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
- 1984-06-01 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 | $31.73 | $32.36 | 21,392,100 | — | — |
| 2018-12-28 | $31.57 | $32.19 | 29,873,400 | — | — |
| 2018-12-27 | $31.93 | $32.56 | 39,858,300 | — | — |
| 2018-12-26 | $30.89 | $31.50 | 45,711,000 | — | — |
| 2018-12-24 | $29.02 | $29.59 | 23,771,800 | — | — |
| 2018-12-21 | $30.32 | $30.92 | 54,630,500 | — | — |
| 2018-12-20 | $31.28 | $31.90 | 60,427,600 | — | — |
| 2018-12-19 | $31.41 | $32.03 | 106,669,600 | — | — |
| 2018-12-18 | $34.11 | $34.78 | 46,135,400 | — | — |
| 2018-12-17 | $33.88 | $34.55 | 30,891,000 | — | — |
| 2018-12-14 | $34.20 | $34.87 | 28,922,100 | — | — |
| 2018-12-13 | $35.02 | $35.71 | 23,825,400 | — | — |
| 2018-12-12 | $36.03 | $36.74 | 26,642,500 | — | — |
| 2018-12-11 | $35.21 | $35.90 | 26,238,800 | — | — |
| 2018-12-10 | $34.80 | $35.49 | 33,979,700 | — | — |
| 2018-12-07 | $35.31 | $36.01 | 30,619,800 | — | — |
| 2018-12-06 | $37.67 | $38.41 | 37,494,400 | — | — |
| 2018-12-04 | $36.88 | $37.61 | 36,616,300 | — | — |
| 2018-12-03 | $40.03 | $40.82 | 35,830,000 | — | — |
| 2018-11-30 | $38.56 | $39.32 | 28,176,000 | — | — |
| 2018-11-29 | $37.91 | $38.66 | 23,631,300 | — | — |
| 2018-11-28 | $38.71 | $39.47 | 42,293,700 | — | — |
| 2018-11-27 | $37.00 | $37.73 | 21,397,300 | — | — |
| 2018-11-26 | $36.57 | $37.29 | 26,569,700 | — | — |
| 2018-11-23 | $36.40 | $37.12 | 11,257,800 | — | — |
| 2018-11-21 | $36.38 | $37.10 | 22,728,400 | — | — |
| 2018-11-20 | $36.12 | $36.83 | 38,728,600 | — | — |
| 2018-11-19 | $36.83 | $37.56 | 31,039,100 | — | — |
| 2018-11-16 | $39.44 | $40.22 | 25,445,700 | — | — |
| 2018-11-15 | $39.91 | $40.70 | 30,046,100 | — | — |
| 2018-11-14 | $38.03 | $38.78 | 23,706,400 | — | — |
| 2018-11-13 | $37.85 | $38.60 | 25,870,500 | — | — |
| 2018-11-12 | $37.44 | $38.18 | 24,822,400 | — | — |
| 2018-11-09 | $39.11 | $39.88 | 26,102,800 | — | — |
| 2018-11-08 | $40.44 | $41.24 | 15,609,300 | — | — |
| 2018-11-07 | $40.93 | $41.74 | 22,957,200 | — | — |
| 2018-11-06 | $39.80 | $40.58 | 19,316,600 | — | — |
| 2018-11-05 | $39.92 | $40.71 | 22,904,000 | — | — |
| 2018-11-02 | $40.32 | $41.12 | 33,645,700 | — | — |
| 2018-11-01 | $40.12 | $40.91 | 43,981,400 | — | — |
| 2018-10-31 | $37.72 | $38.46 | 44,055,400 | — | — |
| 2018-10-30 | $36.01 | $36.72 | 35,319,500 | — | — |
| 2018-10-29 | $34.66 | $35.34 | 34,176,400 | — | — |
| 2018-10-26 | $35.40 | $36.10 | 41,257,400 | — | — |
| 2018-10-25 | $36.78 | $37.51 | 39,625,700 | — | — |
| 2018-10-24 | $35.43 | $36.13 | 53,096,500 | — | — |
| 2018-10-23 | $38.68 | $39.44 | 46,364,200 | — | — |
| 2018-10-22 | $39.76 | $40.54 | 34,441,200 | — | — |
| 2018-10-19 | $40.45 | $41.25 | 28,641,400 | — | — |
