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
- 1997-05-05 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 | $58.59 | $187.64 | 1,739,200 | — | — |
| 2018-12-28 | $59.36 | $187.57 | 1,931,600 | — | — |
| 2018-12-27 | $59.19 | $187.03 | 1,774,000 | — | — |
| 2018-12-26 | $59.54 | $188.14 | 1,586,100 | — | — |
| 2018-12-24 | $57.51 | $181.72 | 1,114,400 | — | — |
| 2018-12-21 | $60.27 | $190.44 | 4,542,500 | — | — |
| 2018-12-20 | $61.04 | $192.87 | 2,655,600 | — | — |
| 2018-12-19 | $61.41 | $194.04 | 2,571,100 | — | — |
| 2018-12-18 | $61.64 | $194.77 | 1,705,800 | — | — |
| 2018-12-17 | $60.87 | $192.34 | 2,708,700 | — | — |
| 2018-12-14 | $62.56 | $197.68 | 2,236,100 | — | — |
| 2018-12-13 | $62.40 | $197.17 | 4,885,300 | — | — |
| 2018-12-12 | $63.13 | $199.48 | 3,186,800 | — | — |
| 2018-12-11 | $64.85 | $204.91 | 1,877,700 | — | — |
| 2018-12-10 | $64.79 | $204.72 | 2,479,600 | — | — |
| 2018-12-07 | $65.47 | $206.87 | 3,533,100 | — | — |
| 2018-12-06 | $65.42 | $206.71 | 4,103,500 | — | — |
| 2018-12-04 | $63.16 | $199.57 | 3,561,700 | — | — |
| 2018-12-03 | $63.59 | $200.93 | 1,541,100 | — | — |
| 2018-11-30 | $63.49 | $200.62 | 2,735,500 | — | — |
| 2018-11-29 | $62.45 | $197.33 | 1,109,900 | — | — |
| 2018-11-28 | $62.06 | $196.10 | 1,795,200 | — | — |
| 2018-11-27 | $62.00 | $195.91 | 1,836,000 | — | — |
| 2018-11-26 | $61.45 | $194.17 | 1,416,700 | — | — |
| 2018-11-23 | $61.43 | $194.11 | 423,500 | — | — |
| 2018-11-21 | $61.36 | $193.89 | 1,974,900 | — | — |
| 2018-11-20 | $62.35 | $197.01 | 3,022,400 | — | — |
| 2018-11-19 | $61.86 | $195.47 | 2,527,300 | — | — |
| 2018-11-16 | $61.39 | $193.98 | 2,053,100 | — | — |
| 2018-11-15 | $60.43 | $190.95 | 2,369,600 | — | — |
| 2018-11-14 | $60.55 | $191.33 | 2,038,400 | — | — |
| 2018-11-13 | $60.65 | $191.64 | 2,968,300 | — | — |
| 2018-11-12 | $60.24 | $190.35 | 1,556,700 | — | — |
| 2018-11-09 | $60.07 | $189.81 | 1,286,700 | — | — |
| 2018-11-08 | $59.51 | $188.04 | 1,130,800 | — | — |
| 2018-11-07 | $59.59 | $188.29 | 1,286,700 | — | — |
| 2018-11-06 | $58.94 | $186.24 | 1,964,700 | — | — |
| 2018-11-05 | $58.44 | $184.66 | 1,878,800 | — | — |
| 2018-11-02 | $56.59 | $178.81 | 3,015,200 | — | — |
| 2018-11-01 | $58.11 | $183.62 | 2,610,500 | — | — |
| 2018-10-31 | $58.04 | $183.40 | 4,012,300 | — | — |
| 2018-10-30 | $58.97 | $186.33 | 4,306,900 | — | — |
| 2018-10-29 | $57.26 | $180.93 | 3,949,500 | — | — |
| 2018-10-26 | $56.79 | $179.45 | 4,342,500 | — | — |
| 2018-10-25 | $56.90 | $179.79 | 3,215,300 | — | — |
| 2018-10-24 | $56.78 | $179.41 | 3,322,300 | — | — |
| 2018-10-23 | $55.44 | $175.18 | 2,426,800 | — | — |
| 2018-10-22 | $54.48 | $172.15 | 3,099,000 | — | — |
| 2018-10-19 | $55.94 | $176.76 | 2,456,600 | — | — |
