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
- 1996-08-30 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 | $49.72 | $115.39 | 1,262,900 | — | — |
| 2018-12-28 | $49.52 | $114.93 | 2,313,800 | — | — |
| 2018-12-27 | $49.63 | $115.19 | 1,750,800 | — | — |
| 2018-12-26 | $49.53 | $114.95 | 1,210,800 | — | — |
| 2018-12-24 | $48.31 | $112.12 | 1,280,800 | — | — |
| 2018-12-21 | $48.76 | $113.17 | 3,111,400 | — | — |
| 2018-12-20 | $49.81 | $115.60 | 2,343,500 | — | — |
| 2018-12-19 | $50.13 | $116.35 | 2,578,400 | — | — |
| 2018-12-18 | $50.90 | $118.13 | 2,129,700 | — | — |
| 2018-12-17 | $51.31 | $119.08 | 2,091,900 | — | — |
| 2018-12-14 | $52.00 | $120.69 | 1,630,500 | — | — |
| 2018-12-13 | $52.22 | $121.20 | 1,461,900 | — | — |
| 2018-12-12 | $52.22 | $121.20 | 1,694,400 | — | — |
| 2018-12-11 | $51.86 | $120.36 | 1,706,200 | — | — |
| 2018-12-10 | $51.93 | $120.52 | 1,740,000 | — | — |
| 2018-12-07 | $52.49 | $121.82 | 1,928,200 | — | — |
| 2018-12-06 | $52.79 | $122.52 | 2,507,500 | — | — |
| 2018-12-04 | $54.19 | $125.77 | 1,907,900 | — | — |
| 2018-12-03 | $55.22 | $128.16 | 1,384,800 | — | — |
| 2018-11-30 | $55.30 | $128.34 | 1,453,600 | — | — |
| 2018-11-29 | $55.25 | $128.23 | 1,149,500 | — | — |
| 2018-11-28 | $55.48 | $128.76 | 1,774,800 | — | — |
| 2018-11-27 | $54.13 | $125.63 | 1,406,900 | — | — |
| 2018-11-26 | $54.13 | $125.63 | 1,077,400 | — | — |
| 2018-11-23 | $53.69 | $124.61 | 609,600 | — | — |
| 2018-11-21 | $53.70 | $124.63 | 1,239,800 | — | — |
| 2018-11-20 | $52.92 | $122.82 | 1,820,200 | — | — |
| 2018-11-19 | $54.41 | $126.28 | 1,597,600 | — | — |
| 2018-11-16 | $55.18 | $128.07 | 1,243,400 | — | — |
| 2018-11-15 | $55.37 | $128.51 | 1,446,700 | — | — |
| 2018-11-14 | $55.02 | $127.69 | 1,102,300 | — | — |
| 2018-11-13 | $55.17 | $128.04 | 1,044,000 | — | — |
| 2018-11-12 | $54.80 | $127.18 | 945,100 | — | — |
| 2018-11-09 | $55.46 | $128.72 | 935,900 | — | — |
| 2018-11-08 | $55.88 | $129.69 | 962,200 | — | — |
| 2018-11-07 | $55.99 | $129.95 | 1,201,400 | — | — |
| 2018-11-06 | $55.83 | $129.57 | 1,106,100 | — | — |
| 2018-11-05 | $55.84 | $129.60 | 1,805,200 | — | — |
| 2018-11-02 | $55.63 | $129.11 | 1,363,800 | — | — |
| 2018-11-01 | $55.49 | $128.79 | 1,559,800 | — | — |
| 2018-10-31 | $55.46 | $128.72 | 1,721,000 | — | — |
| 2018-10-30 | $55.55 | $128.92 | 1,554,600 | — | — |
| 2018-10-29 | $55.11 | $127.90 | 1,245,900 | — | — |
| 2018-10-26 | $55.19 | $128.09 | 1,435,600 | — | — |
| 2018-10-25 | $55.43 | $128.65 | 2,173,200 | — | — |
| 2018-10-24 | $55.49 | $128.79 | 2,006,200 | — | — |
| 2018-10-23 | $56.27 | $130.60 | 1,834,200 | — | — |
| 2018-10-22 | $56.11 | $130.22 | 1,093,700 | — | — |
