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
- 1993-11-09 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 | $33.20 | $33.20 | 1,769,300 | — | — |
| 2018-12-28 | $33.38 | $33.38 | 1,329,300 | — | — |
| 2018-12-27 | $33.64 | $33.64 | 1,735,600 | — | — |
| 2018-12-26 | $34.06 | $34.06 | 1,973,900 | — | — |
| 2018-12-24 | $31.73 | $31.73 | 799,000 | — | — |
| 2018-12-21 | $31.88 | $31.88 | 4,467,800 | — | — |
| 2018-12-20 | $32.77 | $32.77 | 1,508,000 | — | — |
| 2018-12-19 | $33.06 | $33.06 | 1,783,300 | — | — |
| 2018-12-18 | $33.74 | $33.74 | 2,581,200 | — | — |
| 2018-12-17 | $33.40 | $33.40 | 2,836,600 | — | — |
| 2018-12-14 | $33.22 | $33.22 | 2,520,400 | — | — |
| 2018-12-13 | $33.61 | $33.61 | 2,379,100 | — | — |
| 2018-12-12 | $35.20 | $35.20 | 2,998,800 | — | — |
| 2018-12-11 | $35.15 | $35.15 | 5,310,100 | — | — |
| 2018-12-10 | $37.68 | $37.68 | 4,111,500 | — | — |
| 2018-12-07 | $37.04 | $37.04 | 4,672,900 | — | — |
| 2018-12-06 | $37.84 | $37.84 | 2,484,400 | — | — |
| 2018-12-04 | $37.50 | $37.50 | 2,460,900 | — | — |
| 2018-12-03 | $39.31 | $39.31 | 2,804,900 | — | — |
| 2018-11-30 | $38.09 | $38.09 | 2,424,700 | — | — |
| 2018-11-29 | $37.08 | $37.08 | 2,173,700 | — | — |
| 2018-11-28 | $37.97 | $37.97 | 1,260,000 | — | — |
| 2018-11-27 | $37.15 | $37.15 | 1,850,900 | — | — |
| 2018-11-26 | $36.90 | $36.90 | 2,273,800 | — | — |
| 2018-11-23 | $36.16 | $36.16 | 1,428,800 | — | — |
| 2018-11-21 | $37.40 | $37.40 | 2,468,000 | — | — |
| 2018-11-20 | $36.58 | $36.58 | 6,678,700 | — | — |
| 2018-11-19 | $35.61 | $35.61 | 5,800,300 | — | — |
| 2018-11-16 | $37.04 | $37.04 | 3,878,800 | — | — |
| 2018-11-15 | $37.98 | $37.98 | 3,215,800 | — | — |
| 2018-11-14 | $38.23 | $38.23 | 2,270,200 | — | — |
| 2018-11-13 | $39.27 | $39.27 | 1,800,700 | — | — |
| 2018-11-12 | $39.87 | $39.87 | 1,803,200 | — | — |
| 2018-11-09 | $40.44 | $40.44 | 2,111,300 | — | — |
| 2018-11-08 | $41.36 | $41.36 | 2,141,800 | — | — |
| 2018-11-07 | $40.68 | $40.68 | 1,677,600 | — | — |
| 2018-11-06 | $40.35 | $40.35 | 1,345,900 | — | — |
| 2018-11-05 | $40.29 | $40.29 | 1,826,300 | — | — |
| 2018-11-02 | $39.93 | $39.93 | 1,724,900 | — | — |
| 2018-11-01 | $40.07 | $40.07 | 2,494,900 | — | — |
| 2018-10-31 | $39.46 | $39.46 | 2,935,800 | — | — |
| 2018-10-30 | $40.30 | $40.30 | 2,229,100 | — | — |
| 2018-10-29 | $38.95 | $38.95 | 2,856,600 | — | — |
| 2018-10-26 | $38.60 | $38.60 | 2,957,500 | — | — |
| 2018-10-25 | $37.77 | $37.77 | 1,852,700 | — | — |
| 2018-10-24 | $37.50 | $37.50 | 2,685,100 | — | — |
| 2018-10-23 | $37.49 | $37.49 | 1,761,200 | — | — |
| 2018-10-22 | $37.45 | $37.45 | 1,690,700 | — | — |
| 2018-10-19 | $36.14 | $36.14 | 4,002,200 | — | — |
