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
- 2004-06-10 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 | $40.04 | $40.04 | 1,279,000 | — | — |
| 2018-12-28 | $39.89 | $39.89 | 1,626,000 | — | — |
| 2018-12-27 | $40.13 | $40.13 | 2,125,100 | — | — |
| 2018-12-26 | $39.43 | $39.43 | 2,582,900 | — | — |
| 2018-12-24 | $37.64 | $37.64 | 2,277,200 | — | — |
| 2018-12-21 | $38.73 | $38.73 | 6,187,300 | — | — |
| 2018-12-20 | $39.40 | $39.40 | 3,058,500 | — | — |
| 2018-12-19 | $40.47 | $40.47 | 3,242,400 | — | — |
| 2018-12-18 | $41.15 | $41.15 | 3,265,400 | — | — |
| 2018-12-17 | $39.46 | $39.46 | 2,755,900 | — | — |
| 2018-12-14 | $41.04 | $41.04 | 1,339,200 | — | — |
| 2018-12-13 | $41.46 | $41.46 | 1,952,900 | — | — |
| 2018-12-12 | $40.81 | $40.81 | 2,378,800 | — | — |
| 2018-12-11 | $40.97 | $40.97 | 1,419,900 | — | — |
| 2018-12-10 | $41.15 | $41.15 | 1,778,800 | — | — |
| 2018-12-07 | $41.15 | $41.15 | 1,794,600 | — | — |
| 2018-12-06 | $42.60 | $42.60 | 2,724,400 | — | — |
| 2018-12-04 | $41.74 | $41.74 | 1,814,300 | — | — |
| 2018-12-03 | $44.26 | $44.26 | 1,400,100 | — | — |
| 2018-11-30 | $43.68 | $43.68 | 2,151,300 | — | — |
| 2018-11-29 | $43.14 | $43.14 | 1,220,700 | — | — |
| 2018-11-28 | $43.59 | $43.59 | 1,273,200 | — | — |
| 2018-11-27 | $42.75 | $42.75 | 1,386,500 | — | — |
| 2018-11-26 | $43.21 | $43.21 | 1,481,800 | — | — |
| 2018-11-23 | $42.73 | $42.73 | 873,300 | — | — |
| 2018-11-21 | $42.25 | $42.25 | 2,091,200 | — | — |
| 2018-11-20 | $42.12 | $42.12 | 1,694,100 | — | — |
| 2018-11-19 | $43.61 | $43.61 | 1,863,100 | — | — |
| 2018-11-16 | $43.72 | $43.72 | 1,887,400 | — | — |
| 2018-11-15 | $43.18 | $43.18 | 1,914,700 | — | — |
| 2018-11-14 | $42.92 | $42.92 | 2,262,600 | — | — |
| 2018-11-13 | $42.67 | $42.67 | 1,656,300 | — | — |
| 2018-11-12 | $42.72 | $42.72 | 1,482,900 | — | — |
| 2018-11-09 | $42.99 | $42.99 | 1,840,500 | — | — |
| 2018-11-08 | $43.61 | $43.61 | 1,529,700 | — | — |
| 2018-11-07 | $43.59 | $43.59 | 1,275,300 | — | — |
| 2018-11-06 | $42.81 | $42.81 | 2,376,400 | — | — |
| 2018-11-05 | $41.89 | $41.89 | 1,820,600 | — | — |
| 2018-11-02 | $41.74 | $41.74 | 1,938,400 | — | — |
| 2018-11-01 | $42.25 | $42.25 | 3,231,200 | — | — |
| 2018-10-31 | $40.29 | $40.29 | 2,902,900 | — | — |
| 2018-10-30 | $40.12 | $40.12 | 2,262,300 | — | — |
| 2018-10-29 | $39.36 | $39.36 | 2,152,800 | — | — |
| 2018-10-26 | $38.77 | $38.77 | 2,337,400 | — | — |
| 2018-10-25 | $39.34 | $39.34 | 2,024,100 | — | — |
| 2018-10-24 | $38.55 | $38.55 | 2,693,800 | — | — |
| 2018-10-23 | $39.29 | $39.29 | 2,688,800 | — | — |
| 2018-10-22 | $39.26 | $39.26 | 1,657,200 | — | — |
| 2018-10-19 | $39.55 | $39.55 | 1,820,300 | — | — |
