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
- 2000-06-30 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 | $47.07 | $52.24 | 2,161,500 | — | — |
| 2018-12-28 | $47.38 | $52.58 | 3,779,000 | — | — |
| 2018-12-27 | $49.28 | $54.68 | 5,237,500 | — | — |
| 2018-12-26 | $48.70 | $54.04 | 3,157,500 | — | — |
| 2018-12-24 | $49.01 | $54.38 | 2,533,000 | — | — |
| 2018-12-21 | $48.89 | $54.25 | 11,931,500 | — | — |
| 2018-12-20 | $47.16 | $52.34 | 3,928,500 | — | — |
| 2018-12-19 | $46.67 | $51.79 | 4,229,000 | — | — |
| 2018-12-18 | $46.50 | $51.60 | 3,231,500 | — | — |
| 2018-12-17 | $47.72 | $52.95 | 3,016,000 | — | — |
| 2018-12-14 | $49.60 | $55.04 | 4,585,000 | — | — |
| 2018-12-13 | $50.67 | $56.22 | 5,969,500 | — | — |
| 2018-12-12 | $49.42 | $54.84 | 4,479,500 | — | — |
| 2018-12-11 | $47.58 | $52.80 | 3,189,500 | — | — |
| 2018-12-10 | $47.36 | $52.56 | 3,695,500 | — | — |
| 2018-12-07 | $47.32 | $52.51 | 4,965,500 | — | — |
| 2018-12-06 | $47.69 | $52.92 | 5,665,500 | — | — |
| 2018-12-04 | $45.89 | $50.92 | 4,237,500 | — | — |
| 2018-12-03 | $47.07 | $52.23 | 5,074,500 | — | — |
| 2018-11-30 | $45.41 | $50.39 | 5,326,000 | — | — |
| 2018-11-29 | $44.65 | $49.54 | 4,396,000 | — | — |
| 2018-11-28 | $46.72 | $51.74 | 3,916,000 | — | — |
| 2018-11-27 | $46.07 | $51.02 | 2,513,500 | — | — |
| 2018-11-26 | $46.00 | $50.94 | 2,101,500 | — | — |
| 2018-11-23 | $45.15 | $50.00 | 2,662,500 | — | — |
| 2018-11-21 | $46.72 | $51.74 | 3,293,500 | — | — |
| 2018-11-20 | $45.36 | $50.24 | 3,990,500 | — | — |
| 2018-11-19 | $46.66 | $51.67 | 4,714,000 | — | — |
| 2018-11-16 | $46.68 | $51.70 | 4,182,500 | — | — |
| 2018-11-15 | $46.28 | $51.25 | 8,772,000 | — | — |
| 2018-11-14 | $43.94 | $48.67 | 4,503,500 | — | — |
| 2018-11-13 | $42.84 | $47.44 | 4,171,500 | — | — |
| 2018-11-12 | $42.52 | $47.09 | 4,725,000 | — | — |
| 2018-11-09 | $44.38 | $49.15 | 7,250,000 | — | — |
| 2018-11-08 | $46.28 | $51.26 | 4,753,000 | — | — |
| 2018-11-07 | $47.01 | $52.06 | 3,704,500 | — | — |
| 2018-11-06 | $45.73 | $50.64 | 2,539,000 | — | — |
| 2018-11-05 | $45.26 | $50.12 | 4,203,500 | — | — |
| 2018-11-02 | $44.53 | $49.32 | 3,921,000 | — | — |
| 2018-11-01 | $44.12 | $48.87 | 5,530,000 | — | — |
| 2018-10-31 | $41.57 | $46.04 | 3,285,500 | — | — |
| 2018-10-30 | $40.02 | $44.32 | 2,977,000 | — | — |
| 2018-10-29 | $39.42 | $43.66 | 3,754,500 | — | — |
| 2018-10-26 | $40.24 | $44.56 | 5,311,500 | — | — |
| 2018-10-25 | $39.90 | $44.19 | 4,524,500 | — | — |
| 2018-10-24 | $38.60 | $42.75 | 6,291,500 | — | — |
| 2018-10-23 | $42.19 | $46.72 | 3,781,500 | — | — |
| 2018-10-22 | $42.86 | $47.46 | 4,350,000 | — | — |
| 2018-10-19 | $42.03 | $46.55 | 4,101,000 | — | — |