| 2018-10-18 | $55.34 | $174.86 | 2,063,700 | — | — |
| 2018-10-17 | $55.34 | $174.86 | 2,026,800 | — | — |
| 2018-10-16 | $55.16 | $174.30 | 3,205,800 | — | — |
| 2018-10-15 | $53.88 | $170.25 | 2,127,500 | — | — |
| 2018-10-12 | $53.31 | $168.45 | 3,035,700 | — | — |
| 2018-10-11 | $53.36 | $168.61 | 3,631,300 | — | — |
| 2018-10-10 | $54.90 | $173.47 | 3,050,400 | — | — |
| 2018-10-09 | $54.36 | $171.77 | 1,663,700 | — | — |
| 2018-10-08 | $53.90 | $170.31 | 2,883,500 | — | — |
| 2018-10-05 | $53.00 | $167.47 | 2,117,300 | — | — |
| 2018-10-04 | $52.89 | $167.12 | 1,804,300 | — | — |
| 2018-10-03 | $52.86 | $167.03 | 2,574,100 | — | — |
| 2018-10-02 | $53.64 | $169.49 | 1,451,700 | — | — |
| 2018-10-01 | $53.98 | $170.57 | 1,863,700 | — | — |
| 2018-09-28 | $54.38 | $171.83 | 2,514,900 | — | — |
| 2018-09-27 | $53.96 | $168.01 | 2,531,500 | — | — |
| 2018-09-26 | $53.66 | $167.07 | 2,272,100 | — | — |
| 2018-09-25 | $54.32 | $169.13 | 1,995,300 | — | — |
| 2018-09-24 | $54.63 | $170.09 | 2,597,000 | — | — |
| 2018-09-21 | $56.19 | $174.95 | 3,710,100 | — | — |
| 2018-09-20 | $56.97 | $177.38 | 2,517,300 | — | — |
| 2018-09-19 | $57.06 | $177.66 | 1,416,400 | — | — |
| 2018-09-18 | $57.59 | $179.31 | 1,650,800 | — | — |
| 2018-09-17 | $58.38 | $181.77 | 1,600,900 | — | — |
| 2018-09-14 | $57.86 | $180.15 | 2,065,200 | — | — |
| 2018-09-13 | $59.01 | $183.73 | 1,209,300 | — | — |
| 2018-09-12 | $58.91 | $183.42 | 1,235,600 | — | — |
| 2018-09-11 | $59.10 | $184.01 | 1,453,000 | — | — |
| 2018-09-10 | $59.28 | $184.57 | 1,405,700 | — | — |
| 2018-09-07 | $58.85 | $183.23 | 1,518,100 | — | — |
| 2018-09-06 | $60.12 | $187.19 | 1,402,400 | — | — |
| 2018-09-05 | $59.94 | $186.63 | 3,347,600 | — | — |
| 2018-09-04 | $59.25 | $184.48 | 1,333,400 | — | — |
| 2018-08-31 | $59.87 | $186.41 | 1,655,400 | — | — |
| 2018-08-30 | $59.59 | $185.54 | 1,353,300 | — | — |
| 2018-08-29 | $59.82 | $186.25 | 1,443,900 | — | — |
| 2018-08-28 | $59.69 | $185.85 | 1,522,700 | — | — |
| 2018-08-27 | $58.68 | $182.70 | 1,921,500 | — | — |
| 2018-08-24 | $58.72 | $182.83 | 2,265,600 | — | — |
| 2018-08-23 | $59.21 | $184.35 | 2,341,500 | — | — |
| 2018-08-22 | $59.20 | $184.32 | 1,265,900 | — | — |
| 2018-08-21 | $59.16 | $184.20 | 1,529,400 | — | — |
| 2018-08-20 | $59.41 | $184.98 | 1,887,200 | — | — |
| 2018-08-17 | $59.67 | $185.79 | 1,552,800 | — | — |
| 2018-08-16 | $58.90 | $183.39 | 1,289,200 | — | — |
| 2018-08-15 | $58.74 | $182.89 | 2,060,900 | — | — |
| 2018-08-14 | $57.47 | $178.94 | 1,889,400 | — | — |
| 2018-08-13 | $56.98 | $177.41 | 1,471,900 | — | — |
| 2018-08-10 | $56.96 | $177.35 | 1,484,200 | — | — |
| 2018-08-09 | $57.80 | $179.96 | 2,300,700 | — | — |
