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
- 1970-01-02 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 | $47.35 | $186.75 | 10,576,300 | — | — |
| 2018-12-28 | $47.20 | $186.16 | 13,218,200 | — | — |
| 2018-12-27 | $47.53 | $187.46 | 16,966,500 | — | — |
| 2018-12-26 | $46.94 | $185.13 | 14,342,600 | — | — |
| 2018-12-24 | $45.96 | $181.27 | 10,733,700 | — | — |
| 2018-12-21 | $47.57 | $187.62 | 32,477,700 | — | — |
| 2018-12-20 | $47.54 | $187.50 | 21,130,000 | — | — |
| 2018-12-19 | $47.90 | $188.92 | 17,903,800 | — | — |
| 2018-12-18 | $48.32 | $190.58 | 14,765,700 | — | — |
| 2018-12-17 | $48.33 | $190.61 | 18,482,700 | — | — |
| 2018-12-14 | $49.34 | $194.60 | 13,835,900 | — | — |
| 2018-12-13 | $49.47 | $195.11 | 13,766,200 | — | — |
| 2018-12-12 | $49.22 | $194.13 | 12,316,900 | — | — |
| 2018-12-11 | $49.54 | $195.39 | 18,083,600 | — | — |
| 2018-12-10 | $49.24 | $194.20 | 12,331,100 | — | — |
| 2018-12-07 | $49.09 | $193.61 | 15,565,700 | — | — |
| 2018-12-06 | $49.38 | $194.76 | 17,674,900 | — | — |
| 2018-12-04 | $49.58 | $195.55 | 19,059,900 | — | — |
| 2018-12-03 | $49.69 | $195.98 | 14,877,200 | — | — |
| 2018-11-30 | $50.40 | $198.78 | 25,538,200 | — | — |
| 2018-11-29 | $48.98 | $193.18 | 11,564,300 | — | — |
| 2018-11-28 | $49.71 | $194.52 | 11,368,700 | — | — |
| 2018-11-27 | $49.37 | $193.19 | 9,180,700 | — | — |
| 2018-11-26 | $48.87 | $191.23 | 9,341,900 | — | — |
| 2018-11-23 | $49.02 | $191.82 | 4,792,500 | — | — |
| 2018-11-21 | $48.73 | $190.68 | 13,559,200 | — | — |
| 2018-11-20 | $49.38 | $193.23 | 16,255,300 | — | — |
| 2018-11-19 | $50.51 | $197.65 | 13,575,800 | — | — |
| 2018-11-16 | $50.17 | $196.32 | 13,405,800 | — | — |
| 2018-11-15 | $49.74 | $194.64 | 12,080,100 | — | — |
| 2018-11-14 | $49.76 | $194.72 | 12,106,800 | — | — |
| 2018-11-13 | $49.86 | $195.11 | 13,872,900 | — | — |
| 2018-11-12 | $49.87 | $195.15 | 13,918,300 | — | — |
| 2018-11-09 | $49.68 | $194.40 | 12,398,100 | — | — |
| 2018-11-08 | $49.33 | $193.03 | 9,762,800 | — | — |
| 2018-11-07 | $49.37 | $193.19 | 12,239,700 | — | — |
| 2018-11-06 | $49.11 | $192.17 | 14,373,400 | — | — |
| 2018-11-05 | $48.69 | $190.53 | 16,543,500 | — | — |
| 2018-11-02 | $48.00 | $187.83 | 17,584,900 | — | — |
| 2018-11-01 | $47.74 | $186.81 | 16,494,500 | — | — |
| 2018-10-31 | $47.88 | $187.36 | 25,309,400 | — | — |
| 2018-10-30 | $47.63 | $186.38 | 20,895,400 | — | — |
| 2018-10-29 | $46.46 | $181.80 | 20,932,200 | — | — |
| 2018-10-26 | $45.92 | $179.69 | 21,458,000 | — | — |
| 2018-10-25 | $46.51 | $182.00 | 14,220,200 | — | — |
| 2018-10-24 | $46.73 | $182.86 | 21,626,000 | — | — |
| 2018-10-23 | $46.36 | $181.41 | 17,483,900 | — | — |
| 2018-10-22 | $45.97 | $179.88 | 14,283,600 | — | — |