| 2018-10-18 | $36.87 | $36.87 | 2,291,500 | — | — |
| 2018-10-17 | $37.88 | $37.88 | 1,905,800 | — | — |
| 2018-10-16 | $37.83 | $37.83 | 2,495,800 | — | — |
| 2018-10-15 | $38.22 | $38.22 | 2,237,300 | — | — |
| 2018-10-12 | $38.59 | $38.59 | 1,916,600 | — | — |
| 2018-10-11 | $38.07 | $38.07 | 2,651,200 | — | — |
| 2018-10-10 | $38.95 | $38.95 | 1,863,100 | — | — |
| 2018-10-09 | $39.88 | $39.88 | 1,782,900 | — | — |
| 2018-10-08 | $39.56 | $39.56 | 1,499,400 | — | — |
| 2018-10-05 | $40.10 | $40.10 | 1,781,200 | — | — |
| 2018-10-04 | $39.74 | $39.74 | 1,876,500 | — | — |
| 2018-10-03 | $40.61 | $40.61 | 2,698,600 | — | — |
| 2018-10-02 | $39.97 | $39.97 | 3,723,400 | — | — |
| 2018-10-01 | $40.04 | $40.04 | 2,625,000 | — | — |
| 2018-09-28 | $40.90 | $40.90 | 1,627,900 | — | — |
| 2018-09-27 | $41.58 | $41.58 | 1,795,200 | — | — |
| 2018-09-26 | $41.62 | $41.62 | 3,767,600 | — | — |
| 2018-09-25 | $40.08 | $40.08 | 2,093,500 | — | — |
| 2018-09-24 | $40.37 | $40.37 | 2,591,600 | — | — |
| 2018-09-21 | $40.72 | $40.72 | 3,167,000 | — | — |
| 2018-09-20 | $42.05 | $42.05 | 1,821,800 | — | — |
| 2018-09-19 | $41.89 | $41.89 | 1,571,400 | — | — |
| 2018-09-18 | $41.58 | $41.58 | 1,683,500 | — | — |
| 2018-09-17 | $41.11 | $41.11 | 2,183,300 | — | — |
| 2018-09-14 | $42.53 | $42.53 | 2,699,200 | — | — |
| 2018-09-13 | $44.25 | $44.25 | 1,502,200 | — | — |
| 2018-09-12 | $44.25 | $44.25 | 2,082,200 | — | — |
| 2018-09-11 | $44.73 | $44.73 | 2,686,000 | — | — |
| 2018-09-10 | $43.96 | $43.96 | 1,863,900 | — | — |
| 2018-09-07 | $43.46 | $43.46 | 2,341,400 | — | — |
| 2018-09-06 | $43.54 | $43.54 | 4,232,500 | — | — |
| 2018-09-05 | $47.74 | $47.74 | 2,399,700 | — | — |
| 2018-09-04 | $48.26 | $48.26 | 3,021,700 | — | — |
| 2018-08-31 | $46.48 | $46.48 | 2,318,100 | — | — |
| 2018-08-30 | $45.35 | $45.35 | 1,793,800 | — | — |
| 2018-08-29 | $45.38 | $45.38 | 3,030,700 | — | — |
| 2018-08-28 | $45.41 | $45.41 | 3,803,900 | — | — |
| 2018-08-27 | $44.97 | $44.97 | 2,277,000 | — | — |
| 2018-08-24 | $45.60 | $45.60 | 3,289,900 | — | — |
| 2018-08-23 | $47.17 | $47.17 | 5,077,400 | — | — |
| 2018-08-22 | $45.48 | $45.48 | 15,350,400 | — | — |
| 2018-08-21 | $47.74 | $47.74 | 5,028,800 | — | — |
| 2018-08-20 | $47.51 | $47.51 | 2,778,300 | — | — |
| 2018-08-17 | $46.62 | $46.62 | 1,637,900 | — | — |
| 2018-08-16 | $45.57 | $45.57 | 1,595,100 | — | — |
| 2018-08-15 | $45.33 | $45.33 | 2,035,300 | — | — |
| 2018-08-14 | $48.74 | $48.74 | 2,650,200 | — | — |
| 2018-08-13 | $47.40 | $47.40 | 2,022,300 | — | — |
| 2018-08-10 | $48.28 | $48.28 | 1,713,900 | — | — |
| 2018-08-09 | $47.54 | $47.54 | 1,016,200 | — | — |
