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
- 2000-12-01 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 | $32.20 | $40.67 | 1,780,100 | — | — |
| 2018-12-28 | $31.83 | $40.21 | 2,152,000 | — | — |
| 2018-12-27 | $32.15 | $40.61 | 2,435,000 | — | — |
| 2018-12-26 | $32.31 | $40.81 | 2,421,600 | — | — |
| 2018-12-24 | $29.99 | $37.88 | 1,197,600 | — | — |
| 2018-12-21 | $30.23 | $38.19 | 3,877,800 | — | — |
| 2018-12-20 | $31.05 | $39.22 | 1,869,900 | — | — |
| 2018-12-19 | $31.94 | $40.35 | 2,520,700 | — | — |
| 2018-12-18 | $32.38 | $40.90 | 2,026,600 | — | — |
| 2018-12-17 | $32.58 | $41.15 | 1,966,600 | — | — |
| 2018-12-14 | $32.90 | $41.56 | 1,641,600 | — | — |
| 2018-12-13 | $33.53 | $42.35 | 2,587,300 | — | — |
| 2018-12-12 | $34.11 | $43.09 | 2,839,800 | — | — |
| 2018-12-11 | $33.80 | $42.70 | 4,916,400 | — | — |
| 2018-12-10 | $35.71 | $45.11 | 2,006,700 | — | — |
| 2018-12-07 | $36.53 | $46.14 | 3,086,300 | — | — |
| 2018-12-06 | $37.34 | $47.17 | 3,351,200 | — | — |
| 2018-12-04 | $38.76 | $48.96 | 2,087,800 | — | — |
| 2018-12-03 | $41.36 | $52.25 | 1,760,600 | — | — |
| 2018-11-30 | $40.93 | $51.44 | 2,661,300 | — | — |
| 2018-11-29 | $41.08 | $51.63 | 1,334,600 | — | — |
| 2018-11-28 | $41.80 | $52.53 | 2,000,900 | — | — |
| 2018-11-27 | $40.71 | $51.16 | 1,385,300 | — | — |
| 2018-11-26 | $41.22 | $51.80 | 1,964,600 | — | — |
| 2018-11-23 | $40.21 | $50.53 | 842,800 | — | — |
| 2018-11-21 | $41.66 | $52.35 | 1,620,800 | — | — |
| 2018-11-20 | $41.40 | $52.03 | 2,997,900 | — | — |
| 2018-11-19 | $43.65 | $54.86 | 2,368,500 | — | — |
| 2018-11-16 | $44.67 | $56.14 | 2,914,400 | — | — |
| 2018-11-15 | $45.77 | $57.52 | 3,428,100 | — | — |
| 2018-11-14 | $44.75 | $56.24 | 2,092,700 | — | — |
| 2018-11-13 | $44.50 | $55.92 | 1,733,400 | — | — |
| 2018-11-12 | $45.02 | $56.58 | 1,755,200 | — | — |
| 2018-11-09 | $46.60 | $58.56 | 2,097,100 | — | — |
| 2018-11-08 | $48.23 | $60.61 | 1,248,300 | — | — |
| 2018-11-07 | $49.21 | $61.84 | 1,607,200 | — | — |
| 2018-11-06 | $48.17 | $60.54 | 1,815,900 | — | — |
| 2018-11-05 | $47.33 | $59.48 | 3,409,300 | — | — |
| 2018-11-02 | $45.97 | $57.77 | 3,005,300 | — | — |
| 2018-11-01 | $44.83 | $56.34 | 2,197,100 | — | — |
| 2018-10-31 | $43.86 | $55.12 | 2,212,900 | — | — |
| 2018-10-30 | $44.53 | $55.96 | 1,552,500 | — | — |
| 2018-10-29 | $43.40 | $54.54 | 2,910,800 | — | — |
| 2018-10-26 | $44.16 | $55.50 | 2,301,100 | — | — |
| 2018-10-25 | $43.61 | $54.81 | 1,390,000 | — | — |
| 2018-10-24 | $42.61 | $53.55 | 1,937,400 | — | — |
| 2018-10-23 | $44.98 | $56.53 | 1,347,200 | — | — |
| 2018-10-22 | $46.22 | $58.09 | 1,654,300 | — | — |