| 2018-10-18 | $39.39 | $39.39 | 1,672,100 | — | — |
| 2018-10-17 | $39.66 | $39.66 | 1,698,100 | — | — |
| 2018-10-16 | $40.32 | $40.32 | 2,176,000 | — | — |
| 2018-10-15 | $39.48 | $39.48 | 2,681,000 | — | — |
| 2018-10-12 | $38.91 | $38.91 | 3,061,600 | — | — |
| 2018-10-11 | $39.01 | $39.01 | 3,099,000 | — | — |
| 2018-10-10 | $40.01 | $40.01 | 3,754,400 | — | — |
| 2018-10-09 | $41.20 | $41.20 | 4,106,700 | — | — |
| 2018-10-08 | $42.06 | $42.06 | 1,781,900 | — | — |
| 2018-10-05 | $42.07 | $42.07 | 2,381,700 | — | — |
| 2018-10-04 | $43.27 | $43.27 | 2,205,000 | — | — |
| 2018-10-03 | $44.32 | $44.32 | 1,650,600 | — | — |
| 2018-10-02 | $44.06 | $44.06 | 1,890,700 | — | — |
| 2018-10-01 | $44.44 | $44.44 | 1,575,400 | — | — |
| 2018-09-28 | $44.10 | $44.10 | 1,886,500 | — | — |
| 2018-09-27 | $44.20 | $44.20 | 1,042,500 | — | — |
| 2018-09-26 | $44.33 | $44.33 | 1,663,400 | — | — |
| 2018-09-25 | $44.54 | $44.54 | 2,060,800 | — | — |
| 2018-09-24 | $45.25 | $45.25 | 1,348,200 | — | — |
| 2018-09-21 | $45.46 | $45.46 | 5,191,400 | — | — |
| 2018-09-20 | $45.74 | $45.74 | 1,454,700 | — | — |
| 2018-09-19 | $44.90 | $44.90 | 1,667,700 | — | — |
| 2018-09-18 | $45.71 | $45.71 | 2,067,500 | — | — |
| 2018-09-17 | $45.73 | $45.73 | 1,226,600 | — | — |
| 2018-09-14 | $46.77 | $46.77 | 1,119,200 | — | — |
| 2018-09-13 | $46.45 | $46.45 | 1,079,700 | — | — |
| 2018-09-12 | $46.46 | $46.46 | 1,029,100 | — | — |
| 2018-09-11 | $46.65 | $46.65 | 1,102,500 | — | — |
| 2018-09-10 | $46.35 | $46.35 | 1,309,000 | — | — |
| 2018-09-07 | $45.80 | $45.80 | 1,517,000 | — | — |
| 2018-09-06 | $46.88 | $46.88 | 1,057,300 | — | — |
| 2018-09-05 | $47.16 | $47.16 | 1,484,900 | — | — |
| 2018-09-04 | $47.50 | $47.50 | 1,834,800 | — | — |
| 2018-08-31 | $48.81 | $48.81 | 1,682,000 | — | — |
| 2018-08-30 | $48.05 | $48.05 | 1,383,800 | — | — |
| 2018-08-29 | $47.95 | $47.95 | 1,234,100 | — | — |
| 2018-08-28 | $48.34 | $48.34 | 1,435,800 | — | — |
| 2018-08-27 | $47.97 | $47.97 | 1,646,200 | — | — |
| 2018-08-24 | $47.56 | $47.56 | 1,083,400 | — | — |
| 2018-08-23 | $47.63 | $47.63 | 1,385,400 | — | — |
| 2018-08-22 | $47.85 | $47.85 | 1,056,100 | — | — |
| 2018-08-21 | $48.08 | $48.08 | 1,431,100 | — | — |
| 2018-08-20 | $47.32 | $47.32 | 1,451,300 | — | — |
| 2018-08-17 | $47.54 | $47.54 | 3,710,900 | — | — |
| 2018-08-16 | $46.88 | $46.88 | 1,518,500 | — | — |
| 2018-08-15 | $46.51 | $46.51 | 1,547,800 | — | — |
| 2018-08-14 | $46.92 | $46.92 | 2,585,400 | — | — |
| 2018-08-13 | $46.08 | $46.08 | 2,191,600 | — | — |
| 2018-08-10 | $46.99 | $46.99 | 1,474,200 | — | — |
| 2018-08-09 | $47.97 | $47.97 | 1,245,300 | — | — |
