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
- 2005-08-11 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 | $43.51 | $53.11 | 1,966,300 | — | — |
| 2018-12-28 | $42.37 | $51.72 | 1,756,700 | — | — |
| 2018-12-27 | $43.24 | $52.78 | 2,465,400 | — | — |
| 2018-12-26 | $42.60 | $52.00 | 2,000,000 | — | — |
| 2018-12-24 | $40.11 | $48.96 | 1,218,700 | — | — |
| 2018-12-21 | $41.03 | $50.08 | 5,111,600 | — | — |
| 2018-12-20 | $40.83 | $49.84 | 3,375,700 | — | — |
| 2018-12-19 | $41.92 | $51.17 | 4,043,100 | — | — |
| 2018-12-18 | $41.76 | $50.97 | 3,670,300 | — | — |
| 2018-12-17 | $41.37 | $50.49 | 2,980,400 | — | — |
| 2018-12-14 | $42.06 | $51.34 | 4,800,600 | — | — |
| 2018-12-13 | $41.64 | $50.82 | 2,988,800 | — | — |
| 2018-12-12 | $41.95 | $51.20 | 3,906,500 | — | — |
| 2018-12-11 | $41.35 | $50.47 | 2,476,200 | — | — |
| 2018-12-10 | $41.33 | $50.45 | 2,255,200 | — | — |
| 2018-12-07 | $41.03 | $50.08 | 3,549,400 | — | — |
| 2018-12-06 | $41.56 | $50.73 | 4,323,500 | — | — |
| 2018-12-04 | $42.55 | $51.93 | 3,853,100 | — | — |
| 2018-12-03 | $43.86 | $53.53 | 6,773,700 | — | — |
| 2018-11-30 | $42.19 | $51.50 | 4,877,500 | — | — |
| 2018-11-29 | $43.50 | $53.09 | 4,639,300 | — | — |
| 2018-11-28 | $42.57 | $51.96 | 4,287,000 | — | — |
| 2018-11-27 | $43.19 | $52.72 | 3,078,800 | — | — |
| 2018-11-26 | $44.06 | $53.78 | 3,101,800 | — | — |
| 2018-11-23 | $43.22 | $52.75 | 2,614,000 | — | — |
| 2018-11-21 | $44.20 | $53.95 | 4,925,700 | — | — |
| 2018-11-20 | $43.56 | $53.17 | 4,903,200 | — | — |
| 2018-11-19 | $45.51 | $55.55 | 3,185,000 | — | — |
| 2018-11-16 | $47.09 | $57.48 | 3,283,900 | — | — |
| 2018-11-15 | $46.61 | $56.89 | 5,113,500 | — | — |
| 2018-11-14 | $45.03 | $54.96 | 7,804,200 | — | — |
| 2018-11-13 | $49.54 | $60.10 | 3,540,200 | — | — |
| 2018-11-12 | $51.27 | $62.20 | 2,907,600 | — | — |
| 2018-11-09 | $52.22 | $63.35 | 3,510,800 | — | — |
| 2018-11-08 | $53.67 | $65.11 | 2,556,400 | — | — |
| 2018-11-07 | $53.55 | $64.97 | 3,584,900 | — | — |
| 2018-11-06 | $51.64 | $62.65 | 2,695,400 | — | — |
| 2018-11-05 | $49.49 | $60.04 | 3,091,100 | — | — |
| 2018-11-02 | $49.68 | $60.27 | 4,156,900 | — | — |
| 2018-11-01 | $51.05 | $61.93 | 9,045,800 | — | — |
| 2018-10-31 | $48.03 | $58.27 | 6,425,600 | — | — |
| 2018-10-30 | $46.25 | $56.11 | 4,730,300 | — | — |
| 2018-10-29 | $44.83 | $54.39 | 5,626,700 | — | — |
| 2018-10-26 | $44.38 | $53.84 | 4,528,100 | — | — |
| 2018-10-25 | $44.88 | $54.45 | 2,881,000 | — | — |
| 2018-10-24 | $44.29 | $53.73 | 5,598,000 | — | — |
| 2018-10-23 | $47.19 | $57.25 | 4,975,300 | — | — |
| 2018-10-22 | $49.06 | $59.52 | 3,619,300 | — | — |
| 2018-10-19 | $50.64 | $61.43 | 2,838,100 | — | — |
