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
- 2015-04-16 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 | $47.57 | $47.57 | 1,527,000 | — | — |
| 2018-12-28 | $47.29 | $47.29 | 1,241,700 | — | — |
| 2018-12-27 | $47.35 | $47.35 | 1,843,600 | — | — |
| 2018-12-26 | $46.90 | $46.90 | 3,772,900 | — | — |
| 2018-12-24 | $43.12 | $43.12 | 1,471,300 | — | — |
| 2018-12-21 | $43.68 | $43.68 | 5,022,800 | — | — |
| 2018-12-20 | $48.26 | $48.26 | 3,429,600 | — | — |
| 2018-12-19 | $50.06 | $50.06 | 2,794,800 | — | — |
| 2018-12-18 | $51.85 | $51.85 | 2,447,100 | — | — |
| 2018-12-17 | $51.17 | $51.17 | 2,380,900 | — | — |
| 2018-12-14 | $54.34 | $54.34 | 1,714,000 | — | — |
| 2018-12-13 | $55.05 | $55.05 | 4,371,200 | — | — |
| 2018-12-12 | $57.43 | $57.43 | 2,229,400 | — | — |
| 2018-12-11 | $55.28 | $55.28 | 1,560,300 | — | — |
| 2018-12-10 | $55.34 | $55.34 | 1,895,800 | — | — |
| 2018-12-07 | $53.92 | $53.92 | 2,131,400 | — | — |
| 2018-12-06 | $55.50 | $55.50 | 2,927,400 | — | — |
| 2018-12-04 | $54.87 | $54.87 | 3,177,600 | — | — |
| 2018-12-03 | $56.61 | $56.61 | 3,112,500 | — | — |
| 2018-11-30 | $54.04 | $54.04 | 2,818,900 | — | — |
| 2018-11-29 | $52.80 | $52.80 | 2,333,000 | — | — |
| 2018-11-28 | $51.38 | $51.38 | 2,273,500 | — | — |
| 2018-11-27 | $48.58 | $48.58 | 1,955,600 | — | — |
| 2018-11-26 | $48.23 | $48.23 | 2,264,200 | — | — |
| 2018-11-23 | $45.27 | $45.27 | 929,400 | — | — |
| 2018-11-21 | $44.02 | $44.02 | 1,984,200 | — | — |
| 2018-11-20 | $43.21 | $43.21 | 4,715,100 | — | — |
| 2018-11-19 | $45.45 | $45.45 | 2,019,300 | — | — |
| 2018-11-16 | $47.26 | $47.26 | 2,715,600 | — | — |
| 2018-11-15 | $48.72 | $48.72 | 2,100,600 | — | — |
| 2018-11-14 | $47.71 | $47.71 | 2,638,500 | — | — |
| 2018-11-13 | $47.35 | $47.35 | 4,722,900 | — | — |
| 2018-11-12 | $50.71 | $50.71 | 2,476,500 | — | — |
| 2018-11-09 | $52.01 | $52.01 | 5,687,700 | — | — |
| 2018-11-08 | $54.10 | $54.10 | 9,780,800 | — | — |
| 2018-11-07 | $50.01 | $50.01 | 14,078,900 | — | — |
| 2018-11-06 | $40.43 | $40.43 | 4,239,100 | — | — |
| 2018-11-05 | $42.13 | $42.13 | 1,849,300 | — | — |
| 2018-11-02 | $42.84 | $42.84 | 1,647,300 | — | — |
| 2018-11-01 | $43.46 | $43.46 | 1,960,900 | — | — |
| 2018-10-31 | $42.52 | $42.52 | 2,053,000 | — | — |
| 2018-10-30 | $41.39 | $41.39 | 2,122,000 | — | — |
| 2018-10-29 | $38.97 | $38.97 | 2,122,500 | — | — |
| 2018-10-26 | $40.87 | $40.87 | 2,166,000 | — | — |
| 2018-10-25 | $43.50 | $43.50 | 1,953,900 | — | — |
| 2018-10-24 | $41.81 | $41.81 | 2,993,800 | — | — |
| 2018-10-23 | $42.67 | $42.67 | 1,837,300 | — | — |
| 2018-10-22 | $43.69 | $43.69 | 2,248,600 | — | — |
| 2018-10-19 | $41.49 | $41.49 | 2,118,700 | — | — |