| 2018-10-19 | $46.33 | $181.29 | 13,989,200 | — | — |
| 2018-10-18 | $45.61 | $178.48 | 12,716,900 | — | — |
| 2018-10-17 | $45.86 | $179.45 | 11,055,800 | — | — |
| 2018-10-16 | $45.49 | $178.01 | 10,442,500 | — | — |
| 2018-10-15 | $44.91 | $175.74 | 11,608,500 | — | — |
| 2018-10-12 | $44.68 | $174.84 | 12,420,100 | — | — |
| 2018-10-11 | $44.64 | $174.68 | 17,677,900 | — | — |
| 2018-10-10 | $45.68 | $178.75 | 13,917,000 | — | — |
| 2018-10-09 | $46.39 | $181.53 | 10,824,500 | — | — |
| 2018-10-08 | $46.48 | $181.88 | 9,808,100 | — | — |
| 2018-10-05 | $45.88 | $179.53 | 8,734,100 | — | — |
| 2018-10-04 | $45.85 | $179.42 | 9,582,300 | — | — |
| 2018-10-03 | $45.87 | $179.49 | 10,542,300 | — | — |
| 2018-10-02 | $46.51 | $182.00 | 7,462,700 | — | — |
| 2018-10-01 | $46.23 | $180.90 | 9,364,700 | — | — |
| 2018-09-28 | $46.19 | $180.75 | 9,071,900 | — | — |
| 2018-09-27 | $46.01 | $180.04 | 10,826,900 | — | — |
| 2018-09-26 | $45.85 | $179.42 | 10,162,600 | — | — |
| 2018-09-25 | $45.68 | $178.75 | 7,919,100 | — | — |
| 2018-09-24 | $46.07 | $180.28 | 10,778,900 | — | — |
| 2018-09-21 | $46.58 | $182.27 | 19,240,300 | — | — |
| 2018-09-20 | $46.64 | $182.51 | 9,736,700 | — | — |
| 2018-09-19 | $45.96 | $179.85 | 7,119,000 | — | — |
| 2018-09-18 | $45.93 | $179.73 | 9,847,400 | — | — |
| 2018-09-17 | $46.32 | $181.25 | 8,527,300 | — | — |
| 2018-09-14 | $45.99 | $179.96 | 7,612,900 | — | — |
| 2018-09-13 | $45.83 | $179.34 | 8,294,800 | — | — |
| 2018-09-12 | $46.24 | $179.42 | 13,216,400 | — | — |
| 2018-09-11 | $46.02 | $178.56 | 9,278,300 | — | — |
| 2018-09-10 | $46.06 | $178.72 | 8,568,900 | — | — |
| 2018-09-07 | $45.72 | $177.40 | 10,208,100 | — | — |
| 2018-09-06 | $45.77 | $177.59 | 11,439,400 | — | — |
| 2018-09-05 | $45.38 | $176.08 | 10,554,900 | — | — |
| 2018-09-04 | $44.76 | $173.67 | 11,138,500 | — | — |
| 2018-08-31 | $44.57 | $172.94 | 19,834,100 | — | — |
| 2018-08-30 | $44.95 | $174.41 | 9,716,500 | — | — |
| 2018-08-29 | $45.33 | $175.88 | 12,410,900 | — | — |
| 2018-08-28 | $45.37 | $176.04 | 8,476,800 | — | — |
| 2018-08-27 | $45.69 | $177.28 | 9,581,200 | — | — |
| 2018-08-24 | $45.63 | $177.05 | 10,952,900 | — | — |
| 2018-08-23 | $45.70 | $177.32 | 13,144,900 | — | — |
| 2018-08-22 | $45.93 | $178.21 | 7,159,100 | — | — |
| 2018-08-21 | $46.22 | $179.34 | 13,986,300 | — | — |
| 2018-08-20 | $46.73 | $181.32 | 6,392,000 | — | — |
| 2018-08-17 | $46.60 | $180.81 | 8,885,700 | — | — |
| 2018-08-16 | $46.22 | $179.34 | 10,600,700 | — | — |
| 2018-08-15 | $46.08 | $178.79 | 9,686,400 | — | — |
| 2018-08-14 | $45.89 | $178.06 | 6,846,100 | — | — |
| 2018-08-13 | $45.83 | $177.82 | 8,143,400 | — | — |
| 2018-08-10 | $46.08 | $178.79 | 7,535,400 | — | — |
| 2018-08-09 | $46.35 | $179.84 | 8,924,100 | — | — |