| 2018-10-18 | $42.40 | $46.95 | 4,276,000 | — | — |
| 2018-10-17 | $44.20 | $48.95 | 2,671,000 | — | — |
| 2018-10-16 | $45.05 | $49.89 | 3,473,500 | — | — |
| 2018-10-15 | $43.59 | $48.27 | 2,935,000 | — | — |
| 2018-10-12 | $44.18 | $48.93 | 5,817,500 | — | — |
| 2018-10-11 | $42.28 | $46.83 | 7,774,500 | — | — |
| 2018-10-10 | $42.10 | $46.63 | 7,637,000 | — | — |
| 2018-10-09 | $43.42 | $48.09 | 3,168,000 | — | — |
| 2018-10-08 | $43.36 | $48.02 | 3,598,500 | — | — |
| 2018-10-05 | $43.10 | $47.74 | 4,670,000 | — | — |
| 2018-10-04 | $42.92 | $47.54 | 4,415,500 | — | — |
| 2018-10-03 | $44.53 | $49.32 | 2,682,500 | — | — |
| 2018-10-02 | $44.36 | $49.13 | 10,150,000 | — | — |
| 2018-10-01 | $46.79 | $51.82 | 7,500,000 | — | — |
| 2018-09-28 | $45.65 | $50.56 | 6,330,000 | — | — |
| 2018-09-27 | $45.11 | $49.96 | 7,151,500 | — | — |
| 2018-09-26 | $44.32 | $49.09 | 4,646,500 | — | — |
| 2018-09-25 | $43.11 | $47.74 | 3,140,500 | — | — |
| 2018-09-24 | $42.01 | $46.52 | 3,369,000 | — | — |
| 2018-09-21 | $42.95 | $47.57 | 6,793,500 | — | — |
| 2018-09-20 | $42.64 | $47.22 | 6,923,500 | — | — |
| 2018-09-19 | $40.94 | $45.34 | 4,917,500 | — | — |
| 2018-09-18 | $39.80 | $44.08 | 4,496,500 | — | — |
| 2018-09-17 | $39.67 | $43.94 | 5,057,000 | — | — |
| 2018-09-14 | $40.39 | $44.73 | 4,333,000 | — | — |
| 2018-09-13 | $40.35 | $44.69 | 6,920,500 | — | — |
| 2018-09-12 | $38.32 | $42.44 | 4,671,000 | — | — |
| 2018-09-11 | $37.76 | $41.82 | 3,150,500 | — | — |
| 2018-09-10 | $37.68 | $41.73 | 4,716,000 | — | — |
| 2018-09-07 | $38.67 | $42.83 | 3,180,500 | — | — |
| 2018-09-06 | $38.24 | $42.35 | 4,181,000 | — | — |
| 2018-09-05 | $37.95 | $42.03 | 6,342,000 | — | — |
| 2018-09-04 | $39.45 | $43.70 | 6,138,000 | — | — |
| 2018-08-31 | $39.54 | $43.79 | 8,485,500 | — | — |
| 2018-08-30 | $38.88 | $43.06 | 13,425,500 | — | — |
| 2018-08-29 | $41.89 | $46.40 | 3,638,000 | — | — |
| 2018-08-28 | $42.31 | $46.86 | 2,521,500 | — | — |
| 2018-08-27 | $42.36 | $46.91 | 4,418,500 | — | — |
| 2018-08-24 | $41.50 | $45.96 | 2,910,000 | — | — |
| 2018-08-23 | $41.15 | $45.57 | 3,048,500 | — | — |
| 2018-08-22 | $42.32 | $46.73 | 2,466,500 | — | — |
| 2018-08-21 | $42.25 | $46.65 | 3,236,000 | — | — |
| 2018-08-20 | $41.97 | $46.35 | 5,192,000 | — | — |
| 2018-08-17 | $41.33 | $45.64 | 7,199,500 | — | — |
| 2018-08-16 | $40.05 | $44.23 | 5,993,000 | — | — |
| 2018-08-15 | $40.13 | $44.32 | 11,772,500 | — | — |
| 2018-08-14 | $41.64 | $45.99 | 10,725,500 | — | — |
| 2018-08-13 | $43.16 | $47.66 | 11,196,000 | — | — |
| 2018-08-10 | $44.93 | $49.62 | 9,062,500 | — | — |
| 2018-08-09 | $45.04 | $49.74 | 20,879,000 | — | — |
