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
- 2013-12-09 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 | $32.11 | $33.52 | 5,334,700 | — | — |
| 2018-12-28 | $31.83 | $33.23 | 6,379,400 | — | — |
| 2018-12-27 | $32.04 | $33.45 | 7,751,300 | — | — |
| 2018-12-26 | $32.29 | $33.71 | 8,621,300 | — | — |
| 2018-12-24 | $29.72 | $31.02 | 5,902,000 | — | — |
| 2018-12-21 | $30.78 | $32.13 | 11,800,600 | — | — |
| 2018-12-20 | $31.89 | $33.29 | 9,439,600 | — | — |
| 2018-12-19 | $32.42 | $33.84 | 8,120,500 | — | — |
| 2018-12-18 | $33.54 | $35.01 | 9,117,600 | — | — |
| 2018-12-17 | $32.04 | $33.45 | 7,638,100 | — | — |
| 2018-12-14 | $32.41 | $33.83 | 8,558,600 | — | — |
| 2018-12-13 | $32.46 | $33.88 | 10,279,700 | — | — |
| 2018-12-12 | $34.35 | $35.86 | 7,630,500 | — | — |
| 2018-12-11 | $34.10 | $35.60 | 8,055,400 | — | — |
| 2018-12-10 | $33.84 | $35.32 | 8,569,100 | — | — |
| 2018-12-07 | $33.57 | $35.04 | 14,380,100 | — | — |
| 2018-12-06 | $36.94 | $38.56 | 9,378,900 | — | — |
| 2018-12-04 | $36.69 | $38.30 | 12,315,100 | — | — |
| 2018-12-03 | $39.65 | $41.39 | 6,578,000 | — | — |
| 2018-11-30 | $40.16 | $41.92 | 10,015,700 | — | — |
| 2018-11-29 | $38.42 | $40.10 | 5,178,100 | — | — |
| 2018-11-28 | $38.94 | $40.65 | 6,673,800 | — | — |
| 2018-11-27 | $38.29 | $39.97 | 8,143,000 | — | — |
| 2018-11-26 | $38.10 | $39.77 | 9,203,100 | — | — |
| 2018-11-23 | $37.95 | $39.61 | 6,121,300 | — | — |
| 2018-11-21 | $36.31 | $37.90 | 8,701,500 | — | — |
| 2018-11-20 | $35.59 | $37.15 | 7,059,600 | — | — |
| 2018-11-19 | $35.82 | $37.39 | 9,421,000 | — | — |
| 2018-11-16 | $36.75 | $38.36 | 10,645,700 | — | — |
| 2018-11-15 | $37.82 | $39.48 | 8,296,700 | — | — |
| 2018-11-14 | $38.11 | $39.78 | 7,288,400 | — | — |
| 2018-11-13 | $37.78 | $39.44 | 9,694,100 | — | — |
| 2018-11-12 | $36.86 | $38.48 | 9,360,800 | — | — |
| 2018-11-09 | $36.22 | $37.81 | 6,794,400 | — | — |
| 2018-11-08 | $36.86 | $38.48 | 6,884,800 | — | — |
| 2018-11-07 | $36.97 | $38.59 | 10,904,000 | — | — |
| 2018-11-06 | $35.17 | $36.71 | 11,376,700 | — | — |
| 2018-11-05 | $35.72 | $37.29 | 11,305,300 | — | — |
| 2018-11-02 | $36.33 | $37.82 | 10,039,100 | — | — |
| 2018-11-01 | $36.37 | $37.86 | 9,643,200 | — | — |
| 2018-10-31 | $35.08 | $36.52 | 11,132,800 | — | — |
| 2018-10-30 | $34.66 | $36.08 | 13,067,600 | — | — |
| 2018-10-29 | $32.60 | $33.94 | 9,405,500 | — | — |
| 2018-10-26 | $32.46 | $33.79 | 11,438,600 | — | — |
| 2018-10-25 | $32.37 | $33.70 | 18,375,200 | — | — |
| 2018-10-24 | $30.34 | $31.58 | 15,348,200 | — | — |
| 2018-10-23 | $32.38 | $33.71 | 12,468,300 | — | — |
| 2018-10-22 | $32.16 | $33.48 | 7,572,100 | — | — |