| 2018-08-08 | $46.15 | $179.07 | 6,810,000 | — | — |
| 2018-08-07 | $46.50 | $180.42 | 8,632,900 | — | — |
| 2018-08-06 | $46.65 | $181.01 | 10,056,100 | — | — |
| 2018-08-03 | $46.62 | $180.89 | 11,462,800 | — | — |
| 2018-08-02 | $46.18 | $179.18 | 12,009,700 | — | — |
| 2018-08-01 | $46.39 | $180.00 | 9,904,100 | — | — |
| 2018-07-31 | $46.63 | $180.93 | 12,438,800 | — | — |
| 2018-07-30 | $46.23 | $179.38 | 8,967,900 | — | — |
| 2018-07-27 | $46.21 | $179.30 | 10,516,900 | — | — |
| 2018-07-26 | $46.24 | $179.42 | 12,673,100 | — | — |
| 2018-07-25 | $46.09 | $178.83 | 21,330,600 | — | — |
| 2018-07-24 | $45.26 | $175.61 | 13,786,100 | — | — |
| 2018-07-23 | $44.95 | $174.41 | 9,055,700 | — | — |
| 2018-07-20 | $45.28 | $175.69 | 8,588,400 | — | — |
| 2018-07-19 | $45.11 | $175.03 | 10,097,500 | — | — |
| 2018-07-18 | $45.12 | $175.07 | 7,351,600 | — | — |
| 2018-07-17 | $45.25 | $175.57 | 11,592,200 | — | — |
| 2018-07-16 | $44.73 | $173.56 | 5,831,400 | — | — |
| 2018-07-13 | $44.74 | $173.59 | 5,585,900 | — | — |
| 2018-07-12 | $44.67 | $173.32 | 6,331,600 | — | — |
| 2018-07-11 | $44.79 | $173.79 | 7,715,600 | — | — |
| 2018-07-10 | $44.97 | $174.49 | 10,606,100 | — | — |
| 2018-07-09 | $44.40 | $172.28 | 7,373,100 | — | — |
| 2018-07-06 | $44.64 | $173.21 | 8,733,900 | — | — |
| 2018-07-05 | $44.66 | $173.28 | 11,653,000 | — | — |
| 2018-07-03 | $43.99 | $170.68 | 8,214,300 | — | — |
| 2018-07-02 | $43.75 | $169.75 | 9,232,500 | — | — |
| 2018-06-29 | $43.86 | $170.18 | 11,485,600 | — | — |
| 2018-06-28 | $43.47 | $168.67 | 12,668,900 | — | — |
| 2018-06-27 | $43.07 | $167.12 | 15,332,600 | — | — |
| 2018-06-26 | $43.33 | $168.12 | 13,974,700 | — | — |
| 2018-06-25 | $43.58 | $169.09 | 12,092,400 | — | — |
| 2018-06-22 | $43.25 | $167.81 | 14,924,400 | — | — |
| 2018-06-21 | $43.09 | $167.19 | 10,465,200 | — | — |
| 2018-06-20 | $43.26 | $167.85 | 10,893,700 | — | — |
| 2018-06-19 | $43.60 | $169.17 | 12,936,400 | — | — |
| 2018-06-18 | $43.55 | $168.98 | 12,161,900 | — | — |
| 2018-06-15 | $44.12 | $171.19 | 21,562,500 | — | — |
| 2018-06-14 | $43.58 | $169.09 | 12,696,200 | — | — |
| 2018-06-13 | $44.18 | $169.91 | 16,745,000 | — | — |
| 2018-06-12 | $44.41 | $170.79 | 8,243,300 | — | — |
| 2018-06-11 | $44.13 | $169.72 | 7,526,100 | — | — |
| 2018-06-08 | $43.95 | $169.02 | 12,078,800 | — | — |
| 2018-06-07 | $43.44 | $167.06 | 11,948,100 | — | — |
| 2018-06-06 | $43.46 | $167.14 | 9,202,900 | — | — |
| 2018-06-05 | $43.11 | $165.79 | 9,975,900 | — | — |
| 2018-06-04 | $43.49 | $167.26 | 11,727,600 | — | — |
| 2018-06-01 | $43.12 | $165.83 | 10,664,700 | — | — |
| 2018-05-31 | $43.00 | $165.37 | 15,571,300 | — | — |
| 2018-05-30 | $43.13 | $165.87 | 10,114,200 | — | — |
| 2018-05-29 | $42.68 | $164.14 | 14,826,900 | — | — |
