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
- 2000-10-06 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 | $33.75 | $43.20 | 2,650,600 | — | — |
| 2018-12-28 | $33.81 | $43.28 | 2,373,100 | — | — |
| 2018-12-27 | $34.15 | $43.72 | 2,912,000 | — | — |
| 2018-12-26 | $33.89 | $43.38 | 2,703,100 | — | — |
| 2018-12-24 | $32.30 | $41.35 | 1,463,500 | — | — |
| 2018-12-21 | $32.81 | $42.00 | 5,765,000 | — | — |
| 2018-12-20 | $33.41 | $42.77 | 3,536,300 | — | — |
| 2018-12-19 | $33.95 | $43.46 | 3,497,500 | — | — |
| 2018-12-18 | $34.68 | $44.39 | 3,543,600 | — | — |
| 2018-12-17 | $34.73 | $44.46 | 4,218,300 | — | — |
| 2018-12-14 | $34.60 | $44.29 | 3,556,200 | — | — |
| 2018-12-13 | $34.83 | $44.59 | 5,668,900 | — | — |
| 2018-12-12 | $36.04 | $46.13 | 4,512,700 | — | — |
| 2018-12-11 | $34.96 | $44.75 | 4,026,900 | — | — |
| 2018-12-10 | $35.84 | $45.88 | 6,559,600 | — | — |
| 2018-12-07 | $35.34 | $45.24 | 6,222,500 | — | — |
| 2018-12-06 | $37.58 | $48.11 | 4,050,000 | — | — |
| 2018-12-04 | $38.22 | $48.49 | 4,152,600 | — | — |
| 2018-12-03 | $39.54 | $50.17 | 5,358,100 | — | — |
| 2018-11-30 | $38.93 | $49.39 | 6,000,800 | — | — |
| 2018-11-29 | $38.01 | $48.23 | 3,212,500 | — | — |
| 2018-11-28 | $38.50 | $48.85 | 3,769,700 | — | — |
| 2018-11-27 | $37.34 | $47.38 | 4,598,300 | — | — |
| 2018-11-26 | $38.73 | $49.14 | 6,282,100 | — | — |
| 2018-11-23 | $37.67 | $47.79 | 2,714,100 | — | — |
| 2018-11-21 | $37.87 | $48.05 | 5,363,000 | — | — |
| 2018-11-20 | $38.07 | $48.30 | 4,209,600 | — | — |
| 2018-11-19 | $39.14 | $49.66 | 3,617,000 | — | — |
| 2018-11-16 | $40.63 | $51.55 | 4,152,500 | — | — |
| 2018-11-15 | $41.01 | $52.03 | 3,593,300 | — | — |
| 2018-11-14 | $41.09 | $52.13 | 2,598,400 | — | — |
| 2018-11-13 | $41.10 | $52.15 | 3,088,700 | — | — |
| 2018-11-12 | $41.27 | $52.36 | 3,133,000 | — | — |
| 2018-11-09 | $42.00 | $53.29 | 3,247,200 | — | — |
| 2018-11-08 | $43.03 | $54.60 | 2,714,900 | — | — |
| 2018-11-07 | $42.43 | $53.83 | 3,300,200 | — | — |
| 2018-11-06 | $42.45 | $53.86 | 2,727,000 | — | — |
| 2018-11-05 | $42.75 | $54.24 | 3,388,300 | — | — |
| 2018-11-02 | $42.81 | $54.32 | 5,162,300 | — | — |
| 2018-11-01 | $42.94 | $54.48 | 4,370,200 | — | — |
| 2018-10-31 | $42.31 | $53.68 | 6,046,300 | — | — |
| 2018-10-30 | $40.32 | $51.16 | 6,250,900 | — | — |
| 2018-10-29 | $40.80 | $51.77 | 6,034,600 | — | — |
| 2018-10-26 | $41.24 | $52.32 | 3,817,000 | — | — |
| 2018-10-25 | $41.52 | $52.68 | 3,986,100 | — | — |
| 2018-10-24 | $41.70 | $52.91 | 4,574,800 | — | — |
| 2018-10-23 | $42.44 | $53.85 | 4,158,400 | — | — |
| 2018-10-22 | $42.62 | $54.08 | 2,341,000 | — | — |
| 2018-10-19 | $42.51 | $53.94 | 2,646,200 | — | — |
