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
- 2011-12-07 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 | $53.94 | $53.94 | 1,608,800 | — | — |
| 2018-12-28 | $53.55 | $53.55 | 1,361,700 | — | — |
| 2018-12-27 | $54.12 | $54.12 | 1,768,900 | — | — |
| 2018-12-26 | $53.68 | $53.68 | 2,049,900 | — | — |
| 2018-12-24 | $51.61 | $51.61 | 1,590,900 | — | — |
| 2018-12-21 | $52.48 | $52.48 | 4,247,500 | — | — |
| 2018-12-20 | $55.01 | $55.01 | 2,067,900 | — | — |
| 2018-12-19 | $56.67 | $56.67 | 1,595,100 | — | — |
| 2018-12-18 | $57.98 | $57.98 | 2,502,800 | — | — |
| 2018-12-17 | $57.71 | $57.71 | 2,243,400 | — | — |
| 2018-12-14 | $60.70 | $60.70 | 1,508,100 | — | — |
| 2018-12-13 | $61.39 | $61.39 | 1,818,600 | — | — |
| 2018-12-12 | $62.56 | $62.56 | 1,973,300 | — | — |
| 2018-12-11 | $61.79 | $61.79 | 2,020,500 | — | — |
| 2018-12-10 | $61.09 | $61.09 | 2,283,500 | — | — |
| 2018-12-07 | $61.61 | $61.61 | 1,542,800 | — | — |
| 2018-12-06 | $63.88 | $63.88 | 2,396,800 | — | — |
| 2018-12-04 | $63.22 | $63.22 | 1,889,900 | — | — |
| 2018-12-03 | $64.59 | $64.59 | 2,563,400 | — | — |
| 2018-11-30 | $64.06 | $64.06 | 2,166,500 | — | — |
| 2018-11-29 | $63.54 | $63.54 | 1,220,700 | — | — |
| 2018-11-28 | $63.32 | $63.32 | 1,715,600 | — | — |
| 2018-11-27 | $61.89 | $61.89 | 1,868,300 | — | — |
| 2018-11-26 | $61.21 | $61.21 | 1,759,400 | — | — |
| 2018-11-23 | $58.65 | $58.65 | 853,600 | — | — |
| 2018-11-21 | $59.39 | $59.39 | 1,691,100 | — | — |
| 2018-11-20 | $58.76 | $58.76 | 2,970,900 | — | — |
| 2018-11-19 | $60.87 | $60.87 | 1,967,800 | — | — |
| 2018-11-16 | $63.67 | $63.67 | 2,173,600 | — | — |
| 2018-11-15 | $63.20 | $63.20 | 2,812,700 | — | — |
| 2018-11-14 | $61.35 | $61.35 | 2,096,200 | — | — |
| 2018-11-13 | $63.10 | $63.10 | 2,199,500 | — | — |
| 2018-11-12 | $62.67 | $62.67 | 3,597,400 | — | — |
| 2018-11-09 | $63.30 | $63.30 | 6,091,100 | — | — |
| 2018-11-08 | $66.93 | $66.93 | 12,562,400 | — | — |
| 2018-11-07 | $58.07 | $58.07 | 4,104,300 | — | — |
| 2018-11-06 | $57.00 | $57.00 | 3,711,900 | — | — |
| 2018-11-05 | $53.24 | $53.24 | 2,578,100 | — | — |
| 2018-11-02 | $53.63 | $53.63 | 2,477,900 | — | — |
| 2018-11-01 | $53.29 | $53.29 | 1,834,100 | — | — |
| 2018-10-31 | $52.14 | $52.14 | 2,679,500 | — | — |
| 2018-10-30 | $50.67 | $50.67 | 1,762,300 | — | — |
| 2018-10-29 | $48.94 | $48.94 | 2,324,300 | — | — |
| 2018-10-26 | $47.44 | $47.44 | 2,137,400 | — | — |
| 2018-10-25 | $48.75 | $48.75 | 1,933,400 | — | — |
| 2018-10-24 | $46.72 | $46.72 | 1,754,100 | — | — |
| 2018-10-23 | $47.67 | $47.67 | 1,549,600 | — | — |
| 2018-10-22 | $47.27 | $47.27 | 1,300,000 | — | — |
| 2018-10-19 | $46.60 | $46.60 | 1,363,600 | — | — |
