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
- 2011-09-16 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 | $32.47 | $34.74 | 1,959,750 | — | — |
| 2018-12-28 | $32.15 | $34.40 | 2,589,444 | — | — |
| 2018-12-27 | $32.39 | $34.65 | 2,112,786 | — | — |
| 2018-12-26 | $31.96 | $34.19 | 2,060,955 | — | — |
| 2018-12-24 | $30.74 | $32.88 | 930,267 | — | — |
| 2018-12-21 | $31.74 | $33.95 | 3,440,853 | — | — |
| 2018-12-20 | $32.34 | $34.60 | 4,032,756 | — | — |
| 2018-12-19 | $33.55 | $35.89 | 2,973,438 | — | — |
| 2018-12-18 | $33.84 | $36.20 | 4,615,416 | — | — |
| 2018-12-17 | $33.87 | $36.24 | 4,865,679 | — | — |
| 2018-12-14 | $34.55 | $36.96 | 3,005,964 | — | — |
| 2018-12-13 | $35.03 | $37.48 | 1,844,739 | — | — |
| 2018-12-12 | $36.00 | $38.51 | 1,423,773 | — | — |
| 2018-12-11 | $35.68 | $38.17 | 2,063,763 | — | — |
| 2018-12-10 | $36.61 | $39.16 | 2,979,054 | — | — |
| 2018-12-07 | $36.40 | $38.94 | 3,066,921 | — | — |
| 2018-12-06 | $36.36 | $38.90 | 2,899,494 | — | — |
| 2018-12-04 | $36.09 | $38.61 | 2,975,193 | — | — |
| 2018-12-03 | $38.38 | $41.06 | 2,252,133 | — | — |
| 2018-11-30 | $37.44 | $40.05 | 2,729,727 | — | — |
| 2018-11-29 | $37.11 | $39.70 | 2,005,731 | — | — |
| 2018-11-28 | $37.79 | $40.24 | 1,878,318 | — | — |
| 2018-11-27 | $36.89 | $39.29 | 2,164,500 | — | — |
| 2018-11-26 | $37.57 | $40.01 | 2,065,869 | — | — |
| 2018-11-23 | $36.92 | $39.32 | 528,840 | — | — |
| 2018-11-21 | $37.00 | $39.40 | 1,340,703 | — | — |
| 2018-11-20 | $36.52 | $38.89 | 2,486,835 | — | — |
| 2018-11-19 | $36.55 | $38.92 | 2,264,886 | — | — |
| 2018-11-16 | $36.42 | $38.78 | 2,347,020 | — | — |
| 2018-11-15 | $36.79 | $39.18 | 2,347,605 | — | — |
| 2018-11-14 | $36.29 | $38.65 | 4,648,527 | — | — |
| 2018-11-13 | $36.88 | $39.28 | 2,249,091 | — | — |
| 2018-11-12 | $36.60 | $38.98 | 1,784,718 | — | — |
| 2018-11-09 | $37.17 | $39.59 | 2,304,315 | — | — |
| 2018-11-08 | $37.67 | $40.11 | 3,115,710 | — | — |
| 2018-11-07 | $38.89 | $41.42 | 3,798,054 | — | — |
| 2018-11-06 | $38.58 | $41.09 | 2,125,773 | — | — |
| 2018-11-05 | $39.06 | $41.60 | 2,395,809 | — | — |
| 2018-11-02 | $39.06 | $41.60 | 4,416,048 | — | — |
| 2018-11-01 | $40.11 | $42.72 | 3,668,067 | — | — |
| 2018-10-31 | $38.32 | $40.81 | 3,419,208 | — | — |
| 2018-10-30 | $37.75 | $40.20 | 4,584,996 | — | — |
| 2018-10-29 | $35.39 | $37.69 | 4,576,221 | — | — |
| 2018-10-26 | $35.54 | $37.85 | 7,821,801 | — | — |
| 2018-10-25 | $39.97 | $42.57 | 3,468,816 | — | — |
| 2018-10-24 | $38.63 | $41.14 | 2,093,715 | — | — |
| 2018-10-23 | $39.80 | $42.39 | 3,830,112 | — | — |
| 2018-10-22 | $39.11 | $41.65 | 3,418,974 | — | — |
| 2018-10-19 | $39.68 | $42.25 | 1,778,166 | — | — |
