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
- 1993-01-19 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 | $42.77 | $44.94 | 1,297,800 | — | — |
| 2018-12-28 | $42.07 | $44.20 | 1,590,500 | — | — |
| 2018-12-27 | $42.62 | $44.78 | 1,202,500 | — | — |
| 2018-12-26 | $42.08 | $44.21 | 1,942,100 | — | — |
| 2018-12-24 | $38.97 | $40.95 | 983,800 | — | — |
| 2018-12-21 | $38.97 | $40.95 | 4,296,600 | — | — |
| 2018-12-20 | $40.05 | $42.08 | 2,932,300 | — | — |
| 2018-12-19 | $41.00 | $43.08 | 3,012,700 | — | — |
| 2018-12-18 | $41.95 | $44.08 | 1,954,000 | — | — |
| 2018-12-17 | $41.02 | $43.10 | 2,707,700 | — | — |
| 2018-12-14 | $43.20 | $45.39 | 3,025,800 | — | — |
| 2018-12-13 | $42.15 | $44.29 | 1,880,200 | — | — |
| 2018-12-12 | $42.71 | $44.87 | 4,874,200 | — | — |
| 2018-12-11 | $40.21 | $42.25 | 1,550,500 | — | — |
| 2018-12-10 | $40.11 | $42.14 | 1,357,100 | — | — |
| 2018-12-07 | $39.87 | $41.89 | 2,258,700 | — | — |
| 2018-12-06 | $41.17 | $43.26 | 4,140,700 | — | — |
| 2018-12-04 | $38.42 | $40.37 | 2,748,400 | — | — |
| 2018-12-03 | $41.46 | $41.46 | 3,991,400 | — | — |
| 2018-11-30 | $40.27 | $40.27 | 2,684,300 | — | — |
| 2018-11-29 | $41.35 | $41.35 | 2,329,000 | — | — |
| 2018-11-28 | $39.96 | $39.96 | 2,228,700 | — | — |
| 2018-11-27 | $38.08 | $38.08 | 1,330,100 | — | — |
| 2018-11-26 | $39.21 | $39.21 | 2,097,800 | — | — |
| 2018-11-23 | $38.45 | $38.45 | 1,056,800 | — | — |
| 2018-11-21 | $37.92 | $37.92 | 2,471,200 | — | — |
| 2018-11-20 | $36.36 | $36.36 | 5,571,600 | — | — |
| 2018-11-19 | $36.26 | $36.26 | 5,025,200 | — | — |
| 2018-11-16 | $40.00 | $40.00 | 2,075,500 | — | — |
| 2018-11-15 | $40.97 | $40.97 | 3,541,800 | — | — |
| 2018-11-14 | $40.17 | $40.17 | 3,362,300 | — | — |
| 2018-11-13 | $41.78 | $41.78 | 2,828,600 | — | — |
| 2018-11-12 | $40.95 | $40.95 | 3,096,300 | — | — |
| 2018-11-09 | $42.71 | $42.71 | 4,308,700 | — | — |
| 2018-11-08 | $43.67 | $43.67 | 4,499,200 | — | — |
| 2018-11-07 | $42.72 | $42.72 | 15,526,300 | — | — |
| 2018-11-06 | $51.47 | $51.47 | 4,038,300 | — | — |
| 2018-11-05 | $51.19 | $51.19 | 2,752,300 | — | — |
| 2018-11-02 | $52.15 | $52.15 | 2,267,300 | — | — |
| 2018-11-01 | $53.23 | $53.23 | 1,847,600 | — | — |
| 2018-10-31 | $51.72 | $51.72 | 2,341,700 | — | — |
| 2018-10-30 | $49.89 | $49.89 | 2,746,900 | — | — |
| 2018-10-29 | $48.25 | $48.25 | 2,245,900 | — | — |
| 2018-10-26 | $49.19 | $49.19 | 2,637,900 | — | — |
| 2018-10-25 | $50.72 | $50.72 | 1,979,500 | — | — |
| 2018-10-24 | $49.94 | $49.94 | 1,378,700 | — | — |
| 2018-10-23 | $52.34 | $52.34 | 2,560,000 | — | — |
| 2018-10-22 | $52.44 | $52.44 | 1,417,300 | — | — |
| 2018-10-19 | $50.59 | $50.59 | 2,804,800 | — | — |