| 2018-08-08 | $46.71 | $46.71 | 1,168,200 | — | — |
| 2018-08-07 | $46.49 | $46.49 | 1,470,800 | — | — |
| 2018-08-06 | $46.00 | $46.00 | 1,404,400 | — | — |
| 2018-08-03 | $44.71 | $44.71 | 1,584,600 | — | — |
| 2018-08-02 | $44.77 | $44.77 | 1,950,800 | — | — |
| 2018-08-01 | $43.69 | $43.69 | 1,441,700 | — | — |
| 2018-07-31 | $44.40 | $44.40 | 1,328,200 | — | — |
| 2018-07-30 | $43.95 | $43.95 | 1,537,300 | — | — |
| 2018-07-27 | $43.73 | $43.73 | 1,300,300 | — | — |
| 2018-07-26 | $45.92 | $45.92 | 913,000 | — | — |
| 2018-07-25 | $45.84 | $45.84 | 1,000,700 | — | — |
| 2018-07-24 | $45.17 | $45.17 | 1,521,100 | — | — |
| 2018-07-23 | $46.46 | $46.46 | 939,600 | — | — |
| 2018-07-20 | $45.99 | $45.99 | 939,800 | — | — |
| 2018-07-19 | $46.98 | $46.98 | 983,600 | — | — |
| 2018-07-18 | $46.44 | $46.44 | 1,187,000 | — | — |
| 2018-07-17 | $45.92 | $45.92 | 1,550,700 | — | — |
| 2018-07-16 | $44.48 | $44.48 | 1,294,000 | — | — |
| 2018-07-13 | $44.56 | $44.56 | 1,530,700 | — | — |
| 2018-07-12 | $44.29 | $44.29 | 2,082,400 | — | — |
| 2018-07-11 | $45.40 | $45.40 | 718,700 | — | — |
| 2018-07-10 | $45.82 | $45.82 | 1,625,400 | — | — |
| 2018-07-09 | $45.80 | $45.80 | 1,453,000 | — | — |
| 2018-07-06 | $46.26 | $46.26 | 775,900 | — | — |
| 2018-07-05 | $45.76 | $45.76 | 1,273,300 | — | — |
| 2018-07-03 | $46.40 | $46.40 | 1,055,900 | — | — |
| 2018-07-02 | $45.10 | $45.10 | 3,155,300 | — | — |
| 2018-06-29 | $44.55 | $44.55 | 2,108,800 | — | — |
| 2018-06-28 | $46.01 | $46.01 | 1,276,600 | — | — |
| 2018-06-27 | $45.55 | $45.55 | 1,321,200 | — | — |
| 2018-06-26 | $46.27 | $46.27 | 1,944,700 | — | — |
| 2018-06-25 | $45.22 | $45.22 | 2,942,700 | — | — |
| 2018-06-22 | $46.05 | $46.05 | 4,864,200 | — | — |
| 2018-06-21 | $46.65 | $46.65 | 1,314,300 | — | — |
| 2018-06-20 | $46.32 | $46.32 | 2,721,400 | — | — |
| 2018-06-19 | $45.34 | $45.34 | 1,829,100 | — | — |
| 2018-06-18 | $45.52 | $45.52 | 2,432,100 | — | — |
| 2018-06-15 | $45.75 | $45.75 | 2,652,200 | — | — |
| 2018-06-14 | $45.99 | $45.99 | 1,967,900 | — | — |
| 2018-06-13 | $46.89 | $46.89 | 1,810,600 | — | — |
| 2018-06-12 | $47.90 | $47.90 | 3,060,800 | — | — |
| 2018-06-11 | $47.02 | $47.02 | 2,546,200 | — | — |
| 2018-06-08 | $46.42 | $46.42 | 2,026,300 | — | — |
| 2018-06-07 | $46.40 | $46.40 | 2,742,500 | — | — |
| 2018-06-06 | $46.81 | $46.81 | 2,311,700 | — | — |
| 2018-06-05 | $46.42 | $46.42 | 3,529,100 | — | — |
| 2018-06-04 | $44.21 | $44.21 | 1,928,400 | — | — |
| 2018-06-01 | $42.80 | $42.80 | 2,055,500 | — | — |
| 2018-05-31 | $41.54 | $41.54 | 2,408,900 | — | — |
| 2018-05-30 | $41.69 | $41.69 | 2,182,900 | — | — |
| 2018-05-29 | $41.70 | $41.70 | 2,852,700 | — | — |