| 2018-08-08 | $57.90 | $180.27 | 1,894,900 | — | — |
| 2018-08-07 | $58.40 | $181.83 | 2,394,100 | — | — |
| 2018-08-06 | $58.01 | $180.62 | 1,705,400 | — | — |
| 2018-08-03 | $58.00 | $180.59 | 2,379,300 | — | — |
| 2018-08-02 | $56.49 | $175.88 | 1,454,400 | — | — |
| 2018-08-01 | $56.81 | $176.88 | 1,978,900 | — | — |
| 2018-07-31 | $56.38 | $175.54 | 3,095,900 | — | — |
| 2018-07-30 | $55.42 | $172.55 | 2,416,500 | — | — |
| 2018-07-27 | $55.10 | $171.56 | 4,404,900 | — | — |
| 2018-07-26 | $57.32 | $178.47 | 3,723,300 | — | — |
| 2018-07-25 | $58.18 | $181.15 | 1,736,500 | — | — |
| 2018-07-24 | $57.70 | $179.65 | 2,537,700 | — | — |
| 2018-07-23 | $57.98 | $180.52 | 3,401,400 | — | — |
| 2018-07-20 | $58.25 | $181.36 | 1,894,200 | — | — |
| 2018-07-19 | $58.06 | $180.77 | 4,303,800 | — | — |
| 2018-07-18 | $57.33 | $178.50 | 2,071,100 | — | — |
| 2018-07-17 | $57.92 | $180.34 | 1,810,800 | — | — |
| 2018-07-16 | $58.29 | $181.49 | 1,357,000 | — | — |
| 2018-07-13 | $58.21 | $181.24 | 1,485,700 | — | — |
| 2018-07-12 | $58.40 | $181.83 | 1,294,400 | — | — |
| 2018-07-11 | $58.39 | $181.80 | 1,367,700 | — | — |
| 2018-07-10 | $58.67 | $182.67 | 1,632,100 | — | — |
| 2018-07-09 | $58.38 | $181.77 | 2,075,300 | — | — |
| 2018-07-06 | $59.12 | $184.07 | 1,850,700 | — | — |
| 2018-07-05 | $58.80 | $183.08 | 2,467,400 | — | — |
| 2018-07-03 | $58.02 | $180.65 | 2,084,300 | — | — |
| 2018-07-02 | $56.87 | $177.07 | 3,253,500 | — | — |
| 2018-06-29 | $56.95 | $177.32 | 2,998,300 | — | — |
| 2018-06-28 | $57.44 | $176.38 | 2,679,500 | — | — |
| 2018-06-27 | $56.08 | $172.21 | 2,002,700 | — | — |
| 2018-06-26 | $55.77 | $171.25 | 2,029,400 | — | — |
| 2018-06-25 | $56.09 | $172.24 | 2,236,100 | — | — |
| 2018-06-22 | $55.69 | $171.01 | 2,504,500 | — | — |
| 2018-06-21 | $55.05 | $169.04 | 1,664,900 | — | — |
| 2018-06-20 | $54.75 | $168.12 | 1,708,700 | — | — |
| 2018-06-19 | $53.71 | $164.93 | 1,930,800 | — | — |
| 2018-06-18 | $53.66 | $164.78 | 2,153,400 | — | — |
| 2018-06-15 | $54.23 | $166.53 | 2,746,400 | — | — |
| 2018-06-14 | $54.41 | $167.08 | 1,934,100 | — | — |
| 2018-06-13 | $53.44 | $164.10 | 2,267,900 | — | — |
| 2018-06-12 | $55.18 | $169.44 | 1,478,000 | — | — |
| 2018-06-11 | $54.91 | $168.61 | 1,100,600 | — | — |
| 2018-06-08 | $54.84 | $168.40 | 1,262,900 | — | — |
| 2018-06-07 | $54.56 | $167.54 | 1,982,500 | — | — |
| 2018-06-06 | $54.34 | $166.86 | 1,874,100 | — | — |
| 2018-06-05 | $54.50 | $167.35 | 2,341,300 | — | — |
| 2018-06-04 | $54.99 | $168.86 | 1,781,600 | — | — |
| 2018-06-01 | $54.84 | $168.40 | 2,180,400 | — | — |
| 2018-05-31 | $54.66 | $167.85 | 4,299,600 | — | — |
| 2018-05-30 | $54.81 | $168.31 | 2,626,500 | — | — |
| 2018-05-29 | $54.10 | $166.13 | 2,405,300 | — | — |