| 2018-10-18 | $54.06 | $54.06 | 1,948,400 | — | — |
| 2018-10-17 | $57.02 | $57.02 | 1,587,000 | — | — |
| 2018-10-16 | $57.15 | $57.15 | 1,797,500 | — | — |
| 2018-10-15 | $53.89 | $53.89 | 1,065,600 | — | — |
| 2018-10-12 | $54.14 | $54.14 | 2,687,800 | — | — |
| 2018-10-11 | $51.40 | $51.40 | 3,466,200 | — | — |
| 2018-10-10 | $50.42 | $50.42 | 4,568,700 | — | — |
| 2018-10-09 | $55.46 | $55.46 | 1,381,600 | — | — |
| 2018-10-08 | $55.21 | $55.21 | 1,584,200 | — | — |
| 2018-10-05 | $55.97 | $55.97 | 2,186,900 | — | — |
| 2018-10-04 | $57.16 | $57.16 | 2,171,900 | — | — |
| 2018-10-03 | $57.29 | $57.29 | 2,004,000 | — | — |
| 2018-10-02 | $56.29 | $56.29 | 1,130,500 | — | — |
| 2018-10-01 | $56.56 | $56.56 | 1,841,300 | — | — |
| 2018-09-28 | $57.91 | $57.91 | 1,911,300 | — | — |
| 2018-09-27 | $59.38 | $59.38 | 1,448,800 | — | — |
| 2018-09-26 | $58.26 | $58.26 | 1,233,000 | — | — |
| 2018-09-25 | $57.83 | $57.83 | 2,069,100 | — | — |
| 2018-09-24 | $55.85 | $55.85 | 1,339,600 | — | — |
| 2018-09-21 | $55.38 | $55.38 | 3,154,100 | — | — |
| 2018-09-20 | $57.33 | $57.33 | 2,312,000 | — | — |
| 2018-09-19 | $59.25 | $59.25 | 2,008,500 | — | — |
| 2018-09-18 | $60.05 | $60.05 | 1,424,100 | — | — |
| 2018-09-17 | $58.09 | $58.09 | 1,803,400 | — | — |
| 2018-09-14 | $59.21 | $59.21 | 2,476,700 | — | — |
| 2018-09-13 | $59.58 | $59.58 | 4,845,600 | — | — |
| 2018-09-12 | $56.05 | $56.05 | 2,141,700 | — | — |
| 2018-09-11 | $54.65 | $54.65 | 2,323,600 | — | — |
| 2018-09-10 | $53.28 | $53.28 | 2,502,200 | — | — |
| 2018-09-07 | $51.89 | $51.89 | 1,816,300 | — | — |
| 2018-09-06 | $50.42 | $50.42 | 979,800 | — | — |
| 2018-09-05 | $50.53 | $50.53 | 2,792,300 | — | — |
| 2018-09-04 | $52.33 | $52.33 | 2,211,800 | — | — |
| 2018-08-31 | $50.05 | $50.05 | 1,287,600 | — | — |
| 2018-08-30 | $49.45 | $49.45 | 1,907,500 | — | — |
| 2018-08-29 | $50.83 | $50.83 | 1,693,900 | — | — |
| 2018-08-28 | $51.38 | $51.38 | 1,565,200 | — | — |
| 2018-08-27 | $50.80 | $50.80 | 1,537,300 | — | — |
| 2018-08-24 | $50.42 | $50.42 | 1,239,100 | — | — |
| 2018-08-23 | $49.90 | $49.90 | 2,883,700 | — | — |
| 2018-08-22 | $48.38 | $48.38 | 1,412,000 | — | — |
| 2018-08-21 | $48.24 | $48.24 | 1,336,700 | — | — |
| 2018-08-20 | $48.65 | $48.65 | 1,842,500 | — | — |
| 2018-08-17 | $47.83 | $47.83 | 3,080,800 | — | — |
| 2018-08-16 | $46.49 | $46.49 | 2,215,900 | — | — |
| 2018-08-15 | $46.91 | $46.91 | 2,960,700 | — | — |
| 2018-08-14 | $48.45 | $48.45 | 5,290,300 | — | — |
| 2018-08-13 | $49.99 | $49.99 | 3,026,300 | — | — |
| 2018-08-10 | $50.82 | $50.82 | 5,900,900 | — | — |
| 2018-08-09 | $49.28 | $49.28 | 8,005,000 | — | — |
