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
- 2013-01-18 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 | $42.39 | $42.39 | 2,119,900 | — | — |
| 2018-12-28 | $41.98 | $41.98 | 1,715,000 | — | — |
| 2018-12-27 | $41.56 | $41.56 | 1,868,200 | — | — |
| 2018-12-26 | $41.94 | $41.94 | 2,278,300 | — | — |
| 2018-12-24 | $39.55 | $39.55 | 1,190,400 | — | — |
| 2018-12-21 | $40.79 | $40.79 | 4,771,100 | — | — |
| 2018-12-20 | $42.30 | $42.30 | 4,627,400 | — | — |
| 2018-12-19 | $45.17 | $45.17 | 3,833,500 | — | — |
| 2018-12-18 | $46.77 | $46.77 | 2,365,400 | — | — |
| 2018-12-17 | $47.14 | $47.14 | 1,789,000 | — | — |
| 2018-12-14 | $47.62 | $47.62 | 1,840,300 | — | — |
| 2018-12-13 | $47.27 | $47.27 | 1,333,500 | — | — |
| 2018-12-12 | $47.67 | $47.67 | 1,040,500 | — | — |
| 2018-12-11 | $47.23 | $47.23 | 1,900,200 | — | — |
| 2018-12-10 | $47.73 | $47.73 | 1,557,100 | — | — |
| 2018-12-07 | $47.59 | $47.59 | 2,154,000 | — | — |
| 2018-12-06 | $49.36 | $49.36 | 2,523,200 | — | — |
| 2018-12-04 | $48.77 | $48.77 | 5,194,200 | — | — |
| 2018-12-03 | $51.54 | $51.54 | 4,229,000 | — | — |
| 2018-11-30 | $51.32 | $51.32 | 4,278,800 | — | — |
| 2018-11-29 | $51.56 | $51.56 | 10,919,100 | — | — |
| 2018-11-28 | $51.59 | $51.59 | 1,727,600 | — | — |
| 2018-11-27 | $50.96 | $50.96 | 1,338,100 | — | — |
| 2018-11-26 | $51.56 | $51.56 | 1,464,900 | — | — |
| 2018-11-23 | $50.74 | $50.74 | 880,900 | — | — |
| 2018-11-21 | $50.15 | $50.15 | 1,146,500 | — | — |
| 2018-11-20 | $49.49 | $49.49 | 2,126,400 | — | — |
| 2018-11-19 | $49.27 | $49.27 | 2,324,600 | — | — |
| 2018-11-16 | $50.43 | $50.43 | 1,444,500 | — | — |
| 2018-11-15 | $50.44 | $50.44 | 1,997,100 | — | — |
| 2018-11-14 | $49.71 | $49.71 | 2,649,500 | — | — |
| 2018-11-13 | $49.49 | $49.49 | 3,316,700 | — | — |
| 2018-11-12 | $48.57 | $48.57 | 3,405,900 | — | — |
| 2018-11-09 | $48.75 | $48.75 | 2,910,100 | — | — |
| 2018-11-08 | $49.27 | $49.27 | 3,642,600 | — | — |
| 2018-11-07 | $48.00 | $48.00 | 3,053,200 | — | — |
| 2018-11-06 | $46.57 | $46.57 | 2,532,000 | — | — |
| 2018-11-05 | $46.09 | $46.09 | 3,311,500 | — | — |
| 2018-11-02 | $45.80 | $45.80 | 4,422,100 | — | — |
| 2018-11-01 | $46.40 | $46.40 | 3,723,900 | — | — |
| 2018-10-31 | $44.07 | $44.07 | 4,588,600 | — | — |
| 2018-10-30 | $42.40 | $42.40 | 4,543,600 | — | — |
| 2018-10-29 | $42.33 | $42.33 | 3,366,800 | — | — |
| 2018-10-26 | $43.88 | $43.88 | 3,232,000 | — | — |
| 2018-10-25 | $45.43 | $45.43 | 3,646,200 | — | — |
| 2018-10-24 | $45.08 | $45.08 | 3,023,300 | — | — |
| 2018-10-23 | $48.09 | $48.09 | 3,009,700 | — | — |
| 2018-10-22 | $48.21 | $48.21 | 1,979,800 | — | — |
| 2018-10-19 | $49.00 | $49.00 | 2,723,000 | — | — |
