-06 | $46.14 | $74.04 | 2,675,700 | — | — |
| 2018-11-05 | $45.49 | $73.00 | 2,457,500 | — | — |
| 2018-11-02 | $44.89 | $72.03 | 4,943,600 | — | — |
| 2018-11-01 | $45.80 | $73.49 | 2,313,200 | — | — |
| 2018-10-31 | $45.42 | $72.88 | 3,883,400 | — | — |
| 2018-10-30 | $45.14 | $72.43 | 2,799,800 | — | — |
| 2018-10-29 | $44.56 | $71.50 | 3,591,800 | — | — |
| 2018-10-26 | $45.11 | $72.39 | 8,191,200 | — | — |
| 2018-10-25 | $45.54 | $73.08 | 3,355,400 | — | — |
| 2018-10-24 | $44.90 | $72.05 | 3,957,700 | — | — |
| 2018-10-23 | $46.01 | $73.83 | 3,612,000 | — | — |
| 2018-10-22 | $45.94 | $73.72 | 1,797,000 | — | — |
| 2018-10-19 | $46.64 | $74.84 | 2,450,300 | — | — |
| 2018-10-18 | $46.53 | $74.66 | 2,928,100 | — | — |
| 2018-10-17 | $46.76 | $75.03 | 2,046,900 | — | — |
| 2018-10-16 | $46.61 | $74.79 | 1,860,300 | — | — |
| 2018-10-15 | $46.44 | $74.52 | 2,478,600 | — | — |
| 2018-10-12 | $46.79 | $75.08 | 3,749,600 | — | — |
| 2018-10-11 | $46.82 | $75.13 | 3,400,300 | — | — |
| 2018-10-10 | $48.68 | $78.11 | 2,662,400 | — | — |
| 2018-10-09 | $50.64 | $81.26 | 2,681,600 | — | — |
| 2018-10-08 | $50.08 | $80.36 | 1,676,400 | — | — |
| 2018-10-05 | $49.61 | $79.61 | 1,637,100 | — | — |
| 2018-10-04 | $49.59 | $79.58 | 2,323,000 | — | — |
| 2018-10-03 | $49.20 | $78.95 | 2,586,800 | — | — |
| 2018-10-02 | $49.49 | $79.41 | 1,939,800 | — | — |
| 2018-10-01 | $49.41 | $79.29 | 2,683,400 | — | — |
| 2018-09-28 | $49.96 | $80.17 | 2,347,300 | — | — |
| 2018-09-27 | $49.63 | $79.64 | 1,751,700 | — | — |
| 2018-09-26 | $49.76 | $79.85 | 2,696,100 | — | — |
| 2018-09-25 | $50.17 | $80.51 | 2,065,000 | — | — |
| 2018-09-24 | $50.58 | $81.16 | 2,778,900 | — | — |
| 2018-09-21 | $50.92 | $81.71 | 4,039,300 | — | — |
| 2018-09-20 | $50.76 | $81.45 | 3,133,300 | — | — |
| 2018-09-19 | $50.58 | $81.16 | 2,283,000 | — | — |
| 2018-09-18 | $50.10 | $80.39 | 1,613,700 | — | — |
| 2018-09-17 | $49.71 | $79.77 | 1,253,000 | — | — |
| 2018-09-14 | $49.84 | $79.98 | 1,820,600 | — | — |
| 2018-09-13 | $49.36 | $79.21 | 2,022,200 | — | — |
| 2018-09-12 | $48.95 | $78.55 | 1,937,000 | — | — |
| 2018-09-11 | $49.28 | $79.08 | 2,855,300 | — | — |
| 2018-09-10 | $49.38 | $79.24 | 2,351,300 | — | — |
| 2018-09-07 | $49.59 | $79.58 | 2,996,500 | — | — |
| 2018-09-06 | $49.88 | $80.04 | 2,517,700 | — | — |
| 2018-09-05 | $50.05 | $80.31 | 3,537,400 | — | — |
| 2018-09-04 | $50.44 | $80.94 | 3,206,700 | — | — |
| 2018-08-31 | $50.37 | $80.83 | 1,662,000 | — | — |
| 2018-08-30 | $50.50 | $80.55 | 1,843,800 | — | — |
| 2018-08-29 | $50.74 | $80.94 | 2,679,300 | — | — |
| 2018-08-28 | $50.90 | $81.19 | 3,239,700 | — | — |
| 2018-08-27 | $51.00 | $81.35 | 5,053,300 | — | — |
| 2018-08-24 | $50.00 | $79.76 | 3,030,000 | — | — |
| 2018-08-23 | $49.90 | $79.60 | 3,685,100 | — | — |
| 2018-08-22 | $50.16 | $80.01 | 9,037,200 | — | — |