| 2018-10-18 | $46.38 | $46.38 | 1,596,600 | — | — |
| 2018-10-17 | $47.16 | $47.16 | 1,122,400 | — | — |
| 2018-10-16 | $47.66 | $47.66 | 1,767,300 | — | — |
| 2018-10-15 | $45.00 | $45.00 | 1,183,800 | — | — |
| 2018-10-12 | $45.35 | $45.35 | 2,188,500 | — | — |
| 2018-10-11 | $44.65 | $44.65 | 3,928,300 | — | — |
| 2018-10-10 | $44.20 | $44.20 | 6,051,100 | — | — |
| 2018-10-09 | $47.80 | $47.80 | 5,051,400 | — | — |
| 2018-10-08 | $49.98 | $49.98 | 1,306,900 | — | — |
| 2018-10-05 | $50.72 | $50.72 | 1,701,400 | — | — |
| 2018-10-04 | $51.54 | $51.54 | 2,471,300 | — | — |
| 2018-10-03 | $51.66 | $51.66 | 1,578,700 | — | — |
| 2018-10-02 | $50.45 | $50.45 | 1,804,300 | — | — |
| 2018-10-01 | $51.07 | $51.07 | 1,871,200 | — | — |
| 2018-09-28 | $51.07 | $51.07 | 1,900,600 | — | — |
| 2018-09-27 | $51.92 | $51.92 | 1,201,600 | — | — |
| 2018-09-26 | $52.28 | $52.28 | 1,607,200 | — | — |
| 2018-09-25 | $52.00 | $52.00 | 1,773,000 | — | — |
| 2018-09-24 | $51.13 | $51.13 | 1,858,800 | — | — |
| 2018-09-21 | $50.00 | $50.00 | 4,191,700 | — | — |
| 2018-09-20 | $49.60 | $49.60 | 2,152,700 | — | — |
| 2018-09-19 | $50.52 | $50.52 | 1,415,900 | — | — |
| 2018-09-18 | $50.65 | $50.65 | 1,757,400 | — | — |
| 2018-09-17 | $49.27 | $49.27 | 1,487,000 | — | — |
| 2018-09-14 | $50.39 | $50.39 | 2,272,500 | — | — |
| 2018-09-13 | $50.04 | $50.04 | 2,099,700 | — | — |
| 2018-09-12 | $51.15 | $51.15 | 1,091,200 | — | — |
| 2018-09-11 | $51.00 | $51.00 | 1,220,600 | — | — |
| 2018-09-10 | $50.67 | $50.67 | 1,887,100 | — | — |
| 2018-09-07 | $50.71 | $50.71 | 1,517,900 | — | — |
| 2018-09-06 | $50.63 | $50.63 | 1,332,100 | — | — |
| 2018-09-05 | $51.20 | $51.20 | 1,994,200 | — | — |
| 2018-09-04 | $53.02 | $53.02 | 1,502,000 | — | — |
| 2018-08-31 | $54.31 | $54.31 | 1,237,400 | — | — |
| 2018-08-30 | $53.82 | $53.82 | 1,049,600 | — | — |
| 2018-08-29 | $54.14 | $54.14 | 1,207,400 | — | — |
| 2018-08-28 | $53.15 | $53.15 | 1,209,600 | — | — |
| 2018-08-27 | $53.36 | $53.36 | 1,097,900 | — | — |
| 2018-08-24 | $53.38 | $53.38 | 1,139,400 | — | — |
| 2018-08-23 | $53.13 | $53.13 | 1,253,700 | — | — |
| 2018-08-22 | $53.55 | $53.55 | 1,006,000 | — | — |
| 2018-08-21 | $53.84 | $53.84 | 990,600 | — | — |
| 2018-08-20 | $53.84 | $53.84 | 938,900 | — | — |
| 2018-08-17 | $53.55 | $53.55 | 707,300 | — | — |
| 2018-08-16 | $53.72 | $53.72 | 1,230,200 | — | — |
| 2018-08-15 | $53.30 | $53.30 | 1,720,500 | — | — |
| 2018-08-14 | $54.25 | $54.25 | 1,001,000 | — | — |
| 2018-08-13 | $53.90 | $53.90 | 1,283,200 | — | — |
| 2018-08-10 | $54.35 | $54.35 | 1,291,400 | — | — |
| 2018-08-09 | $55.04 | $55.04 | 1,554,900 | — | — |
