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
- 2010-11-18 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 | $33.45 | $41.03 | 8,455,500 | — | — |
| 2018-12-28 | $33.92 | $41.61 | 8,678,000 | — | — |
| 2018-12-27 | $33.96 | $41.66 | 13,653,000 | — | — |
| 2018-12-26 | $33.52 | $41.12 | 12,490,400 | — | — |
| 2018-12-24 | $32.37 | $39.71 | 9,110,200 | — | — |
| 2018-12-21 | $32.98 | $40.46 | 21,381,100 | — | — |
| 2018-12-20 | $34.27 | $42.04 | 14,957,400 | — | — |
| 2018-12-19 | $34.93 | $42.85 | 11,882,000 | — | — |
| 2018-12-18 | $34.90 | $42.81 | 8,492,400 | — | — |
| 2018-12-17 | $34.66 | $42.52 | 10,674,200 | — | — |
| 2018-12-14 | $35.10 | $43.06 | 8,415,300 | — | — |
| 2018-12-13 | $35.11 | $43.07 | 9,001,000 | — | — |
| 2018-12-12 | $35.68 | $43.77 | 10,324,900 | — | — |
| 2018-12-11 | $34.69 | $42.55 | 12,531,800 | — | — |
| 2018-12-10 | $34.42 | $42.22 | 12,320,000 | — | — |
| 2018-12-07 | $34.69 | $42.55 | 9,236,700 | — | — |
| 2018-12-06 | $35.70 | $43.79 | 14,533,700 | — | — |
| 2018-12-04 | $36.52 | $44.33 | 14,234,700 | — | — |
| 2018-12-03 | $38.45 | $46.67 | 17,168,900 | — | — |
| 2018-11-30 | $37.95 | $46.07 | 18,108,900 | — | — |
| 2018-11-29 | $36.76 | $44.62 | 8,251,200 | — | — |
| 2018-11-28 | $36.95 | $44.85 | 12,439,900 | — | — |
| 2018-11-27 | $36.69 | $44.54 | 25,559,100 | — | — |
| 2018-11-26 | $37.65 | $45.70 | 30,361,800 | — | — |
| 2018-11-23 | $35.93 | $43.62 | 4,231,400 | — | — |
| 2018-11-21 | $35.55 | $43.15 | 6,555,600 | — | — |
| 2018-11-20 | $35.09 | $42.60 | 10,332,900 | — | — |
| 2018-11-19 | $35.68 | $43.31 | 11,595,800 | — | — |
| 2018-11-16 | $35.75 | $43.40 | 11,681,500 | — | — |
| 2018-11-15 | $35.55 | $43.15 | 17,675,600 | — | — |
| 2018-11-14 | $35.23 | $42.77 | 10,883,400 | — | — |
| 2018-11-13 | $35.93 | $43.62 | 8,594,000 | — | — |
| 2018-11-12 | $35.69 | $43.32 | 10,062,100 | — | — |
| 2018-11-09 | $35.70 | $43.34 | 9,037,500 | — | — |
| 2018-11-08 | $36.57 | $44.39 | 10,807,900 | — | — |
| 2018-11-07 | $36.88 | $44.77 | 9,457,800 | — | — |
| 2018-11-06 | $36.46 | $44.26 | 11,187,700 | — | — |
| 2018-11-05 | $36.25 | $44.00 | 11,477,100 | — | — |
| 2018-11-02 | $36.03 | $43.74 | 13,268,200 | — | — |
| 2018-11-01 | $36.47 | $44.27 | 15,233,200 | — | — |
| 2018-10-31 | $36.59 | $44.42 | 37,775,200 | — | — |
| 2018-10-30 | $33.54 | $40.71 | 16,287,500 | — | — |
| 2018-10-29 | $33.13 | $40.22 | 19,548,100 | — | — |
| 2018-10-26 | $32.65 | $39.63 | 18,038,600 | — | — |
| 2018-10-25 | $32.00 | $38.84 | 16,763,600 | — | — |
| 2018-10-24 | $30.56 | $37.10 | 18,781,400 | — | — |
| 2018-10-23 | $32.12 | $38.99 | 16,580,800 | — | — |
| 2018-10-22 | $31.34 | $38.04 | 11,052,900 | — | — |