| 2018-08-21 | $52.34 | $83.49 | 1,422,700 | — | — |
| 2018-08-20 | $51.98 | $82.91 | 1,090,000 | — | — |
| 2018-08-17 | $51.96 | $82.88 | 1,149,800 | — | — |
| 2018-08-16 | $51.70 | $82.47 | 2,144,800 | — | — |
| 2018-08-15 | $50.99 | $81.34 | 1,472,500 | — | — |
| 2018-08-14 | $51.04 | $81.42 | 1,576,600 | — | — |
| 2018-08-13 | $51.42 | $82.02 | 2,058,100 | — | — |
| 2018-08-10 | $51.68 | $82.44 | 1,275,200 | — | — |
| 2018-08-09 | $52.20 | $83.27 | 1,263,300 | — | — |
| 2018-08-08 | $52.47 | $83.70 | 2,233,900 | — | — |
| 2018-08-07 | $52.86 | $84.32 | 1,676,700 | — | — |
| 2018-08-06 | $52.70 | $84.06 | 944,100 | — | — |
| 2018-08-03 | $52.76 | $84.16 | 1,596,800 | — | — |
| 2018-08-02 | $52.76 | $84.16 | 1,505,000 | — | — |
| 2018-08-01 | $52.58 | $83.87 | 1,604,900 | — | — |
| 2018-07-31 | $52.70 | $84.06 | 2,036,200 | — | — |
| 2018-07-30 | $52.67 | $84.02 | 3,086,900 | — | — |
| 2018-07-27 | $51.97 | $82.90 | 5,431,200 | — | — |
| 2018-07-26 | $53.21 | $84.88 | 2,519,300 | — | — |
| 2018-07-25 | $52.36 | $83.52 | 1,613,300 | — | — |
| 2018-07-24 | $52.39 | $83.57 | 1,931,900 | — | — |
| 2018-07-23 | $52.42 | $83.62 | 2,011,000 | — | — |
| 2018-07-20 | $52.34 | $83.49 | 2,323,800 | — | — |
| 2018-07-19 | $52.67 | $84.02 | 1,882,500 | — | — |
| 2018-07-18 | $53.63 | $85.55 | 1,816,700 | — | — |
| 2018-07-17 | $53.26 | $84.96 | 1,173,100 | — | — |
| 2018-07-16 | $53.07 | $84.65 | 1,033,000 | — | — |
| 2018-07-13 | $52.53 | $83.79 | 689,800 | — | — |
| 2018-07-12 | $52.53 | $83.79 | 1,233,800 | — | — |
| 2018-07-11 | $52.75 | $84.14 | 2,016,300 | — | — |
| 2018-07-10 | $53.24 | $84.92 | 1,726,200 | — | — |
| 2018-07-09 | $53.29 | $85.00 | 2,231,400 | — | — |
| 2018-07-06 | $51.85 | $82.71 | 1,081,000 | — | — |
| 2018-07-05 | $51.70 | $82.47 | 1,264,900 | — | — |
| 2018-07-03 | $51.57 | $82.26 | 704,000 | — | — |
| 2018-07-02 | $51.33 | $81.88 | 1,729,600 | — | — |
| 2018-06-29 | $51.13 | $81.56 | 3,272,800 | — | — |
| 2018-06-28 | $50.93 | $81.24 | 1,672,500 | — | — |
| 2018-06-27 | $50.77 | $80.98 | 2,234,700 | — | — |
| 2018-06-26 | $51.59 | $82.29 | 2,464,400 | — | — |
| 2018-06-25 | $51.66 | $82.40 | 2,060,600 | — | — |
| 2018-06-22 | $51.78 | $82.60 | 2,224,000 | — | — |
| 2018-06-21 | $51.47 | $82.10 | 1,554,700 | — | — |
| 2018-06-20 | $52.14 | $83.17 | 1,649,600 | — | — |
| 2018-06-19 | $53.05 | $84.62 | 2,075,000 | — | — |
| 2018-06-18 | $53.17 | $84.81 | 2,858,500 | — | — |
| 2018-06-15 | $53.76 | $85.75 | 4,231,000 | — | — |
| 2018-06-14 | $53.08 | $84.67 | 2,096,800 | — | — |
| 2018-06-13 | $53.10 | $84.70 | 1,632,400 | — | — |
| 2018-06-12 | $53.00 | $84.54 | 1,255,600 | — | — |
| 2018-06-11 | $52.86 | $84.32 | 2,552,500 | — | — |
| 2018-06-08 | $53.26 | $84.96 | 1,350,300 | — | — |
| 2018-06-07 | $52.76 | $84.16 | 3,062,400 | — | — |
| 2018-06-06 | $52.53 | $83.79 | 1,417,700 | — | — |