| 2018-05-25 | $42.40 | $163.06 | 8,806,500 | — | — |
| 2018-05-24 | $42.32 | $162.76 | 9,269,600 | — | — |
| 2018-05-23 | $42.40 | $163.06 | 8,971,400 | — | — |
| 2018-05-22 | $42.25 | $162.49 | 8,222,900 | — | — |
| 2018-05-21 | $42.41 | $163.10 | 9,110,200 | — | — |
| 2018-05-18 | $42.18 | $162.22 | 11,950,200 | — | — |
| 2018-05-17 | $42.30 | $162.68 | 14,857,400 | — | — |
| 2018-05-16 | $41.55 | $159.79 | 11,590,500 | — | — |
| 2018-05-15 | $41.72 | $160.45 | 16,449,700 | — | — |
| 2018-05-14 | $42.04 | $161.68 | 10,715,500 | — | — |
| 2018-05-11 | $42.14 | $162.06 | 6,331,900 | — | — |
| 2018-05-10 | $42.18 | $162.22 | 7,924,200 | — | — |
| 2018-05-09 | $41.78 | $160.68 | 9,295,200 | — | — |
| 2018-05-08 | $41.81 | $160.79 | 15,062,200 | — | — |
| 2018-05-07 | $42.14 | $162.06 | 9,336,000 | — | — |
| 2018-05-04 | $42.36 | $162.91 | 10,946,200 | — | — |
| 2018-05-03 | $41.89 | $161.10 | 18,352,200 | — | — |
| 2018-05-02 | $42.06 | $161.76 | 13,736,400 | — | — |
| 2018-05-01 | $42.59 | $163.79 | 11,514,200 | — | — |
| 2018-04-30 | $43.21 | $166.18 | 16,037,700 | — | — |
| 2018-04-27 | $43.31 | $166.56 | 9,777,900 | — | — |
| 2018-04-26 | $42.75 | $164.41 | 13,561,000 | — | — |
| 2018-04-25 | $42.43 | $163.18 | 20,774,700 | — | — |
| 2018-04-24 | $43.07 | $165.64 | 18,523,900 | — | — |
| 2018-04-23 | $43.98 | $169.14 | 11,878,500 | — | — |
| 2018-04-20 | $43.74 | $168.22 | 14,690,700 | — | — |
| 2018-04-19 | $44.31 | $170.41 | 10,370,400 | — | — |
| 2018-04-18 | $44.51 | $171.18 | 7,429,000 | — | — |
| 2018-04-17 | $44.88 | $172.60 | 8,406,400 | — | — |
| 2018-04-16 | $44.68 | $171.83 | 8,962,100 | — | — |
| 2018-04-13 | $44.51 | $171.18 | 10,774,200 | — | — |
| 2018-04-12 | $44.03 | $169.33 | 8,476,400 | — | — |
| 2018-04-11 | $43.99 | $169.18 | 8,424,300 | — | — |
| 2018-04-10 | $43.99 | $169.18 | 10,379,500 | — | — |
| 2018-04-09 | $43.83 | $168.56 | 11,913,400 | — | — |
| 2018-04-06 | $43.92 | $168.91 | 11,495,100 | — | — |
| 2018-04-05 | $44.40 | $170.75 | 11,707,800 | — | — |
| 2018-04-04 | $44.24 | $170.14 | 13,563,300 | — | — |
| 2018-04-03 | $43.38 | $166.83 | 15,484,600 | — | — |
| 2018-04-02 | $42.67 | $164.10 | 14,207,900 | — | — |
| 2018-03-29 | $43.43 | $167.02 | 10,450,500 | — | — |
| 2018-03-28 | $43.32 | $166.60 | 16,277,400 | — | — |
| 2018-03-27 | $42.89 | $164.95 | 11,627,000 | — | — |
| 2018-03-26 | $42.69 | $164.18 | 11,276,100 | — | — |
| 2018-03-23 | $42.33 | $162.79 | 13,475,200 | — | — |
| 2018-03-22 | $42.76 | $164.45 | 12,274,100 | — | — |
| 2018-03-21 | $43.00 | $165.37 | 13,054,000 | — | — |
| 2018-03-20 | $43.16 | $165.99 | 13,559,800 | — | — |
| 2018-03-19 | $43.26 | $166.37 | 12,380,300 | — | — |
| 2018-03-16 | $43.46 | $167.14 | 26,603,300 | — | — |
| 2018-03-15 | $43.67 | $167.95 | 12,456,700 | — | — |