| 2018-10-19 | $56.40 | $130.90 | 1,427,800 | — | — |
| 2018-10-18 | $56.82 | $131.87 | 2,130,000 | — | — |
| 2018-10-17 | $57.62 | $133.73 | 863,100 | — | — |
| 2018-10-16 | $57.82 | $134.19 | 1,086,500 | — | — |
| 2018-10-15 | $57.01 | $132.31 | 1,185,600 | — | — |
| 2018-10-12 | $56.99 | $132.27 | 1,734,800 | — | — |
| 2018-10-11 | $56.92 | $132.10 | 2,847,700 | — | — |
| 2018-10-10 | $58.03 | $134.68 | 1,992,200 | — | — |
| 2018-10-09 | $59.08 | $137.12 | 1,477,800 | — | — |
| 2018-10-08 | $59.20 | $136.20 | 810,600 | — | — |
| 2018-10-05 | $59.47 | $136.82 | 1,260,400 | — | — |
| 2018-10-04 | $59.72 | $137.39 | 2,076,000 | — | — |
| 2018-10-03 | $60.29 | $138.70 | 1,718,600 | — | — |
| 2018-10-02 | $60.45 | $139.07 | 1,014,900 | — | — |
| 2018-10-01 | $61.15 | $140.68 | 1,144,900 | — | — |
| 2018-09-28 | $60.80 | $139.88 | 1,385,700 | — | — |
| 2018-09-27 | $60.82 | $139.92 | 1,213,000 | — | — |
| 2018-09-26 | $60.88 | $140.06 | 1,405,400 | — | — |
| 2018-09-25 | $60.98 | $140.29 | 1,675,600 | — | — |
| 2018-09-24 | $61.34 | $141.12 | 1,688,200 | — | — |
| 2018-09-21 | $61.62 | $141.76 | 886,600 | — | — |
| 2018-09-20 | $61.82 | $142.22 | 1,746,300 | — | — |
| 2018-09-19 | $61.37 | $141.19 | 1,150,300 | — | — |
| 2018-09-18 | $61.38 | $141.21 | 883,400 | — | — |
| 2018-09-17 | $60.74 | $139.74 | 1,756,400 | — | — |
| 2018-09-14 | $60.54 | $139.28 | 679,800 | — | — |
| 2018-09-13 | $60.49 | $139.16 | 2,100,500 | — | — |
| 2018-09-12 | $60.48 | $139.14 | 1,028,100 | — | — |
| 2018-09-11 | $60.35 | $138.84 | 943,300 | — | — |
| 2018-09-10 | $60.34 | $138.82 | 987,300 | — | — |
| 2018-09-07 | $60.41 | $138.98 | 1,120,000 | — | — |
| 2018-09-06 | $60.55 | $139.30 | 1,610,000 | — | — |
| 2018-09-05 | $60.25 | $138.61 | 1,375,000 | — | — |
| 2018-09-04 | $59.77 | $137.51 | 1,695,300 | — | — |
| 2018-08-31 | $60.50 | $139.19 | 1,250,600 | — | — |
| 2018-08-30 | $60.80 | $139.88 | 1,180,100 | — | — |
| 2018-08-29 | $61.42 | $141.30 | 1,535,900 | — | — |
| 2018-08-28 | $61.06 | $140.48 | 1,296,700 | — | — |
| 2018-08-27 | $60.86 | $140.02 | 961,900 | — | — |
| 2018-08-24 | $60.25 | $138.61 | 1,045,700 | — | — |
| 2018-08-23 | $60.11 | $138.29 | 763,900 | — | — |
| 2018-08-22 | $60.67 | $139.58 | 1,017,800 | — | — |
| 2018-08-21 | $60.32 | $138.77 | 1,709,400 | — | — |
| 2018-08-20 | $60.37 | $138.89 | 1,431,900 | — | — |
| 2018-08-17 | $60.30 | $138.73 | 2,630,100 | — | — |
| 2018-08-16 | $59.52 | $136.93 | 736,600 | — | — |
| 2018-08-15 | $59.21 | $136.22 | 2,022,400 | — | — |
| 2018-08-14 | $59.79 | $137.55 | 1,130,400 | — | — |
| 2018-08-13 | $59.04 | $135.83 | 1,210,000 | — | — |
| 2018-08-10 | $58.97 | $135.67 | 959,400 | — | — |
| 2018-08-09 | $59.59 | $137.09 | 797,900 | — | — |
