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
- 2004-12-15 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 | $52.05 | $72.74 | 4,322,000 | — | — |
| 2018-12-28 | $50.88 | $71.10 | 3,072,100 | — | — |
| 2018-12-27 | $51.14 | $71.46 | 3,074,400 | — | — |
| 2018-12-26 | $51.45 | $71.90 | 3,844,800 | — | — |
| 2018-12-24 | $48.44 | $67.69 | 2,384,600 | — | — |
| 2018-12-21 | $48.51 | $67.79 | 6,817,200 | — | — |
| 2018-12-20 | $50.34 | $70.35 | 5,337,600 | — | — |
| 2018-12-19 | $51.22 | $71.58 | 8,284,200 | — | — |
| 2018-12-18 | $52.96 | $74.01 | 5,689,900 | — | — |
| 2018-12-17 | $52.61 | $73.52 | 4,086,900 | — | — |
| 2018-12-14 | $54.84 | $75.59 | 4,810,800 | — | — |
| 2018-12-13 | $55.10 | $75.95 | 4,999,500 | — | — |
| 2018-12-12 | $55.43 | $76.40 | 4,707,100 | — | — |
| 2018-12-11 | $54.24 | $74.76 | 4,943,700 | — | — |
| 2018-12-10 | $53.46 | $73.69 | 3,868,100 | — | — |
| 2018-12-07 | $53.34 | $73.52 | 6,664,500 | — | — |
| 2018-12-06 | $55.69 | $76.76 | 5,472,300 | — | — |
| 2018-12-04 | $55.57 | $76.59 | 5,183,700 | — | — |
| 2018-12-03 | $58.34 | $80.41 | 9,973,200 | — | — |
| 2018-11-30 | $54.94 | $75.72 | 4,988,700 | — | — |
| 2018-11-29 | $54.47 | $75.08 | 3,813,600 | — | — |
| 2018-11-28 | $55.15 | $76.01 | 4,227,900 | — | — |
| 2018-11-27 | $54.11 | $74.58 | 5,064,700 | — | — |
| 2018-11-26 | $54.44 | $75.04 | 6,796,200 | — | — |
| 2018-11-23 | $50.74 | $69.94 | 1,502,800 | — | — |
| 2018-11-21 | $51.96 | $71.62 | 3,606,800 | — | — |
| 2018-11-20 | $50.33 | $69.37 | 6,720,400 | — | — |
| 2018-11-19 | $50.45 | $69.54 | 5,102,800 | — | — |
| 2018-11-16 | $53.81 | $74.17 | 5,931,300 | — | — |
| 2018-11-15 | $53.73 | $74.06 | 5,811,300 | — | — |
| 2018-11-14 | $52.48 | $72.33 | 5,650,100 | — | — |
| 2018-11-13 | $51.55 | $71.05 | 7,316,500 | — | — |
| 2018-11-12 | $51.00 | $70.29 | 4,297,900 | — | — |
| 2018-11-09 | $52.09 | $71.80 | 4,708,000 | — | — |
| 2018-11-08 | $53.71 | $74.03 | 8,911,400 | — | — |
| 2018-11-07 | $56.57 | $77.97 | 5,417,900 | — | — |
| 2018-11-06 | $55.41 | $76.37 | 4,833,000 | — | — |
| 2018-11-05 | $55.12 | $75.97 | 4,870,900 | — | — |
| 2018-11-02 | $56.25 | $77.53 | 7,360,000 | — | — |
| 2018-11-01 | $57.06 | $78.65 | 12,596,800 | — | — |
| 2018-10-31 | $51.03 | $70.34 | 5,829,700 | — | — |
| 2018-10-30 | $50.89 | $70.14 | 6,268,800 | — | — |
| 2018-10-29 | $50.73 | $69.92 | 7,298,900 | — | — |
| 2018-10-26 | $52.39 | $72.21 | 4,746,000 | — | — |
| 2018-10-25 | $54.26 | $74.79 | 9,833,200 | — | — |
| 2018-10-24 | $52.00 | $71.67 | 7,276,400 | — | — |
| 2018-10-23 | $53.37 | $73.56 | 5,928,600 | — | — |
| 2018-10-22 | $54.89 | $75.66 | 4,811,900 | — | — |
| 2018-10-19 | $55.66 | $76.72 | 7,139,200 | — | — |
