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
- 1990-06-28 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 | $48.48 | $151.51 | 1,894,100 | — | — |
| 2018-12-28 | $48.21 | $150.66 | 1,879,700 | — | — |
| 2018-12-27 | $48.31 | $150.98 | 2,937,300 | — | — |
| 2018-12-26 | $49.10 | $153.44 | 2,372,400 | — | — |
| 2018-12-24 | $47.37 | $148.04 | 2,174,900 | — | — |
| 2018-12-21 | $47.76 | $149.26 | 4,374,300 | — | — |
| 2018-12-20 | $47.74 | $149.19 | 4,521,400 | — | — |
| 2018-12-19 | $47.27 | $147.73 | 5,236,100 | — | — |
| 2018-12-18 | $47.77 | $149.29 | 3,534,100 | — | — |
| 2018-12-17 | $47.16 | $147.38 | 3,151,300 | — | — |
| 2018-12-14 | $46.68 | $145.88 | 3,038,300 | — | — |
| 2018-12-13 | $47.70 | $149.07 | 3,038,900 | — | — |
| 2018-12-12 | $47.00 | $146.88 | 2,711,200 | — | — |
| 2018-12-11 | $46.29 | $144.66 | 2,923,600 | — | — |
| 2018-12-10 | $45.31 | $141.60 | 3,905,500 | — | — |
| 2018-12-07 | $45.97 | $143.66 | 2,450,400 | — | — |
| 2018-12-06 | $46.38 | $144.94 | 3,785,200 | — | — |
| 2018-12-04 | $47.38 | $148.07 | 3,466,400 | — | — |
| 2018-12-03 | $47.82 | $149.44 | 3,330,800 | — | — |
| 2018-11-30 | $46.76 | $146.13 | 3,802,300 | — | — |
| 2018-11-29 | $47.03 | $146.98 | 2,592,200 | — | — |
| 2018-11-28 | $47.76 | $149.26 | 4,852,000 | — | — |
| 2018-11-27 | $46.32 | $144.76 | 3,035,500 | — | — |
| 2018-11-26 | $47.08 | $147.13 | 2,004,900 | — | — |
| 2018-11-23 | $47.51 | $148.48 | 1,927,000 | — | — |
| 2018-11-21 | $49.71 | $155.35 | 1,078,800 | — | — |
| 2018-11-20 | $49.06 | $153.32 | 2,205,500 | — | — |
| 2018-11-19 | $50.65 | $158.29 | 2,030,400 | — | — |
| 2018-11-16 | $50.93 | $159.16 | 2,287,800 | — | — |
| 2018-11-15 | $50.05 | $156.41 | 5,689,000 | — | — |
| 2018-11-14 | $48.98 | $153.07 | 4,223,600 | — | — |
| 2018-11-13 | $50.18 | $156.82 | 2,187,200 | — | — |
| 2018-11-12 | $50.23 | $156.98 | 2,331,900 | — | — |
| 2018-11-09 | $50.57 | $158.04 | 2,856,300 | — | — |
| 2018-11-08 | $52.10 | $162.82 | 1,865,400 | — | — |
| 2018-11-07 | $52.21 | $163.16 | 1,694,500 | — | — |
| 2018-11-06 | $51.59 | $161.23 | 1,723,500 | — | — |
| 2018-11-05 | $51.37 | $160.54 | 1,946,100 | — | — |
| 2018-11-02 | $50.82 | $158.82 | 2,326,600 | — | — |
| 2018-11-01 | $50.77 | $158.66 | 2,587,600 | — | — |
| 2018-10-31 | $49.29 | $154.04 | 3,232,900 | — | — |
| 2018-10-30 | $48.11 | $150.35 | 2,822,800 | — | — |
| 2018-10-29 | $47.65 | $148.91 | 4,223,400 | — | — |
| 2018-10-26 | $47.82 | $149.44 | 3,774,100 | — | — |
| 2018-10-25 | $47.31 | $147.85 | 2,582,900 | — | — |
| 2018-10-24 | $46.31 | $144.73 | 3,465,900 | — | — |
| 2018-10-23 | $48.24 | $150.76 | 2,484,700 | — | — |
| 2018-10-22 | $49.10 | $153.44 | 2,054,900 | — | — |
| 2018-10-19 | $48.61 | $151.91 | 2,101,500 | — | — |