| 2018-08-08 | $54.73 | $54.73 | 1,219,400 | — | — |
| 2018-08-07 | $54.51 | $54.51 | 2,142,800 | — | — |
| 2018-08-06 | $54.07 | $54.07 | 3,281,600 | — | — |
| 2018-08-03 | $53.27 | $53.27 | 4,280,100 | — | — |
| 2018-08-02 | $51.18 | $51.18 | 10,637,500 | — | — |
| 2018-08-01 | $57.65 | $57.65 | 3,068,100 | — | — |
| 2018-07-31 | $57.99 | $57.99 | 1,817,900 | — | — |
| 2018-07-30 | $58.24 | $58.24 | 2,435,000 | — | — |
| 2018-07-27 | $57.93 | $57.93 | 2,726,500 | — | — |
| 2018-07-26 | $60.69 | $60.69 | 1,827,300 | — | — |
| 2018-07-25 | $60.83 | $60.83 | 1,220,500 | — | — |
| 2018-07-24 | $59.69 | $59.69 | 1,195,500 | — | — |
| 2018-07-23 | $60.30 | $60.30 | 1,157,300 | — | — |
| 2018-07-20 | $59.85 | $59.85 | 1,234,800 | — | — |
| 2018-07-19 | $60.68 | $60.68 | 988,400 | — | — |
| 2018-07-18 | $60.95 | $60.95 | 1,786,600 | — | — |
| 2018-07-17 | $60.37 | $60.37 | 2,172,400 | — | — |
| 2018-07-16 | $59.35 | $59.35 | 990,200 | — | — |
| 2018-07-13 | $59.13 | $59.13 | 1,328,900 | — | — |
| 2018-07-12 | $59.60 | $59.60 | 2,407,800 | — | — |
| 2018-07-11 | $58.67 | $58.67 | 3,795,800 | — | — |
| 2018-07-10 | $57.59 | $57.59 | 1,531,500 | — | — |
| 2018-07-09 | $57.70 | $57.70 | 1,356,200 | — | — |
| 2018-07-06 | $57.56 | $57.56 | 1,292,800 | — | — |
| 2018-07-05 | $56.91 | $56.91 | 1,640,900 | — | — |
| 2018-07-03 | $56.24 | $56.24 | 920,600 | — | — |
| 2018-07-02 | $56.11 | $56.11 | 1,812,400 | — | — |
| 2018-06-29 | $55.71 | $55.71 | 1,521,300 | — | — |
| 2018-06-28 | $56.65 | $56.65 | 1,848,000 | — | — |
| 2018-06-27 | $55.98 | $55.98 | 1,766,100 | — | — |
| 2018-06-26 | $56.53 | $56.53 | 2,102,800 | — | — |
| 2018-06-25 | $55.71 | $55.71 | 2,236,600 | — | — |
| 2018-06-22 | $56.66 | $56.66 | 3,220,800 | — | — |
| 2018-06-21 | $57.03 | $57.03 | 1,759,900 | — | — |
| 2018-06-20 | $58.55 | $58.55 | 1,679,600 | — | — |
| 2018-06-19 | $59.12 | $59.12 | 2,683,300 | — | — |
| 2018-06-18 | $59.32 | $59.32 | 1,945,800 | — | — |
| 2018-06-15 | $58.54 | $58.54 | 2,348,200 | — | — |
| 2018-06-14 | $57.73 | $57.73 | 1,729,100 | — | — |
| 2018-06-13 | $56.63 | $56.63 | 2,141,400 | — | — |
| 2018-06-12 | $58.29 | $58.29 | 2,254,100 | — | — |
| 2018-06-11 | $57.11 | $57.11 | 1,597,400 | — | — |
| 2018-06-08 | $55.84 | $55.84 | 2,579,200 | — | — |
| 2018-06-07 | $55.47 | $55.47 | 3,396,800 | — | — |
| 2018-06-06 | $56.23 | $56.23 | 3,382,900 | — | — |
| 2018-06-05 | $57.51 | $57.51 | 3,765,900 | — | — |
| 2018-06-04 | $56.15 | $56.15 | 5,601,700 | — | — |
| 2018-06-01 | $55.21 | $55.21 | 7,631,100 | — | — |
| 2018-05-31 | $52.14 | $52.14 | 3,863,500 | — | — |
| 2018-05-30 | $50.75 | $50.75 | 2,758,700 | — | — |
| 2018-05-29 | $49.89 | $49.89 | 2,591,600 | — | — |