| 2018-10-19 | $46.66 | $58.64 | 1,916,000 | — | — |
| 2018-10-18 | $46.79 | $58.80 | 2,076,500 | — | — |
| 2018-10-17 | $46.74 | $58.74 | 2,431,300 | — | — |
| 2018-10-16 | $46.87 | $58.90 | 2,579,100 | — | — |
| 2018-10-15 | $45.23 | $56.84 | 2,137,100 | — | — |
| 2018-10-12 | $46.71 | $58.70 | 3,620,000 | — | — |
| 2018-10-11 | $46.53 | $58.47 | 6,788,200 | — | — |
| 2018-10-10 | $56.22 | $70.65 | 1,484,100 | — | — |
| 2018-10-09 | $58.71 | $73.78 | 1,302,900 | — | — |
| 2018-10-08 | $59.33 | $74.56 | 2,480,100 | — | — |
| 2018-10-05 | $58.72 | $73.79 | 778,300 | — | — |
| 2018-10-04 | $59.11 | $74.28 | 1,070,000 | — | — |
| 2018-10-03 | $59.54 | $74.82 | 1,516,200 | — | — |
| 2018-10-02 | $60.25 | $75.72 | 1,750,300 | — | — |
| 2018-10-01 | $58.61 | $73.66 | 1,808,500 | — | — |
| 2018-09-28 | $58.10 | $73.01 | 2,180,500 | — | — |
| 2018-09-27 | $58.37 | $73.35 | 646,000 | — | — |
| 2018-09-26 | $58.15 | $73.08 | 726,500 | — | — |
| 2018-09-25 | $58.62 | $73.67 | 797,200 | — | — |
| 2018-09-24 | $59.06 | $74.22 | 672,600 | — | — |
| 2018-09-21 | $59.43 | $74.69 | 1,170,200 | — | — |
| 2018-09-20 | $59.00 | $74.15 | 781,800 | — | — |
| 2018-09-19 | $58.90 | $74.02 | 1,109,200 | — | — |
| 2018-09-18 | $58.57 | $73.61 | 801,500 | — | — |
| 2018-09-17 | $57.63 | $72.42 | 678,600 | — | — |
| 2018-09-14 | $57.84 | $72.69 | 735,800 | — | — |
| 2018-09-13 | $57.45 | $72.20 | 757,300 | — | — |
| 2018-09-12 | $57.62 | $72.41 | 559,300 | — | — |
| 2018-09-11 | $57.15 | $71.82 | 785,400 | — | — |
| 2018-09-10 | $56.97 | $71.59 | 1,135,300 | — | — |
| 2018-09-07 | $56.11 | $70.51 | 846,400 | — | — |
| 2018-09-06 | $56.38 | $70.85 | 1,237,200 | — | — |
| 2018-09-05 | $56.92 | $71.53 | 1,222,400 | — | — |
| 2018-09-04 | $56.55 | $71.07 | 1,418,400 | — | — |
| 2018-08-31 | $57.41 | $72.15 | 1,178,200 | — | — |
| 2018-08-30 | $57.75 | $72.31 | 686,700 | — | — |
| 2018-08-29 | $58.33 | $73.04 | 848,000 | — | — |
| 2018-08-28 | $58.28 | $72.97 | 1,034,300 | — | — |
| 2018-08-27 | $58.63 | $73.41 | 1,020,500 | — | — |
| 2018-08-24 | $57.70 | $72.25 | 964,200 | — | — |
| 2018-08-23 | $57.56 | $72.07 | 566,600 | — | — |
| 2018-08-22 | $57.51 | $72.01 | 1,030,200 | — | — |
| 2018-08-21 | $57.62 | $72.15 | 1,676,800 | — | — |
| 2018-08-20 | $57.00 | $71.37 | 1,204,000 | — | — |
| 2018-08-17 | $56.82 | $71.15 | 1,152,800 | — | — |
| 2018-08-16 | $55.86 | $69.94 | 830,700 | — | — |
| 2018-08-15 | $55.22 | $69.14 | 1,337,300 | — | — |
| 2018-08-14 | $56.28 | $70.47 | 1,130,500 | — | — |
| 2018-08-13 | $55.42 | $69.39 | 1,296,200 | — | — |
| 2018-08-10 | $55.66 | $69.69 | 743,700 | — | — |
| 2018-08-09 | $56.14 | $70.30 | 950,300 | — | — |