| 2018-10-19 | $32.04 | $33.35 | 10,445,200 | — | — |
| 2018-10-18 | $32.06 | $33.37 | 12,778,300 | — | — |
| 2018-10-17 | $33.57 | $34.95 | 15,068,600 | — | — |
| 2018-10-16 | $33.28 | $34.64 | 11,339,200 | — | — |
| 2018-10-15 | $31.78 | $33.08 | 11,092,500 | — | — |
| 2018-10-12 | $30.91 | $32.18 | 12,905,200 | — | — |
| 2018-10-11 | $31.27 | $32.55 | 17,115,800 | — | — |
| 2018-10-10 | $31.61 | $32.91 | 20,539,000 | — | — |
| 2018-10-09 | $33.55 | $34.93 | 19,662,600 | — | — |
| 2018-10-08 | $35.90 | $37.37 | 7,879,300 | — | — |
| 2018-10-05 | $36.44 | $37.93 | 9,127,000 | — | — |
| 2018-10-04 | $37.92 | $39.47 | 5,916,500 | — | — |
| 2018-10-03 | $38.80 | $40.39 | 6,370,300 | — | — |
| 2018-10-02 | $38.50 | $40.08 | 7,625,000 | — | — |
| 2018-10-01 | $39.61 | $41.23 | 7,210,700 | — | — |
| 2018-09-28 | $41.33 | $43.02 | 5,030,600 | — | — |
| 2018-09-27 | $41.50 | $43.20 | 5,654,600 | — | — |
| 2018-09-26 | $41.04 | $42.72 | 4,623,700 | — | — |
| 2018-09-25 | $40.81 | $42.48 | 6,744,200 | — | — |
| 2018-09-24 | $41.98 | $43.70 | 7,105,100 | — | — |
| 2018-09-21 | $43.60 | $45.39 | 10,743,100 | — | — |
| 2018-09-20 | $41.89 | $43.61 | 6,865,600 | — | — |
| 2018-09-19 | $41.60 | $43.30 | 7,413,600 | — | — |
| 2018-09-18 | $40.79 | $42.46 | 5,548,300 | — | — |
| 2018-09-17 | $40.32 | $41.97 | 5,072,800 | — | — |
| 2018-09-14 | $39.74 | $41.37 | 2,905,100 | — | — |
| 2018-09-13 | $39.48 | $41.10 | 4,268,900 | — | — |
| 2018-09-12 | $39.26 | $40.87 | 6,103,400 | — | — |
| 2018-09-11 | $40.18 | $41.83 | 5,863,600 | — | — |
| 2018-09-10 | $39.43 | $41.05 | 3,901,000 | — | — |
| 2018-09-07 | $38.43 | $40.01 | 4,875,700 | — | — |
| 2018-09-06 | $38.48 | $40.06 | 6,917,300 | — | — |
| 2018-09-05 | $39.67 | $41.30 | 9,738,800 | — | — |
| 2018-09-04 | $40.77 | $42.44 | 7,123,200 | — | — |
| 2018-08-31 | $40.48 | $42.14 | 3,464,000 | — | — |
| 2018-08-30 | $40.40 | $42.06 | 4,330,100 | — | — |
| 2018-08-29 | $40.50 | $42.16 | 4,475,100 | — | — |
| 2018-08-28 | $40.69 | $42.36 | 7,373,500 | — | — |
| 2018-08-27 | $39.52 | $41.14 | 11,236,000 | — | — |
| 2018-08-24 | $38.82 | $40.41 | 3,561,700 | — | — |
| 2018-08-23 | $38.83 | $40.42 | 3,931,900 | — | — |
| 2018-08-22 | $39.19 | $40.80 | 5,593,100 | — | — |
| 2018-08-21 | $40.33 | $41.98 | 6,491,800 | — | — |
| 2018-08-20 | $39.99 | $41.63 | 9,628,900 | — | — |
| 2018-08-17 | $37.79 | $39.34 | 6,364,900 | — | — |
| 2018-08-16 | $38.16 | $39.72 | 5,876,500 | — | — |
| 2018-08-15 | $37.44 | $38.97 | 5,599,200 | — | — |
| 2018-08-14 | $37.09 | $38.61 | 3,873,000 | — | — |
| 2018-08-13 | $36.79 | $38.30 | 4,051,800 | — | — |
| 2018-08-10 | $37.26 | $38.79 | 7,481,700 | — | — |
| 2018-08-09 | $37.92 | $39.47 | 3,699,400 | — | — |