| 2018-10-18 | $43.25 | $43.25 | 1,687,800 | — | — |
| 2018-10-17 | $43.17 | $43.17 | 1,344,800 | — | — |
| 2018-10-16 | $43.41 | $43.41 | 2,193,600 | — | — |
| 2018-10-15 | $41.15 | $41.15 | 1,914,800 | — | — |
| 2018-10-12 | $41.55 | $41.55 | 4,381,800 | — | — |
| 2018-10-11 | $38.99 | $38.99 | 3,622,800 | — | — |
| 2018-10-10 | $39.98 | $39.98 | 3,787,800 | — | — |
| 2018-10-09 | $42.25 | $42.25 | 2,595,000 | — | — |
| 2018-10-08 | $42.99 | $42.99 | 2,446,400 | — | — |
| 2018-10-05 | $44.40 | $44.40 | 3,494,700 | — | — |
| 2018-10-04 | $46.02 | $46.02 | 2,500,700 | — | — |
| 2018-10-03 | $48.14 | $48.14 | 1,972,700 | — | — |
| 2018-10-02 | $47.52 | $47.52 | 2,192,100 | — | — |
| 2018-10-01 | $49.96 | $49.96 | 1,938,800 | — | — |
| 2018-09-28 | $51.38 | $51.38 | 1,523,100 | — | — |
| 2018-09-27 | $52.01 | $52.01 | 1,347,200 | — | — |
| 2018-09-26 | $50.90 | $50.90 | 2,110,100 | — | — |
| 2018-09-25 | $50.44 | $50.44 | 2,112,000 | — | — |
| 2018-09-24 | $49.20 | $49.20 | 1,765,200 | — | — |
| 2018-09-21 | $47.54 | $47.54 | 3,236,000 | — | — |
| 2018-09-20 | $48.75 | $48.75 | 2,895,500 | — | — |
| 2018-09-19 | $50.16 | $50.16 | 2,531,000 | — | — |
| 2018-09-18 | $51.63 | $51.63 | 3,416,400 | — | — |
| 2018-09-17 | $50.10 | $50.10 | 6,666,100 | — | — |
| 2018-09-14 | $52.85 | $52.85 | 4,280,800 | — | — |
| 2018-09-13 | $50.55 | $50.55 | 3,031,000 | — | — |
| 2018-09-12 | $49.17 | $49.17 | 2,202,700 | — | — |
| 2018-09-11 | $49.40 | $49.40 | 2,390,300 | — | — |
| 2018-09-10 | $47.19 | $47.19 | 2,203,200 | — | — |
| 2018-09-07 | $47.14 | $47.14 | 1,953,900 | — | — |
| 2018-09-06 | $46.12 | $46.12 | 2,708,400 | — | — |
| 2018-09-05 | $47.39 | $47.39 | 3,427,700 | — | — |
| 2018-09-04 | $50.66 | $50.66 | 2,686,800 | — | — |
| 2018-08-31 | $48.69 | $48.69 | 1,027,200 | — | — |
| 2018-08-30 | $48.31 | $48.31 | 1,466,600 | — | — |
| 2018-08-29 | $47.76 | $47.76 | 1,787,700 | — | — |
| 2018-08-28 | $47.88 | $47.88 | 2,041,800 | — | — |
| 2018-08-27 | $48.14 | $48.14 | 2,465,600 | — | — |
| 2018-08-24 | $49.04 | $49.04 | 1,920,500 | — | — |
| 2018-08-23 | $48.81 | $48.81 | 2,495,100 | — | — |
| 2018-08-22 | $47.84 | $47.84 | 1,581,800 | — | — |
| 2018-08-21 | $47.57 | $47.57 | 2,236,300 | — | — |
| 2018-08-20 | $46.90 | $46.90 | 2,381,500 | — | — |
| 2018-08-17 | $46.53 | $46.53 | 3,028,100 | — | — |
| 2018-08-16 | $45.63 | $45.63 | 2,399,900 | — | — |
| 2018-08-15 | $44.86 | $44.86 | 3,175,300 | — | — |
| 2018-08-14 | $46.14 | $46.14 | 2,566,500 | — | — |
| 2018-08-13 | $45.19 | $45.19 | 3,112,500 | — | — |
| 2018-08-10 | $46.06 | $46.06 | 4,015,000 | — | — |
| 2018-08-09 | $43.73 | $43.73 | 2,179,000 | — | — |