| 2018-08-08 | $59.27 | $136.36 | 878,400 | — | — |
| 2018-08-07 | $58.69 | $135.02 | 1,598,800 | — | — |
| 2018-08-06 | $59.29 | $136.40 | 468,500 | — | — |
| 2018-08-03 | $59.24 | $136.29 | 869,400 | — | — |
| 2018-08-02 | $59.25 | $136.31 | 744,200 | — | — |
| 2018-08-01 | $59.37 | $136.59 | 834,700 | — | — |
| 2018-07-31 | $59.18 | $136.15 | 1,146,700 | — | — |
| 2018-07-30 | $58.98 | $135.69 | 949,900 | — | — |
| 2018-07-27 | $58.78 | $135.23 | 823,800 | — | — |
| 2018-07-26 | $58.58 | $134.77 | 993,100 | — | — |
| 2018-07-25 | $59.00 | $135.74 | 1,142,800 | — | — |
| 2018-07-24 | $57.91 | $133.23 | 2,774,000 | — | — |
| 2018-07-23 | $57.77 | $132.91 | 693,700 | — | — |
| 2018-07-20 | $57.91 | $133.23 | 855,300 | — | — |
| 2018-07-19 | $57.52 | $132.33 | 2,170,800 | — | — |
| 2018-07-18 | $57.76 | $132.88 | 802,700 | — | — |
| 2018-07-17 | $57.71 | $132.77 | 769,400 | — | — |
| 2018-07-16 | $57.90 | $133.21 | 707,500 | — | — |
| 2018-07-13 | $57.69 | $132.72 | 800,500 | — | — |
| 2018-07-12 | $58.03 | $133.50 | 782,600 | — | — |
| 2018-07-11 | $57.56 | $132.42 | 965,600 | — | — |
| 2018-07-10 | $58.10 | $133.67 | 805,500 | — | — |
| 2018-07-09 | $57.86 | $133.11 | 895,000 | — | — |
| 2018-07-06 | $57.97 | $132.19 | 799,200 | — | — |
| 2018-07-05 | $57.63 | $131.41 | 853,000 | — | — |
| 2018-07-03 | $57.66 | $131.48 | 508,700 | — | — |
| 2018-07-02 | $57.42 | $130.93 | 596,000 | — | — |
| 2018-06-29 | $57.86 | $131.94 | 1,363,800 | — | — |
| 2018-06-28 | $57.11 | $130.23 | 730,700 | — | — |
| 2018-06-27 | $56.86 | $129.66 | 1,086,400 | — | — |
| 2018-06-26 | $57.48 | $131.07 | 1,074,300 | — | — |
| 2018-06-25 | $57.32 | $130.71 | 1,022,200 | — | — |
| 2018-06-22 | $57.98 | $132.21 | 715,100 | — | — |
| 2018-06-21 | $57.85 | $131.91 | 1,886,100 | — | — |
| 2018-06-20 | $57.66 | $131.48 | 998,900 | — | — |
| 2018-06-19 | $57.19 | $130.41 | 1,105,700 | — | — |
| 2018-06-18 | $57.64 | $131.44 | 776,300 | — | — |
| 2018-06-15 | $57.39 | $130.87 | 1,410,600 | — | — |
| 2018-06-14 | $58.19 | $132.69 | 932,600 | — | — |
| 2018-06-13 | $58.45 | $133.28 | 1,016,900 | — | — |
| 2018-06-12 | $58.17 | $132.64 | 999,900 | — | — |
| 2018-06-11 | $57.95 | $132.14 | 949,100 | — | — |
| 2018-06-08 | $58.16 | $132.62 | 934,000 | — | — |
| 2018-06-07 | $58.23 | $132.78 | 733,600 | — | — |
| 2018-06-06 | $58.20 | $132.71 | 912,200 | — | — |
| 2018-06-05 | $57.93 | $132.10 | 967,900 | — | — |
| 2018-06-04 | $58.09 | $132.46 | 828,900 | — | — |
| 2018-06-01 | $57.92 | $132.07 | 1,226,300 | — | — |
| 2018-05-31 | $58.39 | $133.15 | 1,450,000 | — | — |
| 2018-05-30 | $58.78 | $134.04 | 1,600,000 | — | — |
| 2018-05-29 | $57.94 | $132.12 | 1,961,400 | — | — |