| 2018-08-08 | $48.07 | $48.07 | 1,870,900 | — | — |
| 2018-08-07 | $49.60 | $49.60 | 1,250,200 | — | — |
| 2018-08-06 | $49.37 | $49.37 | 1,195,900 | — | — |
| 2018-08-03 | $49.50 | $49.50 | 1,282,700 | — | — |
| 2018-08-02 | $49.32 | $49.32 | 1,754,400 | — | — |
| 2018-08-01 | $49.86 | $49.86 | 1,684,600 | — | — |
| 2018-07-31 | $49.80 | $49.80 | 1,539,600 | — | — |
| 2018-07-30 | $49.18 | $49.18 | 1,045,500 | — | — |
| 2018-07-27 | $49.97 | $49.97 | 1,524,900 | — | — |
| 2018-07-26 | $49.84 | $49.84 | 1,483,300 | — | — |
| 2018-07-25 | $49.35 | $49.35 | 1,136,400 | — | — |
| 2018-07-24 | $49.18 | $49.18 | 1,818,200 | — | — |
| 2018-07-23 | $49.20 | $49.20 | 1,228,900 | — | — |
| 2018-07-20 | $49.33 | $49.33 | 1,272,200 | — | — |
| 2018-07-19 | $49.66 | $49.66 | 1,538,000 | — | — |
| 2018-07-18 | $49.98 | $49.98 | 1,097,400 | — | — |
| 2018-07-17 | $49.67 | $49.67 | 2,145,900 | — | — |
| 2018-07-16 | $48.79 | $48.79 | 1,294,600 | — | — |
| 2018-07-13 | $49.11 | $49.11 | 1,262,800 | — | — |
| 2018-07-12 | $48.62 | $48.62 | 888,100 | — | — |
| 2018-07-11 | $48.19 | $48.19 | 1,177,400 | — | — |
| 2018-07-10 | $49.35 | $49.35 | 2,218,000 | — | — |
| 2018-07-09 | $49.20 | $49.20 | 1,287,400 | — | — |
| 2018-07-06 | $48.60 | $48.60 | 1,296,100 | — | — |
| 2018-07-05 | $48.19 | $48.19 | 1,258,200 | — | — |
| 2018-07-03 | $47.61 | $47.61 | 782,200 | — | — |
| 2018-07-02 | $47.66 | $47.66 | 1,877,000 | — | — |
| 2018-06-29 | $47.74 | $47.74 | 1,773,500 | — | — |
| 2018-06-28 | $47.35 | $47.35 | 1,295,300 | — | — |
| 2018-06-27 | $47.13 | $47.13 | 2,536,600 | — | — |
| 2018-06-26 | $47.21 | $47.21 | 2,898,700 | — | — |
| 2018-06-25 | $47.12 | $47.12 | 2,201,200 | — | — |
| 2018-06-22 | $48.80 | $48.80 | 2,177,200 | — | — |
| 2018-06-21 | $48.72 | $48.72 | 1,223,300 | — | — |
| 2018-06-20 | $49.05 | $49.05 | 1,314,800 | — | — |
| 2018-06-19 | $48.71 | $48.71 | 2,393,100 | — | — |
| 2018-06-18 | $48.75 | $48.75 | 2,140,300 | — | — |
| 2018-06-15 | $48.64 | $48.64 | 2,697,900 | — | — |
| 2018-06-14 | $48.30 | $48.30 | 1,292,700 | — | — |
| 2018-06-13 | $47.94 | $47.94 | 1,512,900 | — | — |
| 2018-06-12 | $48.74 | $48.74 | 2,316,300 | — | — |
| 2018-06-11 | $48.54 | $48.54 | 1,019,100 | — | — |
| 2018-06-08 | $48.59 | $48.59 | 1,282,500 | — | — |
| 2018-06-07 | $47.82 | $47.82 | 1,155,300 | — | — |
| 2018-06-06 | $48.06 | $48.06 | 1,352,000 | — | — |
| 2018-06-05 | $47.57 | $47.57 | 2,199,200 | — | — |
| 2018-06-04 | $47.00 | $47.00 | 1,554,100 | — | — |
| 2018-06-01 | $46.07 | $46.07 | 1,546,800 | — | — |
| 2018-05-31 | $46.19 | $46.19 | 3,589,700 | — | — |
| 2018-05-30 | $47.08 | $47.08 | 1,750,100 | — | — |
| 2018-05-29 | $46.59 | $46.59 | 2,012,000 | — | — |
