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
- 2010-03-31 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 | $45.11 | $46.54 | 1,267,100 | — | — |
| 2018-12-28 | $44.87 | $46.29 | 1,692,100 | — | — |
| 2018-12-27 | $45.30 | $46.73 | 1,703,300 | — | — |
| 2018-12-26 | $44.60 | $46.01 | 1,792,600 | — | — |
| 2018-12-24 | $41.60 | $42.91 | 1,201,100 | — | — |
| 2018-12-21 | $42.44 | $43.78 | 4,128,800 | — | — |
| 2018-12-20 | $43.65 | $45.03 | 2,839,700 | — | — |
| 2018-12-19 | $44.58 | $45.99 | 3,097,800 | — | — |
| 2018-12-18 | $44.61 | $46.02 | 3,987,800 | — | — |
| 2018-12-17 | $44.28 | $45.68 | 3,088,200 | — | — |
| 2018-12-14 | $45.74 | $47.19 | 1,711,600 | — | — |
| 2018-12-13 | $46.07 | $47.53 | 2,423,200 | — | — |
| 2018-12-12 | $46.19 | $47.65 | 1,483,000 | — | — |
| 2018-12-11 | $45.79 | $47.24 | 1,256,900 | — | — |
| 2018-12-10 | $46.13 | $47.59 | 1,885,800 | — | — |
| 2018-12-07 | $46.53 | $48.00 | 2,403,500 | — | — |
| 2018-12-06 | $46.96 | $48.44 | 3,140,700 | — | — |
| 2018-12-04 | $46.28 | $47.74 | 2,349,800 | — | — |
| 2018-12-03 | $48.98 | $50.53 | 6,378,800 | — | — |
| 2018-11-30 | $48.15 | $49.67 | 2,978,600 | — | — |
| 2018-11-29 | $48.50 | $50.03 | 2,230,100 | — | — |
| 2018-11-28 | $48.33 | $49.77 | 6,204,200 | — | — |
| 2018-11-27 | $45.58 | $46.94 | 2,079,900 | — | — |
| 2018-11-26 | $46.02 | $47.40 | 3,309,600 | — | — |
| 2018-11-23 | $45.69 | $47.06 | 480,800 | — | — |
| 2018-11-21 | $45.54 | $46.90 | 1,281,100 | — | — |
| 2018-11-20 | $44.85 | $46.19 | 2,391,400 | — | — |
| 2018-11-19 | $45.30 | $46.65 | 1,955,300 | — | — |
| 2018-11-16 | $47.47 | $48.89 | 1,664,300 | — | — |
| 2018-11-15 | $47.23 | $48.64 | 2,171,900 | — | — |
| 2018-11-14 | $46.72 | $48.12 | 1,659,200 | — | — |
| 2018-11-13 | $47.43 | $48.85 | 2,560,200 | — | — |
| 2018-11-12 | $48.03 | $49.47 | 1,425,700 | — | — |
| 2018-11-09 | $49.94 | $51.43 | 1,001,400 | — | — |
| 2018-11-08 | $51.91 | $53.46 | 1,149,500 | — | — |
| 2018-11-07 | $52.01 | $53.56 | 1,331,200 | — | — |
| 2018-11-06 | $49.41 | $50.89 | 1,043,800 | — | — |
| 2018-11-05 | $49.48 | $50.96 | 1,321,900 | — | — |
| 2018-11-02 | $50.52 | $52.03 | 1,600,900 | — | — |
| 2018-11-01 | $51.25 | $52.78 | 2,847,000 | — | — |
| 2018-10-31 | $51.16 | $52.69 | 2,189,300 | — | — |
| 2018-10-30 | $49.02 | $50.49 | 1,835,200 | — | — |
| 2018-10-29 | $47.72 | $49.15 | 2,377,000 | — | — |
| 2018-10-26 | $49.29 | $50.76 | 1,622,200 | — | — |
| 2018-10-25 | $51.33 | $52.86 | 1,864,200 | — | — |
| 2018-10-24 | $49.49 | $50.97 | 1,181,900 | — | — |
| 2018-10-23 | $51.78 | $53.33 | 3,721,200 | — | — |
| 2018-10-22 | $49.92 | $51.41 | 2,716,200 | — | — |