| 2018-10-18 | $43.44 | $55.12 | 3,089,200 | — | — |
| 2018-10-17 | $43.99 | $55.81 | 2,979,900 | — | — |
| 2018-10-16 | $44.47 | $56.42 | 3,844,100 | — | — |
| 2018-10-15 | $43.06 | $54.63 | 3,978,700 | — | — |
| 2018-10-12 | $43.82 | $55.60 | 3,958,500 | — | — |
| 2018-10-11 | $42.68 | $54.15 | 5,931,700 | — | — |
| 2018-10-10 | $43.77 | $55.53 | 6,411,000 | — | — |
| 2018-10-09 | $47.78 | $60.62 | 2,293,900 | — | — |
| 2018-10-08 | $48.26 | $61.23 | 1,754,800 | — | — |
| 2018-10-05 | $47.96 | $60.85 | 2,764,000 | — | — |
| 2018-10-04 | $48.43 | $61.45 | 3,475,500 | — | — |
| 2018-10-03 | $50.14 | $63.62 | 2,110,600 | — | — |
| 2018-10-02 | $49.83 | $63.22 | 2,728,400 | — | — |
| 2018-10-01 | $50.34 | $63.87 | 2,513,600 | — | — |
| 2018-09-28 | $50.27 | $63.78 | 2,004,100 | — | — |
| 2018-09-27 | $50.14 | $63.62 | 2,482,300 | — | — |
| 2018-09-26 | $49.69 | $63.05 | 1,802,900 | — | — |
| 2018-09-25 | $49.25 | $62.49 | 1,986,800 | — | — |
| 2018-09-24 | $49.33 | $62.59 | 2,596,600 | — | — |
| 2018-09-21 | $50.20 | $63.69 | 3,995,500 | — | — |
| 2018-09-20 | $50.34 | $63.87 | 2,159,600 | — | — |
| 2018-09-19 | $50.43 | $63.98 | 1,584,700 | — | — |
| 2018-09-18 | $50.82 | $64.48 | 1,552,200 | — | — |
| 2018-09-17 | $50.51 | $64.09 | 2,784,400 | — | — |
| 2018-09-14 | $49.94 | $63.36 | 2,023,500 | — | — |
| 2018-09-13 | $49.96 | $63.39 | 1,823,300 | — | — |
| 2018-09-12 | $50.53 | $64.11 | 2,330,500 | — | — |
| 2018-09-11 | $50.12 | $63.59 | 1,902,800 | — | — |
| 2018-09-10 | $49.75 | $63.12 | 4,556,700 | — | — |
| 2018-09-07 | $49.18 | $62.40 | 3,002,900 | — | — |
| 2018-09-06 | $49.96 | $63.39 | 3,611,400 | — | — |
| 2018-09-05 | $50.43 | $63.56 | 3,741,200 | — | — |
| 2018-09-04 | $50.86 | $64.10 | 2,086,300 | — | — |
| 2018-08-31 | $50.69 | $63.88 | 1,902,900 | — | — |
| 2018-08-30 | $50.61 | $63.78 | 2,062,100 | — | — |
| 2018-08-29 | $51.32 | $64.68 | 1,964,400 | — | — |
| 2018-08-28 | $51.36 | $64.73 | 2,507,400 | — | — |
| 2018-08-27 | $50.74 | $63.95 | 1,572,700 | — | — |
| 2018-08-24 | $51.03 | $64.31 | 2,332,100 | — | — |
| 2018-08-23 | $51.39 | $64.77 | 2,818,900 | — | — |
| 2018-08-22 | $51.65 | $65.09 | 1,924,200 | — | — |
| 2018-08-21 | $52.03 | $65.57 | 2,726,000 | — | — |
| 2018-08-20 | $52.19 | $65.77 | 2,710,000 | — | — |
| 2018-08-17 | $51.41 | $64.79 | 3,006,400 | — | — |
| 2018-08-16 | $51.38 | $64.75 | 3,732,600 | — | — |
| 2018-08-15 | $52.07 | $65.62 | 4,483,500 | — | — |
| 2018-08-14 | $53.16 | $67.00 | 13,722,100 | — | — |
| 2018-08-13 | $47.46 | $59.81 | 6,686,700 | — | — |
| 2018-08-10 | $47.93 | $60.40 | 2,923,400 | — | — |
| 2018-08-09 | $47.54 | $59.91 | 2,994,100 | — | — |