| 2018-08-08 | $56.33 | $70.53 | 1,003,800 | — | — |
| 2018-08-07 | $56.35 | $70.56 | 1,585,000 | — | — |
| 2018-08-06 | $56.29 | $70.48 | 2,183,000 | — | — |
| 2018-08-03 | $55.65 | $69.68 | 2,790,000 | — | — |
| 2018-08-02 | $51.70 | $64.74 | 1,913,900 | — | — |
| 2018-08-01 | $51.09 | $63.97 | 1,430,400 | — | — |
| 2018-07-31 | $51.25 | $64.17 | 1,019,900 | — | — |
| 2018-07-30 | $50.71 | $63.50 | 739,700 | — | — |
| 2018-07-27 | $50.40 | $63.11 | 1,031,900 | — | — |
| 2018-07-26 | $50.59 | $63.35 | 1,746,800 | — | — |
| 2018-07-25 | $50.41 | $63.12 | 1,257,200 | — | — |
| 2018-07-24 | $49.59 | $62.09 | 1,347,800 | — | — |
| 2018-07-23 | $48.74 | $61.03 | 629,900 | — | — |
| 2018-07-20 | $48.92 | $61.25 | 667,700 | — | — |
| 2018-07-19 | $49.32 | $61.76 | 679,800 | — | — |
| 2018-07-18 | $49.10 | $61.48 | 1,442,400 | — | — |
| 2018-07-17 | $48.39 | $60.59 | 1,224,800 | — | — |
| 2018-07-16 | $48.09 | $60.22 | 1,450,000 | — | — |
| 2018-07-13 | $49.45 | $61.92 | 1,146,300 | — | — |
| 2018-07-12 | $48.89 | $61.22 | 614,600 | — | — |
| 2018-07-11 | $48.84 | $61.15 | 647,400 | — | — |
| 2018-07-10 | $49.76 | $62.31 | 918,500 | — | — |
| 2018-07-09 | $49.69 | $62.22 | 1,151,600 | — | — |
| 2018-07-06 | $49.05 | $61.42 | 802,700 | — | — |
| 2018-07-05 | $48.73 | $61.02 | 1,012,700 | — | — |
| 2018-07-03 | $48.41 | $60.62 | 417,300 | — | — |
| 2018-07-02 | $48.59 | $60.84 | 1,194,000 | — | — |
| 2018-06-29 | $48.78 | $61.08 | 828,300 | — | — |
| 2018-06-28 | $48.20 | $60.35 | 1,519,300 | — | — |
| 2018-06-27 | $48.48 | $60.70 | 1,011,100 | — | — |
| 2018-06-26 | $48.72 | $61.00 | 969,100 | — | — |
| 2018-06-25 | $48.50 | $60.73 | 940,000 | — | — |
| 2018-06-22 | $49.52 | $62.01 | 1,202,900 | — | — |
| 2018-06-21 | $48.69 | $60.97 | 923,600 | — | — |
| 2018-06-20 | $49.69 | $62.22 | 714,600 | — | — |
| 2018-06-19 | $49.21 | $61.62 | 721,400 | — | — |
| 2018-06-18 | $49.71 | $62.24 | 1,373,900 | — | — |
| 2018-06-15 | $48.68 | $60.95 | 2,344,300 | — | — |
| 2018-06-14 | $48.89 | $61.22 | 1,400,100 | — | — |
| 2018-06-13 | $49.44 | $61.91 | 1,316,200 | — | — |
| 2018-06-12 | $49.82 | $62.38 | 1,010,600 | — | — |
| 2018-06-11 | $50.33 | $63.02 | 836,300 | — | — |
| 2018-06-08 | $50.34 | $63.03 | 780,400 | — | — |
| 2018-06-07 | $49.67 | $62.19 | 1,054,200 | — | — |
| 2018-06-06 | $49.61 | $62.12 | 1,727,700 | — | — |
| 2018-06-05 | $49.11 | $61.49 | 1,899,800 | — | — |
| 2018-06-04 | $48.77 | $61.07 | 973,200 | — | — |
| 2018-06-01 | $49.00 | $61.35 | 1,675,700 | — | — |
| 2018-05-31 | $48.74 | $61.03 | 1,871,900 | — | — |
| 2018-05-30 | $49.56 | $61.79 | 1,091,400 | — | — |
| 2018-05-29 | $48.39 | $60.33 | 1,225,600 | — | — |