| 2018-05-25 | $53.62 | $164.65 | 1,434,500 | — | — |
| 2018-05-24 | $53.09 | $163.02 | 2,121,700 | — | — |
| 2018-05-23 | $53.56 | $164.47 | 2,282,700 | — | — |
| 2018-05-22 | $52.68 | $161.77 | 2,577,300 | — | — |
| 2018-05-21 | $52.18 | $160.23 | 1,845,900 | — | — |
| 2018-05-18 | $51.46 | $158.02 | 2,207,200 | — | — |
| 2018-05-17 | $51.46 | $158.02 | 2,218,300 | — | — |
| 2018-05-16 | $52.04 | $159.80 | 2,055,300 | — | — |
| 2018-05-15 | $52.26 | $160.48 | 3,430,400 | — | — |
| 2018-05-14 | $53.16 | $163.24 | 2,011,000 | — | — |
| 2018-05-11 | $53.51 | $164.31 | 1,690,500 | — | — |
| 2018-05-10 | $53.74 | $165.02 | 1,700,500 | — | — |
| 2018-05-09 | $53.15 | $163.21 | 1,945,700 | — | — |
| 2018-05-08 | $52.84 | $162.26 | 2,359,400 | — | — |
| 2018-05-07 | $53.35 | $163.82 | 3,005,000 | — | — |
| 2018-05-04 | $53.15 | $163.21 | 2,357,700 | — | — |
| 2018-05-03 | $52.53 | $161.31 | 2,773,800 | — | — |
| 2018-05-02 | $52.37 | $160.81 | 4,781,700 | — | — |
| 2018-05-01 | $52.41 | $160.94 | 4,732,500 | — | — |
| 2018-04-30 | $51.42 | $157.90 | 4,147,600 | — | — |
| 2018-04-27 | $51.59 | $158.42 | 5,732,000 | — | — |
| 2018-04-26 | $47.47 | $145.77 | 2,564,300 | — | — |
| 2018-04-25 | $47.36 | $145.43 | 1,760,200 | — | — |
| 2018-04-24 | $47.37 | $145.46 | 2,063,200 | — | — |
| 2018-04-23 | $46.96 | $144.20 | 1,868,700 | — | — |
| 2018-04-20 | $47.01 | $144.35 | 2,294,400 | — | — |
| 2018-04-19 | $47.80 | $146.78 | 2,267,300 | — | — |
| 2018-04-18 | $48.61 | $149.27 | 1,721,100 | — | — |
| 2018-04-17 | $48.84 | $149.97 | 1,850,100 | — | — |
| 2018-04-16 | $48.68 | $149.48 | 1,798,700 | — | — |
| 2018-04-13 | $48.54 | $149.05 | 1,565,000 | — | — |
| 2018-04-12 | $48.35 | $148.47 | 2,287,800 | — | — |
| 2018-04-11 | $49.00 | $150.47 | 1,890,600 | — | — |
| 2018-04-10 | $49.27 | $151.29 | 2,847,600 | — | — |
| 2018-04-09 | $49.81 | $152.95 | 1,971,600 | — | — |
| 2018-04-06 | $50.42 | $154.83 | 2,514,700 | — | — |
| 2018-04-05 | $50.04 | $153.66 | 2,312,700 | — | — |
| 2018-04-04 | $50.32 | $154.52 | 2,088,800 | — | — |
| 2018-04-03 | $49.56 | $152.19 | 2,604,700 | — | — |
| 2018-04-02 | $49.39 | $151.66 | 2,561,600 | — | — |
| 2018-03-29 | $49.53 | $152.09 | 2,605,700 | — | — |
| 2018-03-28 | $50.46 | $152.52 | 3,420,200 | — | — |
| 2018-03-27 | $49.01 | $148.14 | 2,215,700 | — | — |
| 2018-03-26 | $48.21 | $145.72 | 2,087,600 | — | — |
| 2018-03-23 | $48.11 | $145.42 | 2,845,700 | — | — |
| 2018-03-22 | $49.32 | $149.08 | 4,227,700 | — | — |
| 2018-03-21 | $48.46 | $146.48 | 2,570,400 | — | — |
| 2018-03-20 | $49.00 | $148.11 | 2,793,400 | — | — |
| 2018-03-19 | $49.53 | $149.71 | 2,341,500 | — | — |
| 2018-03-16 | $50.15 | $151.59 | 4,100,200 | — | — |