| 2018-10-18 | $49.89 | $49.89 | 3,164,800 | — | — |
| 2018-10-17 | $51.42 | $51.42 | 1,593,900 | — | — |
| 2018-10-16 | $51.90 | $51.90 | 1,848,400 | — | — |
| 2018-10-15 | $50.71 | $50.71 | 1,809,900 | — | — |
| 2018-10-12 | $50.70 | $50.70 | 3,275,400 | — | — |
| 2018-10-11 | $50.62 | $50.62 | 2,488,400 | — | — |
| 2018-10-10 | $52.11 | $52.11 | 1,797,000 | — | — |
| 2018-10-09 | $53.97 | $53.97 | 790,200 | — | — |
| 2018-10-08 | $54.28 | $54.28 | 1,476,900 | — | — |
| 2018-10-05 | $54.24 | $54.24 | 1,475,200 | — | — |
| 2018-10-04 | $55.05 | $55.05 | 1,981,400 | — | — |
| 2018-10-03 | $56.16 | $56.16 | 1,040,300 | — | — |
| 2018-10-02 | $56.48 | $56.48 | 896,600 | — | — |
| 2018-10-01 | $56.76 | $56.76 | 1,290,800 | — | — |
| 2018-09-28 | $57.43 | $57.43 | 1,925,100 | — | — |
| 2018-09-27 | $56.89 | $56.89 | 4,532,600 | — | — |
| 2018-09-26 | $57.18 | $57.18 | 2,357,700 | — | — |
| 2018-09-25 | $56.42 | $56.42 | 1,201,200 | — | — |
| 2018-09-24 | $56.94 | $56.94 | 1,698,200 | — | — |
| 2018-09-21 | $57.88 | $57.88 | 2,787,300 | — | — |
| 2018-09-20 | $57.46 | $57.46 | 1,297,000 | — | — |
| 2018-09-19 | $57.05 | $57.05 | 1,402,200 | — | — |
| 2018-09-18 | $56.92 | $56.92 | 2,060,700 | — | — |
| 2018-09-17 | $55.83 | $55.83 | 1,947,600 | — | — |
| 2018-09-14 | $55.47 | $55.47 | 3,041,300 | — | — |
| 2018-09-13 | $53.99 | $53.99 | 1,059,700 | — | — |
| 2018-09-12 | $53.52 | $53.52 | 1,066,400 | — | — |
| 2018-09-11 | $53.16 | $53.16 | 1,203,500 | — | — |
| 2018-09-10 | $53.42 | $53.42 | 1,116,600 | — | — |
| 2018-09-07 | $53.37 | $53.37 | 965,400 | — | — |
| 2018-09-06 | $53.20 | $53.20 | 1,371,400 | — | — |
| 2018-09-05 | $52.98 | $52.98 | 1,182,800 | — | — |
| 2018-09-04 | $53.02 | $53.02 | 1,425,500 | — | — |
| 2018-08-31 | $53.61 | $53.61 | 1,921,400 | — | — |
| 2018-08-30 | $53.32 | $53.32 | 1,416,300 | — | — |
| 2018-08-29 | $54.25 | $54.25 | 2,187,200 | — | — |
| 2018-08-28 | $53.61 | $53.61 | 899,500 | — | — |
| 2018-08-27 | $53.43 | $53.43 | 1,203,800 | — | — |
| 2018-08-24 | $53.07 | $53.07 | 966,400 | — | — |
| 2018-08-23 | $52.38 | $52.38 | 1,085,900 | — | — |
| 2018-08-22 | $52.59 | $52.59 | 1,175,200 | — | — |
| 2018-08-21 | $53.36 | $53.36 | 1,509,800 | — | — |
| 2018-08-20 | $53.08 | $53.08 | 2,169,500 | — | — |
| 2018-08-17 | $52.49 | $52.49 | 2,498,000 | — | — |
| 2018-08-16 | $51.89 | $51.89 | 1,132,400 | — | — |
| 2018-08-15 | $51.97 | $51.97 | 1,886,100 | — | — |
| 2018-08-14 | $52.02 | $52.02 | 2,275,800 | — | — |
| 2018-08-13 | $51.16 | $51.16 | 2,530,400 | — | — |
| 2018-08-10 | $50.61 | $50.61 | 1,852,900 | — | — |
| 2018-08-09 | $50.95 | $50.95 | 4,387,800 | — | — |