| 2018-05-25 | $58.96 | $134.45 | 1,304,600 | — | — |
| 2018-05-24 | $58.83 | $134.15 | 1,352,400 | — | — |
| 2018-05-23 | $58.87 | $134.24 | 1,059,800 | — | — |
| 2018-05-22 | $59.19 | $134.97 | 1,196,900 | — | — |
| 2018-05-21 | $58.86 | $134.22 | 657,700 | — | — |
| 2018-05-18 | $58.67 | $133.78 | 826,400 | — | — |
| 2018-05-17 | $59.06 | $134.67 | 714,700 | — | — |
| 2018-05-16 | $59.08 | $134.72 | 757,000 | — | — |
| 2018-05-15 | $58.61 | $133.65 | 1,042,100 | — | — |
| 2018-05-14 | $58.62 | $133.67 | 879,100 | — | — |
| 2018-05-11 | $58.38 | $133.12 | 1,029,700 | — | — |
| 2018-05-10 | $58.27 | $132.87 | 1,109,700 | — | — |
| 2018-05-09 | $57.58 | $131.30 | 1,101,600 | — | — |
| 2018-05-08 | $56.77 | $129.45 | 1,395,200 | — | — |
| 2018-05-07 | $56.91 | $129.77 | 892,500 | — | — |
| 2018-05-04 | $56.69 | $129.27 | 1,239,900 | — | — |
| 2018-05-03 | $56.47 | $128.77 | 1,607,000 | — | — |
| 2018-05-02 | $56.51 | $128.86 | 1,140,800 | — | — |
| 2018-05-01 | $56.24 | $128.24 | 1,345,900 | — | — |
| 2018-04-30 | $56.15 | $128.04 | 955,500 | — | — |
| 2018-04-27 | $56.15 | $128.04 | 935,800 | — | — |
| 2018-04-26 | $56.01 | $127.72 | 1,194,700 | — | — |
| 2018-04-25 | $55.53 | $126.62 | 866,500 | — | — |
| 2018-04-24 | $55.39 | $126.31 | 963,100 | — | — |
| 2018-04-23 | $55.04 | $125.51 | 886,200 | — | — |
| 2018-04-20 | $55.04 | $125.51 | 1,217,500 | — | — |
| 2018-04-19 | $54.88 | $125.14 | 1,294,800 | — | — |
| 2018-04-18 | $55.41 | $126.35 | 1,352,000 | — | — |
| 2018-04-17 | $55.74 | $127.10 | 1,359,200 | — | — |
| 2018-04-16 | $55.49 | $126.53 | 1,369,200 | — | — |
| 2018-04-13 | $55.44 | $126.42 | 997,000 | — | — |
| 2018-04-12 | $55.83 | $127.31 | 1,051,000 | — | — |
| 2018-04-11 | $55.88 | $127.42 | 961,300 | — | — |
| 2018-04-10 | $56.19 | $128.13 | 1,346,700 | — | — |
| 2018-04-09 | $55.87 | $127.40 | 1,101,800 | — | — |
| 2018-04-06 | $55.87 | $126.20 | 1,530,400 | — | — |
| 2018-04-05 | $56.65 | $127.97 | 1,415,200 | — | — |
| 2018-04-04 | $56.05 | $126.61 | 1,844,100 | — | — |
| 2018-04-03 | $56.10 | $126.72 | 1,715,700 | — | — |
| 2018-04-02 | $56.24 | $127.04 | 1,799,600 | — | — |
| 2018-03-29 | $56.85 | $128.42 | 1,589,500 | — | — |
| 2018-03-28 | $56.10 | $126.72 | 2,072,700 | — | — |
| 2018-03-27 | $56.27 | $127.11 | 1,507,500 | — | — |
| 2018-03-26 | $57.09 | $128.96 | 1,873,400 | — | — |
| 2018-03-23 | $56.85 | $128.42 | 1,774,700 | — | — |
| 2018-03-22 | $57.93 | $130.86 | 1,516,300 | — | — |
| 2018-03-21 | $59.18 | $133.68 | 1,543,700 | — | — |
| 2018-03-20 | $58.36 | $131.83 | 1,263,100 | — | — |
| 2018-03-19 | $57.92 | $130.84 | 904,400 | — | — |
| 2018-03-16 | $58.03 | $131.08 | 1,005,100 | — | — |
| 2018-03-15 | $58.28 | $131.65 | 817,200 | — | — |