| 2018-10-18 | $39.85 | $42.44 | 2,769,975 | — | — |
| 2018-10-17 | $41.08 | $43.75 | 2,308,761 | — | — |
| 2018-10-16 | $41.79 | $44.51 | 2,023,047 | — | — |
| 2018-10-15 | $41.00 | $43.66 | 1,533,636 | — | — |
| 2018-10-12 | $40.71 | $43.35 | 2,099,565 | — | — |
| 2018-10-11 | $41.03 | $43.69 | 1,741,428 | — | — |
| 2018-10-10 | $42.00 | $44.73 | 1,742,715 | — | — |
| 2018-10-09 | $42.71 | $45.48 | 1,707,498 | — | — |
| 2018-10-08 | $44.22 | $47.10 | 1,679,184 | — | — |
| 2018-10-05 | $44.11 | $46.98 | 2,589,093 | — | — |
| 2018-10-04 | $44.87 | $47.79 | 1,585,350 | — | — |
| 2018-10-03 | $45.52 | $48.48 | 2,217,735 | — | — |
| 2018-10-02 | $45.21 | $48.14 | 2,338,713 | — | — |
| 2018-10-01 | $44.68 | $47.59 | 2,644,668 | — | — |
| 2018-09-28 | $44.75 | $47.66 | 3,665,025 | — | — |
| 2018-09-27 | $45.48 | $48.43 | 2,082,483 | — | — |
| 2018-09-26 | $45.60 | $48.56 | 1,905,696 | — | — |
| 2018-09-25 | $46.49 | $49.51 | 4,206,150 | — | — |
| 2018-09-24 | $46.66 | $49.69 | 2,778,048 | — | — |
| 2018-09-21 | $47.20 | $50.26 | 2,916,459 | — | — |
| 2018-09-20 | $47.12 | $50.18 | 1,851,876 | — | — |
| 2018-09-19 | $47.37 | $50.44 | 2,101,086 | — | — |
| 2018-09-18 | $47.08 | $50.14 | 1,184,976 | — | — |
| 2018-09-17 | $47.22 | $50.29 | 1,423,773 | — | — |
| 2018-09-14 | $47.23 | $50.30 | 1,296,594 | — | — |
| 2018-09-13 | $47.08 | $50.14 | 1,718,379 | — | — |
| 2018-09-12 | $47.40 | $50.48 | 2,044,692 | — | — |
| 2018-09-11 | $47.38 | $50.45 | 2,528,955 | — | — |
| 2018-09-10 | $46.97 | $50.02 | 2,530,476 | — | — |
| 2018-09-07 | $46.26 | $49.26 | 2,775,591 | — | — |
| 2018-09-06 | $46.07 | $49.06 | 1,848,249 | — | — |
| 2018-09-05 | $46.04 | $49.03 | 1,521,117 | — | — |
| 2018-09-04 | $45.23 | $48.17 | 2,587,572 | — | — |
| 2018-08-31 | $45.28 | $48.22 | 2,196,909 | — | — |
| 2018-08-30 | $45.53 | $48.49 | 1,802,034 | — | — |
| 2018-08-29 | $46.15 | $48.96 | 1,262,196 | — | — |
| 2018-08-28 | $46.76 | $49.61 | 917,280 | — | — |
| 2018-08-27 | $46.85 | $49.71 | 1,031,823 | — | — |
| 2018-08-24 | $46.40 | $49.23 | 1,686,672 | — | — |
| 2018-08-23 | $46.30 | $49.12 | 1,278,225 | — | — |
| 2018-08-22 | $46.91 | $49.77 | 1,840,293 | — | — |
| 2018-08-21 | $47.80 | $50.72 | 2,548,143 | — | — |
| 2018-08-20 | $46.89 | $49.75 | 905,463 | — | — |
| 2018-08-17 | $46.95 | $49.81 | 1,068,678 | — | — |
| 2018-08-16 | $46.95 | $49.81 | 1,876,797 | — | — |
| 2018-08-15 | $46.36 | $49.19 | 815,724 | — | — |
| 2018-08-14 | $46.30 | $49.12 | 1,142,271 | — | — |
| 2018-08-13 | $45.85 | $48.64 | 1,302,210 | — | — |
| 2018-08-10 | $46.69 | $49.54 | 1,371,123 | — | — |
| 2018-08-09 | $47.83 | $50.75 | 974,961 | — | — |
