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
- 2011-12-15 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 | $37.92 | $37.92 | 2,129,800 | — | — |
| 2018-12-28 | $37.18 | $37.18 | 2,116,300 | — | — |
| 2018-12-27 | $37.87 | $37.87 | 2,812,400 | — | — |
| 2018-12-26 | $37.76 | $37.76 | 3,411,600 | — | — |
| 2018-12-24 | $36.03 | $36.03 | 1,277,000 | — | — |
| 2018-12-21 | $36.41 | $36.41 | 4,547,100 | — | — |
| 2018-12-20 | $37.09 | $37.09 | 2,931,100 | — | — |
| 2018-12-19 | $37.92 | $37.92 | 4,343,100 | — | — |
| 2018-12-18 | $37.98 | $37.98 | 4,047,000 | — | — |
| 2018-12-17 | $38.10 | $38.10 | 5,280,900 | — | — |
| 2018-12-14 | $37.94 | $37.94 | 4,476,600 | — | — |
| 2018-12-13 | $37.49 | $37.49 | 3,992,500 | — | — |
| 2018-12-12 | $38.83 | $38.83 | 5,087,700 | — | — |
| 2018-12-11 | $38.45 | $38.45 | 5,285,000 | — | — |
| 2018-12-10 | $39.63 | $39.63 | 3,770,500 | — | — |
| 2018-12-07 | $40.48 | $40.48 | 3,599,200 | — | — |
| 2018-12-06 | $42.92 | $42.92 | 3,023,100 | — | — |
| 2018-12-04 | $42.43 | $42.43 | 5,733,500 | — | — |
| 2018-12-03 | $45.05 | $45.05 | 3,054,800 | — | — |
| 2018-11-30 | $43.75 | $43.75 | 4,882,100 | — | — |
| 2018-11-29 | $43.80 | $43.80 | 2,247,400 | — | — |
| 2018-11-28 | $44.96 | $44.96 | 2,225,400 | — | — |
| 2018-11-27 | $44.21 | $44.21 | 2,898,100 | — | — |
| 2018-11-26 | $45.35 | $45.35 | 2,622,000 | — | — |
| 2018-11-23 | $44.88 | $44.88 | 1,452,200 | — | — |
| 2018-11-21 | $45.30 | $45.30 | 3,045,800 | — | — |
| 2018-11-20 | $44.23 | $44.23 | 3,017,900 | — | — |
| 2018-11-19 | $44.60 | $44.60 | 3,222,500 | — | — |
| 2018-11-16 | $45.89 | $45.89 | 3,625,200 | — | — |
| 2018-11-15 | $47.23 | $47.23 | 3,033,700 | — | — |
| 2018-11-14 | $48.05 | $48.05 | 4,542,400 | — | — |
| 2018-11-13 | $48.22 | $48.22 | 3,526,500 | — | — |
| 2018-11-12 | $47.75 | $47.75 | 4,040,000 | — | — |
| 2018-11-09 | $47.78 | $47.78 | 5,413,700 | — | — |
| 2018-11-08 | $50.09 | $50.09 | 5,149,500 | — | — |
| 2018-11-07 | $49.05 | $49.05 | 14,698,600 | — | — |
| 2018-11-06 | $57.45 | $57.45 | 4,170,000 | — | — |
| 2018-11-05 | $58.30 | $58.30 | 2,455,400 | — | — |
| 2018-11-02 | $58.29 | $58.29 | 4,051,700 | — | — |
| 2018-11-01 | $57.38 | $57.38 | 3,343,200 | — | — |
| 2018-10-31 | $55.41 | $55.41 | 3,949,100 | — | — |
| 2018-10-30 | $54.65 | $54.65 | 3,270,700 | — | — |
| 2018-10-29 | $55.05 | $55.05 | 4,299,700 | — | — |
| 2018-10-26 | $55.65 | $55.65 | 2,878,600 | — | — |
| 2018-10-25 | $56.90 | $56.90 | 1,858,600 | — | — |
| 2018-10-24 | $56.30 | $56.30 | 2,159,500 | — | — |
| 2018-10-23 | $57.90 | $57.90 | 2,776,300 | — | — |
| 2018-10-22 | $58.23 | $58.23 | 2,789,300 | — | — |
| 2018-10-19 | $58.06 | $58.06 | 2,745,000 | — | — |
