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
- 2012-03-02 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 | $34.99 | $34.99 | 1,388,500 | — | — |
| 2018-12-28 | $34.42 | $34.42 | 1,290,300 | — | — |
| 2018-12-27 | $34.95 | $34.95 | 1,643,500 | — | — |
| 2018-12-26 | $34.14 | $34.14 | 1,744,200 | — | — |
| 2018-12-24 | $32.24 | $32.24 | 780,000 | — | — |
| 2018-12-21 | $32.10 | $32.10 | 2,182,000 | — | — |
| 2018-12-20 | $33.25 | $33.25 | 2,080,100 | — | — |
| 2018-12-19 | $33.86 | $33.86 | 1,940,600 | — | — |
| 2018-12-18 | $33.82 | $33.82 | 1,642,200 | — | — |
| 2018-12-17 | $33.96 | $33.96 | 2,184,000 | — | — |
| 2018-12-14 | $35.24 | $35.24 | 3,360,000 | — | — |
| 2018-12-13 | $35.86 | $35.86 | 1,781,600 | — | — |
| 2018-12-12 | $35.85 | $35.85 | 3,289,300 | — | — |
| 2018-12-11 | $35.94 | $35.94 | 17,713,500 | — | — |
| 2018-12-10 | $35.64 | $35.64 | 5,119,100 | — | — |
| 2018-12-07 | $34.59 | $34.59 | 5,730,100 | — | — |
| 2018-12-06 | $34.41 | $34.41 | 1,149,700 | — | — |
| 2018-12-04 | $33.72 | $33.72 | 1,468,300 | — | — |
| 2018-12-03 | $35.30 | $35.30 | 2,877,900 | — | — |
| 2018-11-30 | $33.67 | $33.67 | 1,472,900 | — | — |
| 2018-11-29 | $33.84 | $33.84 | 3,810,200 | — | — |
| 2018-11-28 | $32.44 | $32.44 | 2,935,000 | — | — |
| 2018-11-27 | $31.37 | $31.37 | 1,919,400 | — | — |
| 2018-11-26 | $31.98 | $31.98 | 2,193,900 | — | — |
| 2018-11-23 | $30.74 | $30.74 | 1,102,600 | — | — |
| 2018-11-21 | $30.67 | $30.67 | 3,601,100 | — | — |
| 2018-11-20 | $31.22 | $31.22 | 2,200,300 | — | — |
| 2018-11-19 | $31.27 | $31.27 | 2,170,000 | — | — |
| 2018-11-16 | $32.77 | $32.77 | 1,629,100 | — | — |
| 2018-11-15 | $33.01 | $33.01 | 2,713,800 | — | — |
| 2018-11-14 | $32.33 | $32.33 | 3,408,500 | — | — |
| 2018-11-13 | $33.67 | $33.67 | 6,911,000 | — | — |
| 2018-11-12 | $34.07 | $34.07 | 10,410,200 | — | — |
| 2018-11-09 | $31.93 | $31.93 | 25,356,300 | — | — |
| 2018-11-08 | $43.50 | $43.50 | 5,412,700 | — | — |
| 2018-11-07 | $44.84 | $44.84 | 1,991,200 | — | — |
| 2018-11-06 | $44.53 | $44.53 | 2,360,900 | — | — |
| 2018-11-05 | $43.47 | $43.47 | 1,428,400 | — | — |
| 2018-11-02 | $43.10 | $43.10 | 1,017,900 | — | — |
| 2018-11-01 | $43.69 | $43.69 | 1,263,800 | — | — |
| 2018-10-31 | $42.82 | $42.82 | 1,277,000 | — | — |
| 2018-10-30 | $41.62 | $41.62 | 872,200 | — | — |
| 2018-10-29 | $40.72 | $40.72 | 1,556,000 | — | — |
| 2018-10-26 | $41.19 | $41.19 | 1,567,100 | — | — |
| 2018-10-25 | $41.79 | $41.79 | 1,001,900 | — | — |
| 2018-10-24 | $40.79 | $40.79 | 1,400,100 | — | — |
| 2018-10-23 | $42.91 | $42.91 | 1,207,300 | — | — |
| 2018-10-22 | $42.99 | $42.99 | 1,097,800 | — | — |