| 2018-08-08 | $47.05 | $59.30 | 4,420,200 | — | — |
| 2018-08-07 | $45.76 | $57.67 | 6,391,300 | — | — |
| 2018-08-06 | $45.41 | $57.23 | 3,802,800 | — | — |
| 2018-08-03 | $46.53 | $58.64 | 6,105,000 | — | — |
| 2018-08-02 | $46.53 | $58.64 | 4,987,400 | — | — |
| 2018-08-01 | $46.47 | $58.56 | 2,662,800 | — | — |
| 2018-07-31 | $47.12 | $59.38 | 2,400,900 | — | — |
| 2018-07-30 | $47.53 | $59.90 | 1,390,900 | — | — |
| 2018-07-27 | $47.57 | $59.95 | 1,653,700 | — | — |
| 2018-07-26 | $47.99 | $60.48 | 2,323,900 | — | — |
| 2018-07-25 | $48.05 | $60.56 | 1,867,300 | — | — |
| 2018-07-24 | $47.97 | $60.46 | 1,664,300 | — | — |
| 2018-07-23 | $48.24 | $60.80 | 1,820,900 | — | — |
| 2018-07-20 | $48.32 | $60.90 | 1,665,700 | — | — |
| 2018-07-19 | $48.02 | $60.52 | 2,401,300 | — | — |
| 2018-07-18 | $47.30 | $59.61 | 2,153,500 | — | — |
| 2018-07-17 | $47.39 | $59.72 | 1,957,600 | — | — |
| 2018-07-16 | $47.03 | $59.27 | 1,569,600 | — | — |
| 2018-07-13 | $46.53 | $58.64 | 1,921,800 | — | — |
| 2018-07-12 | $45.63 | $57.51 | 1,630,900 | — | — |
| 2018-07-11 | $45.50 | $57.34 | 3,913,100 | — | — |
| 2018-07-10 | $46.50 | $58.60 | 1,888,400 | — | — |
| 2018-07-09 | $46.41 | $58.49 | 2,423,100 | — | — |
| 2018-07-06 | $46.80 | $58.98 | 1,537,200 | — | — |
| 2018-07-05 | $46.26 | $58.30 | 2,063,800 | — | — |
| 2018-07-03 | $46.45 | $58.54 | 919,900 | — | — |
| 2018-07-02 | $46.37 | $58.44 | 2,148,500 | — | — |
| 2018-06-29 | $46.71 | $58.87 | 2,245,900 | — | — |
| 2018-06-28 | $46.82 | $59.01 | 2,539,100 | — | — |
| 2018-06-27 | $46.22 | $58.25 | 1,915,200 | — | — |
| 2018-06-26 | $47.14 | $59.41 | 2,590,500 | — | — |
| 2018-06-25 | $47.06 | $59.31 | 2,410,200 | — | — |
| 2018-06-22 | $47.27 | $59.57 | 2,524,600 | — | — |
| 2018-06-21 | $48.04 | $60.54 | 2,844,800 | — | — |
| 2018-06-20 | $47.04 | $59.28 | 1,914,500 | — | — |
| 2018-06-19 | $46.88 | $59.08 | 3,052,600 | — | — |
| 2018-06-18 | $46.93 | $59.14 | 6,670,000 | — | — |
| 2018-06-15 | $46.41 | $58.49 | 4,754,300 | — | — |
| 2018-06-14 | $45.53 | $57.38 | 2,700,500 | — | — |
| 2018-06-13 | $45.47 | $57.30 | 2,396,900 | — | — |
| 2018-06-12 | $45.82 | $57.75 | 2,512,200 | — | — |
| 2018-06-11 | $46.31 | $58.36 | 2,755,100 | — | — |
| 2018-06-08 | $46.24 | $58.27 | 3,654,300 | — | — |
| 2018-06-07 | $45.83 | $57.76 | 3,459,900 | — | — |
| 2018-06-06 | $45.74 | $57.22 | 4,560,600 | — | — |
| 2018-06-05 | $44.76 | $55.99 | 6,808,800 | — | — |
| 2018-06-04 | $45.15 | $56.48 | 2,736,900 | — | — |
| 2018-06-01 | $44.50 | $55.67 | 2,542,700 | — | — |
| 2018-05-31 | $43.72 | $54.69 | 6,634,900 | — | — |
| 2018-05-30 | $43.96 | $54.99 | 3,391,700 | — | — |
| 2018-05-29 | $43.79 | $54.78 | 2,717,300 | — | — |