| 2018-10-18 | $48.96 | $153.01 | 2,767,200 | — | — |
| 2018-10-17 | $50.14 | $156.69 | 2,943,300 | — | — |
| 2018-10-16 | $49.85 | $155.79 | 2,205,400 | — | — |
| 2018-10-15 | $49.53 | $154.79 | 2,768,600 | — | — |
| 2018-10-12 | $49.19 | $153.73 | 2,658,300 | — | — |
| 2018-10-11 | $48.93 | $152.91 | 4,585,300 | — | — |
| 2018-10-10 | $48.73 | $152.29 | 3,665,500 | — | — |
| 2018-10-09 | $50.19 | $156.85 | 3,889,500 | — | — |
| 2018-10-08 | $49.83 | $155.73 | 1,920,400 | — | — |
| 2018-10-05 | $49.80 | $155.63 | 3,675,400 | — | — |
| 2018-10-04 | $51.16 | $159.88 | 1,954,900 | — | — |
| 2018-10-03 | $51.30 | $160.32 | 2,185,400 | — | — |
| 2018-10-02 | $51.19 | $159.98 | 2,061,600 | — | — |
| 2018-10-01 | $50.96 | $159.26 | 1,736,000 | — | — |
| 2018-09-28 | $51.02 | $159.44 | 2,353,200 | — | — |
| 2018-09-27 | $51.33 | $160.41 | 1,763,600 | — | — |
| 2018-09-26 | $51.53 | $161.04 | 2,289,900 | — | — |
| 2018-09-25 | $52.21 | $163.16 | 3,001,400 | — | — |
| 2018-09-24 | $51.48 | $160.88 | 2,471,300 | — | — |
| 2018-09-21 | $51.58 | $161.19 | 2,754,500 | — | — |
| 2018-09-20 | $51.15 | $159.85 | 6,404,500 | — | — |
| 2018-09-19 | $49.28 | $154.01 | 3,317,600 | — | — |
| 2018-09-18 | $48.34 | $151.07 | 2,478,200 | — | — |
| 2018-09-17 | $47.54 | $148.57 | 1,777,500 | — | — |
| 2018-09-14 | $47.45 | $148.29 | 1,461,400 | — | — |
| 2018-09-13 | $47.23 | $147.60 | 3,187,400 | — | — |
| 2018-09-12 | $47.09 | $147.16 | 2,609,600 | — | — |
| 2018-09-11 | $46.28 | $144.63 | 2,082,300 | — | — |
| 2018-09-10 | $46.44 | $145.13 | 2,242,100 | — | — |
| 2018-09-07 | $46.27 | $144.60 | 3,224,300 | — | — |
| 2018-09-06 | $46.59 | $145.60 | 2,625,100 | — | — |
| 2018-09-05 | $46.77 | $146.16 | 2,562,900 | — | — |
| 2018-09-04 | $46.59 | $145.60 | 3,222,100 | — | — |
| 2018-08-31 | $48.03 | $150.10 | 1,501,400 | — | — |
| 2018-08-30 | $48.25 | $150.79 | 2,074,500 | — | — |
| 2018-08-29 | $48.99 | $153.10 | 1,552,800 | — | — |
| 2018-08-28 | $48.76 | $152.38 | 3,616,900 | — | — |
| 2018-08-27 | $48.75 | $152.35 | 2,067,500 | — | — |
| 2018-08-24 | $48.29 | $150.91 | 2,036,400 | — | — |
| 2018-08-23 | $47.27 | $147.73 | 2,061,500 | — | — |
| 2018-08-22 | $48.28 | $150.88 | 2,713,500 | — | — |
| 2018-08-21 | $47.82 | $149.44 | 2,433,500 | — | — |
| 2018-08-20 | $48.20 | $150.63 | 2,059,100 | — | — |
| 2018-08-17 | $48.26 | $150.82 | 2,067,900 | — | — |
| 2018-08-16 | $47.56 | $148.63 | 2,363,200 | — | — |
| 2018-08-15 | $47.43 | $148.23 | 4,388,700 | — | — |
| 2018-08-14 | $49.03 | $153.23 | 2,571,300 | — | — |
| 2018-08-13 | $49.48 | $154.63 | 2,337,600 | — | — |
| 2018-08-10 | $49.53 | $154.79 | 4,540,900 | — | — |
| 2018-08-09 | $50.34 | $157.32 | 1,724,700 | — | — |