| 2018-10-19 | $50.29 | $51.79 | 1,113,400 | — | — |
| 2018-10-18 | $51.34 | $52.87 | 1,449,500 | — | — |
| 2018-10-17 | $52.53 | $54.10 | 1,504,200 | — | — |
| 2018-10-16 | $51.78 | $53.33 | 2,510,000 | — | — |
| 2018-10-15 | $50.61 | $52.12 | 836,800 | — | — |
| 2018-10-12 | $51.11 | $52.64 | 1,610,300 | — | — |
| 2018-10-11 | $49.51 | $50.99 | 1,953,300 | — | — |
| 2018-10-10 | $51.30 | $52.83 | 1,897,900 | — | — |
| 2018-10-09 | $53.09 | $54.68 | 1,383,900 | — | — |
| 2018-10-08 | $53.18 | $54.77 | 1,337,200 | — | — |
| 2018-10-05 | $53.74 | $55.35 | 1,701,800 | — | — |
| 2018-10-04 | $55.02 | $56.66 | 2,527,000 | — | — |
| 2018-10-03 | $55.25 | $56.90 | 1,159,400 | — | — |
| 2018-10-02 | $55.00 | $56.64 | 943,400 | — | — |
| 2018-10-01 | $55.84 | $57.51 | 1,605,100 | — | — |
| 2018-09-28 | $56.83 | $58.53 | 1,775,000 | — | — |
| 2018-09-27 | $56.25 | $57.93 | 1,092,300 | — | — |
| 2018-09-26 | $56.00 | $57.67 | 1,210,900 | — | — |
| 2018-09-25 | $55.48 | $57.14 | 1,795,900 | — | — |
| 2018-09-24 | $55.25 | $56.90 | 1,552,100 | — | — |
| 2018-09-21 | $55.01 | $56.65 | 3,785,900 | — | — |
| 2018-09-20 | $55.21 | $56.86 | 2,129,100 | — | — |
| 2018-09-19 | $55.11 | $56.76 | 2,330,300 | — | — |
| 2018-09-18 | $56.01 | $57.68 | 1,246,500 | — | — |
| 2018-09-17 | $55.59 | $57.25 | 1,377,100 | — | — |
| 2018-09-14 | $57.51 | $59.23 | 1,218,300 | — | — |
| 2018-09-13 | $57.66 | $59.38 | 1,215,300 | — | — |
| 2018-09-12 | $57.08 | $58.79 | 1,268,900 | — | — |
| 2018-09-11 | $55.95 | $57.62 | 1,349,300 | — | — |
| 2018-09-10 | $54.94 | $56.58 | 1,999,100 | — | — |
| 2018-09-07 | $53.34 | $54.93 | 3,139,100 | — | — |
| 2018-09-06 | $55.15 | $56.80 | 4,328,900 | — | — |
| 2018-09-05 | $55.13 | $56.78 | 3,266,400 | — | — |
| 2018-09-04 | $59.00 | $60.76 | 1,317,500 | — | — |
| 2018-08-31 | $59.34 | $61.11 | 1,093,900 | — | — |
| 2018-08-30 | $58.78 | $60.45 | 1,156,000 | — | — |
| 2018-08-29 | $58.62 | $60.29 | 902,500 | — | — |
| 2018-08-28 | $58.40 | $60.06 | 1,189,100 | — | — |
| 2018-08-27 | $58.39 | $60.05 | 1,278,300 | — | — |
| 2018-08-24 | $57.60 | $59.24 | 1,257,100 | — | — |
| 2018-08-23 | $56.86 | $58.48 | 1,320,600 | — | — |
| 2018-08-22 | $56.67 | $58.28 | 1,288,900 | — | — |
| 2018-08-21 | $56.23 | $57.83 | 1,070,000 | — | — |
| 2018-08-20 | $56.15 | $57.75 | 1,277,100 | — | — |
| 2018-08-17 | $55.85 | $57.44 | 495,100 | — | — |
| 2018-08-16 | $55.23 | $56.80 | 1,011,600 | — | — |
| 2018-08-15 | $54.57 | $56.13 | 970,800 | — | — |
| 2018-08-14 | $55.42 | $57.00 | 617,400 | — | — |
| 2018-08-13 | $55.19 | $56.76 | 502,900 | — | — |
| 2018-08-10 | $55.50 | $57.08 | 536,000 | — | — |
| 2018-08-09 | $55.53 | $57.11 | 615,900 | — | — |