| 2018-08-08 | $47.96 | $50.88 | 1,151,982 | — | — |
| 2018-08-07 | $48.93 | $51.92 | 1,889,199 | — | — |
| 2018-08-06 | $49.02 | $52.01 | 1,022,580 | — | — |
| 2018-08-03 | $49.16 | $52.16 | 997,893 | — | — |
| 2018-08-02 | $49.15 | $52.14 | 1,765,413 | — | — |
| 2018-08-01 | $48.68 | $51.65 | 2,246,049 | — | — |
| 2018-07-31 | $49.57 | $52.60 | 3,386,214 | — | — |
| 2018-07-30 | $48.30 | $51.25 | 2,440,854 | — | — |
| 2018-07-27 | $49.00 | $51.99 | 4,891,653 | — | — |
| 2018-07-26 | $46.13 | $48.94 | 4,753,827 | — | — |
| 2018-07-25 | $46.09 | $48.91 | 2,340,351 | — | — |
| 2018-07-24 | $47.32 | $50.20 | 2,781,792 | — | — |
| 2018-07-23 | $47.30 | $50.19 | 1,369,719 | — | — |
| 2018-07-20 | $48.06 | $50.99 | 1,309,815 | — | — |
| 2018-07-19 | $48.50 | $51.46 | 1,607,931 | — | — |
| 2018-07-18 | $48.31 | $51.26 | 2,027,493 | — | — |
| 2018-07-17 | $48.02 | $50.95 | 2,179,944 | — | — |
| 2018-07-16 | $47.12 | $49.99 | 2,487,303 | — | — |
| 2018-07-13 | $47.16 | $50.04 | 1,094,652 | — | — |
| 2018-07-12 | $46.57 | $49.41 | 1,411,020 | — | — |
| 2018-07-11 | $46.50 | $49.33 | 1,317,771 | — | — |
| 2018-07-10 | $47.17 | $50.05 | 1,969,812 | — | — |
| 2018-07-09 | $47.20 | $50.08 | 1,319,877 | — | — |
| 2018-07-06 | $46.62 | $49.47 | 1,108,107 | — | — |
| 2018-07-05 | $46.38 | $49.21 | 1,918,566 | — | — |
| 2018-07-03 | $45.64 | $48.43 | 497,718 | — | — |
| 2018-07-02 | $45.62 | $48.41 | 1,313,793 | — | — |
| 2018-06-29 | $45.89 | $48.69 | 2,285,712 | — | — |
| 2018-06-28 | $45.63 | $48.42 | 1,872,117 | — | — |
| 2018-06-27 | $45.56 | $48.34 | 2,048,787 | — | — |
| 2018-06-26 | $46.64 | $49.49 | 1,570,842 | — | — |
| 2018-06-25 | $46.44 | $49.27 | 1,491,867 | — | — |
| 2018-06-22 | $47.22 | $50.10 | 2,872,467 | — | — |
| 2018-06-21 | $47.44 | $50.33 | 1,336,023 | — | — |
| 2018-06-20 | $48.17 | $51.11 | 1,463,202 | — | — |
| 2018-06-19 | $48.38 | $51.34 | 3,950,271 | — | — |
| 2018-06-18 | $47.86 | $50.78 | 2,449,512 | — | — |
| 2018-06-15 | $48.61 | $51.57 | 4,468,815 | — | — |
| 2018-06-14 | $48.55 | $51.51 | 2,828,358 | — | — |
| 2018-06-13 | $48.07 | $51.00 | 2,683,746 | — | — |
| 2018-06-12 | $49.56 | $52.59 | 2,149,173 | — | — |
| 2018-06-11 | $49.42 | $52.43 | 1,800,630 | — | — |
| 2018-06-08 | $50.02 | $53.07 | 2,587,572 | — | — |
| 2018-06-07 | $49.26 | $52.27 | 1,916,460 | — | — |
| 2018-06-06 | $49.50 | $52.53 | 2,567,565 | — | — |
| 2018-06-05 | $49.50 | $52.53 | 3,215,043 | — | — |
| 2018-06-04 | $48.83 | $51.81 | 1,291,914 | — | — |
| 2018-06-01 | $48.55 | $51.51 | 1,253,304 | — | — |
| 2018-05-31 | $48.01 | $50.94 | 1,641,276 | — | — |
| 2018-05-30 | $49.08 | $52.07 | 1,305,603 | — | — |
| 2018-05-29 | $48.55 | $51.51 | 1,889,316 | — | — |