| 2018-08-08 | $48.93 | $48.93 | 1,794,000 | — | — |
| 2018-08-07 | $49.61 | $49.61 | 1,365,400 | — | — |
| 2018-08-06 | $49.75 | $49.75 | 1,099,500 | — | — |
| 2018-08-03 | $49.81 | $49.81 | 1,313,000 | — | — |
| 2018-08-02 | $49.68 | $49.68 | 2,028,300 | — | — |
| 2018-08-01 | $49.22 | $49.22 | 1,273,700 | — | — |
| 2018-07-31 | $50.03 | $50.03 | 2,079,500 | — | — |
| 2018-07-30 | $49.76 | $49.76 | 1,238,700 | — | — |
| 2018-07-27 | $49.76 | $49.76 | 1,236,600 | — | — |
| 2018-07-26 | $50.05 | $50.05 | 1,017,500 | — | — |
| 2018-07-25 | $50.16 | $50.16 | 1,686,400 | — | — |
| 2018-07-24 | $49.85 | $49.85 | 2,826,800 | — | — |
| 2018-07-23 | $49.85 | $49.85 | 2,530,600 | — | — |
| 2018-07-20 | $49.54 | $49.54 | 1,180,600 | — | — |
| 2018-07-19 | $49.85 | $49.85 | 2,211,600 | — | — |
| 2018-07-18 | $50.14 | $50.14 | 6,735,000 | — | — |
| 2018-07-17 | $47.57 | $47.57 | 1,546,200 | — | — |
| 2018-07-16 | $47.19 | $47.19 | 1,617,700 | — | — |
| 2018-07-13 | $47.08 | $47.08 | 1,927,700 | — | — |
| 2018-07-12 | $47.96 | $47.96 | 1,275,300 | — | — |
| 2018-07-11 | $47.61 | $47.61 | 2,035,400 | — | — |
| 2018-07-10 | $47.60 | $47.60 | 1,511,700 | — | — |
| 2018-07-09 | $47.77 | $47.77 | 1,176,400 | — | — |
| 2018-07-06 | $47.05 | $47.05 | 919,400 | — | — |
| 2018-07-05 | $46.62 | $46.62 | 2,244,700 | — | — |
| 2018-07-03 | $46.65 | $46.65 | 926,900 | — | — |
| 2018-07-02 | $47.06 | $47.06 | 1,973,800 | — | — |
| 2018-06-29 | $47.25 | $47.25 | 2,972,200 | — | — |
| 2018-06-28 | $47.65 | $47.65 | 2,232,000 | — | — |
| 2018-06-27 | $48.10 | $48.10 | 3,094,200 | — | — |
| 2018-06-26 | $49.48 | $49.48 | 2,771,600 | — | — |
| 2018-06-25 | $48.77 | $48.77 | 5,794,700 | — | — |
| 2018-06-22 | $51.96 | $51.96 | 3,261,800 | — | — |
| 2018-06-21 | $51.90 | $51.90 | 926,300 | — | — |
| 2018-06-20 | $52.99 | $52.99 | 1,197,000 | — | — |
| 2018-06-19 | $53.61 | $53.61 | 3,222,300 | — | — |
| 2018-06-18 | $54.55 | $54.55 | 1,108,400 | — | — |
| 2018-06-15 | $54.95 | $54.95 | 2,345,600 | — | — |
| 2018-06-14 | $54.45 | $54.45 | 2,680,700 | — | — |
| 2018-06-13 | $53.44 | $53.44 | 2,929,000 | — | — |
| 2018-06-12 | $52.73 | $52.73 | 1,071,600 | — | — |
| 2018-06-11 | $52.27 | $52.27 | 763,400 | — | — |
| 2018-06-08 | $51.75 | $51.75 | 888,900 | — | — |
| 2018-06-07 | $51.95 | $51.95 | 2,833,000 | — | — |
| 2018-06-06 | $51.55 | $51.55 | 1,541,400 | — | — |
| 2018-06-05 | $50.80 | $50.80 | 3,590,800 | — | — |
| 2018-06-04 | $53.03 | $53.03 | 1,468,000 | — | — |
| 2018-06-01 | $53.18 | $53.18 | 1,714,200 | — | — |
| 2018-05-31 | $52.34 | $52.34 | 1,763,200 | — | — |
| 2018-05-30 | $52.77 | $52.77 | 1,503,500 | — | — |
| 2018-05-29 | $52.81 | $52.81 | 2,906,000 | — | — |
