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
- 2016-10-17 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 | $33.53 | $33.99 | 795,700 | — | — |
| 2018-12-28 | $33.43 | $33.88 | 1,199,900 | — | — |
| 2018-12-27 | $33.39 | $33.84 | 994,100 | — | — |
| 2018-12-26 | $32.96 | $33.41 | 1,303,000 | — | — |
| 2018-12-24 | $32.27 | $32.71 | 825,000 | — | — |
| 2018-12-21 | $32.26 | $32.70 | 2,094,800 | — | — |
| 2018-12-20 | $33.06 | $33.51 | 1,710,500 | — | — |
| 2018-12-19 | $33.97 | $34.43 | 1,312,300 | — | — |
| 2018-12-18 | $34.84 | $35.31 | 1,239,800 | — | — |
| 2018-12-17 | $35.00 | $35.48 | 1,361,800 | — | — |
| 2018-12-14 | $35.64 | $36.12 | 871,700 | — | — |
| 2018-12-13 | $36.46 | $36.96 | 1,582,100 | — | — |
| 2018-12-12 | $36.17 | $36.66 | 1,999,600 | — | — |
| 2018-12-11 | $34.76 | $35.23 | 1,769,400 | — | — |
| 2018-12-10 | $34.96 | $35.44 | 1,256,700 | — | — |
| 2018-12-07 | $34.98 | $35.46 | 1,521,000 | — | — |
| 2018-12-06 | $35.43 | $35.91 | 1,594,300 | — | — |
| 2018-12-04 | $35.62 | $36.10 | 1,597,000 | — | — |
| 2018-12-03 | $36.53 | $37.03 | 1,688,800 | — | — |
| 2018-11-30 | $35.83 | $36.32 | 2,832,200 | — | — |
| 2018-11-29 | $35.78 | $36.27 | 2,643,800 | — | — |
| 2018-11-28 | $36.52 | $37.02 | 3,257,500 | — | — |
| 2018-11-27 | $35.35 | $35.83 | 2,614,500 | — | — |
| 2018-11-26 | $35.07 | $35.55 | 1,139,300 | — | — |
| 2018-11-23 | $35.02 | $35.37 | 626,300 | — | — |
| 2018-11-21 | $34.85 | $35.20 | 1,097,900 | — | — |
| 2018-11-20 | $34.61 | $34.96 | 2,147,600 | — | — |
| 2018-11-19 | $35.02 | $35.37 | 2,466,000 | — | — |
| 2018-11-16 | $35.17 | $35.53 | 1,834,700 | — | — |
| 2018-11-15 | $35.80 | $36.16 | 1,386,200 | — | — |
| 2018-11-14 | $35.78 | $36.14 | 1,637,300 | — | — |
| 2018-11-13 | $35.58 | $35.94 | 2,502,000 | — | — |
| 2018-11-12 | $36.36 | $36.73 | 2,183,900 | — | — |
| 2018-11-09 | $36.50 | $36.87 | 3,272,200 | — | — |
| 2018-11-08 | $37.28 | $37.66 | 1,603,000 | — | — |
| 2018-11-07 | $37.06 | $37.44 | 3,271,800 | — | — |
| 2018-11-06 | $37.30 | $37.68 | 3,614,800 | — | — |
| 2018-11-05 | $36.04 | $36.41 | 3,065,500 | — | — |
| 2018-11-02 | $36.01 | $36.37 | 3,449,600 | — | — |
| 2018-11-01 | $35.84 | $36.20 | 3,209,400 | — | — |
| 2018-10-31 | $36.08 | $36.45 | 5,912,700 | — | — |
| 2018-10-30 | $31.69 | $32.01 | 2,672,100 | — | — |
| 2018-10-29 | $31.20 | $31.52 | 2,900,900 | — | — |
| 2018-10-26 | $31.73 | $32.05 | 1,885,000 | — | — |
| 2018-10-25 | $31.32 | $31.64 | 2,290,500 | — | — |
| 2018-10-24 | $31.32 | $31.64 | 1,971,200 | — | — |
| 2018-10-23 | $32.01 | $32.33 | 1,583,600 | — | — |
| 2018-10-22 | $32.38 | $32.71 | 1,299,300 | — | — |
| 2018-10-19 | $31.85 | $32.17 | 1,902,100 | — | — |
| 2018-10-18 | $32.85 | $33.18 | 3,164,500 | — | — |
| 2018-10-17 | $32.61 | $32.94 | 3,300,400 | — | — |
| 2018-10-16 | $32.85 | $33.18 | 2,220,900 | — | — |
| 2018-10-15 | $32.25 | $32.58 | 1,505,400 | — | — |