| 2018-10-18 | $41.30 | $42.11 | 33,560,800 | — | — |
| 2018-10-17 | $42.35 | $43.19 | 27,759,000 | — | — |
| 2018-10-16 | $43.21 | $44.06 | 28,827,400 | — | — |
| 2018-10-15 | $42.34 | $43.17 | 27,697,300 | — | — |
| 2018-10-12 | $42.47 | $43.31 | 32,851,100 | — | — |
| 2018-10-11 | $41.97 | $42.80 | 48,197,000 | — | — |
| 2018-10-10 | $41.61 | $42.43 | 48,452,000 | — | — |
| 2018-10-09 | $42.27 | $43.10 | 31,576,400 | — | — |
| 2018-10-08 | $43.07 | $43.92 | 27,426,600 | — | — |
| 2018-10-05 | $43.58 | $44.44 | 35,367,100 | — | — |
| 2018-10-04 | $44.16 | $45.03 | 34,579,600 | — | — |
| 2018-10-03 | $45.15 | $46.04 | 29,505,100 | — | — |
| 2018-10-02 | $45.76 | $46.66 | 32,397,000 | — | — |
| 2018-10-01 | $45.15 | $46.04 | 26,693,400 | — | — |
| 2018-09-28 | $45.23 | $46.12 | 28,080,400 | — | — |
| 2018-09-27 | $44.99 | $45.88 | 26,952,400 | — | — |
| 2018-09-26 | $44.35 | $45.22 | 30,299,800 | — | — |
| 2018-09-25 | $44.64 | $45.52 | 32,547,500 | — | — |
| 2018-09-24 | $45.16 | $46.05 | 36,918,900 | — | — |
| 2018-09-21 | $44.74 | $45.62 | 97,053,400 | — | — |
| 2018-09-20 | $46.06 | $46.97 | 75,144,100 | — | — |
| 2018-09-19 | $45.06 | $45.95 | 29,264,700 | — | — |
| 2018-09-18 | $45.33 | $46.22 | 36,507,400 | — | — |
| 2018-09-17 | $43.58 | $44.44 | 28,205,300 | — | — |
| 2018-09-14 | $44.30 | $45.17 | 40,610,300 | — | — |
| 2018-09-13 | $43.62 | $44.48 | 59,922,100 | — | — |
| 2018-09-12 | $41.74 | $42.56 | 66,916,000 | — | — |
| 2018-09-11 | $43.60 | $44.46 | 48,980,700 | — | — |
| 2018-09-10 | $44.90 | $45.79 | 33,078,300 | — | — |
| 2018-09-07 | $44.86 | $45.74 | 47,114,300 | — | — |
| 2018-09-06 | $44.65 | $45.53 | 94,413,400 | — | — |
| 2018-09-05 | $49.54 | $50.52 | 39,125,100 | — | — |
| 2018-09-04 | $51.93 | $52.95 | 28,975,100 | — | — |
| 2018-08-31 | $52.52 | $53.56 | 29,937,300 | — | — |
| 2018-08-30 | $52.76 | $53.80 | 32,416,600 | — | — |
| 2018-08-29 | $51.83 | $52.85 | 31,450,800 | — | — |
| 2018-08-28 | $52.34 | $53.37 | 26,198,800 | — | — |
| 2018-08-27 | $52.07 | $53.10 | 29,134,100 | — | — |
| 2018-08-24 | $50.70 | $51.70 | 24,785,500 | — | — |
| 2018-08-23 | $49.70 | $50.68 | 26,832,000 | — | — |
| 2018-08-22 | $50.24 | $51.23 | 26,740,400 | — | — |
| 2018-08-21 | $49.94 | $50.92 | 38,572,900 | — | — |
| 2018-08-20 | $48.07 | $49.02 | 33,022,900 | — | — |
| 2018-08-17 | $47.11 | $48.04 | 34,464,200 | — | — |
| 2018-08-16 | $47.10 | $48.03 | 33,663,000 | — | — |
| 2018-08-15 | $47.49 | $48.43 | 57,746,200 | — | — |
| 2018-08-14 | $50.62 | $51.62 | 32,050,200 | — | — |
| 2018-08-13 | $51.34 | $52.35 | 24,609,500 | — | — |
| 2018-08-10 | $51.37 | $52.38 | 31,340,800 | — | — |
| 2018-08-09 | $52.26 | $53.29 | 34,538,400 | — | — |