| 2018-08-08 | $55.09 | $56.66 | 955,200 | — | — |
| 2018-08-07 | $55.73 | $57.32 | 1,047,800 | — | — |
| 2018-08-06 | $55.81 | $57.40 | 1,813,400 | — | — |
| 2018-08-03 | $56.75 | $58.37 | 2,551,100 | — | — |
| 2018-08-02 | $54.35 | $55.90 | 1,569,800 | — | — |
| 2018-08-01 | $53.96 | $55.50 | 1,432,900 | — | — |
| 2018-07-31 | $53.07 | $54.58 | 2,138,300 | — | — |
| 2018-07-30 | $52.74 | $54.24 | 682,300 | — | — |
| 2018-07-27 | $54.51 | $56.06 | 986,000 | — | — |
| 2018-07-26 | $55.79 | $57.38 | 863,400 | — | — |
| 2018-07-25 | $56.13 | $57.73 | 1,070,800 | — | — |
| 2018-07-24 | $54.75 | $56.31 | 1,278,400 | — | — |
| 2018-07-23 | $55.77 | $57.36 | 1,441,900 | — | — |
| 2018-07-20 | $55.57 | $57.15 | 1,458,100 | — | — |
| 2018-07-19 | $54.71 | $56.27 | 1,237,000 | — | — |
| 2018-07-18 | $53.91 | $55.45 | 510,800 | — | — |
| 2018-07-17 | $53.97 | $55.51 | 855,600 | — | — |
| 2018-07-16 | $54.02 | $55.56 | 391,900 | — | — |
| 2018-07-13 | $54.39 | $55.94 | 572,800 | — | — |
| 2018-07-12 | $54.61 | $56.17 | 787,400 | — | — |
| 2018-07-11 | $53.55 | $55.08 | 426,300 | — | — |
| 2018-07-10 | $53.77 | $55.30 | 592,200 | — | — |
| 2018-07-09 | $54.04 | $55.58 | 847,600 | — | — |
| 2018-07-06 | $54.19 | $55.73 | 830,300 | — | — |
| 2018-07-05 | $53.02 | $54.53 | 1,584,300 | — | — |
| 2018-07-03 | $52.54 | $54.04 | 622,900 | — | — |
| 2018-07-02 | $52.30 | $53.79 | 1,619,400 | — | — |
| 2018-06-29 | $51.90 | $53.38 | 2,793,300 | — | — |
| 2018-06-28 | $51.87 | $53.35 | 1,321,500 | — | — |
| 2018-06-27 | $51.34 | $52.80 | 1,015,600 | — | — |
| 2018-06-26 | $52.59 | $54.09 | 1,413,500 | — | — |
| 2018-06-25 | $52.44 | $53.93 | 2,339,900 | — | — |
| 2018-06-22 | $54.88 | $56.44 | 3,091,200 | — | — |
| 2018-06-21 | $54.51 | $56.06 | 1,389,300 | — | — |
| 2018-06-20 | $54.55 | $56.10 | 2,894,800 | — | — |
| 2018-06-19 | $54.67 | $56.23 | 2,443,400 | — | — |
| 2018-06-18 | $54.51 | $56.06 | 2,357,300 | — | — |
| 2018-06-15 | $53.32 | $54.84 | 2,281,100 | — | — |
| 2018-06-14 | $53.02 | $54.53 | 1,212,500 | — | — |
| 2018-06-13 | $52.42 | $53.91 | 1,291,000 | — | — |
| 2018-06-12 | $52.62 | $54.12 | 1,226,600 | — | — |
| 2018-06-11 | $51.97 | $53.45 | 620,200 | — | — |
| 2018-06-08 | $51.68 | $53.15 | 471,400 | — | — |
| 2018-06-07 | $51.51 | $52.98 | 587,100 | — | — |
| 2018-06-06 | $52.27 | $53.76 | 755,300 | — | — |
| 2018-06-05 | $52.04 | $53.52 | 1,188,800 | — | — |
| 2018-06-04 | $51.30 | $52.76 | 911,800 | — | — |
| 2018-06-01 | $50.93 | $52.38 | 1,026,800 | — | — |
| 2018-05-31 | $50.91 | $52.36 | 2,765,400 | — | — |
| 2018-05-30 | $49.81 | $51.16 | 1,651,100 | — | — |