| 2018-06-05 | $52.47 | $83.70 | 2,102,000 | — | — |
| 2018-06-04 | $52.67 | $84.02 | 2,015,000 | — | — |
| 2018-06-01 | $52.49 | $83.73 | 1,767,900 | — | — |
| 2018-05-31 | $52.33 | $83.47 | 2,569,500 | — | — |
| 2018-05-30 | $53.21 | $84.48 | 2,131,400 | — | — |
| 2018-05-29 | $51.85 | $82.32 | 2,947,900 | — | — |
| 2018-05-25 | $52.92 | $84.02 | 1,362,300 | — | — |
| 2018-05-24 | $53.03 | $84.19 | 1,176,000 | — | — |
| 2018-05-23 | $53.31 | $84.64 | 1,274,100 | — | — |
| 2018-05-22 | $53.75 | $85.34 | 1,663,800 | — | — |
| 2018-05-21 | $53.61 | $85.11 | 1,923,200 | — | — |
| 2018-05-18 | $53.43 | $84.83 | 4,175,600 | — | — |
| 2018-05-17 | $53.27 | $84.57 | 1,850,200 | — | — |
| 2018-05-16 | $52.86 | $83.92 | 1,233,200 | — | — |
| 2018-05-15 | $52.73 | $83.72 | 1,481,900 | — | — |
| 2018-05-14 | $52.46 | $83.29 | 1,738,900 | — | — |
| 2018-05-11 | $52.56 | $83.45 | 1,528,100 | — | — |
| 2018-05-10 | $52.81 | $83.84 | 1,329,300 | — | — |
| 2018-05-09 | $52.67 | $83.62 | 943,900 | — | — |
| 2018-05-08 | $52.56 | $83.45 | 1,782,700 | — | — |
| 2018-05-07 | $52.63 | $83.56 | 1,591,900 | — | — |
| 2018-05-04 | $52.73 | $83.72 | 1,871,200 | — | — |
| 2018-05-03 | $51.79 | $82.22 | 2,603,000 | — | — |
| 2018-05-02 | $52.29 | $83.02 | 2,537,100 | — | — |
| 2018-05-01 | $53.90 | $85.57 | 1,888,500 | — | — |
| 2018-04-30 | $53.84 | $85.48 | 2,831,700 | — | — |
| 2018-04-27 | $54.58 | $86.65 | 3,414,000 | — | — |
| 2018-04-26 | $52.20 | $82.87 | 2,577,100 | — | — |
| 2018-04-25 | $51.83 | $82.29 | 2,183,900 | — | — |
| 2018-04-24 | $51.23 | $81.33 | 2,833,200 | — | — |
| 2018-04-23 | $51.96 | $82.49 | 1,318,500 | — | — |
| 2018-04-20 | $52.03 | $82.60 | 1,295,100 | — | — |
| 2018-04-19 | $52.03 | $82.60 | 1,220,000 | — | — |
| 2018-04-18 | $51.79 | $82.22 | 1,619,000 | — | — |
| 2018-04-17 | $51.74 | $82.14 | 1,687,400 | — | — |
| 2018-04-16 | $52.04 | $82.62 | 2,969,300 | — | — |
| 2018-04-13 | $51.67 | $82.03 | 1,897,900 | — | — |
| 2018-04-12 | $52.02 | $82.59 | 988,800 | — | — |
| 2018-04-11 | $51.53 | $81.81 | 1,346,400 | — | — |
| 2018-04-10 | $51.90 | $82.40 | 2,032,000 | — | — |
| 2018-04-09 | $51.20 | $81.29 | 1,575,400 | — | — |
| 2018-04-06 | $51.12 | $81.16 | 2,395,400 | — | — |
| 2018-04-05 | $52.20 | $82.87 | 2,567,300 | — | — |
| 2018-04-04 | $51.75 | $82.16 | 1,932,200 | — | — |
| 2018-04-03 | $50.79 | $80.64 | 1,633,400 | — | — |
| 2018-04-02 | $50.46 | $80.11 | 2,304,700 | — | — |
| 2018-03-29 | $51.52 | $81.79 | 2,586,100 | — | — |
| 2018-03-28 | $51.73 | $82.13 | 2,830,600 | — | — |
| 2018-03-27 | $51.11 | $81.14 | 1,909,800 | — | — |
| 2018-03-26 | $51.48 | $81.73 | 2,243,300 | — | — |
| 2018-03-23 | $50.29 | $79.84 | 2,316,200 | — | — |
| 2018-03-22 | $51.88 | $82.37 | 1,925,700 | — | — |
| 2018-03-21 | $53.40 | $84.78 | 1,772,600 | — | — |