| 2018-08-08 | $38.38 | $39.95 | 3,886,500 | — | — |
| 2018-08-07 | $38.26 | $39.83 | 6,427,100 | — | — |
| 2018-08-06 | $38.41 | $39.98 | 3,339,900 | — | — |
| 2018-08-03 | $38.42 | $39.89 | 3,975,100 | — | — |
| 2018-08-02 | $37.93 | $39.38 | 5,920,700 | — | — |
| 2018-08-01 | $38.14 | $39.60 | 7,080,700 | — | — |
| 2018-07-31 | $39.54 | $41.05 | 5,761,100 | — | — |
| 2018-07-30 | $38.97 | $40.46 | 5,746,200 | — | — |
| 2018-07-27 | $39.69 | $41.21 | 8,445,100 | — | — |
| 2018-07-26 | $40.02 | $41.55 | 12,832,300 | — | — |
| 2018-07-25 | $38.19 | $39.65 | 7,336,300 | — | — |
| 2018-07-24 | $37.45 | $38.88 | 6,415,100 | — | — |
| 2018-07-23 | $38.04 | $39.50 | 4,697,300 | — | — |
| 2018-07-20 | $37.88 | $39.33 | 5,302,700 | — | — |
| 2018-07-19 | $38.13 | $39.59 | 4,985,200 | — | — |
| 2018-07-18 | $38.37 | $39.84 | 10,297,400 | — | — |
| 2018-07-17 | $37.38 | $38.81 | 6,274,400 | — | — |
| 2018-07-16 | $37.28 | $38.71 | 5,358,400 | — | — |
| 2018-07-13 | $37.12 | $38.54 | 10,829,800 | — | — |
| 2018-07-12 | $36.33 | $37.72 | 12,226,300 | — | — |
| 2018-07-11 | $35.96 | $37.34 | 24,894,200 | — | — |
| 2018-07-10 | $39.12 | $40.62 | 4,910,000 | — | — |
| 2018-07-09 | $39.31 | $40.81 | 4,530,400 | — | — |
| 2018-07-06 | $38.09 | $39.55 | 3,695,000 | — | — |
| 2018-07-05 | $37.99 | $39.44 | 6,181,500 | — | — |
| 2018-07-03 | $37.75 | $39.19 | 5,645,300 | — | — |
| 2018-07-02 | $38.36 | $39.83 | 3,363,500 | — | — |
| 2018-06-29 | $37.96 | $39.41 | 6,032,100 | — | — |
| 2018-06-28 | $38.20 | $39.66 | 7,909,700 | — | — |
| 2018-06-27 | $38.26 | $39.72 | 7,391,600 | — | — |
| 2018-06-26 | $39.09 | $40.59 | 6,037,400 | — | — |
| 2018-06-25 | $39.68 | $41.20 | 7,126,400 | — | — |
| 2018-06-22 | $41.35 | $42.93 | 9,115,100 | — | — |
| 2018-06-21 | $41.49 | $43.08 | 5,025,300 | — | — |
| 2018-06-20 | $42.03 | $43.64 | 4,930,600 | — | — |
| 2018-06-19 | $41.51 | $43.10 | 5,575,300 | — | — |
| 2018-06-18 | $42.44 | $44.06 | 5,372,100 | — | — |
| 2018-06-15 | $42.77 | $44.41 | 7,032,000 | — | — |
| 2018-06-14 | $43.08 | $44.73 | 4,019,300 | — | — |
| 2018-06-13 | $42.92 | $44.56 | 5,989,000 | — | — |
| 2018-06-12 | $43.41 | $45.07 | 5,204,600 | — | — |
| 2018-06-11 | $44.16 | $45.85 | 6,440,700 | — | — |
| 2018-06-08 | $43.11 | $44.76 | 6,273,000 | — | — |
| 2018-06-07 | $43.84 | $45.52 | 3,729,000 | — | — |
| 2018-06-06 | $44.19 | $45.88 | 6,502,500 | — | — |
| 2018-06-05 | $44.18 | $45.87 | 4,975,300 | — | — |
| 2018-06-04 | $44.86 | $46.58 | 5,685,200 | — | — |
| 2018-06-01 | $44.00 | $45.68 | 5,472,300 | — | — |
| 2018-05-31 | $43.54 | $45.21 | 8,540,100 | — | — |
| 2018-05-30 | $43.30 | $44.96 | 5,457,900 | — | — |
| 2018-05-29 | $43.59 | $45.26 | 4,531,800 | — | — |