| 2018-10-18 | $50.82 | $61.65 | 2,700,200 | — | — |
| 2018-10-17 | $51.50 | $62.48 | 2,331,800 | — | — |
| 2018-10-16 | $52.30 | $63.45 | 1,821,200 | — | — |
| 2018-10-15 | $50.79 | $61.62 | 3,843,000 | — | — |
| 2018-10-12 | $52.43 | $63.61 | 2,872,600 | — | — |
| 2018-10-11 | $51.13 | $62.03 | 4,174,600 | — | — |
| 2018-10-10 | $50.34 | $61.07 | 6,335,700 | — | — |
| 2018-10-09 | $54.81 | $66.49 | 1,828,500 | — | — |
| 2018-10-08 | $55.33 | $67.12 | 2,187,100 | — | — |
| 2018-10-05 | $55.02 | $66.75 | 2,227,600 | — | — |
| 2018-10-04 | $56.06 | $68.01 | 2,466,600 | — | — |
| 2018-10-03 | $55.32 | $67.11 | 2,974,200 | — | — |
| 2018-10-02 | $55.81 | $67.71 | 2,918,100 | — | — |
| 2018-10-01 | $54.80 | $66.48 | 2,513,200 | — | — |
| 2018-09-28 | $54.44 | $66.04 | 2,762,500 | — | — |
| 2018-09-27 | $53.77 | $65.23 | 2,807,000 | — | — |
| 2018-09-26 | $54.88 | $66.58 | 2,867,200 | — | — |
| 2018-09-25 | $54.26 | $65.83 | 2,711,700 | — | — |
| 2018-09-24 | $52.81 | $64.07 | 1,401,000 | — | — |
| 2018-09-21 | $52.81 | $64.07 | 3,890,500 | — | — |
| 2018-09-20 | $53.31 | $64.67 | 1,907,500 | — | — |
| 2018-09-19 | $53.13 | $64.46 | 2,167,800 | — | — |
| 2018-09-18 | $52.50 | $63.69 | 2,207,700 | — | — |
| 2018-09-17 | $51.95 | $63.02 | 1,911,600 | — | — |
| 2018-09-14 | $51.55 | $62.54 | 1,859,400 | — | — |
| 2018-09-13 | $51.30 | $62.24 | 2,505,100 | — | — |
| 2018-09-12 | $52.58 | $63.79 | 2,149,700 | — | — |
| 2018-09-11 | $52.33 | $63.49 | 2,356,500 | — | — |
| 2018-09-10 | $51.47 | $62.44 | 1,788,100 | — | — |
| 2018-09-07 | $50.93 | $61.79 | 1,578,100 | — | — |
| 2018-09-06 | $50.95 | $61.81 | 1,620,200 | — | — |
| 2018-09-05 | $51.24 | $62.16 | 2,609,300 | — | — |
| 2018-09-04 | $51.85 | $62.90 | 3,020,800 | — | — |
| 2018-08-31 | $51.95 | $63.02 | 2,340,300 | — | — |
| 2018-08-30 | $51.53 | $62.51 | 2,294,700 | — | — |
| 2018-08-29 | $51.64 | $62.65 | 2,154,800 | — | — |
| 2018-08-28 | $50.71 | $61.52 | 1,927,200 | — | — |
| 2018-08-27 | $50.63 | $61.42 | 1,935,100 | — | — |
| 2018-08-24 | $49.95 | $60.60 | 1,367,400 | — | — |
| 2018-08-23 | $49.46 | $60.00 | 2,448,500 | — | — |
| 2018-08-22 | $48.66 | $59.03 | 2,029,800 | — | — |
| 2018-08-21 | $48.22 | $58.50 | 2,689,000 | — | — |
| 2018-08-20 | $48.81 | $59.21 | 2,487,600 | — | — |
| 2018-08-17 | $47.52 | $57.65 | 4,033,000 | — | — |
| 2018-08-16 | $47.29 | $57.37 | 2,506,800 | — | — |
| 2018-08-15 | $47.09 | $57.13 | 3,622,000 | — | — |
| 2018-08-14 | $48.00 | $58.23 | 2,196,400 | — | — |
| 2018-08-13 | $48.46 | $58.43 | 2,147,800 | — | — |
| 2018-08-10 | $49.27 | $59.40 | 2,631,000 | — | — |
| 2018-08-09 | $49.75 | $59.98 | 2,565,700 | — | — |
