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
- 2016-09-30 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 | $41.59 | $41.59 | 2,484,100 | — | — |
| 2018-12-28 | $40.27 | $40.27 | 1,706,300 | — | — |
| 2018-12-27 | $39.91 | $39.91 | 1,864,800 | — | — |
| 2018-12-26 | $38.92 | $38.92 | 1,774,900 | — | — |
| 2018-12-24 | $36.13 | $36.13 | 1,480,800 | — | — |
| 2018-12-21 | $36.47 | $36.47 | 4,992,100 | — | — |
| 2018-12-20 | $38.23 | $38.23 | 2,951,000 | — | — |
| 2018-12-19 | $39.99 | $39.99 | 2,329,400 | — | — |
| 2018-12-18 | $40.88 | $40.88 | 4,480,500 | — | — |
| 2018-12-17 | $38.90 | $38.90 | 6,878,000 | — | — |
| 2018-12-14 | $44.12 | $44.12 | 1,770,100 | — | — |
| 2018-12-13 | $44.70 | $44.70 | 1,125,800 | — | — |
| 2018-12-12 | $44.47 | $44.47 | 2,400,500 | — | — |
| 2018-12-11 | $44.49 | $44.49 | 2,683,800 | — | — |
| 2018-12-10 | $43.16 | $43.16 | 1,551,400 | — | — |
| 2018-12-07 | $42.28 | $42.28 | 1,792,100 | — | — |
| 2018-12-06 | $44.43 | $44.43 | 3,540,200 | — | — |
| 2018-12-04 | $42.63 | $42.63 | 2,439,000 | — | — |
| 2018-12-03 | $44.96 | $44.96 | 2,853,300 | — | — |
| 2018-11-30 | $44.71 | $44.71 | 2,768,200 | — | — |
| 2018-11-29 | $43.84 | $43.84 | 2,480,200 | — | — |
| 2018-11-28 | $43.11 | $43.11 | 8,639,200 | — | — |
| 2018-11-27 | $40.97 | $40.97 | 3,654,900 | — | — |
| 2018-11-26 | $41.72 | $41.72 | 1,925,100 | — | — |
| 2018-11-23 | $39.95 | $39.95 | 959,500 | — | — |
| 2018-11-21 | $39.35 | $39.35 | 1,539,700 | — | — |
| 2018-11-20 | $38.18 | $38.18 | 2,784,600 | — | — |
| 2018-11-19 | $38.80 | $38.80 | 2,916,000 | — | — |
| 2018-11-16 | $42.12 | $42.12 | 1,448,700 | — | — |
| 2018-11-15 | $42.65 | $42.65 | 1,536,600 | — | — |
| 2018-11-14 | $41.44 | $41.44 | 1,178,200 | — | — |
| 2018-11-13 | $41.52 | $41.52 | 1,880,800 | — | — |
| 2018-11-12 | $41.64 | $41.64 | 2,187,800 | — | — |
| 2018-11-09 | $43.57 | $43.57 | 1,926,100 | — | — |
| 2018-11-08 | $45.65 | $45.65 | 1,315,000 | — | — |
| 2018-11-07 | $45.73 | $45.73 | 3,023,900 | — | — |
| 2018-11-06 | $44.41 | $44.41 | 5,926,900 | — | — |
| 2018-11-05 | $42.39 | $42.39 | 1,252,700 | — | — |
| 2018-11-02 | $43.09 | $43.09 | 1,661,300 | — | — |
| 2018-11-01 | $43.35 | $43.35 | 2,298,400 | — | — |
| 2018-10-31 | $41.51 | $41.51 | 2,757,100 | — | — |
| 2018-10-30 | $39.35 | $39.35 | 2,872,700 | — | — |
| 2018-10-29 | $37.07 | $37.07 | 3,501,300 | — | — |
| 2018-10-26 | $35.95 | $35.95 | 3,972,700 | — | — |
| 2018-10-25 | $38.26 | $38.26 | 1,788,500 | — | — |
| 2018-10-24 | $37.44 | $37.44 | 1,683,400 | — | — |
| 2018-10-23 | $39.44 | $39.44 | 4,606,800 | — | — |
| 2018-10-22 | $39.71 | $39.71 | 2,174,400 | — | — |
| 2018-10-19 | $38.76 | $38.76 | 5,542,200 | — | — |