| 2018-05-25 | $54.13 | $54.13 | 2,213,500 | — | — |
| 2018-05-24 | $53.67 | $53.67 | 1,569,100 | — | — |
| 2018-05-23 | $52.85 | $52.85 | 1,438,700 | — | — |
| 2018-05-22 | $53.18 | $53.18 | 1,278,800 | — | — |
| 2018-05-21 | $53.32 | $53.32 | 1,570,200 | — | — |
| 2018-05-18 | $52.97 | $52.97 | 1,315,100 | — | — |
| 2018-05-17 | $52.49 | $52.49 | 2,048,200 | — | — |
| 2018-05-16 | $52.50 | $52.50 | 2,375,800 | — | — |
| 2018-05-15 | $51.71 | $51.71 | 1,494,300 | — | — |
| 2018-05-14 | $51.42 | $51.42 | 1,185,300 | — | — |
| 2018-05-11 | $51.46 | $51.46 | 992,800 | — | — |
| 2018-05-10 | $51.40 | $51.40 | 1,119,000 | — | — |
| 2018-05-09 | $51.16 | $51.16 | 1,808,800 | — | — |
| 2018-05-08 | $50.65 | $50.65 | 1,853,500 | — | — |
| 2018-05-07 | $50.31 | $50.31 | 2,467,100 | — | — |
| 2018-05-04 | $51.51 | $51.51 | 1,847,500 | — | — |
| 2018-05-03 | $51.10 | $51.10 | 2,026,900 | — | — |
| 2018-05-02 | $52.03 | $52.03 | 3,130,200 | — | — |
| 2018-05-01 | $53.86 | $53.86 | 2,029,400 | — | — |
| 2018-04-30 | $53.47 | $53.47 | 2,295,400 | — | — |
| 2018-04-27 | $54.75 | $54.75 | 1,514,300 | — | — |
| 2018-04-26 | $55.05 | $55.05 | 2,228,300 | — | — |
| 2018-04-25 | $56.38 | $56.38 | 1,231,600 | — | — |
| 2018-04-24 | $56.11 | $56.11 | 1,416,600 | — | — |
| 2018-04-23 | $56.75 | $56.75 | 2,245,600 | — | — |
| 2018-04-20 | $55.65 | $55.65 | 1,410,300 | — | — |
| 2018-04-19 | $54.96 | $54.96 | 1,342,500 | — | — |
| 2018-04-18 | $55.43 | $55.43 | 2,829,000 | — | — |
| 2018-04-17 | $53.88 | $53.88 | 1,652,700 | — | — |
| 2018-04-16 | $53.44 | $53.44 | 1,223,900 | — | — |
| 2018-04-13 | $52.42 | $52.42 | 1,487,600 | — | — |
| 2018-04-12 | $53.34 | $53.34 | 1,718,300 | — | — |
| 2018-04-11 | $52.33 | $52.33 | 1,940,700 | — | — |
| 2018-04-10 | $52.00 | $52.00 | 3,221,800 | — | — |
| 2018-04-09 | $53.03 | $53.03 | 1,033,700 | — | — |
| 2018-04-06 | $53.21 | $53.21 | 2,407,700 | — | — |
| 2018-04-05 | $54.39 | $54.39 | 3,784,500 | — | — |
| 2018-04-04 | $53.04 | $53.04 | 1,362,400 | — | — |
| 2018-04-03 | $52.39 | $52.39 | 1,542,600 | — | — |
| 2018-04-02 | $51.97 | $51.97 | 1,545,400 | — | — |
| 2018-03-29 | $52.97 | $52.97 | 1,782,400 | — | — |
| 2018-03-28 | $52.48 | $52.48 | 5,258,000 | — | — |
| 2018-03-27 | $52.87 | $52.87 | 2,723,100 | — | — |
| 2018-03-26 | $52.44 | $52.44 | 1,601,200 | — | — |
| 2018-03-23 | $51.40 | $51.40 | 2,380,400 | — | — |
| 2018-03-22 | $52.71 | $52.71 | 2,560,300 | — | — |
| 2018-03-21 | $54.17 | $54.17 | 2,225,200 | — | — |
| 2018-03-20 | $55.72 | $55.72 | 1,309,000 | — | — |
| 2018-03-19 | $55.42 | $55.42 | 1,552,100 | — | — |
| 2018-03-16 | $56.12 | $56.12 | 2,470,900 | — | — |
