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
- 2018-01-02 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 | $47.00 | $48.53 | 1,398,600 | — | — |
| 2018-12-28 | $46.20 | $47.71 | 1,657,000 | — | — |
| 2018-12-27 | $47.29 | $48.39 | 2,297,300 | — | — |
| 2018-12-26 | $46.41 | $47.49 | 1,131,900 | — | — |
| 2018-12-24 | $44.15 | $45.18 | 1,084,300 | — | — |
| 2018-12-21 | $44.75 | $45.79 | 3,921,600 | — | — |
| 2018-12-20 | $45.03 | $46.08 | 2,830,300 | — | — |
| 2018-12-19 | $45.43 | $46.49 | 1,867,700 | — | — |
| 2018-12-18 | $45.64 | $46.70 | 2,133,200 | — | — |
| 2018-12-17 | $45.59 | $46.65 | 1,849,400 | — | — |
| 2018-12-14 | $46.98 | $48.07 | 2,004,800 | — | — |
| 2018-12-13 | $47.02 | $48.11 | 1,589,500 | — | — |
| 2018-12-12 | $47.58 | $48.69 | 2,400,500 | — | — |
| 2018-12-11 | $47.90 | $49.01 | 2,172,700 | — | — |
| 2018-12-10 | $48.88 | $50.02 | 1,630,500 | — | — |
| 2018-12-07 | $49.86 | $51.02 | 2,253,100 | — | — |
| 2018-12-06 | $51.73 | $52.93 | 2,134,700 | — | — |
| 2018-12-04 | $51.21 | $52.40 | 1,716,700 | — | — |
| 2018-12-03 | $52.28 | $53.49 | 2,287,300 | — | — |
| 2018-11-30 | $51.56 | $52.76 | 1,765,600 | — | — |
| 2018-11-29 | $51.35 | $52.54 | 1,185,300 | — | — |
| 2018-11-28 | $50.98 | $52.16 | 1,620,400 | — | — |
| 2018-11-27 | $50.62 | $51.80 | 1,140,300 | — | — |
| 2018-11-26 | $51.61 | $52.81 | 1,356,300 | — | — |
| 2018-11-23 | $50.63 | $51.81 | 586,900 | — | — |
| 2018-11-21 | $51.22 | $52.41 | 1,141,800 | — | — |
| 2018-11-20 | $50.77 | $51.95 | 1,595,500 | — | — |
| 2018-11-19 | $52.24 | $53.45 | 1,170,600 | — | — |
| 2018-11-16 | $53.75 | $55.00 | 695,500 | — | — |
| 2018-11-15 | $53.53 | $54.77 | 1,675,100 | — | — |
| 2018-11-14 | $52.48 | $53.70 | 2,260,700 | — | — |
| 2018-11-13 | $54.52 | $55.79 | 841,700 | — | — |
| 2018-11-12 | $55.07 | $56.35 | 906,900 | — | — |
| 2018-11-09 | $56.15 | $57.45 | 1,040,700 | — | — |
| 2018-11-08 | $56.54 | $57.85 | 1,883,800 | — | — |
| 2018-11-07 | $57.45 | $58.78 | 1,734,700 | — | — |
| 2018-11-06 | $56.98 | $58.30 | 3,612,900 | — | — |
| 2018-11-05 | $54.20 | $55.46 | 2,586,000 | — | — |
| 2018-11-02 | $55.17 | $56.45 | 1,531,900 | — | — |
| 2018-11-01 | $55.18 | $56.46 | 1,776,800 | — | — |
| 2018-10-31 | $52.93 | $54.16 | 2,008,700 | — | — |
| 2018-10-30 | $51.78 | $52.98 | 1,432,000 | — | — |
| 2018-10-29 | $51.01 | $52.19 | 1,265,100 | — | — |
| 2018-10-26 | $51.70 | $52.90 | 1,958,300 | — | — |
| 2018-10-25 | $51.37 | $52.56 | 1,857,500 | — | — |
| 2018-10-24 | $50.70 | $51.88 | 2,575,000 | — | — |
| 2018-10-23 | $52.79 | $54.02 | 1,867,500 | — | — |
| 2018-10-22 | $54.58 | $55.85 | 1,573,300 | — | — |
| 2018-10-19 | $55.84 | $57.14 | 3,001,900 | — | — |