| 2018-05-25 | $49.48 | $49.48 | 1,933,200 | — | — |
| 2018-05-24 | $49.09 | $49.09 | 1,571,200 | — | — |
| 2018-05-23 | $48.68 | $48.68 | 1,635,100 | — | — |
| 2018-05-22 | $48.22 | $48.22 | 1,932,800 | — | — |
| 2018-05-21 | $48.03 | $48.03 | 2,394,100 | — | — |
| 2018-05-18 | $47.92 | $47.92 | 2,413,500 | — | — |
| 2018-05-17 | $48.85 | $48.85 | 1,887,500 | — | — |
| 2018-05-16 | $48.71 | $48.71 | 3,340,700 | — | — |
| 2018-05-15 | $48.37 | $48.37 | 3,184,200 | — | — |
| 2018-05-14 | $48.67 | $48.67 | 4,735,800 | — | — |
| 2018-05-11 | $48.99 | $48.99 | 3,684,900 | — | — |
| 2018-05-10 | $48.51 | $48.51 | 5,749,200 | — | — |
| 2018-05-09 | $47.62 | $47.62 | 18,135,500 | — | — |
| 2018-05-08 | $38.78 | $38.78 | 4,219,300 | — | — |
| 2018-05-07 | $39.43 | $39.43 | 3,430,400 | — | — |
| 2018-05-04 | $38.53 | $38.53 | 2,629,100 | — | — |
| 2018-05-03 | $38.00 | $38.00 | 2,255,400 | — | — |
| 2018-05-02 | $38.30 | $38.30 | 2,535,000 | — | — |
| 2018-05-01 | $37.53 | $37.53 | 1,710,600 | — | — |
| 2018-04-30 | $37.42 | $37.42 | 1,486,000 | — | — |
| 2018-04-27 | $37.27 | $37.27 | 2,851,100 | — | — |
| 2018-04-26 | $37.39 | $37.39 | 3,143,600 | — | — |
| 2018-04-25 | $38.33 | $38.33 | 3,931,000 | — | — |
| 2018-04-24 | $41.91 | $41.91 | 1,969,600 | — | — |
| 2018-04-23 | $42.69 | $42.69 | 2,247,700 | — | — |
| 2018-04-20 | $41.62 | $41.62 | 1,151,300 | — | — |
| 2018-04-19 | $41.64 | $41.64 | 1,125,200 | — | — |
| 2018-04-18 | $42.10 | $42.10 | 1,705,700 | — | — |
| 2018-04-17 | $41.98 | $41.98 | 1,484,100 | — | — |
| 2018-04-16 | $41.14 | $41.14 | 1,059,600 | — | — |
| 2018-04-13 | $40.52 | $40.52 | 831,500 | — | — |
| 2018-04-12 | $40.71 | $40.71 | 1,051,500 | — | — |
| 2018-04-11 | $40.33 | $40.33 | 950,500 | — | — |
| 2018-04-10 | $40.83 | $40.83 | 1,072,900 | — | — |
| 2018-04-09 | $39.80 | $39.80 | 1,130,300 | — | — |
| 2018-04-06 | $40.15 | $40.15 | 1,998,000 | — | — |
| 2018-04-05 | $41.37 | $41.37 | 2,096,500 | — | — |
| 2018-04-04 | $41.42 | $41.42 | 2,435,100 | — | — |
| 2018-04-03 | $40.01 | $40.01 | 2,045,000 | — | — |
| 2018-04-02 | $39.12 | $39.12 | 2,077,000 | — | — |
| 2018-03-29 | $40.89 | $40.89 | 1,865,600 | — | — |
| 2018-03-28 | $40.61 | $40.61 | 2,218,500 | — | — |
| 2018-03-27 | $40.33 | $40.33 | 1,704,100 | — | — |
| 2018-03-26 | $41.94 | $41.94 | 1,698,900 | — | — |
| 2018-03-23 | $40.04 | $40.04 | 1,550,800 | — | — |
| 2018-03-22 | $40.11 | $40.11 | 1,421,800 | — | — |
| 2018-03-21 | $41.59 | $41.59 | 1,642,500 | — | — |
| 2018-03-20 | $41.78 | $41.78 | 1,610,200 | — | — |
| 2018-03-19 | $42.72 | $42.72 | 1,568,200 | — | — |
| 2018-03-16 | $43.77 | $43.77 | 1,947,300 | — | — |