| 2018-08-08 | $43.12 | $43.12 | 5,149,600 | — | — |
| 2018-08-07 | $43.84 | $43.84 | 16,691,600 | — | — |
| 2018-08-06 | $42.43 | $42.43 | 4,263,500 | — | — |
| 2018-08-03 | $41.54 | $41.54 | 1,367,700 | — | — |
| 2018-08-02 | $42.40 | $42.40 | 1,414,000 | — | — |
| 2018-08-01 | $41.20 | $41.20 | 2,098,700 | — | — |
| 2018-07-31 | $40.86 | $40.86 | 1,640,800 | — | — |
| 2018-07-30 | $40.23 | $40.23 | 2,678,400 | — | — |
| 2018-07-27 | $41.97 | $41.97 | 2,698,100 | — | — |
| 2018-07-26 | $42.61 | $42.61 | 2,061,900 | — | — |
| 2018-07-25 | $42.98 | $42.98 | 1,498,000 | — | — |
| 2018-07-24 | $41.77 | $41.77 | 1,995,400 | — | — |
| 2018-07-23 | $43.23 | $43.23 | 2,388,700 | — | — |
| 2018-07-20 | $43.80 | $43.80 | 976,100 | — | — |
| 2018-07-19 | $43.23 | $43.23 | 1,639,600 | — | — |
| 2018-07-18 | $44.44 | $44.44 | 2,934,200 | — | — |
| 2018-07-17 | $44.25 | $44.25 | 1,215,900 | — | — |
| 2018-07-16 | $42.91 | $42.91 | 1,355,700 | — | — |
| 2018-07-13 | $43.00 | $43.00 | 1,167,200 | — | — |
| 2018-07-12 | $43.24 | $43.24 | 1,767,000 | — | — |
| 2018-07-11 | $43.39 | $43.39 | 1,315,700 | — | — |
| 2018-07-10 | $43.79 | $43.79 | 1,272,600 | — | — |
| 2018-07-09 | $44.51 | $44.51 | 1,621,100 | — | — |
| 2018-07-06 | $44.71 | $44.71 | 1,611,000 | — | — |
| 2018-07-05 | $43.86 | $43.86 | 1,470,700 | — | — |
| 2018-07-03 | $42.58 | $42.58 | 814,700 | — | — |
| 2018-07-02 | $42.78 | $42.78 | 1,394,700 | — | — |
| 2018-06-29 | $42.19 | $42.19 | 2,440,100 | — | — |
| 2018-06-28 | $42.24 | $42.24 | 2,777,400 | — | — |
| 2018-06-27 | $40.42 | $40.42 | 2,220,700 | — | — |
| 2018-06-26 | $41.98 | $41.98 | 1,687,900 | — | — |
| 2018-06-25 | $41.75 | $41.75 | 2,501,300 | — | — |
| 2018-06-22 | $43.18 | $43.18 | 2,623,800 | — | — |
| 2018-06-21 | $43.60 | $43.60 | 6,904,000 | — | — |
| 2018-06-20 | $44.21 | $44.21 | 2,483,600 | — | — |
| 2018-06-19 | $43.33 | $43.33 | 3,125,100 | — | — |
| 2018-06-18 | $43.82 | $43.82 | 6,733,900 | — | — |
| 2018-06-15 | $42.54 | $42.54 | 7,830,800 | — | — |
| 2018-06-14 | $41.65 | $41.65 | 26,706,500 | — | — |
| 2018-06-13 | $32.99 | $32.99 | 1,243,500 | — | — |
| 2018-06-12 | $33.22 | $33.22 | 1,269,100 | — | — |
| 2018-06-11 | $32.05 | $32.05 | 1,658,900 | — | — |
| 2018-06-08 | $33.25 | $33.25 | 2,529,600 | — | — |
| 2018-06-07 | $33.43 | $33.43 | 2,469,400 | — | — |
| 2018-06-06 | $33.48 | $33.48 | 2,330,100 | — | — |
| 2018-06-05 | $32.92 | $32.92 | 2,483,600 | — | — |
| 2018-06-04 | $31.67 | $31.67 | 1,746,300 | — | — |
| 2018-06-01 | $31.62 | $31.62 | 2,460,800 | — | — |
| 2018-05-31 | $32.34 | $32.34 | 3,489,100 | — | — |
| 2018-05-30 | $31.71 | $31.71 | 2,219,500 | — | — |
| 2018-05-29 | $30.41 | $30.41 | 1,634,900 | — | — |