| 2018-05-25 | $44.29 | $55.40 | 2,190,700 | — | — |
| 2018-05-24 | $44.57 | $55.76 | 2,627,400 | — | — |
| 2018-05-23 | $44.61 | $55.81 | 3,468,500 | — | — |
| 2018-05-22 | $43.93 | $54.95 | 3,639,800 | — | — |
| 2018-05-21 | $44.99 | $56.28 | 3,637,600 | — | — |
| 2018-05-18 | $44.48 | $55.64 | 6,893,600 | — | — |
| 2018-05-17 | $44.42 | $55.57 | 3,319,800 | — | — |
| 2018-05-16 | $44.34 | $55.47 | 8,136,300 | — | — |
| 2018-05-15 | $45.24 | $56.59 | 3,872,900 | — | — |
| 2018-05-14 | $45.70 | $57.17 | 3,536,300 | — | — |
| 2018-05-11 | $46.04 | $57.59 | 2,517,700 | — | — |
| 2018-05-10 | $45.95 | $57.48 | 4,199,400 | — | — |
| 2018-05-09 | $45.40 | $56.79 | 1,724,500 | — | — |
| 2018-05-08 | $45.54 | $56.97 | 2,844,500 | — | — |
| 2018-05-07 | $45.41 | $56.81 | 2,888,800 | — | — |
| 2018-05-04 | $46.16 | $57.74 | 2,712,700 | — | — |
| 2018-05-03 | $46.09 | $57.66 | 4,799,100 | — | — |
| 2018-05-02 | $46.37 | $58.01 | 6,339,400 | — | — |
| 2018-05-01 | $47.46 | $59.37 | 18,178,700 | — | — |
| 2018-04-30 | $53.77 | $67.26 | 4,322,500 | — | — |
| 2018-04-27 | $54.64 | $68.35 | 3,208,900 | — | — |
| 2018-04-26 | $54.61 | $68.31 | 2,277,400 | — | — |
| 2018-04-25 | $53.44 | $66.85 | 2,103,600 | — | — |
| 2018-04-24 | $53.16 | $66.50 | 2,272,500 | — | — |
| 2018-04-23 | $53.56 | $67.00 | 2,110,600 | — | — |
| 2018-04-20 | $53.03 | $66.34 | 2,399,600 | — | — |
| 2018-04-19 | $53.29 | $66.66 | 1,445,400 | — | — |
| 2018-04-18 | $53.33 | $66.71 | 2,294,500 | — | — |
| 2018-04-17 | $53.70 | $67.18 | 2,518,200 | — | — |
| 2018-04-16 | $53.19 | $66.54 | 2,368,700 | — | — |
| 2018-04-13 | $52.51 | $65.69 | 1,589,200 | — | — |
| 2018-04-12 | $52.68 | $65.90 | 1,194,100 | — | — |
| 2018-04-11 | $52.46 | $65.63 | 2,098,300 | — | — |
| 2018-04-10 | $53.07 | $66.39 | 2,048,000 | — | — |
| 2018-04-09 | $52.61 | $65.81 | 2,566,600 | — | — |
| 2018-04-06 | $52.47 | $65.64 | 3,537,300 | — | — |
| 2018-04-05 | $54.00 | $67.55 | 3,148,600 | — | — |
| 2018-04-04 | $52.62 | $65.83 | 2,578,600 | — | — |
| 2018-04-03 | $51.81 | $64.81 | 2,719,500 | — | — |
| 2018-04-02 | $51.48 | $64.40 | 2,768,200 | — | — |
| 2018-03-29 | $52.61 | $65.81 | 2,190,300 | — | — |
| 2018-03-28 | $52.51 | $65.69 | 2,460,300 | — | — |
| 2018-03-27 | $53.11 | $66.44 | 3,042,600 | — | — |
| 2018-03-26 | $53.24 | $66.60 | 1,727,700 | — | — |
| 2018-03-23 | $51.74 | $64.72 | 2,590,700 | — | — |
| 2018-03-22 | $51.95 | $64.99 | 2,036,900 | — | — |
| 2018-03-21 | $52.97 | $66.26 | 2,016,000 | — | — |
| 2018-03-20 | $53.18 | $66.53 | 2,058,400 | — | — |
| 2018-03-19 | $52.21 | $65.31 | 2,899,800 | — | — |
| 2018-03-16 | $52.77 | $66.01 | 3,672,000 | — | — |