| 2018-10-19 | $42.49 | $42.49 | 1,137,200 | — | — |
| 2018-10-18 | $42.58 | $42.58 | 1,085,800 | — | — |
| 2018-10-17 | $43.93 | $43.93 | 809,400 | — | — |
| 2018-10-16 | $44.25 | $44.25 | 856,600 | — | — |
| 2018-10-15 | $42.96 | $42.96 | 1,145,900 | — | — |
| 2018-10-12 | $42.78 | $42.78 | 2,554,800 | — | — |
| 2018-10-11 | $41.75 | $41.75 | 3,379,200 | — | — |
| 2018-10-10 | $41.70 | $41.70 | 2,937,300 | — | — |
| 2018-10-09 | $44.63 | $44.63 | 1,011,400 | — | — |
| 2018-10-08 | $45.36 | $45.36 | 1,405,600 | — | — |
| 2018-10-05 | $46.30 | $46.30 | 1,697,200 | — | — |
| 2018-10-04 | $47.26 | $47.26 | 1,214,100 | — | — |
| 2018-10-03 | $47.99 | $47.99 | 1,654,000 | — | — |
| 2018-10-02 | $47.50 | $47.50 | 1,711,200 | — | — |
| 2018-10-01 | $48.43 | $48.43 | 1,346,100 | — | — |
| 2018-09-28 | $49.20 | $49.20 | 1,525,900 | — | — |
| 2018-09-27 | $49.90 | $49.90 | 1,358,100 | — | — |
| 2018-09-26 | $49.51 | $49.51 | 1,556,800 | — | — |
| 2018-09-25 | $50.32 | $50.32 | 1,533,200 | — | — |
| 2018-09-24 | $49.32 | $49.32 | 1,175,300 | — | — |
| 2018-09-21 | $49.92 | $49.92 | 3,465,400 | — | — |
| 2018-09-20 | $52.07 | $52.07 | 5,024,000 | — | — |
| 2018-09-19 | $48.77 | $48.77 | 2,203,700 | — | — |
| 2018-09-18 | $49.97 | $49.97 | 5,080,700 | — | — |
| 2018-09-17 | $46.28 | $46.28 | 1,472,100 | — | — |
| 2018-09-14 | $46.05 | $46.05 | 1,449,000 | — | — |
| 2018-09-13 | $45.94 | $45.94 | 599,700 | — | — |
| 2018-09-12 | $45.72 | $45.72 | 875,400 | — | — |
| 2018-09-11 | $45.23 | $45.23 | 893,700 | — | — |
| 2018-09-10 | $45.25 | $45.25 | 1,037,600 | — | — |
| 2018-09-07 | $45.26 | $45.26 | 1,570,100 | — | — |
| 2018-09-06 | $44.91 | $44.91 | 1,136,800 | — | — |
| 2018-09-05 | $44.93 | $44.93 | 1,349,400 | — | — |
| 2018-09-04 | $46.73 | $46.73 | 1,150,400 | — | — |
| 2018-08-31 | $47.12 | $47.12 | 849,700 | — | — |
| 2018-08-30 | $46.82 | $46.82 | 959,800 | — | — |
| 2018-08-29 | $46.99 | $46.99 | 1,130,000 | — | — |
| 2018-08-28 | $46.74 | $46.74 | 1,391,300 | — | — |
| 2018-08-27 | $46.99 | $46.99 | 1,287,100 | — | — |
| 2018-08-24 | $46.35 | $46.35 | 2,066,600 | — | — |
| 2018-08-23 | $45.31 | $45.31 | 2,053,200 | — | — |
| 2018-08-22 | $44.18 | $44.18 | 1,176,100 | — | — |
| 2018-08-21 | $44.53 | $44.53 | 2,001,400 | — | — |
| 2018-08-20 | $44.74 | $44.74 | 1,970,500 | — | — |
| 2018-08-17 | $45.32 | $45.32 | 2,655,800 | — | — |
| 2018-08-16 | $46.35 | $46.35 | 1,840,900 | — | — |
| 2018-08-15 | $46.82 | $46.82 | 1,874,800 | — | — |
| 2018-08-14 | $47.86 | $47.86 | 2,367,500 | — | — |
| 2018-08-13 | $46.94 | $46.94 | 4,487,500 | — | — |
| 2018-08-10 | $49.35 | $49.35 | 9,312,700 | — | — |
| 2018-08-09 | $48.33 | $48.33 | 26,302,200 | — | — |