| 2018-03-15 | $43.74 | $43.74 | 2,175,900 | — | — |
| 2018-03-14 | $44.05 | $44.05 | 3,068,000 | — | — |
| 2018-03-13 | $42.28 | $42.28 | 1,919,200 | — | — |
| 2018-03-12 | $43.17 | $43.17 | 1,528,100 | — | — |
| 2018-03-09 | $43.03 | $43.03 | 1,743,800 | — | — |
| 2018-03-08 | $42.45 | $42.45 | 1,775,400 | — | — |
| 2018-03-07 | $42.58 | $42.58 | 1,958,500 | — | — |
| 2018-03-06 | $42.38 | $42.38 | 2,681,700 | — | — |
| 2018-03-05 | $41.97 | $41.97 | 2,710,000 | — | — |
| 2018-03-02 | $39.69 | $39.69 | 2,220,700 | — | — |
| 2018-03-01 | $39.76 | $39.76 | 2,093,700 | — | — |
| 2018-02-28 | $40.08 | $40.08 | 2,635,500 | — | — |
| 2018-02-27 | $39.73 | $39.73 | 3,869,300 | — | — |
| 2018-02-26 | $41.45 | $41.45 | 2,174,300 | — | — |
| 2018-02-23 | $42.30 | $42.30 | 2,727,300 | — | — |
| 2018-02-22 | $41.65 | $41.65 | 2,757,200 | — | — |
| 2018-02-21 | $42.37 | $42.37 | 4,005,200 | — | — |
| 2018-02-20 | $42.65 | $42.65 | 3,659,800 | — | — |
| 2018-02-16 | $43.32 | $43.32 | 5,179,500 | — | — |
| 2018-02-15 | $42.40 | $42.40 | 19,137,900 | — | — |
| 2018-02-14 | $40.72 | $40.72 | 6,076,900 | — | — |
| 2018-02-13 | $39.88 | $39.88 | 3,643,900 | — | — |
| 2018-02-12 | $37.71 | $37.71 | 3,842,300 | — | — |
| 2018-02-09 | $38.31 | $38.31 | 7,047,900 | — | — |
| 2018-02-08 | $40.05 | $40.05 | 5,234,500 | — | — |
| 2018-02-07 | $41.05 | $41.05 | 4,229,400 | — | — |
| 2018-02-06 | $40.84 | $40.84 | 11,626,500 | — | — |
| 2018-02-05 | $35.62 | $35.62 | 4,758,200 | — | — |
| 2018-02-02 | $34.35 | $34.35 | 1,493,600 | — | — |
| 2018-02-01 | $34.62 | $34.62 | 1,516,700 | — | — |
| 2018-01-31 | $34.67 | $34.67 | 2,666,000 | — | — |
| 2018-01-30 | $34.90 | $34.90 | 2,064,600 | — | — |
| 2018-01-29 | $36.33 | $36.33 | 1,944,000 | — | — |
| 2018-01-26 | $36.78 | $36.78 | 1,199,400 | — | — |
| 2018-01-25 | $36.49 | $36.49 | 1,680,300 | — | — |
| 2018-01-24 | $36.31 | $36.31 | 2,361,000 | — | — |
| 2018-01-23 | $36.30 | $36.30 | 3,377,300 | — | — |
| 2018-01-22 | $37.20 | $37.20 | 3,137,900 | — | — |
| 2018-01-19 | $35.45 | $35.45 | 3,190,800 | — | — |
| 2018-01-18 | $35.62 | $35.62 | 2,940,700 | — | — |
| 2018-01-17 | $35.90 | $35.90 | 4,656,300 | — | — |
| 2018-01-16 | $35.89 | $35.89 | 4,055,000 | — | — |
| 2018-01-12 | $36.54 | $36.54 | 4,419,300 | — | — |
| 2018-01-11 | $35.28 | $35.28 | 4,183,100 | — | — |
| 2018-01-10 | $34.49 | $34.49 | 2,243,600 | — | — |
| 2018-01-09 | $34.59 | $34.59 | 1,478,300 | — | — |
| 2018-01-08 | $34.67 | $34.67 | 1,865,500 | — | — |
| 2018-01-05 | $34.73 | $34.73 | 1,763,600 | — | — |
| 2018-01-04 | $34.92 | $34.92 | 2,805,300 | — | — |
| 2018-01-03 | $34.97 | $34.97 | 1,998,100 | — | — |
| 2018-01-02 | $34.77 | $34.77 | 2,588,500 | — | — |