| 2018-05-25 | $44.91 | $46.63 | 6,517,300 | — | — |
| 2018-05-24 | $43.56 | $45.23 | 3,855,300 | — | — |
| 2018-05-23 | $42.80 | $44.44 | 3,915,900 | — | — |
| 2018-05-22 | $42.88 | $44.52 | 6,892,400 | — | — |
| 2018-05-21 | $44.28 | $45.97 | 4,930,200 | — | — |
| 2018-05-18 | $43.38 | $45.04 | 4,216,100 | — | — |
| 2018-05-17 | $43.63 | $45.30 | 5,334,100 | — | — |
| 2018-05-16 | $44.06 | $45.75 | 7,493,600 | — | — |
| 2018-05-15 | $43.19 | $44.84 | 6,909,600 | — | — |
| 2018-05-14 | $42.46 | $44.09 | 4,201,600 | — | — |
| 2018-05-11 | $42.60 | $44.23 | 6,066,700 | — | — |
| 2018-05-10 | $42.04 | $43.65 | 7,931,600 | — | — |
| 2018-05-09 | $41.50 | $43.09 | 8,273,700 | — | — |
| 2018-05-08 | $43.00 | $44.65 | 7,766,600 | — | — |
| 2018-05-07 | $42.44 | $44.06 | 5,331,000 | — | — |
| 2018-05-04 | $42.86 | $44.40 | 5,540,900 | — | — |
| 2018-05-03 | $42.11 | $43.62 | 4,700,500 | — | — |
| 2018-05-02 | $42.24 | $43.75 | 6,314,400 | — | — |
| 2018-05-01 | $43.36 | $44.91 | 5,341,200 | — | — |
| 2018-04-30 | $42.93 | $44.47 | 6,472,900 | — | — |
| 2018-04-27 | $43.40 | $44.96 | 6,955,200 | — | — |
| 2018-04-26 | $42.37 | $43.89 | 20,517,300 | — | — |
| 2018-04-25 | $45.25 | $46.87 | 7,847,600 | — | — |
| 2018-04-24 | $45.69 | $47.33 | 3,954,300 | — | — |
| 2018-04-23 | $46.68 | $48.35 | 4,221,700 | — | — |
| 2018-04-20 | $46.78 | $48.46 | 5,344,700 | — | — |
| 2018-04-19 | $46.88 | $48.56 | 5,759,300 | — | — |
| 2018-04-18 | $47.76 | $49.47 | 9,170,700 | — | — |
| 2018-04-17 | $45.75 | $47.39 | 6,961,100 | — | — |
| 2018-04-16 | $46.40 | $48.06 | 4,516,300 | — | — |
| 2018-04-13 | $45.87 | $47.51 | 5,226,300 | — | — |
| 2018-04-12 | $46.57 | $48.24 | 7,040,400 | — | — |
| 2018-04-11 | $45.40 | $47.03 | 10,151,100 | — | — |
| 2018-04-10 | $47.46 | $49.16 | 12,805,000 | — | — |
| 2018-04-09 | $49.82 | $51.61 | 4,330,100 | — | — |
| 2018-04-06 | $50.29 | $52.09 | 4,302,600 | — | — |
| 2018-04-05 | $52.14 | $54.01 | 3,060,900 | — | — |
| 2018-04-04 | $52.04 | $53.91 | 3,955,000 | — | — |
| 2018-04-03 | $51.47 | $53.32 | 3,863,300 | — | — |
| 2018-04-02 | $49.78 | $51.56 | 4,185,800 | — | — |
| 2018-03-29 | $51.96 | $53.82 | 3,074,100 | — | — |
| 2018-03-28 | $50.85 | $52.67 | 4,177,500 | — | — |
| 2018-03-27 | $50.90 | $52.72 | 2,940,700 | — | — |
| 2018-03-26 | $51.86 | $53.72 | 3,210,500 | — | — |
| 2018-03-23 | $51.01 | $52.84 | 3,966,000 | — | — |
| 2018-03-22 | $52.31 | $54.19 | 4,871,300 | — | — |
| 2018-03-21 | $54.09 | $56.03 | 4,811,600 | — | — |
| 2018-03-20 | $55.32 | $57.30 | 2,555,600 | — | — |
| 2018-03-19 | $54.62 | $56.58 | 3,834,300 | — | — |
| 2018-03-16 | $55.40 | $57.39 | 4,574,400 | — | — |