| 2018-08-08 | $38.16 | $38.16 | 7,955,700 | — | — |
| 2018-08-07 | $38.65 | $38.65 | 2,632,500 | — | — |
| 2018-08-06 | $38.75 | $38.75 | 2,330,900 | — | — |
| 2018-08-03 | $37.92 | $37.92 | 930,200 | — | — |
| 2018-08-02 | $37.72 | $37.72 | 1,394,500 | — | — |
| 2018-08-01 | $37.51 | $37.51 | 1,311,700 | — | — |
| 2018-07-31 | $36.88 | $36.88 | 1,596,000 | — | — |
| 2018-07-30 | $37.27 | $37.27 | 1,454,900 | — | — |
| 2018-07-27 | $38.00 | $38.00 | 2,238,600 | — | — |
| 2018-07-26 | $40.18 | $40.18 | 4,477,600 | — | — |
| 2018-07-25 | $38.99 | $38.99 | 1,690,700 | — | — |
| 2018-07-24 | $38.00 | $38.00 | 1,621,900 | — | — |
| 2018-07-23 | $38.64 | $38.64 | 2,241,800 | — | — |
| 2018-07-20 | $39.39 | $39.39 | 1,035,300 | — | — |
| 2018-07-19 | $39.69 | $39.69 | 785,900 | — | — |
| 2018-07-18 | $40.75 | $40.75 | 1,131,100 | — | — |
| 2018-07-17 | $40.75 | $40.75 | 1,229,000 | — | — |
| 2018-07-16 | $40.30 | $40.30 | 1,066,800 | — | — |
| 2018-07-13 | $39.79 | $39.79 | 1,100,500 | — | — |
| 2018-07-12 | $40.72 | $40.72 | 1,404,200 | — | — |
| 2018-07-11 | $39.40 | $39.40 | 879,000 | — | — |
| 2018-07-10 | $39.40 | $39.40 | 905,900 | — | — |
| 2018-07-09 | $40.00 | $40.00 | 956,200 | — | — |
| 2018-07-06 | $39.96 | $39.96 | 1,006,700 | — | — |
| 2018-07-05 | $40.00 | $40.00 | 788,600 | — | — |
| 2018-07-03 | $39.30 | $39.30 | 714,000 | — | — |
| 2018-07-02 | $39.61 | $39.61 | 788,600 | — | — |
| 2018-06-29 | $39.18 | $39.18 | 837,700 | — | — |
| 2018-06-28 | $39.12 | $39.12 | 1,329,400 | — | — |
| 2018-06-27 | $38.70 | $38.70 | 1,444,600 | — | — |
| 2018-06-26 | $39.68 | $39.68 | 1,162,700 | — | — |
| 2018-06-25 | $40.08 | $40.08 | 2,033,900 | — | — |
| 2018-06-22 | $40.68 | $40.68 | 1,615,800 | — | — |
| 2018-06-21 | $41.72 | $41.72 | 1,655,200 | — | — |
| 2018-06-20 | $42.12 | $42.12 | 891,800 | — | — |
| 2018-06-19 | $41.98 | $41.98 | 1,350,600 | — | — |
| 2018-06-18 | $41.90 | $41.90 | 1,942,000 | — | — |
| 2018-06-15 | $40.93 | $40.93 | 2,844,400 | — | — |
| 2018-06-14 | $41.16 | $41.16 | 1,633,700 | — | — |
| 2018-06-13 | $41.05 | $41.05 | 2,166,500 | — | — |
| 2018-06-12 | $42.64 | $42.64 | 1,223,800 | — | — |
| 2018-06-11 | $41.87 | $41.87 | 1,168,400 | — | — |
| 2018-06-08 | $42.04 | $42.04 | 1,214,600 | — | — |
| 2018-06-07 | $41.35 | $41.35 | 1,800,900 | — | — |
| 2018-06-06 | $41.88 | $41.88 | 3,201,000 | — | — |
| 2018-06-05 | $44.11 | $44.11 | 1,867,300 | — | — |
| 2018-06-04 | $43.23 | $43.23 | 1,128,100 | — | — |
| 2018-06-01 | $43.11 | $43.11 | 1,455,000 | — | — |
| 2018-05-31 | $42.85 | $42.85 | 1,268,900 | — | — |
| 2018-05-30 | $43.56 | $43.56 | 1,055,300 | — | — |
