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
- 2014-12-11 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 | $52.30 | $56.16 | 1,232,600 | — | — |
| 2018-12-28 | $52.01 | $55.84 | 1,010,000 | — | — |
| 2018-12-27 | $52.46 | $56.33 | 1,386,300 | — | — |
| 2018-12-26 | $52.33 | $56.19 | 986,300 | — | — |
| 2018-12-24 | $50.61 | $54.34 | 1,696,500 | — | — |
| 2018-12-21 | $51.68 | $55.49 | 2,048,100 | — | — |
| 2018-12-20 | $51.89 | $55.71 | 1,778,200 | — | — |
| 2018-12-19 | $52.94 | $56.84 | 1,565,800 | — | — |
| 2018-12-18 | $52.63 | $56.51 | 1,874,700 | — | — |
| 2018-12-17 | $52.36 | $56.22 | 1,514,100 | — | — |
| 2018-12-14 | $53.28 | $57.21 | 1,175,800 | — | — |
| 2018-12-13 | $54.55 | $58.09 | 1,504,100 | — | — |
| 2018-12-12 | $53.98 | $57.48 | 1,135,200 | — | — |
| 2018-12-11 | $52.98 | $56.42 | 1,678,200 | — | — |
| 2018-12-10 | $53.80 | $57.29 | 1,753,400 | — | — |
| 2018-12-07 | $54.67 | $58.22 | 1,536,100 | — | — |
| 2018-12-06 | $57.13 | $60.84 | 889,600 | — | — |
| 2018-12-04 | $56.32 | $59.97 | 2,049,000 | — | — |
| 2018-12-03 | $57.39 | $61.11 | 1,804,800 | — | — |
| 2018-11-30 | $58.33 | $62.11 | 1,352,800 | — | — |
| 2018-11-29 | $58.78 | $62.59 | 1,536,600 | — | — |
| 2018-11-28 | $58.20 | $61.97 | 1,715,000 | — | — |
| 2018-11-27 | $56.15 | $59.79 | 971,800 | — | — |
| 2018-11-26 | $56.54 | $60.21 | 1,525,500 | — | — |
| 2018-11-23 | $55.33 | $58.92 | 559,900 | — | — |
| 2018-11-21 | $55.03 | $58.60 | 1,516,900 | — | — |
| 2018-11-20 | $52.61 | $56.02 | 1,685,600 | — | — |
| 2018-11-19 | $53.79 | $57.28 | 1,441,300 | — | — |
| 2018-11-16 | $55.47 | $59.07 | 2,288,900 | — | — |
| 2018-11-15 | $54.48 | $58.01 | 2,044,600 | — | — |
| 2018-11-14 | $55.39 | $58.98 | 805,100 | — | — |
| 2018-11-13 | $55.67 | $59.28 | 1,056,300 | — | — |
| 2018-11-12 | $55.96 | $59.59 | 780,200 | — | — |
| 2018-11-09 | $56.81 | $60.49 | 1,369,800 | — | — |
| 2018-11-08 | $56.48 | $60.14 | 710,900 | — | — |
| 2018-11-07 | $56.87 | $60.56 | 1,193,600 | — | — |
| 2018-11-06 | $56.37 | $60.03 | 1,402,800 | — | — |
| 2018-11-05 | $55.42 | $59.01 | 1,546,700 | — | — |
| 2018-11-02 | $54.81 | $58.36 | 2,079,300 | — | — |
| 2018-11-01 | $55.49 | $59.09 | 1,485,600 | — | — |
| 2018-10-31 | $54.77 | $58.32 | 2,140,800 | — | — |
| 2018-10-30 | $53.06 | $56.50 | 1,659,500 | — | — |
| 2018-10-29 | $53.26 | $56.71 | 2,939,800 | — | — |
| 2018-10-26 | $55.41 | $59.00 | 3,350,000 | — | — |
| 2018-10-25 | $56.33 | $59.98 | 2,544,600 | — | — |
| 2018-10-24 | $56.22 | $59.87 | 3,330,100 | — | — |
| 2018-10-23 | $56.81 | $60.49 | 2,139,900 | — | — |
| 2018-10-22 | $56.65 | $60.32 | 1,600,000 | — | — |
| 2018-10-19 | $57.39 | $61.11 | 1,528,500 | — | — |