| 2018-03-20 | $53.67 | $85.21 | 1,741,900 | — | — |
| 2018-03-19 | $53.45 | $84.86 | 1,938,700 | — | — |
| 2018-03-16 | $53.93 | $85.62 | 1,880,400 | — | — |
| 2018-03-15 | $53.81 | $85.43 | 1,859,300 | — | — |
| 2018-03-14 | $53.87 | $85.53 | 2,937,800 | — | — |
| 2018-03-13 | $54.31 | $86.22 | 2,349,900 | — | — |
| 2018-03-12 | $55.20 | $87.64 | 1,843,500 | — | — |
| 2018-03-09 | $56.13 | $89.11 | 3,671,500 | — | — |
| 2018-03-08 | $54.36 | $86.30 | 1,721,900 | — | — |
| 2018-03-07 | $54.27 | $86.16 | 3,103,500 | — | — |
| 2018-03-06 | $54.42 | $86.40 | 3,619,100 | — | — |
| 2018-03-05 | $53.94 | $85.64 | 5,545,300 | — | — |
| 2018-03-02 | $51.77 | $82.19 | 2,443,800 | — | — |
| 2018-03-01 | $51.91 | $82.02 | 2,719,100 | — | — |
| 2018-02-28 | $52.85 | $83.50 | 1,865,900 | — | — |
| 2018-02-27 | $53.81 | $85.02 | 2,399,700 | — | — |
| 2018-02-26 | $54.50 | $86.11 | 1,673,800 | — | — |
| 2018-02-23 | $54.04 | $85.38 | 1,653,100 | — | — |
| 2018-02-22 | $53.22 | $84.09 | 2,427,600 | — | — |
| 2018-02-21 | $53.95 | $85.24 | 2,133,900 | — | — |
| 2018-02-20 | $53.82 | $85.03 | 2,933,000 | — | — |
| 2018-02-16 | $54.14 | $85.54 | 3,752,000 | — | — |
| 2018-02-15 | $54.46 | $86.05 | 2,543,200 | — | — |
| 2018-02-14 | $54.53 | $86.16 | 1,952,600 | — | — |
| 2018-02-13 | $53.97 | $85.27 | 1,715,700 | — | — |
| 2018-02-12 | $53.50 | $84.53 | 3,342,100 | — | — |
| 2018-02-09 | $53.98 | $85.29 | 3,656,300 | — | — |
| 2018-02-08 | $53.34 | $84.28 | 4,162,100 | — | — |
| 2018-02-07 | $55.86 | $88.26 | 2,411,800 | — | — |
| 2018-02-06 | $55.13 | $87.10 | 4,041,100 | — | — |
| 2018-02-05 | $55.58 | $87.82 | 3,616,700 | — | — |
| 2018-02-02 | $58.01 | $91.65 | 1,782,400 | — | — |
| 2018-02-01 | $58.77 | $92.86 | 2,377,500 | — | — |
| 2018-01-31 | $58.76 | $92.84 | 2,281,900 | — | — |
| 2018-01-30 | $58.25 | $92.03 | 2,346,200 | — | — |
| 2018-01-29 | $58.42 | $92.30 | 2,424,300 | — | — |
| 2018-01-26 | $59.11 | $93.39 | 2,419,600 | — | — |
| 2018-01-25 | $58.49 | $92.41 | 2,519,500 | — | — |
| 2018-01-24 | $58.15 | $91.88 | 3,924,000 | — | — |
| 2018-01-23 | $56.67 | $89.54 | 3,943,700 | — | — |
| 2018-01-22 | $56.05 | $88.56 | 2,521,400 | — | — |
| 2018-01-19 | $55.96 | $88.42 | 2,271,500 | — | — |
| 2018-01-18 | $56.09 | $88.62 | 1,754,600 | — | — |
| 2018-01-17 | $56.23 | $88.84 | 2,112,800 | — | — |
| 2018-01-16 | $55.24 | $87.28 | 1,768,600 | — | — |
| 2018-01-12 | $55.29 | $87.36 | 2,571,600 | — | — |
| 2018-01-11 | $55.09 | $87.04 | 1,374,100 | — | — |
| 2018-01-10 | $55.04 | $86.96 | 1,891,000 | — | — |
| 2018-01-09 | $54.97 | $86.85 | 2,313,800 | — | — |
| 2018-01-08 | $54.78 | $86.55 | 1,660,800 | — | — |
| 2018-01-05 | $55.16 | $87.15 | 1,132,400 | — | — |
| 2018-01-04 | $55.40 | $87.53 | 1,593,400 | — | — |
| 2018-01-03 | $54.83 | $86.63 | 3,156,900 | — | — |
| 2018-01-02 | $55.27 | $87.33 | 1,568,100 | — | — |