| 2018-03-14 | $43.78 | $168.37 | 15,321,200 | — | — |
| 2018-03-13 | $44.57 | $169.91 | 11,342,100 | — | — |
| 2018-03-12 | $44.53 | $169.76 | 11,857,700 | — | — |
| 2018-03-09 | $44.82 | $170.86 | 9,778,600 | — | — |
| 2018-03-08 | $44.45 | $169.45 | 12,361,100 | — | — |
| 2018-03-07 | $43.82 | $167.05 | 10,881,700 | — | — |
| 2018-03-06 | $43.93 | $167.47 | 10,010,500 | — | — |
| 2018-03-05 | $43.89 | $167.32 | 11,992,700 | — | — |
| 2018-03-02 | $43.72 | $166.67 | 14,050,100 | — | — |
| 2018-03-01 | $43.43 | $165.56 | 17,746,800 | — | — |
| 2018-02-28 | $43.22 | $164.76 | 11,929,400 | — | — |
| 2018-02-27 | $43.62 | $166.29 | 12,774,400 | — | — |
| 2018-02-26 | $44.03 | $167.85 | 12,713,300 | — | — |
| 2018-02-23 | $44.04 | $167.89 | 8,277,200 | — | — |
| 2018-02-22 | $43.52 | $165.91 | 12,377,800 | — | — |
| 2018-02-21 | $43.34 | $165.22 | 12,792,900 | — | — |
| 2018-02-20 | $43.99 | $167.70 | 14,137,300 | — | — |
| 2018-02-16 | $44.98 | $171.47 | 17,202,300 | — | — |
| 2018-02-15 | $44.78 | $170.71 | 13,467,300 | — | — |
| 2018-02-14 | $44.10 | $168.12 | 13,457,900 | — | — |
| 2018-02-13 | $44.19 | $168.46 | 13,163,200 | — | — |
| 2018-02-12 | $43.97 | $167.62 | 14,689,000 | — | — |
| 2018-02-09 | $43.13 | $164.42 | 22,853,100 | — | — |
| 2018-02-08 | $43.10 | $164.30 | 23,295,300 | — | — |
| 2018-02-07 | $44.56 | $169.87 | 18,041,600 | — | — |
| 2018-02-06 | $44.67 | $170.29 | 25,184,300 | — | — |
| 2018-02-05 | $44.89 | $171.13 | 23,261,500 | — | — |
| 2018-02-02 | $46.73 | $178.14 | 12,912,300 | — | — |
| 2018-02-01 | $47.45 | $180.89 | 10,279,400 | — | — |
| 2018-01-31 | $47.59 | $181.42 | 10,960,100 | — | — |
| 2018-01-30 | $47.41 | $180.74 | 12,404,800 | — | — |
| 2018-01-29 | $47.70 | $181.84 | 11,662,600 | — | — |
| 2018-01-26 | $48.53 | $185.01 | 16,671,200 | — | — |
| 2018-01-25 | $47.84 | $182.37 | 11,755,000 | — | — |
| 2018-01-24 | $47.83 | $182.34 | 15,964,500 | — | — |
| 2018-01-23 | $47.45 | $180.89 | 11,463,700 | — | — |
| 2018-01-22 | $47.38 | $180.62 | 9,577,400 | — | — |
| 2018-01-19 | $47.16 | $179.78 | 16,187,400 | — | — |
| 2018-01-18 | $46.88 | $178.72 | 11,952,900 | — | — |
| 2018-01-17 | $46.82 | $178.49 | 12,143,100 | — | — |
| 2018-01-16 | $46.53 | $177.38 | 16,459,300 | — | — |
| 2018-01-12 | $46.15 | $175.93 | 14,570,100 | — | — |
| 2018-01-11 | $46.04 | $175.51 | 7,583,200 | — | — |
| 2018-01-10 | $46.07 | $175.63 | 10,700,700 | — | — |
| 2018-01-09 | $46.23 | $176.24 | 9,962,400 | — | — |
| 2018-01-08 | $46.00 | $175.36 | 7,068,600 | — | — |
| 2018-01-05 | $46.07 | $175.63 | 13,113,100 | — | — |
| 2018-01-04 | $46.08 | $175.67 | 12,709,400 | — | — |
| 2018-01-03 | $45.44 | $173.23 | 12,635,600 | — | — |
| 2018-01-02 | $45.54 | $173.61 | 10,872,200 | — | — |