| 2018-10-18 | $54.54 | $55.81 | 1,376,400 | — | — |
| 2018-10-17 | $55.66 | $56.95 | 2,045,600 | — | — |
| 2018-10-16 | $55.78 | $57.08 | 2,065,600 | — | — |
| 2018-10-15 | $53.88 | $55.13 | 1,358,900 | — | — |
| 2018-10-12 | $54.07 | $55.33 | 1,680,600 | — | — |
| 2018-10-11 | $54.06 | $55.32 | 2,115,700 | — | — |
| 2018-10-10 | $54.93 | $56.21 | 2,492,400 | — | — |
| 2018-10-09 | $57.58 | $58.92 | 1,219,900 | — | — |
| 2018-10-08 | $58.68 | $60.04 | 1,349,400 | — | — |
| 2018-10-05 | $58.02 | $59.37 | 1,044,800 | — | — |
| 2018-10-04 | $58.01 | $59.36 | 1,588,800 | — | — |
| 2018-10-03 | $58.04 | $59.39 | 1,117,200 | — | — |
| 2018-10-02 | $58.28 | $59.63 | 1,212,700 | — | — |
| 2018-10-01 | $58.39 | $59.75 | 1,843,300 | — | — |
| 2018-09-28 | $57.70 | $59.04 | 1,892,000 | — | — |
| 2018-09-27 | $57.25 | $58.58 | 1,269,900 | — | — |
| 2018-09-26 | $57.52 | $58.45 | 1,068,900 | — | — |
| 2018-09-25 | $57.71 | $58.64 | 1,649,200 | — | — |
| 2018-09-24 | $56.89 | $57.81 | 836,500 | — | — |
| 2018-09-21 | $57.28 | $58.20 | 2,318,600 | — | — |
| 2018-09-20 | $57.82 | $58.75 | 2,057,400 | — | — |
| 2018-09-19 | $58.62 | $59.56 | 1,722,400 | — | — |
| 2018-09-18 | $58.41 | $59.35 | 2,951,700 | — | — |
| 2018-09-17 | $57.84 | $58.77 | 2,883,000 | — | — |
| 2018-09-14 | $55.97 | $56.87 | 1,404,600 | — | — |
| 2018-09-13 | $56.45 | $57.36 | 2,201,700 | — | — |
| 2018-09-12 | $56.27 | $57.18 | 2,018,800 | — | — |
| 2018-09-11 | $55.97 | $56.87 | 2,593,900 | — | — |
| 2018-09-10 | $55.30 | $56.19 | 1,703,400 | — | — |
| 2018-09-07 | $54.82 | $55.70 | 1,258,400 | — | — |
| 2018-09-06 | $54.74 | $55.62 | 1,041,300 | — | — |
| 2018-09-05 | $54.81 | $55.69 | 1,468,300 | — | — |
| 2018-09-04 | $55.35 | $56.24 | 1,474,300 | — | — |
| 2018-08-31 | $56.63 | $57.54 | 2,649,000 | — | — |
| 2018-08-30 | $57.05 | $57.97 | 1,370,500 | — | — |
| 2018-08-29 | $57.51 | $58.44 | 2,841,100 | — | — |
| 2018-08-28 | $56.40 | $57.31 | 1,113,900 | — | — |
| 2018-08-27 | $56.20 | $57.11 | 2,309,600 | — | — |
| 2018-08-24 | $55.24 | $56.13 | 528,500 | — | — |
| 2018-08-23 | $55.03 | $55.92 | 1,119,000 | — | — |
| 2018-08-22 | $55.04 | $55.93 | 728,800 | — | — |
| 2018-08-21 | $54.96 | $55.85 | 1,110,800 | — | — |
| 2018-08-20 | $55.53 | $56.42 | 1,789,400 | — | — |
| 2018-08-17 | $55.96 | $56.86 | 1,095,700 | — | — |
| 2018-08-16 | $54.99 | $55.88 | 815,600 | — | — |
| 2018-08-15 | $54.99 | $55.88 | 1,539,900 | — | — |
| 2018-08-14 | $56.35 | $57.26 | 1,175,000 | — | — |
| 2018-08-13 | $56.02 | $56.92 | 1,161,400 | — | — |
| 2018-08-10 | $57.06 | $57.98 | 1,341,900 | — | — |
| 2018-08-09 | $58.05 | $58.99 | 2,123,500 | — | — |