| 2018-05-25 | $42.19 | $42.19 | 1,979,300 | — | — |
| 2018-05-24 | $42.19 | $42.19 | 3,428,200 | — | — |
| 2018-05-23 | $40.80 | $40.80 | 9,243,300 | — | — |
| 2018-05-22 | $41.21 | $41.21 | 4,025,200 | — | — |
| 2018-05-21 | $42.29 | $42.29 | 2,399,100 | — | — |
| 2018-05-18 | $42.27 | $42.27 | 2,448,100 | — | — |
| 2018-05-17 | $42.76 | $42.76 | 3,081,700 | — | — |
| 2018-05-16 | $42.32 | $42.32 | 3,399,100 | — | — |
| 2018-05-15 | $40.80 | $40.80 | 1,606,100 | — | — |
| 2018-05-14 | $40.64 | $40.64 | 2,509,700 | — | — |
| 2018-05-11 | $39.88 | $39.88 | 1,341,500 | — | — |
| 2018-05-10 | $39.08 | $39.08 | 1,784,400 | — | — |
| 2018-05-09 | $39.79 | $39.79 | 1,390,400 | — | — |
| 2018-05-08 | $39.01 | $39.01 | 1,287,000 | — | — |
| 2018-05-07 | $38.48 | $38.48 | 1,501,000 | — | — |
| 2018-05-04 | $38.71 | $38.71 | 2,175,000 | — | — |
| 2018-05-03 | $39.54 | $39.54 | 1,224,200 | — | — |
| 2018-05-02 | $39.81 | $39.81 | 1,286,600 | — | — |
| 2018-05-01 | $39.63 | $39.63 | 1,933,800 | — | — |
| 2018-04-30 | $40.27 | $40.27 | 1,682,700 | — | — |
| 2018-04-27 | $40.80 | $40.80 | 2,159,600 | — | — |
| 2018-04-26 | $39.98 | $39.98 | 1,152,400 | — | — |
| 2018-04-25 | $39.56 | $39.56 | 1,921,900 | — | — |
| 2018-04-24 | $38.64 | $38.64 | 2,875,800 | — | — |
| 2018-04-23 | $38.83 | $38.83 | 1,323,200 | — | — |
| 2018-04-20 | $38.35 | $38.35 | 1,936,300 | — | — |
| 2018-04-19 | $39.44 | $39.44 | 1,551,800 | — | — |
| 2018-04-18 | $39.68 | $39.68 | 1,861,200 | — | — |
| 2018-04-17 | $39.36 | $39.36 | 1,948,500 | — | — |
| 2018-04-16 | $39.61 | $39.61 | 2,051,100 | — | — |
| 2018-04-13 | $38.94 | $38.94 | 2,733,200 | — | — |
| 2018-04-12 | $38.98 | $38.98 | 3,380,100 | — | — |
| 2018-04-11 | $38.23 | $38.23 | 2,200,700 | — | — |
| 2018-04-10 | $38.58 | $38.58 | 1,952,800 | — | — |
| 2018-04-09 | $37.88 | $37.88 | 1,686,100 | — | — |
| 2018-04-06 | $38.54 | $38.54 | 5,754,900 | — | — |
| 2018-04-05 | $38.55 | $38.55 | 4,799,400 | — | — |
| 2018-04-04 | $37.06 | $37.06 | 4,173,300 | — | — |
| 2018-04-03 | $36.92 | $36.92 | 3,597,100 | — | — |
| 2018-04-02 | $36.91 | $36.91 | 2,475,000 | — | — |
| 2018-03-29 | $36.96 | $36.96 | 1,938,700 | — | — |
| 2018-03-28 | $36.38 | $36.38 | 1,837,900 | — | — |
| 2018-03-27 | $36.14 | $36.14 | 2,004,500 | — | — |
| 2018-03-26 | $37.79 | $37.79 | 2,121,600 | — | — |
| 2018-03-23 | $36.22 | $36.22 | 1,697,600 | — | — |
| 2018-03-22 | $36.01 | $36.01 | 1,259,100 | — | — |
| 2018-03-21 | $36.53 | $36.53 | 709,000 | — | — |
| 2018-03-20 | $36.38 | $36.38 | 1,117,400 | — | — |
| 2018-03-19 | $35.75 | $35.75 | 1,332,500 | — | — |
| 2018-03-16 | $35.93 | $35.93 | 1,894,900 | — | — |