| 2018-05-25 | $47.56 | $47.56 | 944,900 | — | — |
| 2018-05-24 | $47.75 | $47.75 | 1,994,400 | — | — |
| 2018-05-23 | $47.85 | $47.85 | 1,596,600 | — | — |
| 2018-05-22 | $47.68 | $47.68 | 1,455,000 | — | — |
| 2018-05-21 | $47.73 | $47.73 | 1,255,200 | — | — |
| 2018-05-18 | $47.43 | $47.43 | 1,364,800 | — | — |
| 2018-05-17 | $47.42 | $47.42 | 1,305,600 | — | — |
| 2018-05-16 | $47.42 | $47.42 | 1,408,100 | — | — |
| 2018-05-15 | $46.93 | $46.93 | 2,365,000 | — | — |
| 2018-05-14 | $46.96 | $46.96 | 1,498,200 | — | — |
| 2018-05-11 | $47.04 | $47.04 | 1,659,700 | — | — |
| 2018-05-10 | $47.24 | $47.24 | 2,069,300 | — | — |
| 2018-05-09 | $46.71 | $46.71 | 1,826,400 | — | — |
| 2018-05-08 | $46.48 | $46.48 | 2,653,900 | — | — |
| 2018-05-07 | $46.28 | $46.28 | 1,746,200 | — | — |
| 2018-05-04 | $46.73 | $46.73 | 1,307,600 | — | — |
| 2018-05-03 | $45.96 | $45.96 | 2,072,500 | — | — |
| 2018-05-02 | $46.29 | $46.29 | 4,235,200 | — | — |
| 2018-05-01 | $45.80 | $45.80 | 2,287,100 | — | — |
| 2018-04-30 | $45.31 | $45.31 | 1,492,200 | — | — |
| 2018-04-27 | $45.67 | $45.67 | 1,780,000 | — | — |
| 2018-04-26 | $45.22 | $45.22 | 2,103,800 | — | — |
| 2018-04-25 | $45.39 | $45.39 | 2,486,500 | — | — |
| 2018-04-24 | $46.89 | $46.89 | 2,349,000 | — | — |
| 2018-04-23 | $47.28 | $47.28 | 1,451,200 | — | — |
| 2018-04-20 | $47.43 | $47.43 | 2,111,700 | — | — |
| 2018-04-19 | $47.55 | $47.55 | 1,532,300 | — | — |
| 2018-04-18 | $47.90 | $47.90 | 1,262,500 | — | — |
| 2018-04-17 | $48.06 | $48.06 | 1,702,500 | — | — |
| 2018-04-16 | $47.58 | $47.58 | 1,977,800 | — | — |
| 2018-04-13 | $46.61 | $46.61 | 2,054,700 | — | — |
| 2018-04-12 | $47.21 | $47.21 | 1,290,800 | — | — |
| 2018-04-11 | $47.24 | $47.24 | 1,326,100 | — | — |
| 2018-04-10 | $47.87 | $47.87 | 1,682,300 | — | — |
| 2018-04-09 | $47.27 | $47.27 | 1,377,200 | — | — |
| 2018-04-06 | $46.73 | $46.73 | 1,804,900 | — | — |
| 2018-04-05 | $47.79 | $47.79 | 1,194,200 | — | — |
| 2018-04-04 | $47.25 | $47.25 | 1,532,100 | — | — |
| 2018-04-03 | $46.83 | $46.83 | 2,577,400 | — | — |
| 2018-04-02 | $46.46 | $46.46 | 2,031,800 | — | — |
| 2018-03-29 | $47.22 | $47.22 | 2,158,100 | — | — |
| 2018-03-28 | $46.70 | $46.70 | 1,783,200 | — | — |
| 2018-03-27 | $46.68 | $46.68 | 2,174,300 | — | — |
| 2018-03-26 | $46.75 | $46.75 | 1,975,400 | — | — |
| 2018-03-23 | $45.22 | $45.22 | 1,798,800 | — | — |
| 2018-03-22 | $46.48 | $46.48 | 2,634,400 | — | — |
| 2018-03-21 | $47.72 | $47.72 | 1,332,500 | — | — |
| 2018-03-20 | $47.88 | $47.88 | 1,646,500 | — | — |
| 2018-03-19 | $47.31 | $47.31 | 1,398,600 | — | — |
| 2018-03-16 | $47.42 | $47.42 | 4,475,600 | — | — |