| 2018-08-08 | $51.97 | $158.44 | 3,059,100 | — | — |
| 2018-08-07 | $51.51 | $157.04 | 3,017,700 | — | — |
| 2018-08-06 | $51.34 | $156.52 | 3,486,600 | — | — |
| 2018-08-03 | $52.70 | $160.67 | 6,532,300 | — | — |
| 2018-08-02 | $51.85 | $158.08 | 6,363,100 | — | — |
| 2018-08-01 | $53.79 | $163.99 | 2,389,500 | — | — |
| 2018-07-31 | $55.50 | $169.20 | 2,822,100 | — | — |
| 2018-07-30 | $54.84 | $167.19 | 2,921,600 | — | — |
| 2018-07-27 | $55.06 | $167.86 | 2,174,400 | — | — |
| 2018-07-26 | $55.09 | $167.95 | 3,633,400 | — | — |
| 2018-07-25 | $56.31 | $171.67 | 2,692,600 | — | — |
| 2018-07-24 | $55.88 | $170.36 | 5,503,300 | — | — |
| 2018-07-23 | $53.80 | $164.02 | 2,040,200 | — | — |
| 2018-07-20 | $53.84 | $164.14 | 2,712,500 | — | — |
| 2018-07-19 | $53.63 | $163.50 | 3,211,700 | — | — |
| 2018-07-18 | $54.94 | $167.50 | 2,194,200 | — | — |
| 2018-07-17 | $54.24 | $165.36 | 2,114,700 | — | — |
| 2018-07-16 | $53.64 | $163.53 | 1,793,100 | — | — |
| 2018-07-13 | $54.00 | $164.63 | 1,494,400 | — | — |
| 2018-07-12 | $54.05 | $164.78 | 2,413,200 | — | — |
| 2018-07-11 | $53.38 | $162.74 | 6,101,000 | — | — |
| 2018-07-10 | $56.21 | $171.37 | 5,835,100 | — | — |
| 2018-07-09 | $55.97 | $170.64 | 4,294,100 | — | — |
| 2018-07-06 | $54.65 | $166.61 | 4,809,500 | — | — |
| 2018-07-05 | $54.08 | $164.87 | 1,847,700 | — | — |
| 2018-07-03 | $53.80 | $164.02 | 2,389,600 | — | — |
| 2018-07-02 | $53.96 | $164.51 | 4,498,600 | — | — |
| 2018-06-29 | $55.48 | $169.14 | 3,292,100 | — | — |
| 2018-06-28 | $55.52 | $169.26 | 5,145,700 | — | — |
| 2018-06-27 | $54.94 | $167.50 | 6,252,700 | — | — |
| 2018-06-26 | $55.11 | $168.01 | 5,309,800 | — | — |
| 2018-06-25 | $54.12 | $165.00 | 2,767,400 | — | — |
| 2018-06-22 | $55.46 | $169.08 | 2,400,100 | — | — |
| 2018-06-21 | $54.72 | $166.83 | 2,221,600 | — | — |
| 2018-06-20 | $55.07 | $167.89 | 2,452,500 | — | — |
| 2018-06-19 | $54.95 | $167.53 | 4,656,700 | — | — |
| 2018-06-18 | $57.06 | $173.96 | 2,698,100 | — | — |
| 2018-06-15 | $56.79 | $173.14 | 3,674,200 | — | — |
| 2018-06-14 | $58.50 | $178.35 | 1,959,800 | — | — |
| 2018-06-13 | $58.73 | $179.05 | 1,677,400 | — | — |
| 2018-06-12 | $58.77 | $179.17 | 1,472,100 | — | — |
| 2018-06-11 | $59.10 | $180.18 | 2,422,800 | — | — |
| 2018-06-08 | $59.22 | $180.54 | 1,929,900 | — | — |
| 2018-06-07 | $59.64 | $181.82 | 2,969,400 | — | — |
| 2018-06-06 | $60.67 | $184.96 | 4,521,200 | — | — |
| 2018-06-05 | $58.53 | $178.44 | 1,889,900 | — | — |
| 2018-06-04 | $57.66 | $175.79 | 1,157,900 | — | — |
| 2018-06-01 | $57.54 | $175.42 | 1,590,500 | — | — |
| 2018-05-31 | $56.70 | $172.86 | 1,629,200 | — | — |
| 2018-05-30 | $56.71 | $172.89 | 2,375,700 | — | — |
| 2018-05-29 | $55.82 | $170.18 | 2,025,100 | — | — |