| 2018-10-19 | $31.20 | $37.87 | 12,754,600 | — | — |
| 2018-10-18 | $31.08 | $37.73 | 14,349,100 | — | — |
| 2018-10-17 | $31.93 | $38.76 | 9,099,000 | — | — |
| 2018-10-16 | $32.34 | $39.26 | 11,876,700 | — | — |
| 2018-10-15 | $32.12 | $38.99 | 13,621,000 | — | — |
| 2018-10-12 | $31.79 | $38.59 | 14,950,700 | — | — |
| 2018-10-11 | $32.31 | $39.22 | 18,015,300 | — | — |
| 2018-10-10 | $32.60 | $39.57 | 17,224,300 | — | — |
| 2018-10-09 | $32.65 | $39.63 | 19,919,900 | — | — |
| 2018-10-08 | $34.25 | $41.58 | 8,405,600 | — | — |
| 2018-10-05 | $34.12 | $41.42 | 10,748,600 | — | — |
| 2018-10-04 | $34.25 | $41.58 | 18,912,600 | — | — |
| 2018-10-03 | $34.00 | $41.27 | 28,301,800 | — | — |
| 2018-10-02 | $33.30 | $40.42 | 22,731,200 | — | — |
| 2018-10-01 | $34.20 | $41.52 | 13,737,600 | — | — |
| 2018-09-28 | $33.67 | $40.87 | 8,836,700 | — | — |
| 2018-09-27 | $33.67 | $40.87 | 11,659,300 | — | — |
| 2018-09-26 | $33.73 | $40.94 | 18,074,500 | — | — |
| 2018-09-25 | $33.55 | $40.73 | 14,805,300 | — | — |
| 2018-09-24 | $34.75 | $42.18 | 9,971,000 | — | — |
| 2018-09-21 | $35.32 | $42.87 | 27,172,000 | — | — |
| 2018-09-20 | $36.08 | $43.80 | 11,394,200 | — | — |
| 2018-09-19 | $35.73 | $43.37 | 10,938,200 | — | — |
| 2018-09-18 | $35.10 | $42.61 | 8,868,100 | — | — |
| 2018-09-17 | $35.02 | $42.51 | 10,905,300 | — | — |
| 2018-09-14 | $34.63 | $42.04 | 13,652,800 | — | — |
| 2018-09-13 | $34.25 | $41.58 | 14,848,700 | — | — |
| 2018-09-12 | $34.06 | $41.35 | 9,342,300 | — | — |
| 2018-09-11 | $33.77 | $40.99 | 8,521,300 | — | — |
| 2018-09-10 | $33.87 | $41.11 | 10,682,100 | — | — |
| 2018-09-07 | $33.91 | $41.16 | 13,209,300 | — | — |
| 2018-09-06 | $34.38 | $41.73 | 12,913,600 | — | — |
| 2018-09-05 | $35.29 | $42.38 | 12,763,700 | — | — |
| 2018-09-04 | $35.60 | $42.75 | 12,821,600 | — | — |
| 2018-08-31 | $36.05 | $43.29 | 13,713,300 | — | — |
| 2018-08-30 | $36.36 | $43.66 | 9,765,400 | — | — |
| 2018-08-29 | $37.12 | $44.57 | 7,223,400 | — | — |
| 2018-08-28 | $37.32 | $44.81 | 9,638,800 | — | — |
| 2018-08-27 | $37.69 | $45.26 | 17,968,000 | — | — |
| 2018-08-24 | $35.95 | $43.17 | 7,278,000 | — | — |
| 2018-08-23 | $35.67 | $42.83 | 8,742,400 | — | — |
| 2018-08-22 | $36.13 | $43.39 | 8,871,200 | — | — |
| 2018-08-21 | $36.91 | $44.32 | 10,048,500 | — | — |
| 2018-08-20 | $36.77 | $44.15 | 7,072,800 | — | — |
| 2018-08-17 | $36.38 | $43.69 | 7,796,700 | — | — |
| 2018-08-16 | $36.29 | $43.58 | 9,413,800 | — | — |
| 2018-08-15 | $35.94 | $43.16 | 10,720,400 | — | — |
| 2018-08-14 | $36.20 | $43.47 | 7,326,100 | — | — |
| 2018-08-13 | $36.16 | $43.42 | 15,573,600 | — | — |
| 2018-08-10 | $36.59 | $43.94 | 9,325,800 | — | — |
| 2018-08-09 | $37.51 | $45.04 | 12,413,800 | — | — |