| 2018-03-15 | $35.38 | $35.38 | 1,593,700 | — | — |
| 2018-03-14 | $35.30 | $35.30 | 1,520,400 | — | — |
| 2018-03-13 | $35.46 | $35.46 | 2,020,000 | — | — |
| 2018-03-12 | $35.06 | $35.06 | 2,082,800 | — | — |
| 2018-03-09 | $35.88 | $35.88 | 2,237,300 | — | — |
| 2018-03-08 | $35.13 | $35.13 | 3,465,600 | — | — |
| 2018-03-07 | $37.07 | $37.07 | 6,331,800 | — | — |
| 2018-03-06 | $36.98 | $36.98 | 5,279,600 | — | — |
| 2018-03-05 | $36.23 | $36.23 | 6,718,400 | — | — |
| 2018-03-02 | $36.48 | $36.48 | 1,994,100 | — | — |
| 2018-03-01 | $35.16 | $35.16 | 1,788,100 | — | — |
| 2018-02-28 | $35.29 | $35.29 | 2,406,300 | — | — |
| 2018-02-27 | $35.97 | $35.97 | 2,550,200 | — | — |
| 2018-02-26 | $37.11 | $37.11 | 1,569,500 | — | — |
| 2018-02-23 | $37.05 | $37.05 | 2,303,200 | — | — |
| 2018-02-22 | $35.38 | $35.38 | 1,071,000 | — | — |
| 2018-02-21 | $35.54 | $35.54 | 1,524,300 | — | — |
| 2018-02-20 | $35.23 | $35.23 | 1,938,000 | — | — |
| 2018-02-16 | $35.38 | $35.38 | 1,331,700 | — | — |
| 2018-02-15 | $36.07 | $36.07 | 1,726,400 | — | — |
| 2018-02-14 | $35.90 | $35.90 | 2,791,100 | — | — |
| 2018-02-13 | $34.14 | $34.14 | 1,471,800 | — | — |
| 2018-02-12 | $33.70 | $33.70 | 2,460,700 | — | — |
| 2018-02-09 | $34.23 | $34.23 | 5,069,300 | — | — |
| 2018-02-08 | $32.36 | $32.36 | 2,368,100 | — | — |
| 2018-02-07 | $33.94 | $33.94 | 2,073,600 | — | — |
| 2018-02-06 | $33.08 | $33.08 | 4,244,000 | — | — |
| 2018-02-05 | $32.09 | $32.09 | 2,704,900 | — | — |
| 2018-02-02 | $32.62 | $32.62 | 2,334,800 | — | — |
| 2018-02-01 | $33.68 | $33.68 | 1,903,500 | — | — |
| 2018-01-31 | $34.11 | $34.11 | 2,370,800 | — | — |
| 2018-01-30 | $34.42 | $34.42 | 3,429,500 | — | — |
| 2018-01-29 | $35.28 | $35.28 | 1,882,500 | — | — |
| 2018-01-26 | $34.99 | $34.99 | 2,121,200 | — | — |
| 2018-01-25 | $34.09 | $34.09 | 1,683,900 | — | — |
| 2018-01-24 | $34.57 | $34.57 | 1,755,200 | — | — |
| 2018-01-23 | $35.31 | $35.31 | 1,460,800 | — | — |
| 2018-01-22 | $35.10 | $35.10 | 1,604,800 | — | — |
| 2018-01-19 | $34.82 | $34.82 | 2,583,200 | — | — |
| 2018-01-18 | $33.84 | $33.84 | 1,224,600 | — | — |
| 2018-01-17 | $33.77 | $33.77 | 1,531,200 | — | — |
| 2018-01-16 | $33.31 | $33.31 | 2,399,100 | — | — |
| 2018-01-12 | $34.64 | $34.64 | 2,150,000 | — | — |
| 2018-01-11 | $34.24 | $34.24 | 2,665,700 | — | — |
| 2018-01-10 | $32.94 | $32.94 | 2,726,400 | — | — |
| 2018-01-09 | $32.37 | $32.37 | 5,915,900 | — | — |
| 2018-01-08 | $33.74 | $33.74 | 2,726,300 | — | — |
| 2018-01-05 | $34.26 | $34.26 | 3,249,300 | — | — |
| 2018-01-04 | $34.35 | $34.35 | 4,569,900 | — | — |
| 2018-01-03 | $35.63 | $35.63 | 2,656,700 | — | — |
| 2018-01-02 | $35.84 | $35.84 | 2,572,500 | — | — |