| 2018-10-18 | $40.97 | $40.97 | 1,682,100 | — | — |
| 2018-10-17 | $42.29 | $42.29 | 2,018,800 | — | — |
| 2018-10-16 | $42.31 | $42.31 | 2,678,600 | — | — |
| 2018-10-15 | $40.29 | $40.29 | 2,744,700 | — | — |
| 2018-10-12 | $41.46 | $41.46 | 3,269,900 | — | — |
| 2018-10-11 | $38.59 | $38.59 | 4,882,300 | — | — |
| 2018-10-10 | $38.93 | $38.93 | 4,013,100 | — | — |
| 2018-10-09 | $40.54 | $40.54 | 3,433,900 | — | — |
| 2018-10-08 | $40.28 | $40.28 | 5,673,700 | — | — |
| 2018-10-05 | $42.58 | $42.58 | 4,181,100 | — | — |
| 2018-10-04 | $42.32 | $42.32 | 4,393,000 | — | — |
| 2018-10-03 | $43.25 | $43.25 | 4,857,900 | — | — |
| 2018-10-02 | $41.81 | $41.81 | 3,776,700 | — | — |
| 2018-10-01 | $43.43 | $43.43 | 3,440,300 | — | — |
| 2018-09-28 | $42.72 | $42.72 | 2,360,100 | — | — |
| 2018-09-27 | $42.59 | $42.59 | 2,193,000 | — | — |
| 2018-09-26 | $42.24 | $42.24 | 2,276,000 | — | — |
| 2018-09-25 | $43.12 | $43.12 | 4,462,900 | — | — |
| 2018-09-24 | $42.40 | $42.40 | 11,723,600 | — | — |
| 2018-09-21 | $46.45 | $46.45 | 4,069,400 | — | — |
| 2018-09-20 | $48.01 | $48.01 | 4,413,900 | — | — |
| 2018-09-19 | $46.67 | $46.67 | 4,620,600 | — | — |
| 2018-09-18 | $49.65 | $49.65 | 6,072,300 | — | — |
| 2018-09-17 | $46.43 | $46.43 | 8,196,500 | — | — |
| 2018-09-14 | $52.50 | $52.50 | 1,466,600 | — | — |
| 2018-09-13 | $52.30 | $52.30 | 2,246,000 | — | — |
| 2018-09-12 | $51.48 | $51.48 | 2,767,600 | — | — |
| 2018-09-11 | $52.29 | $52.29 | 4,046,900 | — | — |
| 2018-09-10 | $51.82 | $51.82 | 3,631,200 | — | — |
| 2018-09-07 | $51.33 | $51.33 | 2,469,500 | — | — |
| 2018-09-06 | $51.41 | $51.41 | 3,068,900 | — | — |
| 2018-09-05 | $53.09 | $53.09 | 5,271,700 | — | — |
| 2018-09-04 | $56.38 | $56.38 | 4,288,200 | — | — |
| 2018-08-31 | $56.32 | $56.32 | 7,110,500 | — | — |
| 2018-08-30 | $60.82 | $60.82 | 4,370,900 | — | — |
| 2018-08-29 | $61.13 | $61.13 | 2,917,700 | — | — |
| 2018-08-28 | $60.55 | $60.55 | 2,928,600 | — | — |
| 2018-08-27 | $59.60 | $59.60 | 3,352,500 | — | — |
| 2018-08-24 | $56.97 | $56.97 | 2,124,600 | — | — |
| 2018-08-23 | $56.21 | $56.21 | 2,416,700 | — | — |
| 2018-08-22 | $55.26 | $55.26 | 2,115,300 | — | — |
| 2018-08-21 | $53.56 | $53.56 | 1,234,000 | — | — |
| 2018-08-20 | $52.93 | $52.93 | 1,416,600 | — | — |
| 2018-08-17 | $53.59 | $53.59 | 4,578,000 | — | — |
| 2018-08-16 | $55.66 | $55.66 | 1,244,200 | — | — |
| 2018-08-15 | $55.42 | $55.42 | 2,106,800 | — | — |
| 2018-08-14 | $56.00 | $56.00 | 2,153,500 | — | — |
| 2018-08-13 | $53.77 | $53.77 | 2,027,900 | — | — |
| 2018-08-10 | $54.33 | $54.33 | 1,066,600 | — | — |
| 2018-08-09 | $53.96 | $53.96 | 2,156,600 | — | — |