| 2018-10-18 | $56.04 | $77.24 | 5,580,700 | — | — |
| 2018-10-17 | $57.36 | $79.06 | 2,941,400 | — | — |
| 2018-10-16 | $57.27 | $78.94 | 4,428,700 | — | — |
| 2018-10-15 | $55.82 | $76.94 | 4,002,800 | — | — |
| 2018-10-12 | $56.15 | $77.39 | 5,193,800 | — | — |
| 2018-10-11 | $55.49 | $76.48 | 7,758,500 | — | — |
| 2018-10-10 | $56.33 | $77.64 | 6,780,700 | — | — |
| 2018-10-09 | $58.28 | $80.33 | 4,086,900 | — | — |
| 2018-10-08 | $58.31 | $80.37 | 3,510,700 | — | — |
| 2018-10-05 | $58.70 | $80.91 | 4,778,100 | — | — |
| 2018-10-04 | $59.35 | $81.80 | 3,771,800 | — | — |
| 2018-10-03 | $60.82 | $83.83 | 6,531,100 | — | — |
| 2018-10-02 | $59.20 | $81.60 | 3,341,600 | — | — |
| 2018-10-01 | $59.75 | $82.35 | 6,229,400 | — | — |
| 2018-09-28 | $59.33 | $81.78 | 5,002,000 | — | — |
| 2018-09-27 | $59.76 | $82.37 | 2,676,300 | — | — |
| 2018-09-26 | $59.82 | $82.45 | 3,083,000 | — | — |
| 2018-09-25 | $60.66 | $83.61 | 3,237,800 | — | — |
| 2018-09-24 | $60.46 | $83.33 | 3,784,200 | — | — |
| 2018-09-21 | $60.95 | $84.01 | 4,294,200 | — | — |
| 2018-09-20 | $60.97 | $84.04 | 5,494,300 | — | — |
| 2018-09-19 | $60.95 | $84.01 | 5,247,600 | — | — |
| 2018-09-18 | $60.41 | $83.26 | 3,881,600 | — | — |
| 2018-09-17 | $61.23 | $83.36 | 3,887,500 | — | — |
| 2018-09-14 | $61.41 | $83.61 | 4,549,300 | — | — |
| 2018-09-13 | $61.25 | $83.39 | 3,753,500 | — | — |
| 2018-09-12 | $61.24 | $83.37 | 6,287,900 | — | — |
| 2018-09-11 | $60.50 | $82.37 | 6,141,900 | — | — |
| 2018-09-10 | $61.20 | $83.32 | 5,747,700 | — | — |
| 2018-09-07 | $60.62 | $82.53 | 7,472,300 | — | — |
| 2018-09-06 | $61.08 | $83.16 | 10,044,900 | — | — |
| 2018-09-05 | $63.11 | $85.92 | 8,560,000 | — | — |
| 2018-09-04 | $64.50 | $87.81 | 3,337,700 | — | — |
| 2018-08-31 | $65.42 | $89.07 | 3,416,900 | — | — |
| 2018-08-30 | $65.71 | $89.46 | 4,605,100 | — | — |
| 2018-08-29 | $66.22 | $90.15 | 4,214,600 | — | — |
| 2018-08-28 | $66.20 | $90.13 | 2,949,700 | — | — |
| 2018-08-27 | $66.72 | $90.84 | 3,265,800 | — | — |
| 2018-08-24 | $65.54 | $89.23 | 1,571,300 | — | — |
| 2018-08-23 | $65.51 | $89.19 | 2,062,200 | — | — |
| 2018-08-22 | $65.64 | $89.36 | 1,971,600 | — | — |
| 2018-08-21 | $66.26 | $90.21 | 4,662,100 | — | — |
| 2018-08-20 | $65.63 | $89.35 | 3,151,700 | — | — |
| 2018-08-17 | $65.86 | $89.66 | 2,662,600 | — | — |
| 2018-08-16 | $65.11 | $88.64 | 3,369,100 | — | — |
| 2018-08-15 | $64.46 | $87.76 | 5,858,500 | — | — |
| 2018-08-14 | $66.72 | $90.84 | 5,588,900 | — | — |
| 2018-08-13 | $67.09 | $91.34 | 3,357,100 | — | — |
| 2018-08-10 | $67.85 | $92.37 | 4,125,600 | — | — |
| 2018-08-09 | $68.52 | $93.29 | 2,265,000 | — | — |
| 2018-08-08 | $68.66 | $93.48 | 2,152,900 | — | — |