| 2018-03-15 | $49.46 | $149.50 | 3,622,400 | — | — |
| 2018-03-14 | $49.68 | $150.17 | 4,637,800 | — | — |
| 2018-03-13 | $50.35 | $152.19 | 4,131,200 | — | — |
| 2018-03-12 | $50.38 | $152.28 | 4,084,400 | — | — |
| 2018-03-09 | $49.69 | $150.20 | 3,653,000 | — | — |
| 2018-03-08 | $50.52 | $152.70 | 4,368,100 | — | — |
| 2018-03-07 | $51.22 | $154.82 | 2,288,400 | — | — |
| 2018-03-06 | $50.45 | $152.49 | 2,153,800 | — | — |
| 2018-03-05 | $50.77 | $153.46 | 3,753,200 | — | — |
| 2018-03-02 | $49.86 | $150.71 | 3,333,700 | — | — |
| 2018-03-01 | $49.58 | $149.86 | 3,591,100 | — | — |
| 2018-02-28 | $48.32 | $146.05 | 3,371,900 | — | — |
| 2018-02-27 | $48.91 | $147.84 | 2,664,800 | — | — |
| 2018-02-26 | $50.73 | $153.34 | 1,975,600 | — | — |
| 2018-02-23 | $50.51 | $152.67 | 1,954,800 | — | — |
| 2018-02-22 | $49.67 | $150.14 | 1,914,600 | — | — |
| 2018-02-21 | $49.34 | $149.14 | 2,288,600 | — | — |
| 2018-02-20 | $50.27 | $151.95 | 2,281,300 | — | — |
| 2018-02-16 | $51.39 | $155.33 | 2,454,900 | — | — |
| 2018-02-15 | $50.64 | $153.07 | 2,652,300 | — | — |
| 2018-02-14 | $49.62 | $149.98 | 2,867,200 | — | — |
| 2018-02-13 | $50.72 | $153.31 | 3,193,300 | — | — |
| 2018-02-12 | $50.46 | $152.52 | 3,986,100 | — | — |
| 2018-02-09 | $51.59 | $155.94 | 5,891,900 | — | — |
| 2018-02-08 | $50.92 | $153.91 | 6,466,800 | — | — |
| 2018-02-07 | $52.97 | $160.11 | 3,266,400 | — | — |
| 2018-02-06 | $53.19 | $160.77 | 3,689,500 | — | — |
| 2018-02-05 | $52.88 | $159.84 | 3,216,200 | — | — |
| 2018-02-02 | $54.33 | $164.22 | 2,815,300 | — | — |
| 2018-02-01 | $54.40 | $164.43 | 2,715,200 | — | — |
| 2018-01-31 | $55.97 | $169.18 | 3,898,800 | — | — |
| 2018-01-30 | $54.65 | $165.19 | 2,145,500 | — | — |
| 2018-01-29 | $55.53 | $167.85 | 2,062,600 | — | — |
| 2018-01-26 | $55.89 | $168.94 | 2,193,400 | — | — |
| 2018-01-25 | $56.41 | $170.51 | 2,990,400 | — | — |
| 2018-01-24 | $55.89 | $168.94 | 2,839,700 | — | — |
| 2018-01-23 | $55.95 | $169.12 | 2,761,100 | — | — |
| 2018-01-22 | $54.49 | $164.70 | 2,587,100 | — | — |
| 2018-01-19 | $54.47 | $164.64 | 2,612,700 | — | — |
| 2018-01-18 | $54.38 | $164.37 | 3,218,300 | — | — |
| 2018-01-17 | $54.98 | $166.19 | 4,527,500 | — | — |
| 2018-01-16 | $54.52 | $164.80 | 3,710,300 | — | — |
| 2018-01-12 | $54.83 | $165.73 | 4,282,600 | — | — |
| 2018-01-11 | $56.23 | $169.96 | 2,550,400 | — | — |
| 2018-01-10 | $56.84 | $171.81 | 2,219,900 | — | — |
| 2018-01-09 | $57.69 | $174.38 | 2,950,300 | — | — |
| 2018-01-08 | $58.45 | $176.67 | 1,862,500 | — | — |
| 2018-01-05 | $58.35 | $176.37 | 2,454,300 | — | — |
| 2018-01-04 | $58.65 | $177.28 | 2,570,700 | — | — |
| 2018-01-03 | $60.12 | $181.72 | 1,886,900 | — | — |
| 2018-01-02 | $59.76 | $180.63 | 1,905,400 | — | — |