| 2018-08-08 | $50.59 | $55.87 | 4,876,500 | — | — |
| 2018-08-07 | $52.31 | $57.76 | 4,378,500 | — | — |
| 2018-08-06 | $51.56 | $56.94 | 2,812,500 | — | — |
| 2018-08-03 | $51.63 | $57.01 | 2,641,500 | — | — |
| 2018-08-02 | $51.01 | $56.33 | 3,913,500 | — | — |
| 2018-08-01 | $51.74 | $57.14 | 1,877,000 | — | — |
| 2018-07-31 | $51.60 | $56.98 | 3,123,000 | — | — |
| 2018-07-30 | $51.92 | $57.34 | 2,707,000 | — | — |
| 2018-07-27 | $52.98 | $58.51 | 2,649,000 | — | — |
| 2018-07-26 | $53.53 | $59.11 | 2,139,500 | — | — |
| 2018-07-25 | $54.07 | $59.71 | 2,136,500 | — | — |
| 2018-07-24 | $52.75 | $58.26 | 2,596,500 | — | — |
| 2018-07-23 | $52.26 | $57.71 | 2,526,500 | — | — |
| 2018-07-20 | $52.85 | $58.36 | 2,667,000 | — | — |
| 2018-07-19 | $52.42 | $57.89 | 3,118,500 | — | — |
| 2018-07-18 | $52.32 | $57.78 | 3,606,000 | — | — |
| 2018-07-17 | $53.28 | $58.84 | 2,690,000 | — | — |
| 2018-07-16 | $53.61 | $59.21 | 2,537,000 | — | — |
| 2018-07-13 | $53.22 | $58.77 | 1,741,000 | — | — |
| 2018-07-12 | $53.42 | $58.99 | 3,894,000 | — | — |
| 2018-07-11 | $53.10 | $58.64 | 4,240,000 | — | — |
| 2018-07-10 | $53.05 | $58.58 | 3,639,500 | — | — |
| 2018-07-09 | $53.51 | $59.10 | 5,465,500 | — | — |
| 2018-07-06 | $52.24 | $57.69 | 5,705,500 | — | — |
| 2018-07-05 | $51.25 | $56.60 | 4,593,000 | — | — |
| 2018-07-03 | $49.92 | $55.12 | 3,406,000 | — | — |
| 2018-07-02 | $50.13 | $55.36 | 3,838,500 | — | — |
| 2018-06-29 | $50.53 | $55.81 | 4,653,500 | — | — |
| 2018-06-28 | $49.33 | $54.47 | 4,617,000 | — | — |
| 2018-06-27 | $48.77 | $53.86 | 4,411,000 | — | — |
| 2018-06-26 | $50.00 | $55.21 | 6,041,000 | — | — |
| 2018-06-25 | $49.67 | $54.85 | 6,512,000 | — | — |
| 2018-06-22 | $51.88 | $57.29 | 4,806,500 | — | — |
| 2018-06-21 | $50.84 | $56.14 | 3,436,000 | — | — |
| 2018-06-20 | $50.98 | $56.30 | 4,728,000 | — | — |
| 2018-06-19 | $49.84 | $55.04 | 5,324,000 | — | — |
| 2018-06-18 | $50.47 | $55.74 | 4,660,500 | — | — |
| 2018-06-15 | $50.98 | $56.29 | 8,591,000 | — | — |
| 2018-06-14 | $51.01 | $56.33 | 4,479,500 | — | — |
| 2018-06-13 | $51.04 | $56.37 | 5,359,000 | — | — |
| 2018-06-12 | $51.49 | $56.86 | 9,296,500 | — | — |
| 2018-06-11 | $50.64 | $55.92 | 9,945,000 | — | — |
| 2018-06-08 | $48.72 | $53.80 | 5,914,500 | — | — |
| 2018-06-07 | $47.93 | $52.93 | 5,381,500 | — | — |
| 2018-06-06 | $47.59 | $52.55 | 5,394,000 | — | — |
| 2018-06-05 | $47.67 | $52.64 | 5,504,500 | — | — |
| 2018-06-04 | $47.48 | $52.44 | 6,415,000 | — | — |
| 2018-06-01 | $46.50 | $51.35 | 5,420,500 | — | — |
| 2018-05-31 | $45.66 | $50.43 | 5,233,000 | — | — |
| 2018-05-30 | $45.40 | $50.09 | 5,658,000 | — | — |
| 2018-05-29 | $46.06 | $50.81 | 8,215,000 | — | — |