| 2018-08-07 | $69.03 | $93.98 | 2,621,000 | — | — |
| 2018-08-06 | $69.20 | $94.21 | 3,015,900 | — | — |
| 2018-08-03 | $68.65 | $93.46 | 4,341,400 | — | — |
| 2018-08-02 | $68.44 | $93.18 | 7,001,300 | — | — |
| 2018-08-01 | $69.01 | $93.95 | 5,459,400 | — | — |
| 2018-07-31 | $71.90 | $97.89 | 3,767,900 | — | — |
| 2018-07-30 | $70.26 | $95.65 | 3,161,800 | — | — |
| 2018-07-27 | $71.53 | $97.38 | 4,228,700 | — | — |
| 2018-07-26 | $71.30 | $97.07 | 7,859,200 | — | — |
| 2018-07-25 | $75.12 | $102.27 | 3,544,600 | — | — |
| 2018-07-24 | $74.50 | $101.43 | 3,925,100 | — | — |
| 2018-07-23 | $73.86 | $100.56 | 4,004,500 | — | — |
| 2018-07-20 | $73.85 | $100.54 | 3,114,200 | — | — |
| 2018-07-19 | $74.05 | $100.81 | 4,403,700 | — | — |
| 2018-07-18 | $74.67 | $101.66 | 2,717,800 | — | — |
| 2018-07-17 | $74.49 | $101.41 | 2,679,800 | — | — |
| 2018-07-16 | $74.08 | $100.86 | 3,475,400 | — | — |
| 2018-07-13 | $73.73 | $100.38 | 1,971,500 | — | — |
| 2018-07-12 | $73.18 | $99.63 | 2,948,300 | — | — |
| 2018-07-11 | $72.30 | $98.43 | 4,176,600 | — | — |
| 2018-07-10 | $73.63 | $100.24 | 3,487,200 | — | — |
| 2018-07-09 | $73.32 | $99.82 | 4,075,100 | — | — |
| 2018-07-06 | $72.37 | $98.53 | 3,287,100 | — | — |
| 2018-07-05 | $72.22 | $98.32 | 3,638,800 | — | — |
| 2018-07-03 | $70.95 | $96.59 | 2,532,700 | — | — |
| 2018-07-02 | $71.27 | $97.03 | 9,066,100 | — | — |
| 2018-06-29 | $76.36 | $103.96 | 3,899,200 | — | — |
| 2018-06-28 | $75.62 | $102.95 | 3,055,100 | — | — |
| 2018-06-27 | $75.93 | $103.37 | 3,044,100 | — | — |
| 2018-06-26 | $77.23 | $105.14 | 4,320,200 | — | — |
| 2018-06-25 | $75.86 | $103.28 | 5,401,400 | — | — |
| 2018-06-22 | $79.80 | $108.64 | 3,110,000 | — | — |
| 2018-06-21 | $79.40 | $108.10 | 4,388,000 | — | — |
| 2018-06-20 | $80.02 | $108.94 | 4,141,000 | — | — |
| 2018-06-19 | $79.34 | $108.02 | 6,788,600 | — | — |
| 2018-06-18 | $81.27 | $109.62 | 2,589,700 | — | — |
| 2018-06-15 | $80.37 | $108.41 | 4,950,100 | — | — |
| 2018-06-14 | $80.60 | $108.72 | 3,424,800 | — | — |
| 2018-06-13 | $80.32 | $108.34 | 3,561,200 | — | — |
| 2018-06-12 | $80.29 | $108.30 | 4,659,600 | — | — |
| 2018-06-11 | $79.13 | $106.74 | 4,188,900 | — | — |
| 2018-06-08 | $78.00 | $105.21 | 3,659,600 | — | — |
| 2018-06-07 | $77.68 | $104.78 | 3,975,400 | — | — |
| 2018-06-06 | $78.90 | $106.43 | 5,893,600 | — | — |
| 2018-06-05 | $78.70 | $106.16 | 5,680,400 | — | — |
| 2018-06-04 | $79.82 | $107.67 | 4,313,200 | — | — |
| 2018-06-01 | $80.47 | $108.54 | 4,074,100 | — | — |
| 2018-05-31 | $80.61 | $108.73 | 4,598,100 | — | — |
| 2018-05-30 | $80.26 | $108.26 | 2,245,700 | — | — |
| 2018-05-29 | $79.58 | $107.34 | 2,057,900 | — | — |