| 2018-08-08 | $45.60 | $45.60 | 15,872,700 | — | — |
| 2018-08-07 | $38.88 | $38.88 | 3,877,200 | — | — |
| 2018-08-06 | $38.41 | $38.41 | 3,183,000 | — | — |
| 2018-08-03 | $37.88 | $37.88 | 1,196,200 | — | — |
| 2018-08-02 | $38.05 | $38.05 | 2,486,500 | — | — |
| 2018-08-01 | $36.97 | $36.97 | 1,986,000 | — | — |
| 2018-07-31 | $36.12 | $36.12 | 2,265,800 | — | — |
| 2018-07-30 | $35.23 | $35.23 | 3,061,600 | — | — |
| 2018-07-27 | $37.21 | $37.21 | 1,920,900 | — | — |
| 2018-07-26 | $38.38 | $38.38 | 1,850,500 | — | — |
| 2018-07-25 | $39.75 | $39.75 | 1,467,700 | — | — |
| 2018-07-24 | $38.15 | $38.15 | 2,100,300 | — | — |
| 2018-07-23 | $38.87 | $38.87 | 1,728,100 | — | — |
| 2018-07-20 | $38.35 | $38.35 | 1,244,300 | — | — |
| 2018-07-19 | $38.98 | $38.98 | 1,061,400 | — | — |
| 2018-07-18 | $39.31 | $39.31 | 1,407,100 | — | — |
| 2018-07-17 | $39.88 | $39.88 | 1,915,000 | — | — |
| 2018-07-16 | $39.45 | $39.45 | 1,130,900 | — | — |
| 2018-07-13 | $38.89 | $38.89 | 1,333,500 | — | — |
| 2018-07-12 | $39.57 | $39.57 | 1,995,600 | — | — |
| 2018-07-11 | $38.09 | $38.09 | 2,338,100 | — | — |
| 2018-07-10 | $38.40 | $38.40 | 2,512,400 | — | — |
| 2018-07-09 | $39.82 | $39.82 | 1,702,300 | — | — |
| 2018-07-06 | $40.00 | $40.00 | 1,512,100 | — | — |
| 2018-07-05 | $39.14 | $39.14 | 2,405,200 | — | — |
| 2018-07-03 | $38.59 | $38.59 | 1,323,200 | — | — |
| 2018-07-02 | $39.48 | $39.48 | 2,110,300 | — | — |
| 2018-06-29 | $38.74 | $38.74 | 2,069,000 | — | — |
| 2018-06-28 | $39.17 | $39.17 | 2,305,400 | — | — |
| 2018-06-27 | $39.16 | $39.16 | 2,173,000 | — | — |
| 2018-06-26 | $40.35 | $40.35 | 2,182,800 | — | — |
| 2018-06-25 | $40.58 | $40.58 | 2,626,700 | — | — |
| 2018-06-22 | $42.71 | $42.71 | 3,343,600 | — | — |
| 2018-06-21 | $43.69 | $43.69 | 2,670,100 | — | — |
| 2018-06-20 | $43.01 | $43.01 | 1,849,000 | — | — |
| 2018-06-19 | $43.90 | $43.90 | 1,337,100 | — | — |
| 2018-06-18 | $43.88 | $43.88 | 1,677,600 | — | — |
| 2018-06-15 | $42.97 | $42.97 | 1,522,200 | — | — |
| 2018-06-14 | $43.44 | $43.44 | 1,436,700 | — | — |
| 2018-06-13 | $43.18 | $43.18 | 1,647,900 | — | — |
| 2018-06-12 | $43.38 | $43.38 | 2,257,500 | — | — |
| 2018-06-11 | $42.08 | $42.08 | 3,138,300 | — | — |
| 2018-06-08 | $41.52 | $41.52 | 1,796,900 | — | — |
| 2018-06-07 | $40.87 | $40.87 | 2,452,100 | — | — |
| 2018-06-06 | $42.59 | $42.59 | 1,792,000 | — | — |
| 2018-06-05 | $42.78 | $42.78 | 2,058,400 | — | — |
| 2018-06-04 | $42.34 | $42.34 | 1,548,000 | — | — |
| 2018-06-01 | $42.58 | $42.58 | 1,855,100 | — | — |
| 2018-05-31 | $41.15 | $41.15 | 2,634,300 | — | — |
| 2018-05-30 | $41.77 | $41.77 | 2,278,300 | — | — |
| 2018-05-29 | $40.84 | $40.84 | 2,202,000 | — | — |