| 2018-08-08 | $37.66 | $45.22 | 6,759,900 | — | — |
| 2018-08-07 | $37.58 | $45.13 | 7,652,100 | — | — |
| 2018-08-06 | $37.60 | $45.15 | 5,266,800 | — | — |
| 2018-08-03 | $37.73 | $45.31 | 9,374,800 | — | — |
| 2018-08-02 | $36.62 | $43.97 | 13,066,100 | — | — |
| 2018-08-01 | $37.14 | $44.60 | 11,179,700 | — | — |
| 2018-07-31 | $37.91 | $45.52 | 16,479,300 | — | — |
| 2018-07-30 | $37.67 | $45.24 | 9,460,600 | — | — |
| 2018-07-27 | $37.53 | $45.07 | 12,629,300 | — | — |
| 2018-07-26 | $36.75 | $44.13 | 16,719,400 | — | — |
| 2018-07-25 | $37.65 | $45.21 | 42,672,300 | — | — |
| 2018-07-24 | $39.48 | $47.41 | 10,760,100 | — | — |
| 2018-07-23 | $39.27 | $47.16 | 7,687,700 | — | — |
| 2018-07-20 | $39.40 | $47.31 | 10,949,600 | — | — |
| 2018-07-19 | $39.31 | $47.20 | 6,778,700 | — | — |
| 2018-07-18 | $39.87 | $47.88 | 9,180,900 | — | — |
| 2018-07-17 | $40.03 | $48.07 | 8,806,100 | — | — |
| 2018-07-16 | $39.56 | $47.50 | 7,466,400 | — | — |
| 2018-07-13 | $39.36 | $47.26 | 5,144,500 | — | — |
| 2018-07-12 | $39.27 | $47.16 | 8,250,300 | — | — |
| 2018-07-11 | $39.30 | $47.19 | 8,840,000 | — | — |
| 2018-07-10 | $40.09 | $48.14 | 10,140,100 | — | — |
| 2018-07-09 | $39.75 | $47.73 | 8,149,000 | — | — |
| 2018-07-06 | $39.16 | $47.02 | 7,897,100 | — | — |
| 2018-07-05 | $39.47 | $47.40 | 8,351,400 | — | — |
| 2018-07-03 | $38.97 | $46.80 | 4,975,800 | — | — |
| 2018-07-02 | $39.50 | $47.43 | 8,608,100 | — | — |
| 2018-06-29 | $39.40 | $47.31 | 14,054,900 | — | — |
| 2018-06-28 | $40.52 | $48.66 | 10,173,900 | — | — |
| 2018-06-27 | $40.37 | $48.48 | 9,542,900 | — | — |
| 2018-06-26 | $41.01 | $49.25 | 12,818,900 | — | — |
| 2018-06-25 | $40.61 | $48.77 | 10,614,800 | — | — |
| 2018-06-22 | $41.25 | $49.53 | 9,336,700 | — | — |
| 2018-06-21 | $41.12 | $49.38 | 13,913,300 | — | — |
| 2018-06-20 | $41.95 | $50.37 | 9,536,100 | — | — |
| 2018-06-19 | $42.26 | $50.75 | 18,272,900 | — | — |
| 2018-06-18 | $43.95 | $52.78 | 10,806,700 | — | — |
| 2018-06-15 | $43.91 | $52.73 | 23,838,500 | — | — |
| 2018-06-14 | $43.57 | $52.32 | 10,109,200 | — | — |
| 2018-06-13 | $44.45 | $53.38 | 11,233,100 | — | — |
| 2018-06-12 | $44.18 | $53.05 | 9,933,200 | — | — |
| 2018-06-11 | $44.85 | $53.86 | 14,061,400 | — | — |
| 2018-06-08 | $44.25 | $53.14 | 8,549,300 | — | — |
| 2018-06-07 | $44.01 | $52.85 | 15,330,900 | — | — |
| 2018-06-06 | $43.93 | $52.30 | 18,026,100 | — | — |
| 2018-06-05 | $43.41 | $51.68 | 12,018,500 | — | — |
| 2018-06-04 | $43.78 | $52.12 | 12,939,000 | — | — |
| 2018-06-01 | $43.20 | $51.43 | 24,461,800 | — | — |
| 2018-05-31 | $42.70 | $50.83 | 59,937,500 | — | — |
| 2018-05-30 | $37.83 | $45.03 | 11,821,600 | — | — |
| 2018-05-29 | $37.38 | $44.50 | 12,342,600 | — | — |