| 2018-05-25 | $79.35 | $107.03 | 1,533,200 | — | — |
| 2018-05-24 | $79.31 | $106.98 | 1,549,400 | — | — |
| 2018-05-23 | $79.30 | $106.97 | 1,823,600 | — | — |
| 2018-05-22 | $79.00 | $106.56 | 1,724,500 | — | — |
| 2018-05-21 | $79.26 | $106.91 | 2,723,100 | — | — |
| 2018-05-18 | $77.91 | $105.09 | 2,433,500 | — | — |
| 2018-05-17 | $78.06 | $105.29 | 2,301,200 | — | — |
| 2018-05-16 | $78.36 | $105.70 | 1,819,100 | — | — |
| 2018-05-15 | $77.88 | $105.05 | 2,353,800 | — | — |
| 2018-05-14 | $77.49 | $104.52 | 4,299,100 | — | — |
| 2018-05-11 | $78.14 | $105.40 | 2,554,400 | — | — |
| 2018-05-10 | $79.00 | $106.56 | 2,682,900 | — | — |
| 2018-05-09 | $77.89 | $105.06 | 2,052,400 | — | — |
| 2018-05-08 | $76.64 | $103.38 | 2,907,000 | — | — |
| 2018-05-07 | $76.88 | $103.70 | 2,886,300 | — | — |
| 2018-05-04 | $76.38 | $103.03 | 2,435,400 | — | — |
| 2018-05-03 | $75.36 | $101.65 | 2,737,600 | — | — |
| 2018-05-02 | $75.25 | $101.50 | 3,853,900 | — | — |
| 2018-05-01 | $74.86 | $100.98 | 3,493,500 | — | — |
| 2018-04-30 | $73.33 | $98.91 | 2,653,800 | — | — |
| 2018-04-27 | $72.33 | $97.56 | 2,282,800 | — | — |
| 2018-04-26 | $73.11 | $98.62 | 4,937,400 | — | — |
| 2018-04-25 | $72.34 | $97.58 | 4,083,100 | — | — |
| 2018-04-24 | $73.79 | $99.53 | 2,125,900 | — | — |
| 2018-04-23 | $74.44 | $100.41 | 2,380,700 | — | — |
| 2018-04-20 | $73.89 | $99.67 | 2,758,600 | — | — |
| 2018-04-19 | $73.84 | $99.60 | 3,040,600 | — | — |
| 2018-04-18 | $74.42 | $100.38 | 3,372,400 | — | — |
| 2018-04-17 | $73.50 | $99.14 | 2,547,300 | — | — |
| 2018-04-16 | $72.95 | $98.40 | 1,934,500 | — | — |
| 2018-04-13 | $71.82 | $96.88 | 2,234,000 | — | — |
| 2018-04-12 | $72.37 | $97.62 | 4,233,500 | — | — |
| 2018-04-11 | $70.85 | $95.57 | 1,763,500 | — | — |
| 2018-04-10 | $71.41 | $96.32 | 3,267,100 | — | — |
| 2018-04-09 | $69.88 | $94.26 | 2,494,800 | — | — |
| 2018-04-06 | $69.22 | $93.37 | 2,292,400 | — | — |
| 2018-04-05 | $71.11 | $95.92 | 4,065,500 | — | — |
| 2018-04-04 | $70.04 | $94.48 | 5,175,800 | — | — |
| 2018-04-03 | $70.95 | $95.70 | 1,972,600 | — | — |
| 2018-04-02 | $70.58 | $95.20 | 2,704,200 | — | — |
| 2018-03-29 | $71.90 | $96.98 | 6,249,700 | — | — |
| 2018-03-28 | $70.78 | $95.47 | 3,150,600 | — | — |
| 2018-03-27 | $71.66 | $96.66 | 4,180,900 | — | — |
| 2018-03-26 | $70.45 | $95.03 | 5,961,500 | — | — |
| 2018-03-23 | $69.32 | $93.50 | 3,926,200 | — | — |
| 2018-03-22 | $71.34 | $96.23 | 3,250,900 | — | — |
| 2018-03-21 | $73.32 | $98.90 | 2,889,400 | — | — |
| 2018-03-20 | $75.15 | $100.36 | 1,753,000 | — | — |
| 2018-03-19 | $75.05 | $100.22 | 2,524,100 | — | — |
| 2018-03-16 | $75.05 | $100.22 | 2,079,100 | — | — |