| 2018-03-14 | $58.50 | $132.15 | 1,225,100 | — | — |
| 2018-03-13 | $58.33 | $131.76 | 1,320,800 | — | — |
| 2018-03-12 | $58.98 | $133.23 | 1,191,000 | — | — |
| 2018-03-09 | $59.20 | $133.73 | 1,585,100 | — | — |
| 2018-03-08 | $58.84 | $132.91 | 1,625,700 | — | — |
| 2018-03-07 | $58.82 | $132.87 | 1,169,300 | — | — |
| 2018-03-06 | $58.67 | $132.53 | 1,774,100 | — | — |
| 2018-03-05 | $58.02 | $131.06 | 1,523,900 | — | — |
| 2018-03-02 | $57.89 | $130.77 | 2,562,800 | — | — |
| 2018-03-01 | $58.41 | $131.94 | 2,401,300 | — | — |
| 2018-02-28 | $57.97 | $130.95 | 1,937,700 | — | — |
| 2018-02-27 | $58.96 | $133.18 | 1,818,300 | — | — |
| 2018-02-26 | $58.85 | $132.94 | 1,161,600 | — | — |
| 2018-02-23 | $58.43 | $131.99 | 1,148,500 | — | — |
| 2018-02-22 | $57.61 | $130.14 | 1,624,300 | — | — |
| 2018-02-21 | $57.77 | $130.50 | 1,087,100 | — | — |
| 2018-02-20 | $57.36 | $129.57 | 1,370,400 | — | — |
| 2018-02-16 | $57.81 | $130.59 | 1,389,900 | — | — |
| 2018-02-15 | $58.29 | $131.67 | 1,057,400 | — | — |
| 2018-02-14 | $57.87 | $130.72 | 1,467,500 | — | — |
| 2018-02-13 | $56.73 | $128.15 | 1,050,300 | — | — |
| 2018-02-12 | $56.60 | $127.85 | 1,224,200 | — | — |
| 2018-02-09 | $56.22 | $127.00 | 1,876,900 | — | — |
| 2018-02-08 | $56.33 | $127.24 | 1,936,200 | — | — |
| 2018-02-07 | $57.06 | $128.89 | 1,472,800 | — | — |
| 2018-02-06 | $57.30 | $129.44 | 2,446,100 | — | — |
| 2018-02-05 | $57.19 | $129.19 | 2,185,200 | — | — |
| 2018-02-02 | $59.50 | $134.40 | 1,384,900 | — | — |
| 2018-02-01 | $60.80 | $137.34 | 1,290,900 | — | — |
| 2018-01-31 | $60.81 | $137.36 | 1,263,800 | — | — |
| 2018-01-30 | $60.55 | $136.78 | 1,297,800 | — | — |
| 2018-01-29 | $60.23 | $136.05 | 1,459,000 | — | — |
| 2018-01-26 | $60.12 | $135.81 | 1,236,700 | — | — |
| 2018-01-25 | $60.18 | $135.94 | 1,214,500 | — | — |
| 2018-01-24 | $60.02 | $135.58 | 1,521,000 | — | — |
| 2018-01-23 | $59.93 | $135.38 | 1,132,100 | — | — |
| 2018-01-22 | $59.72 | $134.90 | 1,062,300 | — | — |
| 2018-01-19 | $59.25 | $133.84 | 894,600 | — | — |
| 2018-01-18 | $59.37 | $134.11 | 894,300 | — | — |
| 2018-01-17 | $59.16 | $133.64 | 1,251,500 | — | — |
| 2018-01-16 | $59.00 | $133.28 | 1,280,700 | — | — |
| 2018-01-12 | $58.86 | $132.96 | 1,012,000 | — | — |
| 2018-01-11 | $58.82 | $132.87 | 829,600 | — | — |
| 2018-01-10 | $58.98 | $133.23 | 1,289,000 | — | — |
| 2018-01-09 | $59.35 | $134.07 | 1,091,100 | — | — |
| 2018-01-08 | $60.20 | $134.89 | 1,047,100 | — | — |
| 2018-01-05 | $60.35 | $135.23 | 1,015,700 | — | — |
| 2018-01-04 | $59.83 | $134.07 | 1,233,800 | — | — |
| 2018-01-03 | $59.17 | $132.59 | 854,000 | — | — |
| 2018-01-02 | $58.91 | $132.00 | 1,424,500 | — | — |