| 2018-05-29 | $42.59 | $42.59 | 1,304,700 | — | — |
| 2018-05-25 | $42.59 | $42.59 | 1,942,200 | — | — |
| 2018-05-24 | $43.41 | $43.41 | 1,605,900 | — | — |
| 2018-05-23 | $44.47 | $44.47 | 1,444,600 | — | — |
| 2018-05-22 | $44.16 | $44.16 | 2,341,000 | — | — |
| 2018-05-21 | $46.45 | $46.45 | 1,331,000 | — | — |
| 2018-05-18 | $46.44 | $46.44 | 2,425,000 | — | — |
| 2018-05-17 | $45.23 | $45.23 | 2,064,000 | — | — |
| 2018-05-16 | $44.03 | $44.03 | 2,565,100 | — | — |
| 2018-05-15 | $43.30 | $43.30 | 2,287,600 | — | — |
| 2018-05-14 | $42.00 | $42.00 | 4,386,600 | — | — |
| 2018-05-11 | $44.02 | $44.02 | 8,038,300 | — | — |
| 2018-05-10 | $47.75 | $47.75 | 3,531,200 | — | — |
| 2018-05-09 | $47.92 | $47.92 | 1,728,200 | — | — |
| 2018-05-08 | $47.59 | $47.59 | 1,458,000 | — | — |
| 2018-05-07 | $46.88 | $46.88 | 1,887,300 | — | — |
| 2018-05-04 | $45.61 | $45.61 | 1,160,900 | — | — |
| 2018-05-03 | $44.93 | $44.93 | 1,335,200 | — | — |
| 2018-05-02 | $45.38 | $45.38 | 1,204,900 | — | — |
| 2018-05-01 | $44.50 | $44.50 | 1,026,800 | — | — |
| 2018-04-30 | $44.85 | $44.85 | 483,100 | — | — |
| 2018-04-27 | $44.38 | $44.38 | 539,800 | — | — |
| 2018-04-26 | $44.65 | $44.65 | 996,100 | — | — |
| 2018-04-25 | $43.84 | $43.84 | 636,200 | — | — |
| 2018-04-24 | $43.89 | $43.89 | 770,100 | — | — |
| 2018-04-23 | $44.21 | $44.21 | 422,600 | — | — |
| 2018-04-20 | $44.17 | $44.17 | 1,006,300 | — | — |
| 2018-04-19 | $44.65 | $44.65 | 776,700 | — | — |
| 2018-04-18 | $44.83 | $44.83 | 874,100 | — | — |
| 2018-04-17 | $45.21 | $45.21 | 1,228,700 | — | — |
| 2018-04-16 | $44.17 | $44.17 | 874,100 | — | — |
| 2018-04-13 | $43.60 | $43.60 | 743,300 | — | — |
| 2018-04-12 | $44.00 | $44.00 | 652,000 | — | — |
| 2018-04-11 | $43.70 | $43.70 | 699,800 | — | — |
| 2018-04-10 | $43.52 | $43.52 | 624,300 | — | — |
| 2018-04-09 | $42.00 | $42.00 | 641,500 | — | — |
| 2018-04-06 | $42.08 | $42.08 | 873,500 | — | — |
| 2018-04-05 | $42.33 | $42.33 | 603,800 | — | — |
| 2018-04-04 | $41.93 | $41.93 | 868,200 | — | — |
| 2018-04-03 | $41.14 | $41.14 | 878,700 | — | — |
| 2018-04-02 | $40.71 | $40.71 | 1,221,900 | — | — |
| 2018-03-29 | $41.75 | $41.75 | 788,500 | — | — |
| 2018-03-28 | $41.28 | $41.28 | 1,117,900 | — | — |
| 2018-03-27 | $41.20 | $41.20 | 1,191,200 | — | — |
| 2018-03-26 | $42.12 | $42.12 | 1,166,800 | — | — |
| 2018-03-23 | $41.57 | $41.57 | 1,270,200 | — | — |
| 2018-03-22 | $42.94 | $42.94 | 1,505,200 | — | — |
| 2018-03-21 | $44.82 | $44.82 | 726,500 | — | — |
| 2018-03-20 | $45.07 | $45.07 | 596,600 | — | — |
| 2018-03-19 | $45.51 | $45.51 | 1,491,800 | — | — |
| 2018-03-16 | $45.92 | $45.92 | 862,500 | — | — |