| 2018-08-08 | $53.39 | $54.44 | 18,074,700 | — | — |
| 2018-08-07 | $53.04 | $54.09 | 21,918,600 | — | — |
| 2018-08-06 | $52.67 | $53.71 | 28,776,900 | — | — |
| 2018-08-03 | $52.81 | $53.85 | 22,958,900 | — | — |
| 2018-08-02 | $53.40 | $54.45 | 28,708,000 | — | — |
| 2018-08-01 | $52.29 | $53.32 | 28,200,000 | — | — |
| 2018-07-31 | $52.79 | $53.83 | 29,301,700 | — | — |
| 2018-07-30 | $53.01 | $54.06 | 25,747,800 | — | — |
| 2018-07-27 | $53.96 | $55.02 | 30,109,700 | — | — |
| 2018-07-26 | $53.76 | $54.82 | 28,862,500 | — | — |
| 2018-07-25 | $53.39 | $54.44 | 39,749,200 | — | — |
| 2018-07-24 | $53.17 | $54.22 | 39,011,500 | — | — |
| 2018-07-23 | $54.29 | $55.36 | 42,781,500 | — | — |
| 2018-07-20 | $55.02 | $56.10 | 32,588,100 | — | — |
| 2018-07-19 | $56.22 | $57.33 | 39,392,100 | — | — |
| 2018-07-18 | $57.45 | $58.58 | 33,729,700 | — | — |
| 2018-07-17 | $56.96 | $58.08 | 24,729,100 | — | — |
| 2018-07-16 | $56.15 | $57.26 | 25,735,200 | — | — |
| 2018-07-13 | $56.35 | $57.46 | 28,799,000 | — | — |
| 2018-07-12 | $55.45 | $56.54 | 29,647,700 | — | — |
| 2018-07-11 | $54.18 | $55.25 | 38,699,200 | — | — |
| 2018-07-10 | $55.74 | $56.84 | 34,852,800 | — | — |
| 2018-07-09 | $54.31 | $55.38 | 32,579,700 | — | — |
| 2018-07-06 | $53.23 | $54.28 | 31,841,000 | — | — |
| 2018-07-05 | $52.84 | $53.88 | 51,136,400 | — | — |
| 2018-07-03 | $51.48 | $52.50 | 52,190,200 | — | — |
| 2018-07-02 | $54.48 | $55.55 | 38,934,200 | — | — |
| 2018-06-29 | $52.44 | $53.47 | 32,582,200 | — | — |
| 2018-06-28 | $53.14 | $54.19 | 36,878,900 | — | — |
| 2018-06-27 | $52.26 | $53.29 | 53,007,500 | — | — |
| 2018-06-26 | $54.59 | $55.67 | 42,277,100 | — | — |
| 2018-06-25 | $53.16 | $54.21 | 72,196,300 | — | — |
| 2018-06-22 | $57.10 | $58.23 | 63,497,500 | — | — |
| 2018-06-21 | $59.44 | $60.61 | 70,419,900 | — | — |
| 2018-06-20 | $58.95 | $60.11 | 57,497,600 | — | — |
| 2018-06-19 | $59.25 | $60.42 | 43,486,600 | — | — |
| 2018-06-18 | $58.45 | $59.60 | 36,975,600 | — | — |
| 2018-06-15 | $58.23 | $59.38 | 45,854,100 | — | — |
| 2018-06-14 | $59.18 | $60.35 | 43,421,900 | — | — |
| 2018-06-13 | $60.05 | $61.23 | 33,281,400 | — | — |
| 2018-06-12 | $60.55 | $61.74 | 43,633,300 | — | — |
| 2018-06-11 | $61.39 | $62.60 | 42,251,500 | — | — |
| 2018-06-08 | $61.39 | $62.60 | 57,144,900 | — | — |
| 2018-06-07 | $59.63 | $60.81 | 42,264,700 | — | — |
| 2018-06-06 | $59.42 | $60.59 | 36,749,000 | — | — |
| 2018-06-05 | $59.41 | $60.58 | 41,711,300 | — | — |
| 2018-06-04 | $59.10 | $60.27 | 64,350,500 | — | — |
| 2018-06-01 | $58.74 | $59.90 | 74,761,500 | — | — |
| 2018-05-31 | $57.59 | $58.73 | 101,882,200 | — | — |
| 2018-05-30 | $62.57 | $63.80 | 84,737,600 | — | — |
| 2018-05-29 | $62.62 | $63.85 | 75,591,900 | — | — |