| 2018-05-25 | $45.71 | $50.43 | 8,082,500 | — | — |
| 2018-05-24 | $44.61 | $49.21 | 10,477,500 | — | — |
| 2018-05-23 | $46.51 | $51.31 | 5,686,000 | — | — |
| 2018-05-22 | $47.08 | $51.93 | 6,838,000 | — | — |
| 2018-05-21 | $46.72 | $51.54 | 10,938,500 | — | — |
| 2018-05-18 | $49.27 | $54.35 | 5,483,500 | — | — |
| 2018-05-17 | $49.23 | $54.31 | 24,785,000 | — | — |
| 2018-05-16 | $53.20 | $58.69 | 9,079,500 | — | — |
| 2018-05-15 | $53.27 | $58.77 | 5,254,000 | — | — |
| 2018-05-14 | $53.91 | $59.47 | 4,961,500 | — | — |
| 2018-05-11 | $53.54 | $59.07 | 3,559,000 | — | — |
| 2018-05-10 | $53.38 | $58.88 | 4,758,500 | — | — |
| 2018-05-09 | $51.99 | $57.36 | 3,204,000 | — | — |
| 2018-05-08 | $51.63 | $56.96 | 3,514,500 | — | — |
| 2018-05-07 | $51.11 | $56.39 | 3,434,000 | — | — |
| 2018-05-04 | $50.31 | $55.51 | 4,877,500 | — | — |
| 2018-05-03 | $49.84 | $54.99 | 5,801,500 | — | — |
| 2018-05-02 | $50.95 | $56.21 | 4,289,000 | — | — |
| 2018-05-01 | $52.19 | $57.58 | 2,441,500 | — | — |
| 2018-04-30 | $51.41 | $56.72 | 3,196,500 | — | — |
| 2018-04-27 | $50.79 | $56.03 | 3,182,500 | — | — |
| 2018-04-26 | $50.11 | $55.28 | 4,135,000 | — | — |
| 2018-04-25 | $49.81 | $54.95 | 5,931,500 | — | — |
| 2018-04-24 | $50.82 | $56.06 | 7,718,500 | — | — |
| 2018-04-23 | $52.16 | $57.54 | 4,471,000 | — | — |
| 2018-04-20 | $53.26 | $58.76 | 8,252,000 | — | — |
| 2018-04-19 | $55.03 | $60.71 | 4,555,500 | — | — |
| 2018-04-18 | $55.44 | $61.17 | 3,872,500 | — | — |
| 2018-04-17 | $55.64 | $61.38 | 3,647,500 | — | — |
| 2018-04-16 | $54.54 | $60.16 | 3,621,500 | — | — |
| 2018-04-13 | $54.60 | $60.23 | 4,354,000 | — | — |
| 2018-04-12 | $55.16 | $60.85 | 6,278,500 | — | — |
| 2018-04-11 | $56.35 | $62.16 | 2,534,000 | — | — |
| 2018-04-10 | $56.50 | $62.33 | 5,095,000 | — | — |
| 2018-04-09 | $56.10 | $61.89 | 5,208,500 | — | — |
| 2018-04-06 | $54.55 | $60.18 | 3,157,500 | — | — |
| 2018-04-05 | $55.61 | $61.35 | 4,190,000 | — | — |
| 2018-04-04 | $55.39 | $61.11 | 4,920,500 | — | — |
| 2018-04-03 | $54.24 | $59.84 | 6,103,500 | — | — |
| 2018-04-02 | $55.17 | $60.87 | 3,544,500 | — | — |
| 2018-03-29 | $56.08 | $61.87 | 6,507,500 | — | — |
| 2018-03-28 | $54.91 | $60.57 | 10,620,000 | — | — |
| 2018-03-27 | $56.15 | $61.95 | 9,163,000 | — | — |
| 2018-03-26 | $59.48 | $65.61 | 5,164,500 | — | — |
| 2018-03-23 | $59.13 | $65.23 | 3,489,000 | — | — |
| 2018-03-22 | $60.50 | $66.75 | 7,074,500 | — | — |
| 2018-03-21 | $63.95 | $70.55 | 4,696,500 | — | — |
| 2018-03-20 | $62.92 | $69.42 | 3,331,500 | — | — |
| 2018-03-19 | $63.59 | $70.15 | 7,013,500 | — | — |
| 2018-03-16 | $65.39 | $72.14 | 8,573,500 | — | — |