| 2018-05-25 | $38.30 | $45.59 | 5,247,300 | — | — |
| 2018-05-24 | $38.39 | $45.70 | 8,466,100 | — | — |
| 2018-05-23 | $37.85 | $45.06 | 8,794,300 | — | — |
| 2018-05-22 | $38.28 | $45.57 | 6,990,400 | — | — |
| 2018-05-21 | $38.09 | $45.34 | 6,227,700 | — | — |
| 2018-05-18 | $37.79 | $44.99 | 5,576,300 | — | — |
| 2018-05-17 | $38.30 | $45.59 | 9,572,700 | — | — |
| 2018-05-16 | $38.03 | $45.27 | 8,193,900 | — | — |
| 2018-05-15 | $36.94 | $43.97 | 6,506,900 | — | — |
| 2018-05-14 | $36.63 | $43.61 | 6,393,300 | — | — |
| 2018-05-11 | $36.89 | $43.92 | 4,856,700 | — | — |
| 2018-05-10 | $37.16 | $44.24 | 6,814,700 | — | — |
| 2018-05-09 | $36.27 | $43.18 | 7,609,500 | — | — |
| 2018-05-08 | $36.33 | $43.25 | 8,364,400 | — | — |
| 2018-05-07 | $36.34 | $43.26 | 9,197,400 | — | — |
| 2018-05-04 | $36.71 | $43.70 | 6,639,000 | — | — |
| 2018-05-03 | $36.15 | $43.03 | 15,742,600 | — | — |
| 2018-05-02 | $36.20 | $43.09 | 9,440,700 | — | — |
| 2018-05-01 | $36.42 | $43.36 | 11,381,200 | — | — |
| 2018-04-30 | $36.74 | $43.74 | 11,967,300 | — | — |
| 2018-04-27 | $37.65 | $44.82 | 8,660,400 | — | — |
| 2018-04-26 | $38.25 | $45.53 | 16,562,400 | — | — |
| 2018-04-25 | $38.11 | $45.37 | 7,982,700 | — | — |
| 2018-04-24 | $37.93 | $45.15 | 9,285,800 | — | — |
| 2018-04-23 | $37.69 | $44.87 | 7,308,600 | — | — |
| 2018-04-20 | $37.61 | $44.77 | 8,698,500 | — | — |
| 2018-04-19 | $37.77 | $44.96 | 10,230,000 | — | — |
| 2018-04-18 | $38.93 | $46.34 | 6,095,400 | — | — |
| 2018-04-17 | $39.22 | $46.69 | 5,460,700 | — | — |
| 2018-04-16 | $39.17 | $46.63 | 5,064,900 | — | — |
| 2018-04-13 | $38.73 | $46.11 | 6,118,600 | — | — |
| 2018-04-12 | $38.83 | $46.22 | 7,896,400 | — | — |
| 2018-04-11 | $39.00 | $46.43 | 8,388,900 | — | — |
| 2018-04-10 | $39.07 | $46.51 | 15,180,100 | — | — |
| 2018-04-09 | $37.83 | $45.03 | 13,430,900 | — | — |
| 2018-04-06 | $37.68 | $44.86 | 14,731,500 | — | — |
| 2018-04-05 | $38.00 | $45.24 | 11,885,400 | — | — |
| 2018-04-04 | $38.03 | $45.27 | 17,014,100 | — | — |
| 2018-04-03 | $36.94 | $43.97 | 15,833,300 | — | — |
| 2018-04-02 | $35.76 | $42.57 | 13,909,100 | — | — |
| 2018-03-29 | $36.34 | $43.26 | 13,049,800 | — | — |
| 2018-03-28 | $35.47 | $42.22 | 17,905,700 | — | — |
| 2018-03-27 | $34.87 | $41.51 | 17,673,300 | — | — |
| 2018-03-26 | $35.99 | $42.84 | 9,320,200 | — | — |
| 2018-03-23 | $35.17 | $41.87 | 13,234,000 | — | — |
| 2018-03-22 | $36.35 | $43.27 | 15,155,000 | — | — |
| 2018-03-21 | $37.58 | $44.74 | 11,568,400 | — | — |
| 2018-03-20 | $36.89 | $43.92 | 8,494,800 | — | — |
| 2018-03-19 | $37.01 | $44.06 | 12,103,100 | — | — |
| 2018-03-16 | $37.94 | $45.17 | 10,305,000 | — | — |