| 2018-05-25 | $61.35 | $62.56 | 54,715,900 | — | — |
| 2018-05-24 | $61.49 | $62.70 | 74,725,000 | — | — |
| 2018-05-23 | $59.97 | $61.15 | 64,066,800 | — | — |
| 2018-05-22 | $59.03 | $60.19 | 111,262,700 | — | — |
| 2018-05-21 | $55.48 | $56.57 | 70,858,100 | — | — |
| 2018-05-18 | $53.39 | $54.44 | 46,088,800 | — | — |
| 2018-05-17 | $54.70 | $55.78 | 54,832,200 | — | — |
| 2018-05-16 | $56.50 | $57.61 | 59,011,900 | — | — |
| 2018-05-15 | $54.01 | $55.07 | 43,307,300 | — | — |
| 2018-05-14 | $53.00 | $54.05 | 33,376,300 | — | — |
| 2018-05-11 | $51.82 | $52.84 | 27,646,400 | — | — |
| 2018-05-10 | $52.66 | $53.70 | 37,146,300 | — | — |
| 2018-05-09 | $51.01 | $52.02 | 36,489,100 | — | — |
| 2018-05-08 | $48.57 | $49.53 | 25,205,500 | — | — |
| 2018-05-07 | $48.48 | $49.44 | 33,996,900 | — | — |
| 2018-05-04 | $47.58 | $48.52 | 28,632,200 | — | — |
| 2018-05-03 | $46.62 | $47.54 | 30,489,600 | — | — |
| 2018-05-02 | $45.89 | $46.79 | 31,640,800 | — | — |
| 2018-05-01 | $46.79 | $47.71 | 34,154,900 | — | — |
| 2018-04-30 | $45.98 | $46.89 | 54,743,800 | — | — |
| 2018-04-27 | $47.52 | $48.46 | 50,049,800 | — | — |
| 2018-04-26 | $50.14 | $51.13 | 39,041,400 | — | — |
| 2018-04-25 | $47.60 | $48.54 | 43,781,200 | — | — |
| 2018-04-24 | $47.11 | $48.04 | 61,915,400 | — | — |
| 2018-04-23 | $49.02 | $49.99 | 43,693,000 | — | — |
| 2018-04-20 | $50.62 | $51.62 | 38,510,800 | — | — |
| 2018-04-19 | $51.42 | $52.43 | 52,635,000 | — | — |
| 2018-04-18 | $54.01 | $55.07 | 55,393,600 | — | — |
| 2018-04-17 | $52.26 | $53.29 | 33,325,300 | — | — |
| 2018-04-16 | $51.65 | $52.67 | 30,879,500 | — | — |
| 2018-04-13 | $52.23 | $53.26 | 43,598,900 | — | — |
| 2018-04-12 | $52.59 | $53.63 | 46,656,300 | — | — |
| 2018-04-11 | $50.48 | $51.48 | 38,942,200 | — | — |
| 2018-04-10 | $50.48 | $51.48 | 50,346,500 | — | — |
| 2018-04-09 | $47.96 | $48.91 | 50,532,900 | — | — |
| 2018-04-06 | $48.46 | $49.42 | 79,392,200 | — | — |
| 2018-04-05 | $49.84 | $50.82 | 89,203,500 | — | — |
| 2018-04-04 | $53.39 | $54.44 | 60,272,800 | — | — |
| 2018-04-03 | $51.55 | $52.57 | 52,436,400 | — | — |
| 2018-04-02 | $50.06 | $51.05 | 59,875,500 | — | — |
| 2018-03-29 | $52.14 | $53.17 | 61,458,800 | — | — |
| 2018-03-28 | $51.49 | $52.51 | 62,987,500 | — | — |
| 2018-03-27 | $52.40 | $53.43 | 67,785,100 | — | — |
| 2018-03-26 | $55.56 | $56.66 | 70,260,700 | — | — |
| 2018-03-23 | $54.21 | $55.28 | 118,369,500 | — | — |
| 2018-03-22 | $58.92 | $60.08 | 74,274,700 | — | — |
| 2018-03-21 | $61.07 | $62.27 | 51,220,200 | — | — |
| 2018-03-20 | $61.15 | $62.36 | 53,890,500 | — | — |
| 2018-03-19 | $60.14 | $61.33 | 71,373,300 | — | — |
| 2018-03-16 | $60.58 | $61.77 | 69,323,100 | — | — |