| 2018-05-25 | $49.15 | $52.14 | 2,106,936 | — | — |
| 2018-05-24 | $48.69 | $51.66 | 1,784,484 | — | — |
| 2018-05-23 | $48.79 | $51.58 | 2,486,250 | — | — |
| 2018-05-22 | $48.65 | $51.44 | 1,688,661 | — | — |
| 2018-05-21 | $49.35 | $52.18 | 1,779,570 | — | — |
| 2018-05-18 | $49.38 | $52.21 | 5,670,522 | — | — |
| 2018-05-17 | $48.71 | $51.50 | 2,295,189 | — | — |
| 2018-05-16 | $48.21 | $50.98 | 2,157,129 | — | — |
| 2018-05-15 | $47.83 | $50.57 | 2,495,142 | — | — |
| 2018-05-14 | $47.99 | $50.74 | 2,070,081 | — | — |
| 2018-05-11 | $47.97 | $50.71 | 1,563,237 | — | — |
| 2018-05-10 | $47.70 | $50.43 | 1,398,267 | — | — |
| 2018-05-09 | $47.22 | $49.93 | 1,436,058 | — | — |
| 2018-05-08 | $47.37 | $50.08 | 1,621,152 | — | — |
| 2018-05-07 | $47.03 | $49.72 | 1,277,991 | — | — |
| 2018-05-04 | $47.32 | $50.03 | 1,871,649 | — | — |
| 2018-05-03 | $46.41 | $49.07 | 2,014,740 | — | — |
| 2018-05-02 | $46.64 | $49.31 | 2,565,927 | — | — |
| 2018-05-01 | $47.64 | $50.37 | 2,906,163 | — | — |
| 2018-04-30 | $46.74 | $49.42 | 2,862,639 | — | — |
| 2018-04-27 | $48.62 | $51.40 | 4,466,943 | — | — |
| 2018-04-26 | $48.41 | $51.18 | 2,794,779 | — | — |
| 2018-04-25 | $47.89 | $50.63 | 1,776,060 | — | — |
| 2018-04-24 | $47.12 | $49.82 | 3,352,284 | — | — |
| 2018-04-23 | $48.94 | $51.74 | 2,996,838 | — | — |
| 2018-04-20 | $48.80 | $51.60 | 2,108,574 | — | — |
| 2018-04-19 | $49.15 | $51.97 | 1,574,703 | — | — |
| 2018-04-18 | $50.37 | $53.25 | 2,315,898 | — | — |
| 2018-04-17 | $50.56 | $53.46 | 1,221,012 | — | — |
| 2018-04-16 | $50.36 | $53.24 | 1,343,979 | — | — |
| 2018-04-13 | $49.87 | $52.73 | 1,387,503 | — | — |
| 2018-04-12 | $50.30 | $53.18 | 1,917,279 | — | — |
| 2018-04-11 | $50.19 | $53.06 | 1,171,755 | — | — |
| 2018-04-10 | $50.18 | $53.05 | 1,508,715 | — | — |
| 2018-04-09 | $49.72 | $52.57 | 1,254,825 | — | — |
| 2018-04-06 | $50.19 | $53.06 | 1,704,807 | — | — |
| 2018-04-05 | $51.24 | $54.18 | 2,200,653 | — | — |
| 2018-04-04 | $50.40 | $53.29 | 2,807,532 | — | — |
| 2018-04-03 | $49.40 | $52.23 | 1,456,650 | — | — |
| 2018-04-02 | $48.82 | $51.62 | 1,435,122 | — | — |
| 2018-03-29 | $50.33 | $53.22 | 2,236,455 | — | — |
| 2018-03-28 | $49.83 | $52.68 | 1,597,986 | — | — |
| 2018-03-27 | $49.80 | $52.66 | 2,610,621 | — | — |
| 2018-03-26 | $50.79 | $53.70 | 1,409,616 | — | — |
| 2018-03-23 | $49.48 | $52.31 | 2,030,535 | — | — |
| 2018-03-22 | $51.02 | $53.94 | 1,569,204 | — | — |
| 2018-03-21 | $52.03 | $55.01 | 1,144,611 | — | — |
| 2018-03-20 | $51.86 | $54.84 | 1,061,658 | — | — |
| 2018-03-19 | $52.11 | $55.10 | 1,942,902 | — | — |
| 2018-03-16 | $53.06 | $56.10 | 1,882,998 | — | — |