| 2018-05-25 | $48.53 | $60.51 | 1,102,700 | — | — |
| 2018-05-24 | $48.75 | $60.78 | 1,484,500 | — | — |
| 2018-05-23 | $49.02 | $61.12 | 2,151,700 | — | — |
| 2018-05-22 | $50.13 | $62.50 | 1,479,800 | — | — |
| 2018-05-21 | $50.12 | $62.49 | 1,946,600 | — | — |
| 2018-05-18 | $49.90 | $62.22 | 2,369,400 | — | — |
| 2018-05-17 | $49.78 | $62.07 | 2,505,200 | — | — |
| 2018-05-16 | $49.25 | $61.41 | 2,727,800 | — | — |
| 2018-05-15 | $48.48 | $60.45 | 3,374,100 | — | — |
| 2018-05-14 | $46.84 | $58.40 | 1,624,700 | — | — |
| 2018-05-11 | $46.55 | $58.04 | 1,625,400 | — | — |
| 2018-05-10 | $46.36 | $57.80 | 2,116,300 | — | — |
| 2018-05-09 | $45.42 | $56.63 | 3,488,000 | — | — |
| 2018-05-08 | $44.67 | $55.70 | 3,163,800 | — | — |
| 2018-05-07 | $44.49 | $55.47 | 6,302,700 | — | — |
| 2018-05-04 | $45.76 | $57.06 | 12,390,600 | — | — |
| 2018-05-03 | $58.99 | $73.55 | 1,223,900 | — | — |
| 2018-05-02 | $58.74 | $73.24 | 1,302,700 | — | — |
| 2018-05-01 | $59.04 | $73.61 | 875,700 | — | — |
| 2018-04-30 | $58.95 | $73.50 | 1,054,700 | — | — |
| 2018-04-27 | $60.22 | $75.08 | 1,292,600 | — | — |
| 2018-04-26 | $59.46 | $74.14 | 1,060,300 | — | — |
| 2018-04-25 | $59.64 | $74.36 | 1,525,400 | — | — |
| 2018-04-24 | $59.73 | $74.47 | 1,832,200 | — | — |
| 2018-04-23 | $61.48 | $76.66 | 2,222,000 | — | — |
| 2018-04-20 | $58.58 | $73.04 | 1,661,500 | — | — |
| 2018-04-19 | $59.15 | $73.75 | 657,600 | — | — |
| 2018-04-18 | $59.39 | $74.05 | 1,343,900 | — | — |
| 2018-04-17 | $58.67 | $73.15 | 940,300 | — | — |
| 2018-04-16 | $57.96 | $72.27 | 1,110,900 | — | — |
| 2018-04-13 | $57.92 | $72.22 | 1,105,200 | — | — |
| 2018-04-12 | $58.62 | $73.09 | 1,978,500 | — | — |
| 2018-04-11 | $58.77 | $73.28 | 770,900 | — | — |
| 2018-04-10 | $58.56 | $73.01 | 748,600 | — | — |
| 2018-04-09 | $56.90 | $70.94 | 605,600 | — | — |
| 2018-04-06 | $56.72 | $70.72 | 1,065,300 | — | — |
| 2018-04-05 | $58.54 | $72.99 | 832,100 | — | — |
| 2018-04-04 | $58.03 | $72.35 | 866,900 | — | — |
| 2018-04-03 | $57.26 | $71.39 | 762,400 | — | — |
| 2018-04-02 | $55.97 | $69.79 | 1,025,900 | — | — |
| 2018-03-29 | $57.22 | $71.34 | 1,137,100 | — | — |
| 2018-03-28 | $55.85 | $69.64 | 728,000 | — | — |
| 2018-03-27 | $55.76 | $69.52 | 938,100 | — | — |
| 2018-03-26 | $56.32 | $70.22 | 895,600 | — | — |
| 2018-03-23 | $54.85 | $68.39 | 1,121,000 | — | — |
| 2018-03-22 | $55.90 | $69.70 | 1,269,400 | — | — |
| 2018-03-21 | $58.30 | $72.69 | 1,097,400 | — | — |
| 2018-03-20 | $57.18 | $71.29 | 613,500 | — | — |
| 2018-03-19 | $56.84 | $70.87 | 957,300 | — | — |
| 2018-03-16 | $57.64 | $71.87 | 1,592,800 | — | — |