| 2018-10-18 | $60.22 | $60.22 | 2,855,600 | — | — |
| 2018-10-17 | $62.38 | $62.38 | 1,875,700 | — | — |
| 2018-10-16 | $64.05 | $64.05 | 1,831,600 | — | — |
| 2018-10-15 | $62.46 | $62.46 | 1,859,200 | — | — |
| 2018-10-12 | $63.61 | $63.61 | 1,980,200 | — | — |
| 2018-10-11 | $61.96 | $61.96 | 2,859,500 | — | — |
| 2018-10-10 | $62.27 | $62.27 | 2,923,700 | — | — |
| 2018-10-09 | $67.04 | $67.04 | 2,062,300 | — | — |
| 2018-10-08 | $68.02 | $68.02 | 1,666,600 | — | — |
| 2018-10-05 | $66.87 | $66.87 | 1,754,400 | — | — |
| 2018-10-04 | $66.60 | $66.60 | 2,176,100 | — | — |
| 2018-10-03 | $68.08 | $68.08 | 2,455,300 | — | — |
| 2018-10-02 | $66.10 | $66.10 | 2,005,000 | — | — |
| 2018-10-01 | $68.36 | $68.36 | 1,782,800 | — | — |
| 2018-09-28 | $68.56 | $68.56 | 2,345,300 | — | — |
| 2018-09-27 | $69.46 | $69.46 | 2,683,200 | — | — |
| 2018-09-26 | $68.02 | $68.02 | 2,324,600 | — | — |
| 2018-09-25 | $68.01 | $68.01 | 5,205,600 | — | — |
| 2018-09-24 | $66.71 | $66.71 | 6,516,100 | — | — |
| 2018-09-21 | $72.69 | $72.69 | 1,996,600 | — | — |
| 2018-09-20 | $72.72 | $72.72 | 1,366,000 | — | — |
| 2018-09-19 | $73.05 | $73.05 | 1,097,900 | — | — |
| 2018-09-18 | $73.16 | $73.16 | 1,511,900 | — | — |
| 2018-09-17 | $73.36 | $73.36 | 1,614,600 | — | — |
| 2018-09-14 | $73.05 | $73.05 | 1,110,400 | — | — |
| 2018-09-13 | $72.60 | $72.60 | 1,503,800 | — | — |
| 2018-09-12 | $73.05 | $73.05 | 1,550,900 | — | — |
| 2018-09-11 | $73.95 | $73.95 | 1,559,600 | — | — |
| 2018-09-10 | $73.36 | $73.36 | 1,329,500 | — | — |
| 2018-09-07 | $72.36 | $72.36 | 1,395,000 | — | — |
| 2018-09-06 | $72.81 | $72.81 | 1,741,600 | — | — |
| 2018-09-05 | $73.24 | $73.24 | 2,470,600 | — | — |
| 2018-09-04 | $72.06 | $72.06 | 2,139,000 | — | — |
| 2018-08-31 | $72.62 | $72.62 | 1,755,000 | — | — |
| 2018-08-30 | $72.12 | $72.12 | 1,360,800 | — | — |
| 2018-08-29 | $73.71 | $73.71 | 1,423,600 | — | — |
| 2018-08-28 | $73.84 | $73.84 | 1,594,500 | — | — |
| 2018-08-27 | $74.43 | $74.43 | 1,329,200 | — | — |
| 2018-08-24 | $74.81 | $74.81 | 1,062,100 | — | — |
| 2018-08-23 | $74.24 | $74.24 | 972,300 | — | — |
| 2018-08-22 | $74.20 | $74.20 | 1,403,000 | — | — |
| 2018-08-21 | $75.41 | $75.41 | 1,563,900 | — | — |
| 2018-08-20 | $74.95 | $74.95 | 2,204,500 | — | — |
| 2018-08-17 | $72.98 | $72.98 | 2,038,500 | — | — |
| 2018-08-16 | $71.94 | $71.94 | 1,384,300 | — | — |
| 2018-08-15 | $71.32 | $71.32 | 1,973,100 | — | — |
| 2018-08-14 | $73.29 | $73.29 | 2,863,300 | — | — |
| 2018-08-13 | $71.41 | $71.41 | 2,022,300 | — | — |
| 2018-08-10 | $72.67 | $72.67 | 3,192,400 | — | — |
| 2018-08-09 | $72.34 | $72.34 | 4,254,500 | — | — |