| 2018-08-08 | $56.87 | $57.79 | 994,400 | — | — |
| 2018-08-07 | $56.62 | $57.53 | 1,800,800 | — | — |
| 2018-08-06 | $57.46 | $58.39 | 1,012,000 | — | — |
| 2018-08-03 | $57.75 | $58.68 | 2,616,700 | — | — |
| 2018-08-02 | $57.68 | $58.61 | 3,290,200 | — | — |
| 2018-08-01 | $54.38 | $55.26 | 1,777,200 | — | — |
| 2018-07-31 | $54.21 | $55.08 | 1,596,800 | — | — |
| 2018-07-30 | $53.24 | $54.10 | 1,034,900 | — | — |
| 2018-07-27 | $53.78 | $54.65 | 905,900 | — | — |
| 2018-07-26 | $53.74 | $54.61 | 1,656,200 | — | — |
| 2018-07-25 | $52.96 | $53.81 | 1,102,200 | — | — |
| 2018-07-24 | $52.50 | $53.35 | 3,030,800 | — | — |
| 2018-07-23 | $51.91 | $52.75 | 1,426,900 | — | — |
| 2018-07-20 | $52.45 | $53.29 | 1,177,000 | — | — |
| 2018-07-19 | $52.00 | $52.84 | 1,388,100 | — | — |
| 2018-07-18 | $52.30 | $53.14 | 1,423,800 | — | — |
| 2018-07-17 | $52.70 | $53.55 | 1,636,500 | — | — |
| 2018-07-16 | $52.74 | $53.59 | 1,312,500 | — | — |
| 2018-07-13 | $53.07 | $53.92 | 829,500 | — | — |
| 2018-07-12 | $53.05 | $53.90 | 1,192,100 | — | — |
| 2018-07-11 | $52.51 | $53.36 | 1,902,100 | — | — |
| 2018-07-10 | $54.34 | $55.22 | 1,447,400 | — | — |
| 2018-07-09 | $53.63 | $54.49 | 1,382,300 | — | — |
| 2018-07-06 | $54.01 | $54.88 | 1,026,200 | — | — |
| 2018-07-05 | $53.49 | $54.35 | 1,201,500 | — | — |
| 2018-07-03 | $54.32 | $55.20 | 811,900 | — | — |
| 2018-07-02 | $53.77 | $54.64 | 1,145,800 | — | — |
| 2018-06-29 | $54.38 | $55.26 | 1,763,300 | — | — |
| 2018-06-28 | $53.38 | $54.24 | 1,954,300 | — | — |
| 2018-06-27 | $53.73 | $54.19 | 2,232,900 | — | — |
| 2018-06-26 | $54.61 | $55.08 | 2,510,200 | — | — |
| 2018-06-25 | $53.96 | $54.42 | 2,556,100 | — | — |
| 2018-06-22 | $53.69 | $54.15 | 1,740,700 | — | — |
| 2018-06-21 | $52.75 | $53.20 | 1,691,100 | — | — |
| 2018-06-20 | $52.31 | $52.76 | 1,760,300 | — | — |
| 2018-06-19 | $52.77 | $53.22 | 2,200,700 | — | — |
| 2018-06-18 | $53.48 | $53.94 | 2,753,500 | — | — |
| 2018-06-15 | $53.55 | $54.01 | 2,780,500 | — | — |
| 2018-06-14 | $53.73 | $54.19 | 2,346,800 | — | — |
| 2018-06-13 | $53.55 | $54.01 | 2,550,600 | — | — |
| 2018-06-12 | $52.69 | $53.14 | 1,308,700 | — | — |
| 2018-06-11 | $52.73 | $53.18 | 2,369,000 | — | — |
| 2018-06-08 | $52.67 | $53.12 | 1,698,100 | — | — |
| 2018-06-07 | $52.50 | $52.95 | 2,859,800 | — | — |
| 2018-06-06 | $52.67 | $53.12 | 2,178,400 | — | — |
| 2018-06-05 | $50.59 | $51.02 | 1,468,100 | — | — |
| 2018-06-04 | $50.40 | $50.83 | 1,201,700 | — | — |
| 2018-06-01 | $50.76 | $51.19 | 1,285,900 | — | — |
| 2018-05-31 | $50.65 | $51.08 | 1,351,200 | — | — |
| 2018-05-30 | $51.10 | $51.54 | 1,369,100 | — | — |
| 2018-05-29 | $50.07 | $50.50 | 1,193,000 | — | — |