| 2018-10-18 | $57.16 | $60.87 | 1,171,500 | — | — |
| 2018-10-17 | $57.09 | $60.79 | 1,706,000 | — | — |
| 2018-10-16 | $57.98 | $61.74 | 1,197,000 | — | — |
| 2018-10-15 | $57.60 | $61.34 | 1,518,500 | — | — |
| 2018-10-12 | $57.74 | $61.48 | 1,800,600 | — | — |
| 2018-10-11 | $56.25 | $59.90 | 2,041,200 | — | — |
| 2018-10-10 | $56.57 | $60.24 | 1,402,300 | — | — |
| 2018-10-09 | $59.05 | $62.88 | 966,100 | — | — |
| 2018-10-08 | $57.93 | $61.69 | 2,180,100 | — | — |
| 2018-10-05 | $58.94 | $62.76 | 1,833,900 | — | — |
| 2018-10-04 | $57.57 | $61.30 | 1,373,600 | — | — |
| 2018-10-03 | $57.86 | $61.61 | 1,411,200 | — | — |
| 2018-10-02 | $58.51 | $62.30 | 1,092,100 | — | — |
| 2018-10-01 | $58.84 | $62.66 | 788,200 | — | — |
| 2018-09-28 | $59.28 | $63.12 | 1,480,900 | — | — |
| 2018-09-27 | $59.12 | $62.95 | 1,589,000 | — | — |
| 2018-09-26 | $59.20 | $63.04 | 825,300 | — | — |
| 2018-09-25 | $59.19 | $63.03 | 527,800 | — | — |
| 2018-09-24 | $58.98 | $62.80 | 923,300 | — | — |
| 2018-09-21 | $59.00 | $62.83 | 2,388,100 | — | — |
| 2018-09-20 | $60.55 | $64.48 | 1,376,600 | — | — |
| 2018-09-19 | $59.42 | $63.27 | 1,130,000 | — | — |
| 2018-09-18 | $59.25 | $63.09 | 1,660,800 | — | — |
| 2018-09-17 | $57.99 | $61.75 | 1,942,500 | — | — |
| 2018-09-14 | $58.29 | $62.07 | 1,486,500 | — | — |
| 2018-09-13 | $58.59 | $62.39 | 1,519,900 | — | — |
| 2018-09-12 | $58.78 | $62.59 | 1,958,700 | — | — |
| 2018-09-11 | $58.13 | $61.90 | 2,016,900 | — | — |
| 2018-09-10 | $56.84 | $60.53 | 2,241,500 | — | — |
| 2018-09-07 | $56.51 | $60.17 | 1,210,000 | — | — |
| 2018-09-06 | $56.82 | $60.50 | 2,351,000 | — | — |
| 2018-09-05 | $55.98 | $59.13 | 1,683,500 | — | — |
| 2018-09-04 | $56.85 | $60.05 | 2,059,500 | — | — |
| 2018-08-31 | $57.40 | $60.63 | 1,709,000 | — | — |
| 2018-08-30 | $57.43 | $60.66 | 1,445,400 | — | — |
| 2018-08-29 | $58.04 | $61.31 | 1,217,400 | — | — |
| 2018-08-28 | $58.72 | $62.03 | 852,100 | — | — |
| 2018-08-27 | $59.00 | $62.32 | 1,233,700 | — | — |
| 2018-08-24 | $58.99 | $62.31 | 1,550,400 | — | — |
| 2018-08-23 | $58.55 | $61.85 | 3,444,300 | — | — |
| 2018-08-22 | $59.76 | $63.12 | 1,676,000 | — | — |
| 2018-08-21 | $60.31 | $63.70 | 1,522,400 | — | — |
| 2018-08-20 | $61.08 | $64.52 | 1,184,700 | — | — |
| 2018-08-17 | $61.55 | $65.01 | 2,308,400 | — | — |
| 2018-08-16 | $62.76 | $66.29 | 1,033,900 | — | — |
| 2018-08-15 | $62.33 | $65.84 | 1,544,500 | — | — |
| 2018-08-14 | $62.21 | $65.71 | 1,559,700 | — | — |
| 2018-08-13 | $61.85 | $65.33 | 1,004,500 | — | — |
| 2018-08-10 | $62.08 | $65.57 | 1,769,100 | — | — |
| 2018-08-09 | $62.64 | $66.17 | 1,836,700 | — | — |