| 2018-03-15 | $57.31 | $71.46 | 864,700 | — | — |
| 2018-03-14 | $57.50 | $71.69 | 657,800 | — | — |
| 2018-03-13 | $57.83 | $72.10 | 583,200 | — | — |
| 2018-03-12 | $58.28 | $72.67 | 987,700 | — | — |
| 2018-03-09 | $58.52 | $72.96 | 975,200 | — | — |
| 2018-03-08 | $57.17 | $71.28 | 1,421,500 | — | — |
| 2018-03-07 | $57.66 | $71.89 | 1,343,100 | — | — |
| 2018-03-06 | $57.57 | $71.78 | 1,180,900 | — | — |
| 2018-03-05 | $57.06 | $71.14 | 1,054,700 | — | — |
| 2018-03-02 | $56.59 | $70.56 | 1,230,300 | — | — |
| 2018-03-01 | $55.78 | $69.55 | 1,615,100 | — | — |
| 2018-02-28 | $56.90 | $70.94 | 1,599,100 | — | — |
| 2018-02-27 | $57.80 | $71.81 | 1,296,500 | — | — |
| 2018-02-26 | $58.58 | $72.77 | 1,141,500 | — | — |
| 2018-02-23 | $58.15 | $72.24 | 1,287,400 | — | — |
| 2018-02-22 | $58.11 | $72.19 | 1,688,300 | — | — |
| 2018-02-21 | $57.43 | $71.35 | 3,068,200 | — | — |
| 2018-02-20 | $58.04 | $72.10 | 1,933,100 | — | — |
| 2018-02-16 | $57.63 | $71.59 | 1,368,500 | — | — |
| 2018-02-15 | $57.85 | $71.87 | 885,500 | — | — |
| 2018-02-14 | $57.37 | $71.27 | 1,068,600 | — | — |
| 2018-02-13 | $55.82 | $69.35 | 1,644,500 | — | — |
| 2018-02-12 | $56.31 | $69.95 | 1,549,100 | — | — |
| 2018-02-09 | $55.01 | $68.34 | 1,963,400 | — | — |
| 2018-02-08 | $55.31 | $68.71 | 2,284,500 | — | — |
| 2018-02-07 | $57.04 | $70.86 | 1,464,900 | — | — |
| 2018-02-06 | $57.16 | $71.01 | 2,461,900 | — | — |
| 2018-02-05 | $56.25 | $69.88 | 2,443,000 | — | — |
| 2018-02-02 | $58.79 | $73.04 | 2,243,300 | — | — |
| 2018-02-01 | $60.44 | $75.08 | 1,004,800 | — | — |
| 2018-01-31 | $60.70 | $75.41 | 1,128,700 | — | — |
| 2018-01-30 | $60.37 | $75.00 | 1,255,400 | — | — |
| 2018-01-29 | $61.61 | $76.54 | 941,300 | — | — |
| 2018-01-26 | $61.53 | $76.44 | 953,900 | — | — |
| 2018-01-25 | $61.22 | $76.05 | 1,482,700 | — | — |
| 2018-01-24 | $61.28 | $76.13 | 2,799,800 | — | — |
| 2018-01-23 | $61.46 | $76.35 | 1,981,300 | — | — |
| 2018-01-22 | $61.29 | $76.14 | 2,406,800 | — | — |
| 2018-01-19 | $60.43 | $75.07 | 1,776,200 | — | — |
| 2018-01-18 | $60.06 | $74.61 | 2,508,100 | — | — |
| 2018-01-17 | $58.13 | $72.22 | 1,481,800 | — | — |
| 2018-01-16 | $58.03 | $72.09 | 1,905,700 | — | — |
| 2018-01-12 | $57.07 | $70.90 | 2,108,900 | — | — |
| 2018-01-11 | $56.15 | $69.76 | 1,691,300 | — | — |
| 2018-01-10 | $54.06 | $67.16 | 1,175,900 | — | — |
| 2018-01-09 | $53.81 | $66.85 | 939,300 | — | — |
| 2018-01-08 | $53.78 | $66.81 | 1,148,900 | — | — |
| 2018-01-05 | $53.41 | $66.35 | 973,700 | — | — |
| 2018-01-04 | $53.26 | $66.17 | 833,200 | — | — |
| 2018-01-03 | $53.10 | $65.97 | 1,200,000 | — | — |
| 2018-01-02 | $52.33 | $65.01 | 1,017,600 | — | — |