| 2018-03-15 | $52.70 | $55.72 | 1,706,445 | — | — |
| 2018-03-14 | $52.74 | $55.76 | 1,712,061 | — | — |
| 2018-03-13 | $53.48 | $56.54 | 854,100 | — | — |
| 2018-03-12 | $53.64 | $56.71 | 2,140,398 | — | — |
| 2018-03-09 | $54.29 | $57.40 | 1,446,471 | — | — |
| 2018-03-08 | $52.97 | $56.00 | 1,647,009 | — | — |
| 2018-03-07 | $52.81 | $55.84 | 1,199,016 | — | — |
| 2018-03-06 | $53.19 | $56.24 | 1,888,146 | — | — |
| 2018-03-05 | $52.22 | $55.21 | 2,782,728 | — | — |
| 2018-03-02 | $51.29 | $54.23 | 2,357,199 | — | — |
| 2018-03-01 | $51.20 | $54.13 | 2,699,307 | — | — |
| 2018-02-28 | $51.85 | $54.82 | 2,453,958 | — | — |
| 2018-02-27 | $53.44 | $56.50 | 1,674,621 | — | — |
| 2018-02-26 | $54.28 | $57.39 | 1,534,806 | — | — |
| 2018-02-23 | $54.29 | $57.40 | 2,103,075 | — | — |
| 2018-02-22 | $54.07 | $57.17 | 1,943,604 | — | — |
| 2018-02-21 | $54.26 | $57.18 | 2,155,608 | — | — |
| 2018-02-20 | $54.56 | $57.50 | 2,199,249 | — | — |
| 2018-02-16 | $54.55 | $57.49 | 3,892,707 | — | — |
| 2018-02-15 | $53.77 | $56.67 | 2,525,913 | — | — |
| 2018-02-14 | $53.98 | $56.90 | 1,908,738 | — | — |
| 2018-02-13 | $53.91 | $56.82 | 1,537,614 | — | — |
| 2018-02-12 | $53.97 | $56.89 | 3,741,777 | — | — |
| 2018-02-09 | $52.74 | $55.59 | 4,198,428 | — | — |
| 2018-02-08 | $53.37 | $56.25 | 4,180,293 | — | — |
| 2018-02-07 | $54.19 | $57.11 | 3,851,991 | — | — |
| 2018-02-06 | $54.84 | $57.80 | 3,407,976 | — | — |
| 2018-02-05 | $53.83 | $56.73 | 3,584,529 | — | — |
| 2018-02-02 | $55.47 | $58.46 | 4,755,699 | — | — |
| 2018-02-01 | $59.68 | $62.90 | 2,022,228 | — | — |
| 2018-01-31 | $60.62 | $63.90 | 1,475,721 | — | — |
| 2018-01-30 | $60.53 | $63.80 | 1,230,840 | — | — |
| 2018-01-29 | $61.20 | $64.50 | 1,395,810 | — | — |
| 2018-01-26 | $62.45 | $65.82 | 621,270 | — | — |
| 2018-01-25 | $61.95 | $65.29 | 991,458 | — | — |
| 2018-01-24 | $62.50 | $65.88 | 1,214,928 | — | — |
| 2018-01-23 | $61.97 | $65.31 | 1,049,841 | — | — |
| 2018-01-22 | $62.26 | $65.62 | 743,886 | — | — |
| 2018-01-19 | $62.09 | $65.44 | 1,071,252 | — | — |
| 2018-01-18 | $62.08 | $65.43 | 1,512,810 | — | — |
| 2018-01-17 | $61.38 | $64.69 | 1,623,258 | — | — |
| 2018-01-16 | $60.17 | $63.42 | 1,826,604 | — | — |
| 2018-01-12 | $60.36 | $63.62 | 1,078,506 | — | — |
| 2018-01-11 | $59.64 | $62.86 | 787,059 | — | — |
| 2018-01-10 | $59.04 | $62.23 | 1,400,607 | — | — |
| 2018-01-09 | $60.10 | $63.35 | 1,056,393 | — | — |
| 2018-01-08 | $61.05 | $64.35 | 1,268,865 | — | — |
| 2018-01-05 | $61.21 | $64.52 | 1,555,866 | — | — |
| 2018-01-04 | $59.94 | $63.18 | 696,033 | — | — |
| 2018-01-03 | $59.44 | $62.65 | 1,238,562 | — | — |
| 2018-01-02 | $58.75 | $61.92 | 935,064 | — | — |