| 2018-05-25 | $41.84 | $41.84 | 1,645,500 | — | — |
| 2018-05-24 | $41.27 | $41.27 | 1,666,300 | — | — |
| 2018-05-23 | $40.80 | $40.80 | 1,608,600 | — | — |
| 2018-05-22 | $40.02 | $40.02 | 1,895,400 | — | — |
| 2018-05-21 | $40.86 | $40.86 | 1,735,700 | — | — |
| 2018-05-18 | $40.75 | $40.75 | 2,204,500 | — | — |
| 2018-05-17 | $40.35 | $40.35 | 2,120,500 | — | — |
| 2018-05-16 | $39.69 | $39.69 | 2,516,500 | — | — |
| 2018-05-15 | $39.30 | $39.30 | 3,396,200 | — | — |
| 2018-05-14 | $38.09 | $38.09 | 3,891,600 | — | — |
| 2018-05-11 | $40.50 | $40.50 | 5,128,100 | — | — |
| 2018-05-10 | $38.91 | $38.91 | 7,023,900 | — | — |
| 2018-05-09 | $36.85 | $36.85 | 11,363,900 | — | — |
| 2018-05-08 | $36.32 | $36.32 | 4,743,200 | — | — |
| 2018-05-07 | $35.40 | $35.40 | 4,111,000 | — | — |
| 2018-05-04 | $34.82 | $34.82 | 4,882,300 | — | — |
| 2018-05-03 | $36.27 | $36.27 | 6,421,900 | — | — |
| 2018-05-02 | $34.58 | $34.58 | 14,615,200 | — | — |
| 2018-05-01 | $36.71 | $36.71 | 21,515,400 | — | — |
| 2018-04-30 | $47.12 | $47.12 | 945,100 | — | — |
| 2018-04-27 | $46.01 | $46.01 | 1,242,200 | — | — |
| 2018-04-26 | $46.66 | $46.66 | 1,283,600 | — | — |
| 2018-04-25 | $45.34 | $45.34 | 1,512,600 | — | — |
| 2018-04-24 | $45.26 | $45.26 | 2,369,000 | — | — |
| 2018-04-23 | $46.41 | $46.41 | 897,300 | — | — |
| 2018-04-20 | $46.71 | $46.71 | 818,000 | — | — |
| 2018-04-19 | $46.69 | $46.69 | 1,162,300 | — | — |
| 2018-04-18 | $47.14 | $47.14 | 1,269,400 | — | — |
| 2018-04-17 | $48.09 | $48.09 | 2,153,300 | — | — |
| 2018-04-16 | $46.16 | $46.16 | 1,092,000 | — | — |
| 2018-04-13 | $44.84 | $44.84 | 974,700 | — | — |
| 2018-04-12 | $44.76 | $44.76 | 1,265,800 | — | — |
| 2018-04-11 | $43.90 | $43.90 | 880,600 | — | — |
| 2018-04-10 | $44.64 | $44.64 | 1,572,300 | — | — |
| 2018-04-09 | $43.42 | $43.42 | 1,163,700 | — | — |
| 2018-04-06 | $42.11 | $42.11 | 1,145,300 | — | — |
| 2018-04-05 | $42.77 | $42.77 | 1,676,500 | — | — |
| 2018-04-04 | $42.56 | $42.56 | 3,635,400 | — | — |
| 2018-04-03 | $42.17 | $42.17 | 2,204,600 | — | — |
| 2018-04-02 | $42.75 | $42.75 | 1,991,000 | — | — |
| 2018-03-29 | $44.44 | $44.44 | 1,653,600 | — | — |
| 2018-03-28 | $43.16 | $43.16 | 1,946,400 | — | — |
| 2018-03-27 | $44.23 | $44.23 | 2,636,900 | — | — |
| 2018-03-26 | $46.46 | $46.46 | 1,716,100 | — | — |
| 2018-03-23 | $44.54 | $44.54 | 1,580,200 | — | — |
| 2018-03-22 | $44.20 | $44.20 | 1,419,500 | — | — |
| 2018-03-21 | $45.70 | $45.70 | 2,302,000 | — | — |
| 2018-03-20 | $46.64 | $46.64 | 1,612,100 | — | — |
| 2018-03-19 | $45.65 | $45.65 | 2,567,600 | — | — |
| 2018-03-16 | $46.47 | $46.47 | 1,467,000 | — | — |