| 2018-03-15 | $37.85 | $45.06 | 8,140,100 | — | — |
| 2018-03-14 | $37.69 | $44.87 | 13,364,000 | — | — |
| 2018-03-13 | $38.01 | $45.25 | 12,406,400 | — | — |
| 2018-03-12 | $37.83 | $45.03 | 11,347,200 | — | — |
| 2018-03-09 | $37.84 | $45.05 | 12,272,200 | — | — |
| 2018-03-08 | $37.84 | $45.05 | 13,096,700 | — | — |
| 2018-03-07 | $37.74 | $44.47 | 15,052,000 | — | — |
| 2018-03-06 | $37.93 | $44.70 | 12,168,500 | — | — |
| 2018-03-05 | $37.74 | $44.47 | 12,011,100 | — | — |
| 2018-03-02 | $37.43 | $44.11 | 24,060,500 | — | — |
| 2018-03-01 | $37.79 | $44.53 | 26,183,100 | — | — |
| 2018-02-28 | $39.35 | $46.37 | 23,145,200 | — | — |
| 2018-02-27 | $40.17 | $47.34 | 12,738,800 | — | — |
| 2018-02-26 | $41.54 | $48.95 | 9,397,100 | — | — |
| 2018-02-23 | $40.91 | $48.21 | 6,424,200 | — | — |
| 2018-02-22 | $40.91 | $48.21 | 8,805,900 | — | — |
| 2018-02-21 | $40.56 | $47.80 | 9,098,500 | — | — |
| 2018-02-20 | $40.77 | $48.05 | 7,814,600 | — | — |
| 2018-02-16 | $41.09 | $48.42 | 14,871,800 | — | — |
| 2018-02-15 | $41.85 | $49.32 | 9,715,800 | — | — |
| 2018-02-14 | $41.81 | $49.27 | 10,271,600 | — | — |
| 2018-02-13 | $41.40 | $48.79 | 8,937,200 | — | — |
| 2018-02-12 | $42.00 | $49.49 | 19,392,000 | — | — |
| 2018-02-09 | $41.46 | $48.86 | 19,598,000 | — | — |
| 2018-02-08 | $40.75 | $48.02 | 18,035,400 | — | — |
| 2018-02-07 | $42.39 | $49.95 | 19,402,900 | — | — |
| 2018-02-06 | $41.86 | $49.33 | 26,988,300 | — | — |
| 2018-02-05 | $39.54 | $46.60 | 19,660,600 | — | — |
| 2018-02-02 | $41.00 | $48.32 | 13,982,100 | — | — |
| 2018-02-01 | $42.43 | $50.00 | 9,629,800 | — | — |
| 2018-01-31 | $42.41 | $49.98 | 19,781,200 | — | — |
| 2018-01-30 | $42.70 | $50.32 | 8,459,700 | — | — |
| 2018-01-29 | $43.02 | $50.70 | 8,177,500 | — | — |
| 2018-01-26 | $43.49 | $51.25 | 9,131,200 | — | — |
| 2018-01-25 | $43.16 | $50.86 | 11,386,000 | — | — |
| 2018-01-24 | $44.16 | $52.04 | 11,321,700 | — | — |
| 2018-01-23 | $43.38 | $51.12 | 14,127,600 | — | — |
| 2018-01-22 | $43.29 | $51.02 | 19,562,100 | — | — |
| 2018-01-19 | $43.15 | $50.85 | 14,470,800 | — | — |
| 2018-01-18 | $43.86 | $51.69 | 11,868,100 | — | — |
| 2018-01-17 | $44.03 | $51.89 | 15,855,700 | — | — |
| 2018-01-16 | $44.19 | $52.08 | 20,169,300 | — | — |
| 2018-01-12 | $44.07 | $51.93 | 14,914,600 | — | — |
| 2018-01-11 | $44.19 | $52.08 | 11,245,800 | — | — |
| 2018-01-10 | $43.00 | $50.67 | 18,281,500 | — | — |
| 2018-01-09 | $44.05 | $51.91 | 7,768,100 | — | — |
| 2018-01-08 | $44.22 | $52.11 | 13,099,600 | — | — |
| 2018-01-05 | $44.01 | $51.86 | 9,643,300 | — | — |
| 2018-01-04 | $44.14 | $52.02 | 17,298,700 | — | — |
| 2018-01-03 | $42.82 | $50.46 | 14,591,600 | — | — |
| 2018-01-02 | $41.80 | $49.26 | 6,934,600 | — | — |