| 2018-05-25 | $30.44 | $30.44 | 2,482,600 | — | — |
| 2018-05-24 | $29.50 | $29.50 | 1,312,700 | — | — |
| 2018-05-23 | $29.38 | $29.38 | 1,854,600 | — | — |
| 2018-05-22 | $28.99 | $28.99 | 928,400 | — | — |
| 2018-05-21 | $29.40 | $29.40 | 1,372,500 | — | — |
| 2018-05-18 | $29.64 | $29.64 | 1,703,300 | — | — |
| 2018-05-17 | $29.47 | $29.47 | 1,436,300 | — | — |
| 2018-05-16 | $29.40 | $29.40 | 1,165,600 | — | — |
| 2018-05-15 | $29.09 | $29.09 | 2,357,200 | — | — |
| 2018-05-14 | $29.42 | $29.42 | 1,439,100 | — | — |
| 2018-05-11 | $30.01 | $30.01 | 2,322,400 | — | — |
| 2018-05-10 | $29.28 | $29.28 | 2,654,500 | — | — |
| 2018-05-09 | $29.99 | $29.99 | 5,494,000 | — | — |
| 2018-05-08 | $31.42 | $31.42 | 3,731,500 | — | — |
| 2018-05-07 | $31.42 | $31.42 | 2,662,600 | — | — |
| 2018-05-04 | $30.59 | $30.59 | 2,023,600 | — | — |
| 2018-05-03 | $30.85 | $30.85 | 1,413,100 | — | — |
| 2018-05-02 | $30.77 | $30.77 | 1,952,200 | — | — |
| 2018-05-01 | $30.32 | $30.32 | 1,347,900 | — | — |
| 2018-04-30 | $29.94 | $29.94 | 1,518,600 | — | — |
| 2018-04-27 | $29.50 | $29.50 | 902,000 | — | — |
| 2018-04-26 | $29.53 | $29.53 | 1,303,100 | — | — |
| 2018-04-25 | $28.73 | $28.73 | 1,256,700 | — | — |
| 2018-04-24 | $28.97 | $28.97 | 2,257,700 | — | — |
| 2018-04-23 | $29.73 | $29.73 | 2,013,800 | — | — |
| 2018-04-20 | $30.01 | $30.01 | 1,564,200 | — | — |
| 2018-04-19 | $30.23 | $30.23 | 1,815,100 | — | — |
| 2018-04-18 | $30.40 | $30.40 | 2,148,800 | — | — |
| 2018-04-17 | $30.28 | $30.28 | 2,534,900 | — | — |
| 2018-04-16 | $29.39 | $29.39 | 3,051,900 | — | — |
| 2018-04-13 | $28.97 | $28.97 | 4,938,300 | — | — |
| 2018-04-12 | $30.58 | $30.58 | 3,302,600 | — | — |
| 2018-04-11 | $30.20 | $30.20 | 3,386,000 | — | — |
| 2018-04-10 | $29.90 | $29.90 | 5,599,100 | — | — |
| 2018-04-09 | $27.60 | $27.60 | 1,204,000 | — | — |
| 2018-04-06 | $27.63 | $27.63 | 2,878,300 | — | — |
| 2018-04-05 | $28.54 | $28.54 | 2,094,500 | — | — |
| 2018-04-04 | $27.84 | $27.84 | 1,949,300 | — | — |
| 2018-04-03 | $27.83 | $27.83 | 2,005,200 | — | — |
| 2018-04-02 | $27.97 | $27.97 | 2,475,000 | — | — |
| 2018-03-29 | $28.06 | $28.06 | 3,556,000 | — | — |
| 2018-03-28 | $27.91 | $27.91 | 3,053,900 | — | — |
| 2018-03-27 | $27.66 | $27.66 | 2,738,300 | — | — |
| 2018-03-26 | $27.36 | $27.36 | 2,796,800 | — | — |
| 2018-03-23 | $26.64 | $26.64 | 3,584,200 | — | — |
| 2018-03-22 | $27.94 | $27.94 | 2,487,200 | — | — |
| 2018-03-21 | $28.95 | $28.95 | 2,072,500 | — | — |
| 2018-03-20 | $28.31 | $28.31 | 2,370,000 | — | — |
| 2018-03-19 | $27.83 | $27.83 | 1,837,900 | — | — |
| 2018-03-16 | $28.30 | $28.30 | 3,345,500 | — | — |