| 2018-08-08 | $51.92 | $51.92 | 1,970,100 | — | — |
| 2018-08-07 | $52.13 | $52.13 | 857,500 | — | — |
| 2018-08-06 | $51.60 | $51.60 | 1,480,700 | — | — |
| 2018-08-03 | $50.68 | $50.68 | 1,079,800 | — | — |
| 2018-08-02 | $50.78 | $50.78 | 1,385,400 | — | — |
| 2018-08-01 | $49.34 | $49.34 | 1,720,100 | — | — |
| 2018-07-31 | $48.89 | $48.89 | 2,698,800 | — | — |
| 2018-07-30 | $48.88 | $48.88 | 3,266,700 | — | — |
| 2018-07-27 | $51.89 | $51.89 | 3,284,800 | — | — |
| 2018-07-26 | $54.85 | $54.85 | 1,561,700 | — | — |
| 2018-07-25 | $54.45 | $54.45 | 1,941,600 | — | — |
| 2018-07-24 | $53.29 | $53.29 | 2,887,000 | — | — |
| 2018-07-23 | $56.06 | $56.06 | 1,982,900 | — | — |
| 2018-07-20 | $56.48 | $56.48 | 1,226,100 | — | — |
| 2018-07-19 | $57.43 | $57.43 | 1,545,800 | — | — |
| 2018-07-18 | $58.11 | $58.11 | 1,769,600 | — | — |
| 2018-07-17 | $57.51 | $57.51 | 2,004,700 | — | — |
| 2018-07-16 | $56.54 | $56.54 | 1,476,900 | — | — |
| 2018-07-13 | $56.35 | $56.35 | 1,687,100 | — | — |
| 2018-07-12 | $57.32 | $57.32 | 2,439,900 | — | — |
| 2018-07-11 | $55.20 | $55.20 | 2,611,200 | — | — |
| 2018-07-10 | $53.65 | $53.65 | 2,005,100 | — | — |
| 2018-07-09 | $53.14 | $53.14 | 2,527,400 | — | — |
| 2018-07-06 | $53.75 | $53.75 | 2,291,100 | — | — |
| 2018-07-05 | $52.55 | $52.55 | 2,332,100 | — | — |
| 2018-07-03 | $51.90 | $51.90 | 1,296,300 | — | — |
| 2018-07-02 | $52.32 | $52.32 | 2,096,200 | — | — |
| 2018-06-29 | $51.57 | $51.57 | 2,747,000 | — | — |
| 2018-06-28 | $51.91 | $51.91 | 2,861,600 | — | — |
| 2018-06-27 | $50.09 | $50.09 | 4,691,900 | — | — |
| 2018-06-26 | $51.97 | $51.97 | 4,894,900 | — | — |
| 2018-06-25 | $51.64 | $51.64 | 7,852,400 | — | — |
| 2018-06-22 | $54.34 | $54.34 | 15,543,200 | — | — |
| 2018-06-21 | $58.43 | $58.43 | 2,868,100 | — | — |
| 2018-06-20 | $59.86 | $59.86 | 3,155,300 | — | — |
| 2018-06-19 | $61.55 | $61.55 | 4,217,100 | — | — |
| 2018-06-18 | $63.71 | $63.71 | 3,960,600 | — | — |
| 2018-06-15 | $61.89 | $61.89 | 2,181,400 | — | — |
| 2018-06-14 | $62.58 | $62.58 | 4,099,300 | — | — |
| 2018-06-13 | $63.50 | $63.50 | 6,960,300 | — | — |
| 2018-06-12 | $60.65 | $60.65 | 7,455,300 | — | — |
| 2018-06-11 | $56.36 | $56.36 | 1,926,800 | — | — |
| 2018-06-08 | $56.19 | $56.19 | 1,959,700 | — | — |
| 2018-06-07 | $55.85 | $55.85 | 4,509,100 | — | — |
| 2018-06-06 | $56.20 | $56.20 | 2,476,700 | — | — |
| 2018-06-05 | $57.02 | $57.02 | 2,325,400 | — | — |
| 2018-06-04 | $56.99 | $56.99 | 2,566,200 | — | — |
| 2018-06-01 | $56.72 | $56.72 | 3,199,000 | — | — |
| 2018-05-31 | $53.45 | $53.45 | 2,569,600 | — | — |
| 2018-05-30 | $54.39 | $54.39 | 3,250,200 | — | — |
| 2018-05-29 | $51.93 | $51.93 | 4,558,700 | — | — |