| 2018-03-15 | $74.77 | $99.85 | 1,975,700 | — | — |
| 2018-03-14 | $73.90 | $98.69 | 3,332,300 | — | — |
| 2018-03-13 | $73.86 | $98.63 | 3,147,700 | — | — |
| 2018-03-12 | $75.63 | $101.00 | 3,269,900 | — | — |
| 2018-03-09 | $76.47 | $102.12 | 3,062,300 | — | — |
| 2018-03-08 | $76.62 | $102.32 | 5,754,500 | — | — |
| 2018-03-07 | $73.04 | $97.54 | 2,308,200 | — | — |
| 2018-03-06 | $72.64 | $97.00 | 2,462,600 | — | — |
| 2018-03-05 | $71.57 | $95.58 | 1,873,700 | — | — |
| 2018-03-02 | $71.51 | $95.50 | 3,074,700 | — | — |
| 2018-03-01 | $70.85 | $94.61 | 2,900,400 | — | — |
| 2018-02-28 | $72.81 | $97.23 | 2,410,000 | — | — |
| 2018-02-27 | $73.04 | $97.54 | 2,631,800 | — | — |
| 2018-02-26 | $73.95 | $98.75 | 2,100,200 | — | — |
| 2018-02-23 | $74.33 | $99.26 | 1,801,800 | — | — |
| 2018-02-22 | $72.95 | $97.42 | 4,257,900 | — | — |
| 2018-02-21 | $75.06 | $100.24 | 1,993,400 | — | — |
| 2018-02-20 | $75.04 | $100.21 | 2,336,200 | — | — |
| 2018-02-16 | $75.02 | $100.18 | 1,840,500 | — | — |
| 2018-02-15 | $74.84 | $99.94 | 2,280,700 | — | — |
| 2018-02-14 | $74.45 | $99.42 | 2,756,200 | — | — |
| 2018-02-13 | $73.15 | $97.69 | 4,221,700 | — | — |
| 2018-02-12 | $71.54 | $95.54 | 2,813,800 | — | — |
| 2018-02-09 | $71.00 | $94.81 | 6,199,900 | — | — |
| 2018-02-08 | $70.99 | $94.80 | 4,681,300 | — | — |
| 2018-02-07 | $73.43 | $98.06 | 3,779,300 | — | — |
| 2018-02-06 | $74.11 | $98.97 | 5,975,900 | — | — |
| 2018-02-05 | $72.38 | $96.66 | 6,098,500 | — | — |
| 2018-02-02 | $75.18 | $100.40 | 3,755,100 | — | — |
| 2018-02-01 | $78.21 | $104.44 | 4,567,500 | — | — |
| 2018-01-31 | $77.52 | $103.52 | 4,886,100 | — | — |
| 2018-01-30 | $78.38 | $104.67 | 6,925,800 | — | — |
| 2018-01-29 | $79.03 | $105.54 | 8,797,300 | — | — |
| 2018-01-26 | $75.50 | $100.82 | 7,810,300 | — | — |
| 2018-01-25 | $75.36 | $100.64 | 7,026,800 | — | — |
| 2018-01-24 | $77.44 | $103.41 | 6,287,700 | — | — |
| 2018-01-23 | $77.66 | $103.71 | 4,591,800 | — | — |
| 2018-01-22 | $77.10 | $102.96 | 6,841,400 | — | — |
| 2018-01-19 | $74.51 | $99.50 | 3,396,000 | — | — |
| 2018-01-18 | $73.73 | $98.46 | 3,654,200 | — | — |
| 2018-01-17 | $73.51 | $98.17 | 4,289,000 | — | — |
| 2018-01-16 | $72.67 | $97.04 | 4,980,600 | — | — |
| 2018-01-12 | $71.02 | $94.84 | 2,914,800 | — | — |
| 2018-01-11 | $70.63 | $94.32 | 2,901,800 | — | — |
| 2018-01-10 | $70.04 | $93.53 | 2,933,300 | — | — |
| 2018-01-09 | $69.52 | $92.84 | 2,972,400 | — | — |
| 2018-01-08 | $68.00 | $90.81 | 2,874,900 | — | — |
| 2018-01-05 | $67.92 | $90.70 | 4,004,900 | — | — |
| 2018-01-04 | $68.15 | $91.01 | 3,495,400 | — | — |
| 2018-01-03 | $68.32 | $91.24 | 4,645,900 | — | — |
| 2018-01-02 | $69.10 | $92.28 | 2,908,200 | — | — |