| 2018-08-08 | $48.57 | $58.56 | 2,239,300 | — | — |
| 2018-08-07 | $48.71 | $58.73 | 2,113,500 | — | — |
| 2018-08-06 | $49.10 | $59.20 | 2,722,700 | — | — |
| 2018-08-03 | $49.07 | $59.16 | 2,990,500 | — | — |
| 2018-08-02 | $49.50 | $59.68 | 7,277,600 | — | — |
| 2018-08-01 | $44.13 | $53.21 | 2,426,600 | — | — |
| 2018-07-31 | $44.42 | $53.56 | 2,248,500 | — | — |
| 2018-07-30 | $43.95 | $52.99 | 1,901,100 | — | — |
| 2018-07-27 | $44.50 | $53.65 | 1,881,100 | — | — |
| 2018-07-26 | $45.27 | $54.58 | 2,165,800 | — | — |
| 2018-07-25 | $44.30 | $53.41 | 2,713,700 | — | — |
| 2018-07-24 | $43.53 | $52.48 | 3,060,400 | — | — |
| 2018-07-23 | $43.27 | $52.17 | 1,705,100 | — | — |
| 2018-07-20 | $43.04 | $51.89 | 2,204,100 | — | — |
| 2018-07-19 | $42.80 | $51.60 | 2,225,500 | — | — |
| 2018-07-18 | $42.88 | $51.70 | 2,011,600 | — | — |
| 2018-07-17 | $42.73 | $51.52 | 2,178,700 | — | — |
| 2018-07-16 | $42.24 | $50.93 | 2,755,800 | — | — |
| 2018-07-13 | $42.31 | $51.01 | 2,997,700 | — | — |
| 2018-07-12 | $43.12 | $51.99 | 2,833,800 | — | — |
| 2018-07-11 | $42.56 | $51.31 | 3,550,300 | — | — |
| 2018-07-10 | $43.64 | $52.62 | 2,721,100 | — | — |
| 2018-07-09 | $43.60 | $52.57 | 2,168,800 | — | — |
| 2018-07-06 | $42.88 | $51.70 | 2,979,100 | — | — |
| 2018-07-05 | $43.05 | $51.90 | 3,234,600 | — | — |
| 2018-07-03 | $44.26 | $53.36 | 1,363,000 | — | — |
| 2018-07-02 | $43.40 | $52.33 | 3,049,100 | — | — |
| 2018-06-29 | $44.40 | $53.53 | 2,382,600 | — | — |
| 2018-06-28 | $44.29 | $53.40 | 3,690,200 | — | — |
| 2018-06-27 | $43.82 | $52.83 | 2,074,200 | — | — |
| 2018-06-26 | $44.10 | $53.17 | 1,605,900 | — | — |
| 2018-06-25 | $43.99 | $53.04 | 2,567,600 | — | — |
| 2018-06-22 | $45.30 | $54.62 | 4,035,600 | — | — |
| 2018-06-21 | $44.91 | $54.15 | 2,833,600 | — | — |
| 2018-06-20 | $44.58 | $53.75 | 1,817,400 | — | — |
| 2018-06-19 | $45.20 | $54.50 | 4,574,200 | — | — |
| 2018-06-18 | $45.95 | $55.40 | 3,374,500 | — | — |
| 2018-06-15 | $44.58 | $53.75 | 5,347,200 | — | — |
| 2018-06-14 | $44.92 | $54.16 | 3,474,300 | — | — |
| 2018-06-13 | $44.31 | $53.42 | 3,118,900 | — | — |
| 2018-06-12 | $43.55 | $52.51 | 2,614,000 | — | — |
| 2018-06-11 | $43.07 | $51.93 | 2,822,000 | — | — |
| 2018-06-08 | $43.18 | $52.06 | 3,296,300 | — | — |
| 2018-06-07 | $42.89 | $51.71 | 2,031,500 | — | — |
| 2018-06-06 | $42.56 | $51.31 | 2,597,500 | — | — |
| 2018-06-05 | $41.34 | $49.84 | 4,019,100 | — | — |
| 2018-06-04 | $40.57 | $48.91 | 1,822,500 | — | — |
| 2018-06-01 | $40.47 | $48.79 | 2,212,000 | — | — |
| 2018-05-31 | $41.14 | $49.60 | 1,958,000 | — | — |
| 2018-05-30 | $41.54 | $50.08 | 1,700,100 | — | — |
| 2018-05-29 | $41.17 | $49.64 | 3,015,600 | — | — |