| 2018-05-29 | $50.03 | $51.38 | 1,099,300 | — | — |
| 2018-05-25 | $50.20 | $51.56 | 715,800 | — | — |
| 2018-05-24 | $50.17 | $51.53 | 1,120,100 | — | — |
| 2018-05-23 | $50.00 | $51.35 | 858,800 | — | — |
| 2018-05-22 | $49.54 | $50.88 | 952,600 | — | — |
| 2018-05-21 | $49.98 | $51.33 | 1,391,800 | — | — |
| 2018-05-18 | $49.92 | $51.27 | 1,061,300 | — | — |
| 2018-05-17 | $49.52 | $50.86 | 1,689,600 | — | — |
| 2018-05-16 | $49.17 | $50.50 | 1,156,300 | — | — |
| 2018-05-15 | $48.56 | $49.87 | 1,846,700 | — | — |
| 2018-05-14 | $48.42 | $49.73 | 1,950,400 | — | — |
| 2018-05-11 | $49.19 | $50.52 | 3,590,400 | — | — |
| 2018-05-10 | $49.04 | $50.37 | 829,300 | — | — |
| 2018-05-09 | $49.00 | $50.33 | 1,058,800 | — | — |
| 2018-05-08 | $49.21 | $50.54 | 2,060,300 | — | — |
| 2018-05-07 | $48.75 | $50.07 | 1,549,900 | — | — |
| 2018-05-04 | $48.26 | $49.57 | 1,507,300 | — | — |
| 2018-05-03 | $47.98 | $49.28 | 1,298,800 | — | — |
| 2018-05-02 | $48.30 | $49.61 | 1,989,900 | — | — |
| 2018-05-01 | $49.99 | $51.34 | 1,537,900 | — | — |
| 2018-04-30 | $49.65 | $50.99 | 1,351,800 | — | — |
| 2018-04-27 | $50.01 | $51.36 | 1,996,000 | — | — |
| 2018-04-26 | $49.82 | $51.17 | 1,104,800 | — | — |
| 2018-04-25 | $49.16 | $50.49 | 1,449,100 | — | — |
| 2018-04-24 | $50.01 | $51.36 | 1,791,900 | — | — |
| 2018-04-23 | $50.21 | $51.57 | 1,252,900 | — | — |
| 2018-04-20 | $50.37 | $51.73 | 1,621,900 | — | — |
| 2018-04-19 | $50.62 | $51.99 | 1,064,800 | — | — |
| 2018-04-18 | $51.73 | $53.13 | 943,600 | — | — |
| 2018-04-17 | $51.23 | $52.62 | 1,882,500 | — | — |
| 2018-04-16 | $50.71 | $52.08 | 1,603,400 | — | — |
| 2018-04-13 | $50.09 | $51.44 | 2,424,800 | — | — |
| 2018-04-12 | $50.41 | $51.77 | 1,527,900 | — | — |
| 2018-04-11 | $49.56 | $50.90 | 1,362,900 | — | — |
| 2018-04-10 | $48.92 | $50.24 | 1,773,000 | — | — |
| 2018-04-09 | $48.41 | $49.72 | 2,306,700 | — | — |
| 2018-04-06 | $48.32 | $49.63 | 4,167,300 | — | — |
| 2018-04-05 | $48.17 | $49.47 | 3,141,200 | — | — |
| 2018-04-04 | $48.98 | $50.30 | 18,212,400 | — | — |
| 2018-04-03 | $49.00 | $50.33 | 3,431,000 | — | — |
| 2018-04-02 | $51.84 | $53.24 | 846,700 | — | — |
| 2018-03-29 | $53.64 | $55.09 | 1,453,600 | — | — |
| 2018-03-28 | $51.54 | $52.93 | 1,068,400 | — | — |
| 2018-03-27 | $52.30 | $53.71 | 1,269,600 | — | — |
| 2018-03-26 | $53.20 | $54.64 | 605,000 | — | — |
| 2018-03-23 | $51.55 | $52.94 | 930,000 | — | — |
| 2018-03-22 | $52.41 | $53.83 | 1,323,000 | — | — |
| 2018-03-21 | $53.14 | $54.58 | 960,800 | — | — |
| 2018-03-20 | $52.68 | $54.11 | 966,100 | — | — |
| 2018-03-19 | $52.10 | $53.51 | 616,300 | — | — |
| 2018-03-16 | $52.59 | $54.01 | 1,094,700 | — | — |