| 2018-03-15 | $28.38 | $28.38 | 1,814,600 | — | — |
| 2018-03-14 | $28.37 | $28.37 | 2,744,100 | — | — |
| 2018-03-13 | $27.92 | $27.92 | 2,450,100 | — | — |
| 2018-03-12 | $27.93 | $27.93 | 3,475,100 | — | — |
| 2018-03-09 | $27.93 | $27.93 | 9,309,400 | — | — |
| 2018-03-08 | $26.38 | $26.38 | 3,457,100 | — | — |
| 2018-03-07 | $26.09 | $26.09 | 3,083,100 | — | — |
| 2018-03-06 | $25.67 | $25.67 | 3,889,900 | — | — |
| 2018-03-05 | $25.40 | $25.40 | 2,702,600 | — | — |
| 2018-03-02 | $25.71 | $25.71 | 3,698,300 | — | — |
| 2018-03-01 | $25.32 | $25.32 | 4,792,500 | — | — |
| 2018-02-28 | $25.31 | $25.31 | 15,452,900 | — | — |
| 2018-02-27 | $21.03 | $21.03 | 3,139,800 | — | — |
| 2018-02-26 | $21.12 | $21.12 | 2,315,200 | — | — |
| 2018-02-23 | $21.07 | $21.07 | 1,603,600 | — | — |
| 2018-02-22 | $21.03 | $21.03 | 1,391,800 | — | — |
| 2018-02-21 | $21.43 | $21.43 | 2,940,000 | — | — |
| 2018-02-20 | $21.31 | $21.31 | 2,922,600 | — | — |
| 2018-02-16 | $20.96 | $20.96 | 3,672,000 | — | — |
| 2018-02-15 | $19.81 | $19.81 | 1,822,100 | — | — |
| 2018-02-14 | $19.95 | $19.95 | 2,602,200 | — | — |
| 2018-02-13 | $19.42 | $19.42 | 5,732,400 | — | — |
| 2018-02-12 | $18.62 | $18.62 | 2,185,700 | — | — |
| 2018-02-09 | $18.63 | $18.63 | 2,896,300 | — | — |
| 2018-02-08 | $17.73 | $17.73 | 1,673,100 | — | — |
| 2018-02-07 | $18.61 | $18.61 | 913,000 | — | — |
| 2018-02-06 | $18.71 | $18.71 | 2,195,300 | — | — |
| 2018-02-05 | $18.44 | $18.44 | 1,555,300 | — | — |
| 2018-02-02 | $18.79 | $18.79 | 1,295,300 | — | — |
| 2018-02-01 | $19.16 | $19.16 | 1,731,000 | — | — |
| 2018-01-31 | $18.76 | $18.76 | 1,291,000 | — | — |
| 2018-01-30 | $18.89 | $18.89 | 1,432,900 | — | — |
| 2018-01-29 | $18.96 | $18.96 | 1,345,900 | — | — |
| 2018-01-26 | $19.20 | $19.20 | 1,680,600 | — | — |
| 2018-01-25 | $19.14 | $19.14 | 1,262,600 | — | — |
| 2018-01-24 | $19.05 | $19.05 | 2,686,700 | — | — |
| 2018-01-23 | $19.94 | $19.94 | 774,000 | — | — |
| 2018-01-22 | $20.03 | $20.03 | 1,028,000 | — | — |
| 2018-01-19 | $19.70 | $19.70 | 1,541,500 | — | — |
| 2018-01-18 | $19.60 | $19.60 | 1,048,300 | — | — |
| 2018-01-17 | $19.74 | $19.74 | 788,300 | — | — |
| 2018-01-16 | $19.35 | $19.35 | 1,444,700 | — | — |
| 2018-01-12 | $19.54 | $19.54 | 3,056,000 | — | — |
| 2018-01-11 | $20.56 | $20.56 | 782,100 | — | — |
| 2018-01-10 | $20.26 | $20.26 | 2,651,200 | — | — |
| 2018-01-09 | $20.90 | $20.90 | 2,517,500 | — | — |
| 2018-01-08 | $20.32 | $20.32 | 1,918,800 | — | — |
| 2018-01-05 | $20.25 | $20.25 | 2,380,200 | — | — |
| 2018-01-04 | $20.23 | $20.23 | 2,004,000 | — | — |
| 2018-01-03 | $20.41 | $20.41 | 2,231,400 | — | — |
| 2018-01-02 | $20.83 | $20.83 | 1,899,000 | — | — |