| 2018-05-25 | $50.70 | $51.13 | 1,149,500 | — | — |
| 2018-05-24 | $51.14 | $51.58 | 1,287,300 | — | — |
| 2018-05-23 | $51.38 | $51.82 | 1,443,000 | — | — |
| 2018-05-22 | $51.06 | $51.50 | 1,209,900 | — | — |
| 2018-05-21 | $52.11 | $52.56 | 1,715,300 | — | — |
| 2018-05-18 | $51.44 | $51.88 | 1,621,300 | — | — |
| 2018-05-17 | $51.53 | $51.97 | 1,437,900 | — | — |
| 2018-05-16 | $51.72 | $52.16 | 1,519,000 | — | — |
| 2018-05-15 | $51.70 | $52.14 | 2,125,100 | — | — |
| 2018-05-14 | $50.50 | $50.93 | 1,849,300 | — | — |
| 2018-05-11 | $48.87 | $49.29 | 1,501,400 | — | — |
| 2018-05-10 | $49.22 | $49.64 | 1,309,100 | — | — |
| 2018-05-09 | $48.69 | $49.11 | 2,468,600 | — | — |
| 2018-05-08 | $47.65 | $48.06 | 2,440,400 | — | — |
| 2018-05-07 | $46.24 | $46.64 | 1,991,000 | — | — |
| 2018-05-04 | $46.53 | $46.93 | 1,058,700 | — | — |
| 2018-05-03 | $46.00 | $46.39 | 1,058,100 | — | — |
| 2018-05-02 | $46.02 | $46.41 | 702,500 | — | — |
| 2018-05-01 | $45.82 | $46.21 | 1,427,900 | — | — |
| 2018-04-30 | $45.53 | $45.92 | 1,054,600 | — | — |
| 2018-04-27 | $46.26 | $46.66 | 691,600 | — | — |
| 2018-04-26 | $46.63 | $47.03 | 773,900 | — | — |
| 2018-04-25 | $46.35 | $46.75 | 973,600 | — | — |
| 2018-04-24 | $45.62 | $46.01 | 1,412,600 | — | — |
| 2018-04-23 | $46.00 | $46.39 | 1,239,400 | — | — |
| 2018-04-20 | $46.74 | $47.14 | 842,300 | — | — |
| 2018-04-19 | $47.62 | $48.03 | 806,000 | — | — |
| 2018-04-18 | $48.24 | $48.65 | 1,016,800 | — | — |
| 2018-04-17 | $47.10 | $47.50 | 830,000 | — | — |
| 2018-04-16 | $46.81 | $47.21 | 719,600 | — | — |
| 2018-04-13 | $46.68 | $47.08 | 638,700 | — | — |
| 2018-04-12 | $47.02 | $47.42 | 592,000 | — | — |
| 2018-04-11 | $46.43 | $46.83 | 681,500 | — | — |
| 2018-04-10 | $46.75 | $47.15 | 1,076,000 | — | — |
| 2018-04-09 | $46.24 | $46.64 | 1,598,400 | — | — |
| 2018-04-06 | $44.95 | $45.33 | 845,000 | — | — |
| 2018-04-05 | $46.10 | $46.49 | 1,587,500 | — | — |
| 2018-04-04 | $45.10 | $45.49 | 2,576,400 | — | — |
| 2018-04-03 | $45.77 | $46.16 | 1,862,400 | — | — |
| 2018-04-02 | $45.83 | $46.22 | 1,370,400 | — | — |
| 2018-03-29 | $47.26 | $47.66 | 2,164,800 | — | — |
| 2018-03-28 | $45.81 | $46.20 | 2,085,300 | — | — |
| 2018-03-27 | $47.21 | $47.21 | 1,713,600 | — | — |
| 2018-03-26 | $47.17 | $47.17 | 1,766,500 | — | — |
| 2018-03-23 | $46.99 | $46.99 | 1,906,900 | — | — |
| 2018-03-22 | $47.33 | $47.33 | 1,482,200 | — | — |
| 2018-03-21 | $48.59 | $48.59 | 1,070,500 | — | — |
| 2018-03-20 | $47.89 | $47.89 | 1,298,200 | — | — |
| 2018-03-19 | $48.72 | $48.72 | 1,800,500 | — | — |
| 2018-03-16 | $49.57 | $49.57 | 2,547,700 | — | — |