| 2018-05-25 | $56.98 | $173.72 | 1,229,300 | — | — |
| 2018-05-24 | $57.60 | $175.61 | 1,468,700 | — | — |
| 2018-05-23 | $57.76 | $176.09 | 2,611,600 | — | — |
| 2018-05-22 | $58.96 | $179.75 | 4,043,000 | — | — |
| 2018-05-21 | $59.16 | $180.36 | 2,269,500 | — | — |
| 2018-05-18 | $58.41 | $178.07 | 1,965,200 | — | — |
| 2018-05-17 | $58.98 | $179.81 | 1,521,300 | — | — |
| 2018-05-16 | $58.93 | $179.66 | 2,722,200 | — | — |
| 2018-05-15 | $57.52 | $175.36 | 1,449,300 | — | — |
| 2018-05-14 | $57.85 | $176.37 | 1,983,700 | — | — |
| 2018-05-11 | $57.39 | $174.97 | 2,502,900 | — | — |
| 2018-05-10 | $57.35 | $174.84 | 2,198,700 | — | — |
| 2018-05-09 | $56.56 | $172.43 | 3,765,900 | — | — |
| 2018-05-08 | $55.41 | $168.93 | 2,571,300 | — | — |
| 2018-05-07 | $55.48 | $169.14 | 1,757,500 | — | — |
| 2018-05-04 | $55.62 | $169.57 | 1,997,600 | — | — |
| 2018-05-03 | $55.46 | $169.08 | 1,911,000 | — | — |
| 2018-05-02 | $55.02 | $167.74 | 2,115,000 | — | — |
| 2018-05-01 | $54.56 | $166.34 | 2,493,400 | — | — |
| 2018-04-30 | $54.95 | $167.53 | 1,855,400 | — | — |
| 2018-04-27 | $55.14 | $168.11 | 2,835,600 | — | — |
| 2018-04-26 | $55.68 | $169.75 | 1,910,100 | — | — |
| 2018-04-25 | $55.23 | $168.38 | 2,535,300 | — | — |
| 2018-04-24 | $55.68 | $169.75 | 2,321,400 | — | — |
| 2018-04-23 | $55.52 | $169.26 | 3,019,600 | — | — |
| 2018-04-20 | $56.60 | $172.56 | 2,489,500 | — | — |
| 2018-04-19 | $56.56 | $172.43 | 2,666,000 | — | — |
| 2018-04-18 | $56.85 | $173.32 | 5,314,600 | — | — |
| 2018-04-17 | $54.74 | $166.89 | 4,476,400 | — | — |
| 2018-04-16 | $54.23 | $165.33 | 2,414,500 | — | — |
| 2018-04-13 | $54.26 | $165.42 | 2,687,900 | — | — |
| 2018-04-12 | $53.81 | $164.05 | 2,604,300 | — | — |
| 2018-04-11 | $53.14 | $162.01 | 3,228,200 | — | — |
| 2018-04-10 | $53.14 | $162.01 | 4,436,400 | — | — |
| 2018-04-09 | $50.93 | $155.27 | 3,645,400 | — | — |
| 2018-04-06 | $50.55 | $154.11 | 2,545,100 | — | — |
| 2018-04-05 | $51.52 | $157.07 | 3,076,600 | — | — |
| 2018-04-04 | $50.98 | $155.42 | 2,624,400 | — | — |
| 2018-04-03 | $51.29 | $156.37 | 2,950,900 | — | — |
| 2018-04-02 | $51.31 | $156.43 | 2,179,700 | — | — |
| 2018-03-29 | $51.53 | $157.10 | 3,074,000 | — | — |
| 2018-03-28 | $50.20 | $153.04 | 3,365,100 | — | — |
| 2018-03-27 | $50.69 | $154.54 | 3,806,300 | — | — |
| 2018-03-26 | $51.45 | $156.86 | 2,292,100 | — | — |
| 2018-03-23 | $50.51 | $153.99 | 3,124,300 | — | — |
| 2018-03-22 | $50.79 | $154.84 | 4,288,800 | — | — |
| 2018-03-21 | $53.26 | $162.37 | 3,824,200 | — | — |
| 2018-03-20 | $51.70 | $157.62 | 2,106,700 | — | — |
| 2018-03-19 | $51.62 | $157.37 | 2,816,700 | — | — |
| 2018-03-16 | $52.58 | $160.30 | 2,006,700 | — | — |