| 2018-05-25 | $52.50 | $52.50 | 8,888,300 | — | — |
| 2018-05-24 | $55.36 | $55.36 | 4,379,800 | — | — |
| 2018-05-23 | $56.28 | $56.28 | 2,449,600 | — | — |
| 2018-05-22 | $56.40 | $56.40 | 1,804,100 | — | — |
| 2018-05-21 | $56.67 | $56.67 | 2,846,200 | — | — |
| 2018-05-18 | $58.24 | $58.24 | 1,744,200 | — | — |
| 2018-05-17 | $58.30 | $58.30 | 1,814,800 | — | — |
| 2018-05-16 | $57.35 | $57.35 | 1,761,000 | — | — |
| 2018-05-15 | $57.19 | $57.19 | 2,594,800 | — | — |
| 2018-05-14 | $57.33 | $57.33 | 2,362,600 | — | — |
| 2018-05-11 | $59.10 | $59.10 | 1,758,300 | — | — |
| 2018-05-10 | $59.13 | $59.13 | 2,273,100 | — | — |
| 2018-05-09 | $58.50 | $58.50 | 1,888,100 | — | — |
| 2018-05-08 | $57.15 | $57.15 | 1,883,500 | — | — |
| 2018-05-07 | $55.72 | $55.72 | 2,971,700 | — | — |
| 2018-05-04 | $54.39 | $54.39 | 2,025,700 | — | — |
| 2018-05-03 | $52.71 | $52.71 | 1,229,700 | — | — |
| 2018-05-02 | $52.10 | $52.10 | 1,582,500 | — | — |
| 2018-05-01 | $51.91 | $51.91 | 1,310,600 | — | — |
| 2018-04-30 | $50.59 | $50.59 | 2,541,500 | — | — |
| 2018-04-27 | $49.59 | $49.59 | 5,119,700 | — | — |
| 2018-04-26 | $52.15 | $52.15 | 1,733,200 | — | — |
| 2018-04-25 | $50.61 | $50.61 | 2,918,600 | — | — |
| 2018-04-24 | $52.51 | $52.51 | 3,873,100 | — | — |
| 2018-04-23 | $53.86 | $53.86 | 2,768,600 | — | — |
| 2018-04-20 | $54.03 | $54.03 | 2,351,700 | — | — |
| 2018-04-19 | $55.15 | $55.15 | 2,279,900 | — | — |
| 2018-04-18 | $55.51 | $55.51 | 2,221,700 | — | — |
| 2018-04-17 | $55.33 | $55.33 | 3,826,600 | — | — |
| 2018-04-16 | $53.41 | $53.41 | 1,891,300 | — | — |
| 2018-04-13 | $53.78 | $53.78 | 2,943,800 | — | — |
| 2018-04-12 | $53.49 | $53.49 | 2,581,700 | — | — |
| 2018-04-11 | $52.29 | $52.29 | 2,249,100 | — | — |
| 2018-04-10 | $52.30 | $52.30 | 4,689,600 | — | — |
| 2018-04-09 | $49.53 | $49.53 | 3,224,000 | — | — |
| 2018-04-06 | $49.84 | $49.84 | 4,516,800 | — | — |
| 2018-04-05 | $51.81 | $51.81 | 4,017,900 | — | — |
| 2018-04-04 | $50.26 | $50.26 | 3,497,700 | — | — |
| 2018-04-03 | $48.62 | $48.62 | 2,880,000 | — | — |
| 2018-04-02 | $47.66 | $47.66 | 3,531,900 | — | — |
| 2018-03-29 | $49.11 | $49.11 | 4,021,000 | — | — |
| 2018-03-28 | $47.94 | $47.94 | 5,973,900 | — | — |
| 2018-03-27 | $47.36 | $47.36 | 7,611,200 | — | — |
| 2018-03-26 | $51.89 | $51.89 | 4,851,100 | — | — |
| 2018-03-23 | $49.92 | $49.92 | 8,000,500 | — | — |
| 2018-03-22 | $52.87 | $52.87 | 6,450,400 | — | — |
| 2018-03-21 | $53.43 | $53.43 | 4,347,800 | — | — |
| 2018-03-20 | $53.85 | $53.85 | 4,855,000 | — | — |
| 2018-03-19 | $53.00 | $53.00 | 7,124,000 | — | — |
| 2018-03-16 | $53.74 | $53.74 | 8,485,000 | — | — |