| 2018-03-15 | $46.71 | $46.71 | 1,899,900 | — | — |
| 2018-03-14 | $46.79 | $46.79 | 2,787,100 | — | — |
| 2018-03-13 | $45.43 | $45.43 | 1,667,000 | — | — |
| 2018-03-12 | $45.60 | $45.60 | 1,525,500 | — | — |
| 2018-03-09 | $44.79 | $44.79 | 1,549,900 | — | — |
| 2018-03-08 | $44.36 | $44.36 | 2,146,100 | — | — |
| 2018-03-07 | $43.81 | $43.81 | 2,244,600 | — | — |
| 2018-03-06 | $42.42 | $42.42 | 1,627,600 | — | — |
| 2018-03-05 | $41.71 | $41.71 | 1,618,500 | — | — |
| 2018-03-02 | $40.82 | $40.82 | 2,423,100 | — | — |
| 2018-03-01 | $39.32 | $39.32 | 2,114,600 | — | — |
| 2018-02-28 | $40.05 | $40.05 | 1,690,400 | — | — |
| 2018-02-27 | $40.07 | $40.07 | 1,918,800 | — | — |
| 2018-02-26 | $41.58 | $41.58 | 1,299,700 | — | — |
| 2018-02-23 | $41.90 | $41.90 | 2,339,400 | — | — |
| 2018-02-22 | $40.96 | $40.96 | 1,533,100 | — | — |
| 2018-02-21 | $41.91 | $41.91 | 2,570,500 | — | — |
| 2018-02-20 | $42.10 | $42.10 | 1,826,500 | — | — |
| 2018-02-16 | $41.56 | $41.56 | 2,101,800 | — | — |
| 2018-02-15 | $41.38 | $41.38 | 2,720,500 | — | — |
| 2018-02-14 | $41.91 | $41.91 | 6,087,000 | — | — |
| 2018-02-13 | $39.60 | $39.60 | 3,564,300 | — | — |
| 2018-02-12 | $37.99 | $37.99 | 4,369,500 | — | — |
| 2018-02-09 | $35.71 | $35.71 | 4,297,100 | — | — |
| 2018-02-08 | $33.60 | $33.60 | 4,155,300 | — | — |
| 2018-02-07 | $36.03 | $36.03 | 4,831,900 | — | — |
| 2018-02-06 | $33.26 | $33.26 | 2,909,200 | — | — |
| 2018-02-05 | $33.83 | $33.83 | 1,979,800 | — | — |
| 2018-02-02 | $34.71 | $34.71 | 1,295,800 | — | — |
| 2018-02-01 | $35.26 | $35.26 | 1,474,300 | — | — |
| 2018-01-31 | $34.94 | $34.94 | 1,300,300 | — | — |
| 2018-01-30 | $34.73 | $34.73 | 1,693,200 | — | — |
| 2018-01-29 | $35.15 | $35.15 | 1,173,100 | — | — |
| 2018-01-26 | $34.73 | $34.73 | 772,500 | — | — |
| 2018-01-25 | $33.99 | $34.00 | 1,087,200 | — | — |
| 2018-01-24 | $33.53 | $33.53 | 2,082,200 | — | — |
| 2018-01-23 | $34.58 | $34.58 | 1,343,800 | — | — |
| 2018-01-22 | $33.83 | $33.83 | 1,778,100 | — | — |
| 2018-01-19 | $32.60 | $32.60 | 1,650,900 | — | — |
| 2018-01-18 | $31.60 | $31.60 | 1,018,000 | — | — |
| 2018-01-17 | $31.55 | $31.55 | 885,400 | — | — |
| 2018-01-16 | $31.40 | $31.40 | 1,679,500 | — | — |
| 2018-01-12 | $32.64 | $32.64 | 876,700 | — | — |
| 2018-01-11 | $32.30 | $32.30 | 713,900 | — | — |
| 2018-01-10 | $31.94 | $31.94 | 671,300 | — | — |
| 2018-01-09 | $32.24 | $32.24 | 1,181,100 | — | — |
| 2018-01-08 | $32.09 | $32.09 | 696,700 | — | — |
| 2018-01-05 | $31.80 | $31.80 | 1,020,900 | — | — |
| 2018-01-04 | $32.13 | $32.13 | 1,325,300 | — | — |
| 2018-01-03 | $32.01 | $32.01 | 2,038,500 | — | — |
| 2018-01-02 | $32.38 | $32.38 | 2,402,700 | — | — |