| 2018-03-15 | $65.12 | $71.84 | 7,635,500 | — | — |
| 2018-03-14 | $62.83 | $69.32 | 4,651,500 | — | — |
| 2018-03-13 | $62.32 | $68.76 | 4,541,000 | — | — |
| 2018-03-12 | $62.86 | $69.34 | 4,068,000 | — | — |
| 2018-03-09 | $62.51 | $68.96 | 5,171,000 | — | — |
| 2018-03-08 | $62.69 | $69.16 | 8,654,000 | — | — |
| 2018-03-07 | $61.26 | $67.59 | 4,686,000 | — | — |
| 2018-03-06 | $60.14 | $66.35 | 4,597,500 | — | — |
| 2018-03-05 | $58.96 | $65.04 | 5,676,500 | — | — |
| 2018-03-02 | $57.74 | $63.70 | 7,319,500 | — | — |
| 2018-03-01 | $57.31 | $63.22 | 7,662,500 | — | — |
| 2018-02-28 | $58.67 | $64.72 | 5,833,500 | — | — |
| 2018-02-27 | $59.26 | $65.38 | 6,828,500 | — | — |
| 2018-02-26 | $61.71 | $68.08 | 4,190,000 | — | — |
| 2018-02-23 | $62.33 | $68.76 | 3,786,500 | — | — |
| 2018-02-22 | $61.89 | $68.27 | 4,223,000 | — | — |
| 2018-02-21 | $61.35 | $67.60 | 5,948,500 | — | — |
| 2018-02-20 | $62.16 | $68.49 | 5,518,500 | — | — |
| 2018-02-16 | $61.49 | $67.75 | 3,317,500 | — | — |
| 2018-02-15 | $61.91 | $68.22 | 4,265,000 | — | — |
| 2018-02-14 | $61.21 | $67.44 | 4,231,500 | — | — |
| 2018-02-13 | $60.02 | $66.13 | 4,894,500 | — | — |
| 2018-02-12 | $58.98 | $64.99 | 5,427,500 | — | — |
| 2018-02-09 | $58.33 | $64.27 | 12,109,500 | — | — |
| 2018-02-08 | $57.92 | $63.82 | 15,298,500 | — | — |
| 2018-02-07 | $61.80 | $68.09 | 8,770,500 | — | — |
| 2018-02-06 | $62.77 | $69.16 | 8,168,500 | — | — |
| 2018-02-05 | $62.49 | $68.85 | 7,673,500 | — | — |
| 2018-02-02 | $63.48 | $69.94 | 5,923,500 | — | — |
| 2018-02-01 | $63.21 | $69.65 | 5,194,000 | — | — |
| 2018-01-31 | $64.03 | $70.55 | 5,287,500 | — | — |
| 2018-01-30 | $64.56 | $71.13 | 5,850,000 | — | — |
| 2018-01-29 | $65.34 | $71.99 | 9,695,500 | — | — |
| 2018-01-26 | $67.18 | $74.02 | 7,286,500 | — | — |
| 2018-01-25 | $65.92 | $72.63 | 5,616,500 | — | — |
| 2018-01-24 | $64.93 | $71.54 | 10,023,000 | — | — |
| 2018-01-23 | $66.91 | $73.73 | 6,163,000 | — | — |
| 2018-01-22 | $66.30 | $73.05 | 5,086,500 | — | — |
| 2018-01-19 | $65.11 | $71.74 | 7,069,000 | — | — |
| 2018-01-18 | $64.44 | $71.00 | 6,630,500 | — | — |
| 2018-01-17 | $64.88 | $71.49 | 5,157,000 | — | — |
| 2018-01-16 | $64.42 | $70.98 | 8,110,000 | — | — |
| 2018-01-12 | $65.77 | $72.46 | 5,285,000 | — | — |
| 2018-01-11 | $65.48 | $72.15 | 8,984,000 | — | — |
| 2018-01-10 | $66.98 | $73.80 | 4,580,000 | — | — |
| 2018-01-09 | $67.81 | $74.72 | 5,281,000 | — | — |
| 2018-01-08 | $68.95 | $75.98 | 6,262,500 | — | — |
| 2018-01-05 | $68.85 | $75.87 | 7,140,000 | — | — |
| 2018-01-04 | $68.00 | $74.93 | 6,269,500 | — | — |
| 2018-01-03 | $68.40 | $75.36 | 7,184,500 | — | — |
| 2018-01-02 | $69.67 | $76.77 | 9,631,500 | — | — |