| 2018-03-15 | $55.17 | $57.15 | 2,980,500 | — | — |
| 2018-03-14 | $55.28 | $57.26 | 4,267,000 | — | — |
| 2018-03-13 | $56.23 | $58.25 | 4,361,800 | — | — |
| 2018-03-12 | $56.50 | $58.53 | 3,256,400 | — | — |
| 2018-03-09 | $56.07 | $58.08 | 3,468,900 | — | — |
| 2018-03-08 | $54.79 | $56.75 | 4,189,500 | — | — |
| 2018-03-07 | $54.11 | $56.05 | 3,216,900 | — | — |
| 2018-03-06 | $53.57 | $55.49 | 4,273,800 | — | — |
| 2018-03-05 | $53.19 | $55.10 | 3,974,800 | — | — |
| 2018-03-02 | $53.18 | $55.09 | 4,918,200 | — | — |
| 2018-03-01 | $53.48 | $55.40 | 5,895,600 | — | — |
| 2018-02-28 | $54.25 | $56.19 | 4,343,800 | — | — |
| 2018-02-27 | $54.26 | $56.21 | 4,878,400 | — | — |
| 2018-02-26 | $55.00 | $56.97 | 4,962,100 | — | — |
| 2018-02-23 | $53.39 | $55.30 | 3,394,700 | — | — |
| 2018-02-22 | $52.98 | $54.88 | 4,356,700 | — | — |
| 2018-02-21 | $52.78 | $54.67 | 5,396,700 | — | — |
| 2018-02-20 | $51.72 | $53.57 | 3,379,700 | — | — |
| 2018-02-16 | $51.58 | $53.43 | 3,891,300 | — | — |
| 2018-02-15 | $51.67 | $53.52 | 3,140,800 | — | — |
| 2018-02-14 | $51.07 | $52.90 | 4,983,200 | — | — |
| 2018-02-13 | $50.87 | $52.69 | 3,758,000 | — | — |
| 2018-02-12 | $50.09 | $51.89 | 5,437,800 | — | — |
| 2018-02-09 | $48.36 | $50.09 | 6,837,800 | — | — |
| 2018-02-08 | $48.60 | $50.34 | 5,995,100 | — | — |
| 2018-02-07 | $51.40 | $53.24 | 4,845,800 | — | — |
| 2018-02-06 | $51.18 | $53.01 | 6,782,500 | — | — |
| 2018-02-05 | $49.76 | $51.54 | 6,878,300 | — | — |
| 2018-02-02 | $52.10 | $53.86 | 5,109,400 | — | — |
| 2018-02-01 | $53.88 | $55.70 | 3,623,100 | — | — |
| 2018-01-31 | $54.32 | $56.16 | 5,962,900 | — | — |
| 2018-01-30 | $52.59 | $54.37 | 4,741,800 | — | — |
| 2018-01-29 | $52.68 | $54.46 | 5,953,700 | — | — |
| 2018-01-26 | $53.07 | $54.87 | 7,066,100 | — | — |
| 2018-01-25 | $53.05 | $54.85 | 10,223,100 | — | — |
| 2018-01-24 | $54.79 | $56.65 | 16,348,500 | — | — |
| 2018-01-23 | $58.29 | $60.26 | 3,337,000 | — | — |
| 2018-01-22 | $58.10 | $60.07 | 3,553,900 | — | — |
| 2018-01-19 | $58.06 | $60.03 | 3,151,200 | — | — |
| 2018-01-18 | $58.34 | $60.32 | 3,969,100 | — | — |
| 2018-01-17 | $58.16 | $60.13 | 3,148,900 | — | — |
| 2018-01-16 | $57.98 | $59.94 | 5,283,900 | — | — |
| 2018-01-12 | $58.47 | $60.45 | 7,505,800 | — | — |
| 2018-01-11 | $56.42 | $58.33 | 11,339,900 | — | — |
| 2018-01-10 | $53.78 | $55.60 | 7,655,800 | — | — |
| 2018-01-09 | $52.08 | $53.84 | 3,426,000 | — | — |
| 2018-01-08 | $52.13 | $53.90 | 3,515,800 | — | — |
| 2018-01-05 | $52.65 | $54.43 | 2,967,800 | — | — |
| 2018-01-04 | $52.67 | $54.45 | 3,557,100 | — | — |
| 2018-01-03 | $52.34 | $54.11 | 5,074,900 | — | — |
| 2018-01-02 | $52.99 | $54.78 | 4,084,700 | — | — |