| 2018-03-15 | $58.84 | $60.00 | 50,963,700 | — | — |
| 2018-03-14 | $59.78 | $60.96 | 80,306,900 | — | — |
| 2018-03-13 | $59.43 | $60.60 | 142,315,800 | — | — |
| 2018-03-12 | $59.37 | $60.54 | 138,651,600 | — | — |
| 2018-03-09 | $54.59 | $55.67 | 65,504,600 | — | — |
| 2018-03-08 | $55.22 | $56.31 | 51,685,900 | — | — |
| 2018-03-07 | $53.97 | $55.03 | 61,670,000 | — | — |
| 2018-03-06 | $53.74 | $54.80 | 73,096,300 | — | — |
| 2018-03-05 | $52.03 | $53.06 | 70,984,100 | — | — |
| 2018-03-02 | $49.11 | $50.08 | 52,492,900 | — | — |
| 2018-03-01 | $47.62 | $48.56 | 61,278,800 | — | — |
| 2018-02-28 | $48.81 | $49.77 | 45,031,400 | — | — |
| 2018-02-27 | $48.58 | $49.54 | 44,731,100 | — | — |
| 2018-02-26 | $47.98 | $48.93 | 41,966,100 | — | — |
| 2018-02-23 | $46.53 | $47.45 | 48,476,700 | — | — |
| 2018-02-22 | $44.25 | $45.12 | 24,359,600 | — | — |
| 2018-02-21 | $44.54 | $45.42 | 31,618,700 | — | — |
| 2018-02-20 | $44.90 | $45.79 | 36,215,900 | — | — |
| 2018-02-16 | $44.21 | $45.08 | 49,404,600 | — | — |
| 2018-02-15 | $43.50 | $44.36 | 35,072,300 | — | — |
| 2018-02-14 | $43.45 | $44.31 | 36,765,900 | — | — |
| 2018-02-13 | $42.63 | $43.47 | 30,296,800 | — | — |
| 2018-02-12 | $42.19 | $43.02 | 47,941,100 | — | — |
| 2018-02-09 | $40.41 | $41.21 | 65,189,300 | — | — |
| 2018-02-08 | $40.00 | $40.79 | 53,794,100 | — | — |
| 2018-02-07 | $42.01 | $42.84 | 51,354,800 | — | — |
| 2018-02-06 | $43.88 | $44.75 | 66,972,800 | — | — |
| 2018-02-05 | $39.40 | $40.18 | 45,796,800 | — | — |
| 2018-02-02 | $40.82 | $41.62 | 40,657,400 | — | — |
| 2018-02-01 | $42.49 | $43.33 | 35,713,500 | — | — |
| 2018-01-31 | $43.72 | $44.58 | 45,114,600 | — | — |
| 2018-01-30 | $41.67 | $42.49 | 38,861,900 | — | — |
| 2018-01-29 | $43.29 | $44.14 | 29,455,000 | — | — |
| 2018-01-26 | $43.67 | $44.53 | 27,177,500 | — | — |
| 2018-01-25 | $43.01 | $43.86 | 40,519,200 | — | — |
| 2018-01-24 | $43.08 | $43.93 | 31,305,700 | — | — |
| 2018-01-23 | $43.95 | $44.82 | 41,334,100 | — | — |
| 2018-01-22 | $42.88 | $43.73 | 37,879,400 | — | — |
| 2018-01-19 | $42.75 | $43.59 | 41,469,200 | — | — |
| 2018-01-18 | $43.99 | $44.86 | 25,152,100 | — | — |
| 2018-01-17 | $44.26 | $45.13 | 38,077,100 | — | — |
| 2018-01-16 | $42.92 | $43.77 | 38,174,800 | — | — |
| 2018-01-12 | $42.81 | $43.65 | 28,458,500 | — | — |
| 2018-01-11 | $42.82 | $43.66 | 39,402,200 | — | — |
| 2018-01-10 | $43.31 | $44.16 | 53,348,000 | — | — |
| 2018-01-09 | $42.97 | $43.82 | 62,982,900 | — | — |
| 2018-01-08 | $45.55 | $46.45 | 32,217,400 | — | — |
| 2018-01-05 | $45.80 | $46.70 | 47,381,100 | — | — |
| 2018-01-04 | $46.88 | $47.80 | 52,229,500 | — | — |
| 2018-01-03 | $44.98 | $45.87 | 43,376,700 | — | — |
| 2018-01-02 | $43.67 | $44.53 | 37,097,000 | — | — |