| 2018-03-15 | $52.37 | $65.51 | 1,538,100 | — | — |
| 2018-03-14 | $52.48 | $65.65 | 1,715,600 | — | — |
| 2018-03-13 | $52.98 | $66.28 | 2,046,500 | — | — |
| 2018-03-12 | $52.46 | $65.63 | 1,988,000 | — | — |
| 2018-03-09 | $52.49 | $65.66 | 3,182,800 | — | — |
| 2018-03-08 | $51.96 | $65.00 | 4,258,200 | — | — |
| 2018-03-07 | $50.69 | $62.99 | 1,593,300 | — | — |
| 2018-03-06 | $51.20 | $63.62 | 1,759,000 | — | — |
| 2018-03-05 | $50.98 | $63.35 | 1,874,800 | — | — |
| 2018-03-02 | $50.95 | $63.31 | 2,580,300 | — | — |
| 2018-03-01 | $50.27 | $62.47 | 1,987,300 | — | — |
| 2018-02-28 | $50.91 | $63.26 | 2,915,500 | — | — |
| 2018-02-27 | $50.65 | $62.94 | 2,375,700 | — | — |
| 2018-02-26 | $51.16 | $63.57 | 2,407,600 | — | — |
| 2018-02-23 | $50.65 | $62.94 | 1,724,200 | — | — |
| 2018-02-22 | $49.77 | $61.84 | 1,899,900 | — | — |
| 2018-02-21 | $49.58 | $61.61 | 2,369,700 | — | — |
| 2018-02-20 | $49.41 | $61.40 | 2,594,500 | — | — |
| 2018-02-16 | $50.06 | $62.21 | 3,189,200 | — | — |
| 2018-02-15 | $50.63 | $62.91 | 2,801,100 | — | — |
| 2018-02-14 | $50.49 | $62.74 | 2,589,900 | — | — |
| 2018-02-13 | $50.14 | $62.30 | 2,152,700 | — | — |
| 2018-02-12 | $49.91 | $62.02 | 4,946,300 | — | — |
| 2018-02-09 | $49.06 | $60.96 | 5,827,700 | — | — |
| 2018-02-08 | $48.85 | $60.70 | 8,124,100 | — | — |
| 2018-02-07 | $50.10 | $62.26 | 7,974,100 | — | — |
| 2018-02-06 | $49.02 | $60.91 | 9,419,800 | — | — |
| 2018-02-05 | $44.97 | $55.88 | 3,337,800 | — | — |
| 2018-02-02 | $45.96 | $57.11 | 2,707,600 | — | — |
| 2018-02-01 | $46.96 | $58.35 | 2,409,200 | — | — |
| 2018-01-31 | $47.04 | $58.45 | 2,934,600 | — | — |
| 2018-01-30 | $47.85 | $59.46 | 2,865,200 | — | — |
| 2018-01-29 | $48.44 | $60.19 | 2,460,600 | — | — |
| 2018-01-26 | $47.74 | $59.32 | 1,825,800 | — | — |
| 2018-01-25 | $47.43 | $58.94 | 2,103,300 | — | — |
| 2018-01-24 | $47.54 | $59.07 | 1,884,700 | — | — |
| 2018-01-23 | $47.58 | $59.12 | 2,590,700 | — | — |
| 2018-01-22 | $47.51 | $59.04 | 2,380,800 | — | — |
| 2018-01-19 | $47.76 | $59.35 | 2,554,400 | — | — |
| 2018-01-18 | $47.31 | $58.79 | 2,695,800 | — | — |
| 2018-01-17 | $46.99 | $58.39 | 2,417,600 | — | — |
| 2018-01-16 | $45.90 | $57.04 | 2,684,600 | — | — |
| 2018-01-12 | $45.78 | $56.89 | 2,325,400 | — | — |
| 2018-01-11 | $45.52 | $56.56 | 1,415,600 | — | — |
| 2018-01-10 | $45.23 | $56.20 | 2,018,600 | — | — |
| 2018-01-09 | $45.35 | $56.35 | 2,220,000 | — | — |
| 2018-01-08 | $45.29 | $56.28 | 1,935,500 | — | — |
| 2018-01-05 | $45.41 | $56.43 | 1,727,000 | — | — |
| 2018-01-04 | $45.20 | $56.17 | 1,946,200 | — | — |
| 2018-01-03 | $45.27 | $56.25 | 2,180,500 | — | — |
| 2018-01-02 | $45.26 | $56.24 | 1,884,300 | — | — |