| 2018-03-15 | $52.08 | $53.49 | 682,600 | — | — |
| 2018-03-14 | $52.11 | $53.52 | 535,900 | — | — |
| 2018-03-13 | $52.23 | $53.64 | 533,700 | — | — |
| 2018-03-12 | $52.12 | $53.53 | 653,000 | — | — |
| 2018-03-09 | $51.94 | $53.35 | 765,400 | — | — |
| 2018-03-08 | $51.93 | $53.33 | 576,300 | — | — |
| 2018-03-07 | $52.49 | $53.91 | 1,065,000 | — | — |
| 2018-03-06 | $51.58 | $52.98 | 614,100 | — | — |
| 2018-03-05 | $51.79 | $53.19 | 1,445,700 | — | — |
| 2018-03-02 | $50.23 | $51.59 | 892,800 | — | — |
| 2018-03-01 | $49.34 | $50.67 | 807,200 | — | — |
| 2018-02-28 | $49.52 | $50.86 | 964,800 | — | — |
| 2018-02-27 | $49.73 | $51.00 | 875,700 | — | — |
| 2018-02-26 | $50.26 | $51.55 | 975,300 | — | — |
| 2018-02-23 | $50.49 | $51.78 | 920,000 | — | — |
| 2018-02-22 | $50.16 | $51.44 | 1,229,100 | — | — |
| 2018-02-21 | $50.11 | $51.39 | 1,528,200 | — | — |
| 2018-02-20 | $50.45 | $51.74 | 2,175,700 | — | — |
| 2018-02-16 | $50.00 | $51.28 | 1,114,500 | — | — |
| 2018-02-15 | $50.28 | $51.57 | 1,963,400 | — | — |
| 2018-02-14 | $49.76 | $51.03 | 1,339,300 | — | — |
| 2018-02-13 | $49.01 | $50.26 | 975,300 | — | — |
| 2018-02-12 | $48.48 | $49.72 | 724,200 | — | — |
| 2018-02-09 | $48.15 | $49.38 | 2,407,200 | — | — |
| 2018-02-08 | $47.74 | $48.96 | 1,528,400 | — | — |
| 2018-02-07 | $48.28 | $49.52 | 1,328,800 | — | — |
| 2018-02-06 | $47.48 | $48.70 | 1,496,200 | — | — |
| 2018-02-05 | $47.34 | $48.55 | 934,200 | — | — |
| 2018-02-02 | $48.94 | $50.19 | 679,500 | — | — |
| 2018-02-01 | $49.58 | $50.85 | 605,600 | — | — |
| 2018-01-31 | $50.28 | $51.57 | 1,382,500 | — | — |
| 2018-01-30 | $49.95 | $51.23 | 1,283,800 | — | — |
| 2018-01-29 | $49.29 | $50.55 | 1,129,400 | — | — |
| 2018-01-26 | $50.14 | $51.42 | 1,266,500 | — | — |
| 2018-01-25 | $50.51 | $51.80 | 1,629,500 | — | — |
| 2018-01-24 | $50.25 | $51.54 | 1,907,500 | — | — |
| 2018-01-23 | $50.44 | $51.73 | 4,098,000 | — | — |
| 2018-01-22 | $49.97 | $51.25 | 1,909,600 | — | — |
| 2018-01-19 | $49.98 | $51.26 | 2,541,700 | — | — |
| 2018-01-18 | $49.94 | $51.22 | 2,756,600 | — | — |
| 2018-01-17 | $49.71 | $50.98 | 3,122,300 | — | — |
| 2018-01-16 | $48.48 | $49.72 | 2,415,600 | — | — |
| 2018-01-12 | $49.47 | $50.74 | 4,848,700 | — | — |
| 2018-01-11 | $50.34 | $51.63 | 10,347,100 | — | — |
| 2018-01-10 | $47.69 | $48.91 | 9,913,400 | — | — |
| 2018-01-09 | $42.27 | $43.35 | 636,900 | — | — |
| 2018-01-08 | $42.21 | $43.29 | 530,400 | — | — |
| 2018-01-05 | $41.85 | $42.92 | 526,300 | — | — |
| 2018-01-04 | $41.46 | $42.52 | 956,200 | — | — |
| 2018-01-03 | $41.05 | $42.10 | 603,700 | — | — |
| 2018-01-02 | $40.61 | $41.65 | 818,300 | — | — |