| 2018-03-15 | $47.40 | $47.40 | 2,343,200 | — | — |
| 2018-03-14 | $47.25 | $47.25 | 2,223,600 | — | — |
| 2018-03-13 | $47.62 | $47.62 | 2,170,400 | — | — |
| 2018-03-12 | $47.67 | $47.67 | 2,567,000 | — | — |
| 2018-03-09 | $47.59 | $47.59 | 2,189,100 | — | — |
| 2018-03-08 | $46.98 | $46.98 | 2,076,600 | — | — |
| 2018-03-07 | $46.88 | $46.88 | 3,038,500 | — | — |
| 2018-03-06 | $46.96 | $46.96 | 3,063,300 | — | — |
| 2018-03-05 | $46.75 | $46.75 | 2,547,100 | — | — |
| 2018-03-02 | $46.10 | $46.10 | 3,050,300 | — | — |
| 2018-03-01 | $46.40 | $46.40 | 2,700,700 | — | — |
| 2018-02-28 | $46.75 | $46.75 | 2,980,000 | — | — |
| 2018-02-27 | $47.07 | $47.07 | 4,719,200 | — | — |
| 2018-02-26 | $46.64 | $46.64 | 1,710,100 | — | — |
| 2018-02-23 | $45.95 | $45.95 | 2,174,600 | — | — |
| 2018-02-22 | $44.78 | $44.78 | 2,878,200 | — | — |
| 2018-02-21 | $44.48 | $44.48 | 2,547,800 | — | — |
| 2018-02-20 | $44.90 | $44.90 | 2,318,900 | — | — |
| 2018-02-16 | $45.20 | $45.20 | 2,098,800 | — | — |
| 2018-02-15 | $44.93 | $44.93 | 2,297,300 | — | — |
| 2018-02-14 | $45.04 | $45.04 | 2,888,600 | — | — |
| 2018-02-13 | $44.14 | $44.14 | 2,840,000 | — | — |
| 2018-02-12 | $43.15 | $43.15 | 3,063,300 | — | — |
| 2018-02-09 | $41.90 | $41.90 | 3,083,400 | — | — |
| 2018-02-08 | $41.92 | $41.92 | 3,619,700 | — | — |
| 2018-02-07 | $42.54 | $42.54 | 2,945,300 | — | — |
| 2018-02-06 | $42.53 | $42.53 | 3,217,600 | — | — |
| 2018-02-05 | $41.78 | $41.78 | 3,494,900 | — | — |
| 2018-02-02 | $44.11 | $44.11 | 2,750,600 | — | — |
| 2018-02-01 | $45.81 | $45.81 | 2,238,800 | — | — |
| 2018-01-31 | $45.69 | $45.69 | 2,508,400 | — | — |
| 2018-01-30 | $45.66 | $45.66 | 2,045,900 | — | — |
| 2018-01-29 | $46.34 | $46.34 | 1,430,800 | — | — |
| 2018-01-26 | $46.21 | $46.21 | 1,119,100 | — | — |
| 2018-01-25 | $45.81 | $45.81 | 1,478,400 | — | — |
| 2018-01-24 | $45.21 | $45.21 | 1,823,200 | — | — |
| 2018-01-23 | $45.95 | $45.95 | 1,087,200 | — | — |
| 2018-01-22 | $45.73 | $45.73 | 1,299,100 | — | — |
| 2018-01-19 | $45.88 | $45.88 | 1,509,900 | — | — |
| 2018-01-18 | $45.19 | $45.19 | 1,460,700 | — | — |
| 2018-01-17 | $44.99 | $44.99 | 1,640,500 | — | — |
| 2018-01-16 | $44.65 | $44.65 | 1,157,000 | — | — |
| 2018-01-12 | $44.89 | $44.89 | 1,176,900 | — | — |
| 2018-01-11 | $45.12 | $45.12 | 1,090,300 | — | — |
| 2018-01-10 | $44.27 | $44.27 | 2,227,100 | — | — |
| 2018-01-09 | $45.15 | $45.15 | 1,757,200 | — | — |
| 2018-01-08 | $44.84 | $44.84 | 2,151,100 | — | — |
| 2018-01-05 | $44.27 | $44.27 | 2,081,500 | — | — |
| 2018-01-04 | $44.05 | $44.05 | 1,774,100 | — | — |
| 2018-01-03 | $44.19 | $44.19 | 2,207,400 | — | — |
| 2018-01-02 | $43.82 | $43.82 | 2,389,400 | — | — |