| 2018-05-25 | $41.66 | $50.23 | 1,920,300 | — | — |
| 2018-05-24 | $41.41 | $49.93 | 2,513,000 | — | — |
| 2018-05-23 | $41.26 | $49.75 | 2,050,700 | — | — |
| 2018-05-22 | $41.86 | $50.47 | 1,790,600 | — | — |
| 2018-05-21 | $42.07 | $50.72 | 1,944,400 | — | — |
| 2018-05-18 | $41.35 | $49.85 | 1,973,000 | — | — |
| 2018-05-17 | $41.10 | $49.55 | 2,315,900 | — | — |
| 2018-05-16 | $40.55 | $48.89 | 3,478,000 | — | — |
| 2018-05-15 | $41.74 | $50.32 | 3,740,100 | — | — |
| 2018-05-14 | $40.47 | $48.79 | 2,573,000 | — | — |
| 2018-05-11 | $39.50 | $47.26 | 1,939,700 | — | — |
| 2018-05-10 | $39.41 | $47.15 | 1,378,200 | — | — |
| 2018-05-09 | $38.75 | $46.36 | 3,209,200 | — | — |
| 2018-05-08 | $37.79 | $45.22 | 3,292,800 | — | — |
| 2018-05-07 | $37.73 | $45.14 | 3,183,900 | — | — |
| 2018-05-04 | $38.51 | $46.08 | 2,611,900 | — | — |
| 2018-05-03 | $38.27 | $45.79 | 2,831,400 | — | — |
| 2018-05-02 | $39.07 | $46.75 | 3,195,900 | — | — |
| 2018-05-01 | $38.67 | $46.27 | 2,255,200 | — | — |
| 2018-04-30 | $38.80 | $46.42 | 2,701,200 | — | — |
| 2018-04-27 | $39.53 | $47.30 | 2,162,900 | — | — |
| 2018-04-26 | $39.82 | $47.64 | 1,782,100 | — | — |
| 2018-04-25 | $39.61 | $47.39 | 2,016,800 | — | — |
| 2018-04-24 | $38.94 | $46.59 | 1,958,800 | — | — |
| 2018-04-23 | $39.00 | $46.66 | 1,899,300 | — | — |
| 2018-04-20 | $38.72 | $46.33 | 2,575,400 | — | — |
| 2018-04-19 | $39.64 | $47.43 | 1,192,400 | — | — |
| 2018-04-18 | $40.02 | $47.88 | 2,064,700 | — | — |
| 2018-04-17 | $39.08 | $46.76 | 1,805,900 | — | — |
| 2018-04-16 | $38.45 | $46.01 | 1,634,700 | — | — |
| 2018-04-13 | $38.43 | $45.98 | 1,955,700 | — | — |
| 2018-04-12 | $38.20 | $45.71 | 2,122,700 | — | — |
| 2018-04-11 | $37.41 | $44.76 | 1,913,700 | — | — |
| 2018-04-10 | $37.27 | $44.59 | 2,852,400 | — | — |
| 2018-04-09 | $37.16 | $44.46 | 1,960,400 | — | — |
| 2018-04-06 | $36.83 | $44.07 | 3,400,200 | — | — |
| 2018-04-05 | $38.58 | $46.16 | 4,174,100 | — | — |
| 2018-04-04 | $37.11 | $44.40 | 3,302,000 | — | — |
| 2018-04-03 | $36.98 | $44.25 | 2,036,600 | — | — |
| 2018-04-02 | $36.62 | $43.82 | 3,022,800 | — | — |
| 2018-03-29 | $37.73 | $45.14 | 3,083,900 | — | — |
| 2018-03-28 | $36.49 | $43.66 | 2,522,600 | — | — |
| 2018-03-27 | $37.50 | $44.87 | 4,438,400 | — | — |
| 2018-03-26 | $37.35 | $44.69 | 2,579,000 | — | — |
| 2018-03-23 | $36.92 | $44.17 | 3,327,700 | — | — |
| 2018-03-22 | $37.27 | $44.59 | 2,163,100 | — | — |
| 2018-03-21 | $38.66 | $46.26 | 2,502,500 | — | — |
| 2018-03-20 | $37.95 | $45.41 | 3,274,600 | — | — |
| 2018-03-19 | $37.69 | $45.10 | 4,161,400 | — | — |
| 2018-03-16 | $38.33 | $45.86 | 4,597,400 | — | — |