| 2018-03-15 | $54.41 | $54.41 | 7,335,100 | — | — |
| 2018-03-14 | $54.66 | $54.66 | 8,761,000 | — | — |
| 2018-03-13 | $53.04 | $53.04 | 9,311,100 | — | — |
| 2018-03-12 | $51.48 | $51.48 | 9,071,000 | — | — |
| 2018-03-09 | $49.10 | $49.10 | 9,683,600 | — | — |
| 2018-03-08 | $46.32 | $46.32 | 5,457,100 | — | — |
| 2018-03-07 | $45.65 | $45.65 | 7,508,000 | — | — |
| 2018-03-06 | $44.13 | $44.13 | 8,282,800 | — | — |
| 2018-03-05 | $42.03 | $42.03 | 10,004,800 | — | — |
| 2018-03-02 | $38.87 | $38.87 | 9,831,200 | — | — |
| 2018-03-01 | $36.20 | $36.20 | 5,911,900 | — | — |
| 2018-02-28 | $36.45 | $36.45 | 3,292,500 | — | — |
| 2018-02-27 | $35.93 | $35.93 | 2,742,900 | — | — |
| 2018-02-26 | $36.54 | $36.54 | 2,593,600 | — | — |
| 2018-02-23 | $35.60 | $35.60 | 2,166,200 | — | — |
| 2018-02-22 | $34.85 | $34.85 | 3,778,600 | — | — |
| 2018-02-21 | $34.83 | $34.83 | 4,381,700 | — | — |
| 2018-02-20 | $34.79 | $34.79 | 4,525,000 | — | — |
| 2018-02-16 | $34.47 | $34.47 | 1,914,700 | — | — |
| 2018-02-15 | $34.82 | $34.82 | 2,146,900 | — | — |
| 2018-02-14 | $34.22 | $34.22 | 2,654,500 | — | — |
| 2018-02-13 | $33.19 | $33.19 | 2,041,400 | — | — |
| 2018-02-12 | $32.89 | $32.89 | 2,428,100 | — | — |
| 2018-02-09 | $31.60 | $31.60 | 5,167,800 | — | — |
| 2018-02-08 | $31.24 | $31.24 | 3,045,400 | — | — |
| 2018-02-07 | $32.56 | $32.56 | 4,678,800 | — | — |
| 2018-02-06 | $31.23 | $31.23 | 3,411,700 | — | — |
| 2018-02-05 | $30.34 | $30.34 | 3,841,700 | — | — |
| 2018-02-02 | $31.26 | $31.26 | 3,177,300 | — | — |
| 2018-02-01 | $32.11 | $32.11 | 2,408,300 | — | — |
| 2018-01-31 | $32.10 | $32.10 | 2,676,000 | — | — |
| 2018-01-30 | $32.05 | $32.05 | 3,993,500 | — | — |
| 2018-01-29 | $32.39 | $32.39 | 2,903,100 | — | — |
| 2018-01-26 | $32.99 | $32.99 | 3,973,100 | — | — |
| 2018-01-25 | $33.21 | $33.21 | 9,405,800 | — | — |
| 2018-01-24 | $36.40 | $36.40 | 3,250,200 | — | — |
| 2018-01-23 | $37.49 | $37.49 | 3,782,900 | — | — |
| 2018-01-22 | $35.91 | $35.91 | 3,770,400 | — | — |
| 2018-01-19 | $35.93 | $35.93 | 3,247,000 | — | — |
| 2018-01-18 | $36.19 | $36.19 | 3,856,800 | — | — |
| 2018-01-17 | $36.73 | $36.73 | 3,643,600 | — | — |
| 2018-01-16 | $36.01 | $36.01 | 4,011,200 | — | — |
| 2018-01-12 | $37.84 | $37.84 | 1,919,500 | — | — |
| 2018-01-11 | $37.95 | $37.95 | 1,809,300 | — | — |
| 2018-01-10 | $37.02 | $37.02 | 1,652,500 | — | — |
| 2018-01-09 | $37.28 | $37.28 | 3,264,200 | — | — |
| 2018-01-08 | $38.41 | $38.41 | 4,216,900 | — | — |
| 2018-01-05 | $36.91 | $36.91 | 2,532,900 | — | — |
| 2018-01-04 | $36.24 | $36.24 | 3,891,900 | — | — |
| 2018-01-03 | $36.77 | $36.77 | 3,819,700 | — | — |
| 2018-01-02 | $35.95 | $35.95 | 1,920,300 | — | — |