| 2018-08-08 | $70.01 | $70.01 | 8,147,600 | — | — |
| 2018-08-07 | $65.60 | $65.60 | 3,396,300 | — | — |
| 2018-08-06 | $64.62 | $64.62 | 3,135,400 | — | — |
| 2018-08-03 | $64.24 | $64.24 | 2,546,200 | — | — |
| 2018-08-02 | $64.66 | $64.66 | 2,596,500 | — | — |
| 2018-08-01 | $65.76 | $65.76 | 2,047,600 | — | — |
| 2018-07-31 | $66.73 | $66.73 | 1,727,200 | — | — |
| 2018-07-30 | $66.17 | $66.17 | 1,193,600 | — | — |
| 2018-07-27 | $66.71 | $66.71 | 1,153,900 | — | — |
| 2018-07-26 | $68.34 | $68.34 | 1,098,500 | — | — |
| 2018-07-25 | $68.31 | $68.31 | 1,374,800 | — | — |
| 2018-07-24 | $67.28 | $67.28 | 2,818,800 | — | — |
| 2018-07-23 | $67.63 | $67.63 | 951,400 | — | — |
| 2018-07-20 | $67.63 | $67.63 | 1,284,800 | — | — |
| 2018-07-19 | $67.95 | $67.95 | 1,808,800 | — | — |
| 2018-07-18 | $67.07 | $67.07 | 2,205,100 | — | — |
| 2018-07-17 | $67.67 | $67.67 | 2,580,100 | — | — |
| 2018-07-16 | $67.17 | $67.17 | 1,434,000 | — | — |
| 2018-07-13 | $66.55 | $66.55 | 1,888,300 | — | — |
| 2018-07-12 | $66.44 | $66.44 | 1,818,500 | — | — |
| 2018-07-11 | $66.50 | $66.50 | 4,209,100 | — | — |
| 2018-07-10 | $67.31 | $67.31 | 1,809,900 | — | — |
| 2018-07-09 | $67.39 | $67.39 | 2,545,000 | — | — |
| 2018-07-06 | $66.97 | $66.97 | 2,041,600 | — | — |
| 2018-07-05 | $65.97 | $65.97 | 1,681,500 | — | — |
| 2018-07-03 | $65.88 | $65.88 | 1,102,100 | — | — |
| 2018-07-02 | $66.49 | $66.49 | 2,015,900 | — | — |
| 2018-06-29 | $66.60 | $66.60 | 1,994,400 | — | — |
| 2018-06-28 | $66.96 | $66.96 | 1,578,800 | — | — |
| 2018-06-27 | $66.80 | $66.80 | 1,916,700 | — | — |
| 2018-06-26 | $68.00 | $68.00 | 2,127,800 | — | — |
| 2018-06-25 | $66.71 | $66.71 | 2,788,800 | — | — |
| 2018-06-22 | $66.63 | $66.63 | 2,487,800 | — | — |
| 2018-06-21 | $67.27 | $67.27 | 1,760,000 | — | — |
| 2018-06-20 | $67.99 | $67.99 | 1,820,700 | — | — |
| 2018-06-19 | $67.02 | $67.02 | 3,130,300 | — | — |
| 2018-06-18 | $68.60 | $68.60 | 2,430,300 | — | — |
| 2018-06-15 | $67.52 | $67.52 | 2,575,100 | — | — |
| 2018-06-14 | $65.85 | $65.85 | 2,748,800 | — | — |
| 2018-06-13 | $66.82 | $66.82 | 3,219,300 | — | — |
| 2018-06-12 | $68.13 | $68.13 | 4,593,400 | — | — |
| 2018-06-11 | $66.35 | $66.35 | 2,358,100 | — | — |
| 2018-06-08 | $64.65 | $64.65 | 2,584,400 | — | — |
| 2018-06-07 | $63.43 | $63.43 | 2,862,000 | — | — |
| 2018-06-06 | $63.45 | $63.45 | 3,908,100 | — | — |
| 2018-06-05 | $63.53 | $63.53 | 5,546,700 | — | — |
| 2018-06-04 | $60.56 | $60.56 | 4,284,400 | — | — |
| 2018-06-01 | $59.84 | $59.84 | 7,312,700 | — | — |
| 2018-05-31 | $57.39 | $57.39 | 9,393,400 | — | — |
| 2018-05-30 | $60.41 | $60.41 | 18,263,300 | — | — |
| 2018-05-29 | $68.22 | $68.22 | 3,685,700 | — | — |