| 2018-03-15 | $38.99 | $46.65 | 3,669,800 | — | — |
| 2018-03-14 | $40.31 | $48.23 | 3,796,300 | — | — |
| 2018-03-13 | $40.38 | $48.31 | 3,633,000 | — | — |
| 2018-03-12 | $41.88 | $50.11 | 3,971,400 | — | — |
| 2018-03-09 | $41.50 | $49.65 | 4,000,800 | — | — |
| 2018-03-08 | $40.89 | $48.92 | 7,437,300 | — | — |
| 2018-03-07 | $41.91 | $50.15 | 3,685,100 | — | — |
| 2018-03-06 | $43.20 | $51.69 | 5,640,100 | — | — |
| 2018-03-05 | $44.56 | $53.32 | 9,383,200 | — | — |
| 2018-03-02 | $41.87 | $50.10 | 2,348,500 | — | — |
| 2018-03-01 | $41.65 | $49.83 | 2,841,200 | — | — |
| 2018-02-28 | $41.24 | $49.34 | 2,944,400 | — | — |
| 2018-02-27 | $41.77 | $49.98 | 2,721,900 | — | — |
| 2018-02-26 | $42.67 | $51.05 | 3,492,000 | — | — |
| 2018-02-23 | $44.12 | $52.79 | 2,733,400 | — | — |
| 2018-02-22 | $42.97 | $51.41 | 2,980,100 | — | — |
| 2018-02-21 | $42.63 | $51.01 | 4,653,400 | — | — |
| 2018-02-20 | $41.82 | $50.04 | 3,877,400 | — | — |
| 2018-02-16 | $40.36 | $48.29 | 2,884,800 | — | — |
| 2018-02-15 | $40.89 | $48.92 | 3,996,000 | — | — |
| 2018-02-14 | $39.66 | $47.09 | 2,757,800 | — | — |
| 2018-02-13 | $39.00 | $46.31 | 2,372,700 | — | — |
| 2018-02-12 | $38.44 | $45.65 | 3,115,600 | — | — |
| 2018-02-09 | $37.62 | $44.67 | 4,032,900 | — | — |
| 2018-02-08 | $37.46 | $44.48 | 4,103,200 | — | — |
| 2018-02-07 | $39.48 | $46.88 | 3,264,400 | — | — |
| 2018-02-06 | $39.04 | $46.36 | 3,752,500 | — | — |
| 2018-02-05 | $38.20 | $45.36 | 3,665,800 | — | — |
| 2018-02-02 | $39.91 | $47.39 | 1,911,100 | — | — |
| 2018-02-01 | $41.57 | $49.36 | 1,961,700 | — | — |
| 2018-01-31 | $42.44 | $50.40 | 2,730,400 | — | — |
| 2018-01-30 | $42.00 | $49.87 | 2,245,800 | — | — |
| 2018-01-29 | $42.10 | $49.99 | 2,208,000 | — | — |
| 2018-01-26 | $42.13 | $50.03 | 2,758,300 | — | — |
| 2018-01-25 | $40.41 | $47.98 | 1,814,400 | — | — |
| 2018-01-24 | $41.64 | $49.45 | 2,422,200 | — | — |
| 2018-01-23 | $41.30 | $49.04 | 2,560,900 | — | — |
| 2018-01-22 | $40.84 | $48.50 | 2,273,200 | — | — |
| 2018-01-19 | $40.39 | $47.96 | 3,539,900 | — | — |
| 2018-01-18 | $40.08 | $47.59 | 6,375,600 | — | — |
| 2018-01-17 | $39.56 | $46.98 | 5,651,600 | — | — |
| 2018-01-16 | $40.71 | $48.34 | 6,781,100 | — | — |
| 2018-01-12 | $43.52 | $51.68 | 2,260,500 | — | — |
| 2018-01-11 | $43.72 | $51.92 | 2,639,900 | — | — |
| 2018-01-10 | $42.42 | $50.37 | 2,251,700 | — | — |
| 2018-01-09 | $42.47 | $50.43 | 3,381,100 | — | — |
| 2018-01-08 | $42.72 | $50.73 | 3,349,500 | — | — |
| 2018-01-05 | $43.67 | $51.86 | 2,077,100 | — | — |
| 2018-01-04 | $43.60 | $51.77 | 1,718,700 | — | — |
| 2018-01-03 | $43.15 | $51.24 | 1,757,500 | — | — |
| 2018-01-02 | $43.14 | $51.23 | 2,330,600 | — | — |