| 2018-08-08 | $62.38 | $65.89 | 1,553,800 | — | — |
| 2018-08-07 | $62.50 | $66.02 | 1,883,100 | — | — |
| 2018-08-06 | $62.98 | $66.53 | 865,200 | — | — |
| 2018-08-03 | $63.45 | $67.02 | 805,200 | — | — |
| 2018-08-02 | $63.64 | $67.22 | 2,241,500 | — | — |
| 2018-08-01 | $63.91 | $67.51 | 4,046,100 | — | — |
| 2018-07-31 | $63.13 | $66.68 | 2,614,500 | — | — |
| 2018-07-30 | $62.87 | $66.41 | 1,849,100 | — | — |
| 2018-07-27 | $63.85 | $67.44 | 794,400 | — | — |
| 2018-07-26 | $63.76 | $67.35 | 965,400 | — | — |
| 2018-07-25 | $64.43 | $68.06 | 1,324,600 | — | — |
| 2018-07-24 | $64.51 | $68.14 | 1,715,100 | — | — |
| 2018-07-23 | $64.79 | $68.44 | 1,461,300 | — | — |
| 2018-07-20 | $65.10 | $68.76 | 1,687,000 | — | — |
| 2018-07-19 | $64.04 | $67.64 | 707,200 | — | — |
| 2018-07-18 | $63.78 | $67.37 | 841,500 | — | — |
| 2018-07-17 | $63.99 | $67.59 | 1,438,800 | — | — |
| 2018-07-16 | $63.22 | $66.78 | 749,900 | — | — |
| 2018-07-13 | $63.48 | $67.05 | 1,343,600 | — | — |
| 2018-07-12 | $64.07 | $67.68 | 1,619,600 | — | — |
| 2018-07-11 | $63.09 | $66.64 | 2,265,200 | — | — |
| 2018-07-10 | $61.83 | $65.31 | 1,153,600 | — | — |
| 2018-07-09 | $61.05 | $64.49 | 1,051,800 | — | — |
| 2018-07-06 | $60.89 | $64.32 | 1,335,600 | — | — |
| 2018-07-05 | $60.56 | $63.97 | 1,433,100 | — | — |
| 2018-07-03 | $60.19 | $63.58 | 561,000 | — | — |
| 2018-07-02 | $60.19 | $63.58 | 1,984,100 | — | — |
| 2018-06-29 | $60.30 | $63.69 | 1,357,900 | — | — |
| 2018-06-28 | $59.43 | $62.78 | 1,392,400 | — | — |
| 2018-06-27 | $58.48 | $61.77 | 1,236,100 | — | — |
| 2018-06-26 | $59.73 | $63.09 | 1,315,400 | — | — |
| 2018-06-25 | $60.00 | $63.38 | 1,965,200 | — | — |
| 2018-06-22 | $60.75 | $64.17 | 2,254,700 | — | — |
| 2018-06-21 | $60.02 | $63.40 | 1,595,600 | — | — |
| 2018-06-20 | $60.81 | $64.23 | 1,958,500 | — | — |
| 2018-06-19 | $60.80 | $64.22 | 1,730,900 | — | — |
| 2018-06-18 | $60.97 | $64.40 | 1,957,300 | — | — |
| 2018-06-15 | $59.73 | $63.09 | 1,100,500 | — | — |
| 2018-06-14 | $60.16 | $63.55 | 1,011,700 | — | — |
| 2018-06-13 | $60.18 | $63.57 | 1,604,900 | — | — |
| 2018-06-12 | $60.41 | $63.81 | 1,424,200 | — | — |
| 2018-06-11 | $59.13 | $62.46 | 1,787,100 | — | — |
| 2018-06-08 | $59.15 | $62.48 | 1,698,800 | — | — |
| 2018-06-07 | $60.70 | $64.12 | 1,562,600 | — | — |
| 2018-06-06 | $61.13 | $64.57 | 2,112,600 | — | — |
| 2018-06-05 | $59.82 | $63.19 | 1,772,400 | — | — |
| 2018-06-04 | $59.96 | $63.34 | 1,163,200 | — | — |
| 2018-06-01 | $59.19 | $62.52 | 1,484,100 | — | — |
| 2018-05-31 | $59.02 | $62.34 | 1,746,000 | — | — |
| 2018-05-30 | $59.56 | $62.91 | 2,959,500 | — | — |
| 2018-05-29 | $57.35 | $60.58 | 1,297,200 | — | — |