| 2018-05-25 | $68.64 | $68.64 | 3,248,800 | — | — |
| 2018-05-24 | $68.37 | $68.37 | 2,755,400 | — | — |
| 2018-05-23 | $67.32 | $67.32 | 2,004,100 | — | — |
| 2018-05-22 | $66.16 | $66.16 | 1,821,000 | — | — |
| 2018-05-21 | $67.08 | $67.08 | 1,707,200 | — | — |
| 2018-05-18 | $66.16 | $66.16 | 1,834,800 | — | — |
| 2018-05-17 | $66.71 | $66.71 | 2,036,300 | — | — |
| 2018-05-16 | $65.79 | $65.79 | 2,291,000 | — | — |
| 2018-05-15 | $64.45 | $64.45 | 2,003,900 | — | — |
| 2018-05-14 | $63.19 | $63.19 | 1,464,800 | — | — |
| 2018-05-11 | $63.08 | $63.08 | 1,648,400 | — | — |
| 2018-05-10 | $62.90 | $62.90 | 1,525,300 | — | — |
| 2018-05-09 | $62.38 | $62.38 | 1,832,700 | — | — |
| 2018-05-08 | $61.39 | $61.39 | 2,104,100 | — | — |
| 2018-05-07 | $61.55 | $61.55 | 2,413,400 | — | — |
| 2018-05-04 | $61.56 | $61.56 | 2,448,100 | — | — |
| 2018-05-03 | $61.42 | $61.42 | 4,158,600 | — | — |
| 2018-05-02 | $65.47 | $65.47 | 2,311,600 | — | — |
| 2018-05-01 | $66.40 | $66.40 | 2,740,500 | — | — |
| 2018-04-30 | $68.42 | $68.42 | 1,578,100 | — | — |
| 2018-04-27 | $69.06 | $69.06 | 1,527,400 | — | — |
| 2018-04-26 | $68.48 | $68.48 | 1,226,600 | — | — |
| 2018-04-25 | $66.91 | $66.91 | 1,670,100 | — | — |
| 2018-04-24 | $67.69 | $67.69 | 2,073,000 | — | — |
| 2018-04-23 | $67.85 | $67.85 | 2,819,800 | — | — |
| 2018-04-20 | $65.01 | $65.01 | 1,827,000 | — | — |
| 2018-04-19 | $65.71 | $65.71 | 1,218,900 | — | — |
| 2018-04-18 | $65.54 | $65.54 | 1,902,500 | — | — |
| 2018-04-17 | $66.84 | $66.84 | 1,561,800 | — | — |
| 2018-04-16 | $65.50 | $65.50 | 1,261,300 | — | — |
| 2018-04-13 | $65.38 | $65.38 | 1,157,600 | — | — |
| 2018-04-12 | $66.08 | $66.08 | 1,493,500 | — | — |
| 2018-04-11 | $65.10 | $65.10 | 1,309,100 | — | — |
| 2018-04-10 | $65.23 | $65.23 | 1,334,200 | — | — |
| 2018-04-09 | $64.27 | $64.27 | 1,874,200 | — | — |
| 2018-04-06 | $64.86 | $64.86 | 2,731,500 | — | — |
| 2018-04-05 | $66.02 | $66.02 | 1,694,100 | — | — |
| 2018-04-04 | $64.31 | $64.31 | 1,812,100 | — | — |
| 2018-04-03 | $62.83 | $62.83 | 1,765,800 | — | — |
| 2018-04-02 | $61.94 | $61.94 | 2,282,100 | — | — |
| 2018-03-29 | $62.08 | $62.08 | 1,780,900 | — | — |
| 2018-03-28 | $61.21 | $61.21 | 2,104,500 | — | — |
| 2018-03-27 | $61.51 | $61.51 | 949,200 | — | — |
| 2018-03-26 | $62.72 | $62.72 | 1,048,900 | — | — |
| 2018-03-23 | $61.15 | $61.15 | 1,455,100 | — | — |
| 2018-03-22 | $62.10 | $62.10 | 1,153,400 | — | — |
| 2018-03-21 | $63.26 | $63.26 | 1,617,200 | — | — |
| 2018-03-20 | $62.64 | $62.64 | 2,033,100 | — | — |
| 2018-03-19 | $61.75 | $61.75 | 1,551,400 | — | — |
| 2018-03-16 | $61.55 | $61.55 | 2,558,800 | — | — |