| 2018-03-15 | $46.25 | $46.25 | 722,000 | — | — |
| 2018-03-14 | $46.44 | $46.44 | 778,700 | — | — |
| 2018-03-13 | $45.79 | $45.79 | 1,179,900 | — | — |
| 2018-03-12 | $46.81 | $46.81 | 952,500 | — | — |
| 2018-03-09 | $46.62 | $46.62 | 1,079,200 | — | — |
| 2018-03-08 | $45.57 | $45.57 | 739,600 | — | — |
| 2018-03-07 | $45.68 | $45.68 | 1,328,100 | — | — |
| 2018-03-06 | $44.61 | $44.61 | 1,045,500 | — | — |
| 2018-03-05 | $44.11 | $44.11 | 961,800 | — | — |
| 2018-03-02 | $44.11 | $44.11 | 1,014,200 | — | — |
| 2018-03-01 | $43.01 | $43.01 | 1,142,200 | — | — |
| 2018-02-28 | $43.56 | $43.56 | 878,800 | — | — |
| 2018-02-27 | $43.66 | $43.66 | 951,700 | — | — |
| 2018-02-26 | $43.83 | $43.83 | 947,900 | — | — |
| 2018-02-23 | $44.23 | $44.23 | 742,100 | — | — |
| 2018-02-22 | $43.61 | $43.61 | 1,223,600 | — | — |
| 2018-02-21 | $43.35 | $43.35 | 1,331,800 | — | — |
| 2018-02-20 | $43.37 | $43.37 | 2,945,700 | — | — |
| 2018-02-16 | $41.73 | $41.73 | 1,271,800 | — | — |
| 2018-02-15 | $41.97 | $41.97 | 1,267,000 | — | — |
| 2018-02-14 | $41.37 | $41.37 | 1,940,200 | — | — |
| 2018-02-13 | $38.67 | $38.67 | 1,145,300 | — | — |
| 2018-02-12 | $38.97 | $38.97 | 1,921,700 | — | — |
| 2018-02-09 | $38.29 | $38.29 | 3,508,500 | — | — |
| 2018-02-08 | $38.63 | $38.63 | 11,199,500 | — | — |
| 2018-02-07 | $44.94 | $44.94 | 4,291,000 | — | — |
| 2018-02-06 | $44.28 | $44.28 | 1,937,100 | — | — |
| 2018-02-05 | $44.07 | $44.07 | 1,763,500 | — | — |
| 2018-02-02 | $44.78 | $44.78 | 1,638,300 | — | — |
| 2018-02-01 | $45.80 | $45.80 | 1,964,700 | — | — |
| 2018-01-31 | $43.82 | $43.82 | 834,600 | — | — |
| 2018-01-30 | $43.53 | $43.53 | 896,400 | — | — |
| 2018-01-29 | $44.38 | $44.38 | 1,303,300 | — | — |
| 2018-01-26 | $44.12 | $44.12 | 2,029,700 | — | — |
| 2018-01-25 | $43.03 | $43.03 | 1,281,900 | — | — |
| 2018-01-24 | $42.50 | $42.50 | 1,196,600 | — | — |
| 2018-01-23 | $43.57 | $43.57 | 749,700 | — | — |
| 2018-01-22 | $43.40 | $43.40 | 975,200 | — | — |
| 2018-01-19 | $42.85 | $42.85 | 991,200 | — | — |
| 2018-01-18 | $42.99 | $42.99 | 672,200 | — | — |
| 2018-01-17 | $43.88 | $43.88 | 987,500 | — | — |
| 2018-01-16 | $43.58 | $43.58 | 1,405,100 | — | — |
| 2018-01-12 | $45.39 | $45.39 | 2,540,400 | — | — |
| 2018-01-11 | $44.00 | $44.00 | 1,137,900 | — | — |
| 2018-01-10 | $43.29 | $43.29 | 667,000 | — | — |
| 2018-01-09 | $43.29 | $43.29 | 1,071,900 | — | — |
| 2018-01-08 | $43.67 | $43.67 | 807,600 | — | — |
| 2018-01-05 | $43.17 | $43.17 | 916,700 | — | — |
| 2018-01-04 | $42.82 | $42.82 | 933,000 | — | — |
| 2018-01-03 | $43.12 | $43.12 | 1,347,700 | — | — |
| 2018-01-02 | $43.24 | $43.24 | 1,355,300 | — | — |