| 2018-05-25 | $58.36 | $61.65 | 1,246,200 | — | — |
| 2018-05-24 | $57.95 | $61.21 | 1,421,000 | — | — |
| 2018-05-23 | $57.30 | $60.53 | 2,185,400 | — | — |
| 2018-05-22 | $56.95 | $60.16 | 2,060,800 | — | — |
| 2018-05-21 | $56.77 | $59.97 | 1,028,900 | — | — |
| 2018-05-18 | $55.80 | $58.94 | 1,322,400 | — | — |
| 2018-05-17 | $56.00 | $59.15 | 1,025,400 | — | — |
| 2018-05-16 | $56.19 | $59.35 | 1,461,100 | — | — |
| 2018-05-15 | $56.31 | $59.48 | 1,841,500 | — | — |
| 2018-05-14 | $57.06 | $60.27 | 2,579,300 | — | — |
| 2018-05-11 | $56.91 | $59.64 | 2,109,300 | — | — |
| 2018-05-10 | $56.63 | $59.34 | 1,662,400 | — | — |
| 2018-05-09 | $55.70 | $58.37 | 1,200,500 | — | — |
| 2018-05-08 | $55.48 | $58.14 | 1,374,400 | — | — |
| 2018-05-07 | $54.52 | $57.13 | 1,546,900 | — | — |
| 2018-05-04 | $54.49 | $57.10 | 1,806,100 | — | — |
| 2018-05-03 | $54.39 | $57.00 | 1,860,800 | — | — |
| 2018-05-02 | $53.85 | $56.43 | 2,046,400 | — | — |
| 2018-05-01 | $54.03 | $56.62 | 1,348,500 | — | — |
| 2018-04-30 | $54.42 | $57.03 | 1,605,000 | — | — |
| 2018-04-27 | $54.17 | $56.77 | 1,380,100 | — | — |
| 2018-04-26 | $54.47 | $57.08 | 3,609,100 | — | — |
| 2018-04-25 | $54.90 | $57.53 | 3,238,400 | — | — |
| 2018-04-24 | $56.30 | $59.00 | 6,648,600 | — | — |
| 2018-04-23 | $53.50 | $56.06 | 3,358,800 | — | — |
| 2018-04-20 | $54.66 | $57.28 | 1,617,600 | — | — |
| 2018-04-19 | $54.83 | $57.46 | 1,776,800 | — | — |
| 2018-04-18 | $55.06 | $57.70 | 2,972,100 | — | — |
| 2018-04-17 | $54.42 | $57.03 | 1,271,800 | — | — |
| 2018-04-16 | $54.70 | $57.32 | 2,463,800 | — | — |
| 2018-04-13 | $55.07 | $57.71 | 2,408,300 | — | — |
| 2018-04-12 | $56.15 | $58.84 | 1,003,800 | — | — |
| 2018-04-11 | $55.89 | $58.57 | 1,177,700 | — | — |
| 2018-04-10 | $56.21 | $58.90 | 2,245,300 | — | — |
| 2018-04-09 | $56.09 | $58.78 | 1,710,200 | — | — |
| 2018-04-06 | $55.96 | $58.64 | 1,497,400 | — | — |
| 2018-04-05 | $56.59 | $59.30 | 2,885,200 | — | — |
| 2018-04-04 | $57.87 | $60.64 | 1,117,100 | — | — |
| 2018-04-03 | $57.15 | $59.89 | 907,200 | — | — |
| 2018-04-02 | $56.46 | $59.17 | 1,494,500 | — | — |
| 2018-03-29 | $56.92 | $59.65 | 1,172,300 | — | — |
| 2018-03-28 | $55.61 | $58.28 | 2,571,600 | — | — |
| 2018-03-27 | $56.57 | $59.28 | 971,000 | — | — |
| 2018-03-26 | $57.46 | $60.21 | 1,018,200 | — | — |
| 2018-03-23 | $56.51 | $59.22 | 987,400 | — | — |
| 2018-03-22 | $57.07 | $59.81 | 938,600 | — | — |
| 2018-03-21 | $58.07 | $60.85 | 1,078,100 | — | — |
| 2018-03-20 | $58.39 | $61.19 | 2,212,900 | — | — |
| 2018-03-19 | $57.53 | $60.29 | 939,600 | — | — |
| 2018-03-16 | $57.69 | $60.46 | 1,244,600 | — | — |
| 2018-03-15 | $57.43 | $60.18 | 985,100 | — | — |