| 2018-03-15 | $50.00 | $50.00 | 984,400 | — | — |
| 2018-03-14 | $50.45 | $50.45 | 911,400 | — | — |
| 2018-03-13 | $50.55 | $50.55 | 1,572,200 | — | — |
| 2018-03-12 | $50.68 | $50.68 | 1,823,500 | — | — |
| 2018-03-09 | $52.15 | $52.15 | 4,026,800 | — | — |
| 2018-03-08 | $50.57 | $50.57 | 1,707,100 | — | — |
| 2018-03-07 | $51.04 | $51.04 | 2,142,700 | — | — |
| 2018-03-06 | $51.56 | $51.56 | 2,910,200 | — | — |
| 2018-03-05 | $51.80 | $51.80 | 2,901,700 | — | — |
| 2018-03-02 | $49.48 | $49.48 | 1,453,500 | — | — |
| 2018-03-01 | $49.49 | $49.49 | 1,693,300 | — | — |
| 2018-02-28 | $49.25 | $49.25 | 3,481,900 | — | — |
| 2018-02-27 | $49.63 | $49.63 | 2,368,900 | — | — |
| 2018-02-26 | $50.13 | $50.13 | 1,992,600 | — | — |
| 2018-02-23 | $50.32 | $50.32 | 3,200,600 | — | — |
| 2018-02-22 | $47.58 | $47.58 | 1,925,600 | — | — |
| 2018-02-21 | $47.08 | $47.08 | 3,913,500 | — | — |
| 2018-02-20 | $45.03 | $45.03 | 2,341,700 | — | — |
| 2018-02-16 | $44.42 | $44.42 | 1,483,600 | — | — |
| 2018-02-15 | $44.59 | $44.59 | 1,841,400 | — | — |
| 2018-02-14 | $44.54 | $44.54 | 2,065,500 | — | — |
| 2018-02-13 | $44.70 | $44.70 | 1,469,000 | — | — |
| 2018-02-12 | $45.55 | $45.55 | 1,916,800 | — | — |
| 2018-02-09 | $44.51 | $44.51 | 2,729,900 | — | — |
| 2018-02-08 | $45.05 | $45.05 | 3,374,200 | — | — |
| 2018-02-07 | $46.81 | $46.81 | 2,941,900 | — | — |
| 2018-02-06 | $46.86 | $46.86 | 4,682,400 | — | — |
| 2018-02-05 | $48.29 | $48.29 | 2,333,200 | — | — |
| 2018-02-02 | $49.98 | $49.98 | 2,168,600 | — | — |
| 2018-02-01 | $51.54 | $51.54 | 1,170,800 | — | — |
| 2018-01-31 | $52.34 | $52.34 | 1,398,300 | — | — |
| 2018-01-30 | $53.04 | $53.04 | 1,569,500 | — | — |
| 2018-01-29 | $53.69 | $53.69 | 1,473,700 | — | — |
| 2018-01-26 | $54.00 | $54.00 | 1,517,100 | — | — |
| 2018-01-25 | $53.05 | $53.05 | 1,063,100 | — | — |
| 2018-01-24 | $53.60 | $53.60 | 2,602,100 | — | — |
| 2018-01-23 | $53.68 | $53.68 | 2,509,100 | — | — |
| 2018-01-22 | $53.07 | $53.07 | 1,189,200 | — | — |
| 2018-01-19 | $53.00 | $53.00 | 1,425,800 | — | — |
| 2018-01-18 | $53.19 | $53.19 | 1,279,600 | — | — |
| 2018-01-17 | $52.81 | $52.81 | 1,775,000 | — | — |
| 2018-01-16 | $53.05 | $53.05 | 2,165,700 | — | — |
| 2018-01-12 | $53.43 | $53.43 | 1,338,400 | — | — |
| 2018-01-11 | $53.25 | $53.25 | 1,908,900 | — | — |
| 2018-01-10 | $51.90 | $51.90 | 1,999,100 | — | — |
| 2018-01-09 | $52.68 | $52.68 | 2,346,700 | — | — |
| 2018-01-08 | $53.84 | $53.84 | 1,528,200 | — | — |
| 2018-01-05 | $55.73 | $55.73 | 1,618,600 | — | — |
| 2018-01-04 | $55.55 | $55.55 | 1,988,400 | — | — |
| 2018-01-03 | $55.36 | $55.36 | 2,581,100 | — | — |
| 2018-01-02 | $54.75 | $54.75 | 883,700 | — | — |