| 2018-03-15 | $60.84 | $60.84 | 1,220,500 | — | — |
| 2018-03-14 | $61.10 | $61.10 | 2,122,200 | — | — |
| 2018-03-13 | $62.28 | $62.28 | 1,400,500 | — | — |
| 2018-03-12 | $61.41 | $61.41 | 1,532,100 | — | — |
| 2018-03-09 | $61.40 | $61.40 | 1,866,000 | — | — |
| 2018-03-08 | $60.71 | $60.71 | 2,124,300 | — | — |
| 2018-03-07 | $61.67 | $61.67 | 2,029,900 | — | — |
| 2018-03-06 | $62.07 | $62.07 | 1,381,600 | — | — |
| 2018-03-05 | $61.91 | $61.91 | 2,800,600 | — | — |
| 2018-03-02 | $61.87 | $61.87 | 2,544,600 | — | — |
| 2018-03-01 | $63.24 | $63.24 | 2,476,200 | — | — |
| 2018-02-28 | $62.93 | $62.93 | 1,630,100 | — | — |
| 2018-02-27 | $63.62 | $63.62 | 1,739,400 | — | — |
| 2018-02-26 | $64.90 | $64.90 | 1,409,600 | — | — |
| 2018-02-23 | $64.72 | $64.72 | 1,442,400 | — | — |
| 2018-02-22 | $63.77 | $63.77 | 1,252,300 | — | — |
| 2018-02-21 | $63.61 | $63.61 | 1,723,000 | — | — |
| 2018-02-20 | $63.97 | $63.97 | 3,731,500 | — | — |
| 2018-02-16 | $63.90 | $63.90 | 3,042,800 | — | — |
| 2018-02-15 | $64.73 | $64.73 | 3,445,000 | — | — |
| 2018-02-14 | $63.38 | $63.38 | 3,041,100 | — | — |
| 2018-02-13 | $62.38 | $62.38 | 3,333,800 | — | — |
| 2018-02-12 | $60.89 | $60.89 | 3,656,900 | — | — |
| 2018-02-09 | $59.80 | $59.80 | 7,366,300 | — | — |
| 2018-02-08 | $60.03 | $60.03 | 5,993,700 | — | — |
| 2018-02-07 | $66.11 | $66.11 | 6,724,700 | — | — |
| 2018-02-06 | $65.44 | $65.44 | 5,059,600 | — | — |
| 2018-02-05 | $64.05 | $64.05 | 3,274,600 | — | — |
| 2018-02-02 | $65.27 | $65.27 | 2,476,000 | — | — |
| 2018-02-01 | $65.93 | $65.93 | 1,847,400 | — | — |
| 2018-01-31 | $66.00 | $66.00 | 2,399,000 | — | — |
| 2018-01-30 | $66.92 | $66.92 | 2,523,000 | — | — |
| 2018-01-29 | $67.20 | $67.20 | 1,154,300 | — | — |
| 2018-01-26 | $68.14 | $68.14 | 1,103,100 | — | — |
| 2018-01-25 | $67.04 | $67.04 | 960,300 | — | — |
| 2018-01-24 | $67.27 | $67.27 | 1,685,600 | — | — |
| 2018-01-23 | $66.96 | $66.96 | 1,134,800 | — | — |
| 2018-01-22 | $65.70 | $65.70 | 1,719,900 | — | — |
| 2018-01-19 | $65.86 | $65.86 | 1,654,200 | — | — |
| 2018-01-18 | $65.01 | $65.01 | 1,621,900 | — | — |
| 2018-01-17 | $64.63 | $64.63 | 1,852,800 | — | — |
| 2018-01-16 | $63.84 | $63.84 | 1,677,500 | — | — |
| 2018-01-12 | $65.24 | $65.24 | 1,203,000 | — | — |
| 2018-01-11 | $64.44 | $64.44 | 1,635,100 | — | — |
| 2018-01-10 | $63.92 | $63.92 | 1,063,500 | — | — |
| 2018-01-09 | $63.82 | $63.82 | 1,230,300 | — | — |
| 2018-01-08 | $64.80 | $64.80 | 2,297,300 | — | — |
| 2018-01-05 | $63.92 | $63.92 | 1,527,500 | — | — |
| 2018-01-04 | $64.08 | $64.08 | 2,071,700 | — | — |
| 2018-01-03 | $63.80 | $63.80 | 1,958,500 | — | — |
| 2018-01-02 | $64.03 | $64.03 | 1,639,000 | — | — |