| 2018-03-15 | $55.34 | $55.34 | 1,528,900 | — | — |
| 2018-03-14 | $55.95 | $55.95 | 1,580,500 | — | — |
| 2018-03-13 | $56.65 | $56.65 | 1,594,800 | — | — |
| 2018-03-12 | $56.58 | $56.58 | 1,907,000 | — | — |
| 2018-03-09 | $57.15 | $57.15 | 2,756,900 | — | — |
| 2018-03-08 | $55.45 | $55.45 | 1,832,000 | — | — |
| 2018-03-07 | $55.50 | $55.50 | 1,877,300 | — | — |
| 2018-03-06 | $56.00 | $56.00 | 1,980,400 | — | — |
| 2018-03-05 | $55.58 | $55.58 | 2,327,400 | — | — |
| 2018-03-02 | $56.44 | $56.44 | 4,246,100 | — | — |
| 2018-03-01 | $56.77 | $56.77 | 3,016,700 | — | — |
| 2018-02-28 | $56.90 | $56.90 | 13,538,200 | — | — |
| 2018-02-27 | $56.27 | $56.27 | 1,845,600 | — | — |
| 2018-02-26 | $57.95 | $57.95 | 1,380,300 | — | — |
| 2018-02-23 | $57.90 | $57.90 | 1,259,000 | — | — |
| 2018-02-22 | $57.29 | $57.29 | 2,591,100 | — | — |
| 2018-02-21 | $58.72 | $58.72 | 1,744,600 | — | — |
| 2018-02-20 | $58.95 | $58.95 | 1,505,800 | — | — |
| 2018-02-16 | $59.11 | $59.11 | 1,036,700 | — | — |
| 2018-02-15 | $59.36 | $59.36 | 1,908,200 | — | — |
| 2018-02-14 | $58.88 | $58.88 | 1,465,300 | — | — |
| 2018-02-13 | $57.50 | $57.50 | 1,500,000 | — | — |
| 2018-02-12 | $57.45 | $57.45 | 1,833,000 | — | — |
| 2018-02-09 | $56.21 | $56.21 | 1,744,500 | — | — |
| 2018-02-08 | $56.01 | $56.01 | 1,793,400 | — | — |
| 2018-02-07 | $57.74 | $57.74 | 1,518,500 | — | — |
| 2018-02-06 | $58.20 | $58.20 | 2,468,000 | — | — |
| 2018-02-05 | $56.95 | $56.95 | 2,323,200 | — | — |
| 2018-02-02 | $59.00 | $59.00 | 1,370,200 | — | — |
| 2018-02-01 | $60.59 | $60.59 | 1,220,300 | — | — |
| 2018-01-31 | $60.74 | $60.74 | 1,568,900 | — | — |
| 2018-01-30 | $59.96 | $59.96 | 1,062,900 | — | — |
| 2018-01-29 | $60.57 | $60.57 | 1,125,000 | — | — |
| 2018-01-26 | $60.93 | $60.93 | 1,319,500 | — | — |
| 2018-01-25 | $59.61 | $59.61 | 1,272,700 | — | — |
| 2018-01-24 | $59.77 | $59.77 | 3,544,200 | — | — |
| 2018-01-23 | $58.33 | $58.33 | 1,614,900 | — | — |
| 2018-01-22 | $59.37 | $59.37 | 1,633,300 | — | — |
| 2018-01-19 | $59.43 | $59.43 | 2,143,200 | — | — |
| 2018-01-18 | $58.86 | $58.86 | 1,442,500 | — | — |
| 2018-01-17 | $59.27 | $59.27 | 2,614,700 | — | — |
| 2018-01-16 | $57.39 | $57.39 | 1,639,000 | — | — |
| 2018-01-12 | $57.85 | $57.85 | 2,057,600 | — | — |
| 2018-01-11 | $56.16 | $56.16 | 2,125,800 | — | — |
| 2018-01-10 | $55.60 | $55.60 | 1,396,500 | — | — |
| 2018-01-09 | $54.94 | $54.94 | 1,002,000 | — | — |
| 2018-01-08 | $54.66 | $54.66 | 1,056,500 | — | — |
| 2018-01-05 | $54.87 | $54.87 | 1,178,300 | — | — |
| 2018-01-04 | $54.68 | $54.68 | 1,432,600 | — | — |
| 2018-01-03 | $55.37 | $55.37 | 1,399,700 | — | — |
| 2018-01-02 | $54.96 | $54.96 | 1,617,900 | — | — |