| 2018-03-14 | $58.10 | $60.89 | 1,503,100 | — | — |
| 2018-03-13 | $57.42 | $59.70 | 1,812,100 | — | — |
| 2018-03-12 | $59.13 | $61.48 | 1,126,000 | — | — |
| 2018-03-09 | $59.33 | $61.69 | 1,571,700 | — | — |
| 2018-03-08 | $58.91 | $61.25 | 1,543,700 | — | — |
| 2018-03-07 | $57.90 | $60.20 | 1,246,800 | — | — |
| 2018-03-06 | $57.80 | $60.10 | 908,800 | — | — |
| 2018-03-05 | $57.93 | $60.23 | 1,550,000 | — | — |
| 2018-03-02 | $57.50 | $59.78 | 2,088,800 | — | — |
| 2018-03-01 | $58.41 | $60.73 | 2,072,800 | — | — |
| 2018-02-28 | $58.59 | $60.92 | 1,801,100 | — | — |
| 2018-02-27 | $58.86 | $61.20 | 1,875,200 | — | — |
| 2018-02-26 | $59.02 | $61.36 | 2,416,100 | — | — |
| 2018-02-23 | $59.46 | $61.82 | 1,687,400 | — | — |
| 2018-02-22 | $58.44 | $60.76 | 1,143,500 | — | — |
| 2018-02-21 | $58.66 | $60.99 | 2,257,400 | — | — |
| 2018-02-20 | $59.23 | $61.58 | 3,685,800 | — | — |
| 2018-02-16 | $59.02 | $61.36 | 1,578,300 | — | — |
| 2018-02-15 | $58.29 | $60.61 | 1,950,700 | — | — |
| 2018-02-14 | $57.71 | $60.00 | 1,870,900 | — | — |
| 2018-02-13 | $57.78 | $60.08 | 3,274,400 | — | — |
| 2018-02-12 | $59.95 | $62.33 | 7,867,300 | — | — |
| 2018-02-09 | $56.51 | $58.75 | 3,501,800 | — | — |
| 2018-02-08 | $56.43 | $58.67 | 2,697,000 | — | — |
| 2018-02-07 | $59.23 | $61.58 | 2,009,900 | — | — |
| 2018-02-06 | $58.12 | $60.43 | 2,526,800 | — | — |
| 2018-02-05 | $56.83 | $59.09 | 2,328,200 | — | — |
| 2018-02-02 | $59.04 | $61.39 | 2,035,500 | — | — |
| 2018-02-01 | $60.19 | $62.58 | 1,323,000 | — | — |
| 2018-01-31 | $60.39 | $62.79 | 1,234,700 | — | — |
| 2018-01-30 | $60.20 | $62.59 | 1,564,100 | — | — |
| 2018-01-29 | $60.48 | $62.88 | 1,475,900 | — | — |
| 2018-01-26 | $61.65 | $64.10 | 1,052,800 | — | — |
| 2018-01-25 | $61.95 | $64.41 | 1,228,200 | — | — |
| 2018-01-24 | $61.63 | $64.08 | 1,346,200 | — | — |
| 2018-01-23 | $61.32 | $63.76 | 2,189,800 | — | — |
| 2018-01-22 | $61.22 | $63.65 | 1,613,500 | — | — |
| 2018-01-19 | $61.58 | $64.03 | 1,449,100 | — | — |
| 2018-01-18 | $62.11 | $64.58 | 662,000 | — | — |
| 2018-01-17 | $62.31 | $64.79 | 1,462,700 | — | — |
| 2018-01-16 | $62.04 | $64.50 | 2,210,000 | — | — |
| 2018-01-12 | $61.22 | $63.65 | 2,234,400 | — | — |
| 2018-01-11 | $61.20 | $63.63 | 1,907,700 | — | — |
| 2018-01-10 | $61.09 | $63.52 | 2,879,700 | — | — |
| 2018-01-09 | $62.55 | $65.03 | 1,105,300 | — | — |
| 2018-01-08 | $63.08 | $65.59 | 1,207,500 | — | — |
| 2018-01-05 | $63.51 | $66.03 | 1,620,400 | — | — |
| 2018-01-04 | $63.86 | $66.40 | 1,422,200 | — | — |
| 2018-01-03 | $63.66 | $66.19 | 2,206,300 | — | — |
| 2018-01-02 | $62.44 | $64.92 | 1,520,400 | — | — |