| 2018-03-15 | $52.60 | $160.36 | 5,063,200 | — | — |
| 2018-03-14 | $52.20 | $159.14 | 2,944,400 | — | — |
| 2018-03-13 | $52.04 | $158.65 | 2,551,600 | — | — |
| 2018-03-12 | $52.22 | $159.20 | 2,079,700 | — | — |
| 2018-03-09 | $52.07 | $158.75 | 3,275,500 | — | — |
| 2018-03-08 | $51.91 | $158.26 | 4,681,200 | — | — |
| 2018-03-07 | $52.61 | $160.39 | 3,759,500 | — | — |
| 2018-03-06 | $53.22 | $162.25 | 4,165,200 | — | — |
| 2018-03-05 | $52.25 | $159.29 | 2,914,800 | — | — |
| 2018-03-02 | $51.48 | $156.95 | 5,408,000 | — | — |
| 2018-03-01 | $52.64 | $160.48 | 4,861,600 | — | — |
| 2018-02-28 | $54.71 | $161.32 | 5,776,800 | — | — |
| 2018-02-27 | $56.55 | $166.75 | 4,201,900 | — | — |
| 2018-02-26 | $58.01 | $171.05 | 2,900,100 | — | — |
| 2018-02-23 | $57.07 | $168.28 | 1,287,900 | — | — |
| 2018-02-22 | $56.61 | $166.92 | 2,319,200 | — | — |
| 2018-02-21 | $55.97 | $165.04 | 2,268,000 | — | — |
| 2018-02-20 | $56.27 | $165.92 | 3,964,300 | — | — |
| 2018-02-16 | $57.82 | $170.49 | 3,362,000 | — | — |
| 2018-02-15 | $58.90 | $173.68 | 3,404,600 | — | — |
| 2018-02-14 | $58.04 | $171.14 | 5,440,700 | — | — |
| 2018-02-13 | $55.71 | $164.27 | 3,191,000 | — | — |
| 2018-02-12 | $55.19 | $162.74 | 5,615,000 | — | — |
| 2018-02-09 | $53.72 | $158.40 | 5,096,700 | — | — |
| 2018-02-08 | $52.27 | $154.13 | 4,991,900 | — | — |
| 2018-02-07 | $53.90 | $158.93 | 4,165,400 | — | — |
| 2018-02-06 | $55.19 | $162.74 | 6,956,300 | — | — |
| 2018-02-05 | $53.29 | $157.14 | 3,873,600 | — | — |
| 2018-02-02 | $54.33 | $160.20 | 4,950,600 | — | — |
| 2018-02-01 | $56.52 | $166.66 | 2,255,700 | — | — |
| 2018-01-31 | $56.11 | $165.45 | 2,124,100 | — | — |
| 2018-01-30 | $56.17 | $165.63 | 1,914,400 | — | — |
| 2018-01-29 | $56.65 | $167.04 | 2,507,800 | — | — |
| 2018-01-26 | $56.31 | $166.04 | 1,413,900 | — | — |
| 2018-01-25 | $55.76 | $164.42 | 2,522,800 | — | — |
| 2018-01-24 | $56.15 | $165.57 | 2,116,900 | — | — |
| 2018-01-23 | $55.66 | $164.12 | 2,684,100 | — | — |
| 2018-01-22 | $56.45 | $166.45 | 2,278,000 | — | — |
| 2018-01-19 | $56.05 | $165.27 | 2,510,600 | — | — |
| 2018-01-18 | $56.24 | $165.83 | 2,059,100 | — | — |
| 2018-01-17 | $56.27 | $165.92 | 2,347,800 | — | — |
| 2018-01-16 | $55.78 | $164.48 | 3,844,900 | — | — |
| 2018-01-12 | $57.67 | $170.05 | 2,363,800 | — | — |
| 2018-01-11 | $57.24 | $168.78 | 2,578,000 | — | — |
| 2018-01-10 | $56.08 | $165.36 | 2,497,600 | — | — |
| 2018-01-09 | $55.74 | $164.36 | 2,735,100 | — | — |
| 2018-01-08 | $55.65 | $164.09 | 2,781,600 | — | — |
| 2018-01-05 | $54.54 | $160.82 | 3,631,800 | — | — |
| 2018-01-04 | $54.70 | $161.29 | 2,377,700 | — | — |
| 2018-01-03 | $54.95 | $162.03 | 2,849,200 | — | — |
| 2018-01-02 | $54.75 | $161.44 | 3,907,400 | — | — |