| 2018-10-12 | $32.90 | $33.23 | 2,172,700 | — | — |
| 2018-10-11 | $32.05 | $32.37 | 3,664,200 | — | — |
| 2018-10-10 | $32.18 | $32.51 | 2,730,400 | — | — |
| 2018-10-09 | $33.47 | $33.81 | 1,438,400 | — | — |
| 2018-10-08 | $33.30 | $33.64 | 2,235,700 | — | — |
| 2018-10-05 | $33.27 | $33.61 | 1,820,400 | — | — |
| 2018-10-04 | $33.91 | $34.25 | 1,381,500 | — | — |
| 2018-10-03 | $33.91 | $34.25 | 2,015,200 | — | — |
| 2018-10-02 | $34.00 | $34.34 | 2,662,900 | — | — |
| 2018-10-01 | $34.50 | $34.85 | 1,522,000 | — | — |
| 2018-09-28 | $35.11 | $35.47 | 1,451,700 | — | — |
| 2018-09-27 | $34.94 | $35.29 | 1,430,300 | — | — |
| 2018-09-26 | $35.07 | $35.43 | 1,477,500 | — | — |
| 2018-09-25 | $34.86 | $35.21 | 2,877,400 | — | — |
| 2018-09-24 | $34.71 | $35.06 | 2,425,600 | — | — |
| 2018-09-21 | $35.26 | $35.62 | 3,154,400 | — | — |
| 2018-09-20 | $35.12 | $35.48 | 1,824,000 | — | — |
| 2018-09-19 | $34.81 | $35.16 | 2,840,300 | — | — |
| 2018-09-18 | $33.67 | $34.01 | 3,156,800 | — | — |
| 2018-09-17 | $33.31 | $33.65 | 2,310,800 | — | — |
| 2018-09-14 | $33.18 | $33.52 | 2,315,900 | — | — |
| 2018-09-13 | $33.15 | $33.49 | 3,504,300 | — | — |
| 2018-09-12 | $32.47 | $32.80 | 6,028,300 | — | — |
| 2018-09-11 | $31.94 | $32.26 | 16,030,100 | — | — |
| 2018-09-10 | $36.86 | $37.23 | 3,485,600 | — | — |
| 2018-09-07 | $38.04 | $38.43 | 1,272,900 | — | — |
| 2018-09-06 | $38.02 | $38.41 | 1,722,200 | — | — |
| 2018-09-05 | $38.09 | $38.48 | 2,097,700 | — | — |
| 2018-09-04 | $38.51 | $38.90 | 1,876,200 | — | — |
| 2018-08-31 | $38.68 | $39.07 | 3,505,300 | — | — |
| 2018-08-30 | $38.47 | $38.86 | 5,352,800 | — | — |
| 2018-08-29 | $39.23 | $39.63 | 6,841,200 | — | — |
| 2018-08-28 | $37.17 | $37.55 | 9,463,200 | — | — |
| 2018-08-27 | $35.89 | $36.15 | 1,169,100 | — | — |
| 2018-08-24 | $35.33 | $35.59 | 2,083,800 | — | — |
| 2018-08-23 | $35.01 | $35.27 | 1,922,800 | — | — |
| 2018-08-22 | $35.56 | $35.82 | 1,684,200 | — | — |
| 2018-08-21 | $35.53 | $35.79 | 3,766,000 | — | — |
| 2018-08-20 | $35.07 | $35.33 | 1,486,200 | — | — |
| 2018-08-17 | $34.86 | $35.12 | 2,570,100 | — | — |
| 2018-08-16 | $35.33 | $35.59 | 1,912,700 | — | — |
| 2018-08-15 | $35.02 | $35.28 | 2,563,500 | — | — |
| 2018-08-14 | $35.58 | $35.84 | 4,434,100 | — | — |
| 2018-08-13 | $34.22 | $34.47 | 2,286,500 | — | — |
| 2018-08-10 | $34.44 | $34.69 | 1,755,600 | — | — |
| 2018-08-09 | $34.73 | $34.98 | 1,738,400 | — | — |
| 2018-08-08 | $34.70 | $34.95 | 2,692,700 | — | — |
| 2018-08-07 | $34.70 | $34.95 | 2,068,400 | — | — |
| 2018-08-06 | $34.43 | $34.68 | 2,227,500 | — | — |
| 2018-08-03 | $35.10 | $35.36 | 2,983,500 | — | — |
| 2018-08-02 | $35.30 | $35.56 | 4,720,000 | — | — |
| 2018-08-01 | $35.64 | $35.90 | 2,939,600 | — | — |
| 2018-07-31 | $36.08 | $36.34 | 1,951,500 | — | — |
| 2018-07-30 | $36.05 | $36.31 | 3,439,600 | — | — |
| 2018-07-27 | $37.21 | $37.48 | 10,248,600 | — | — |
| 2018-07-26 | $35.79 | $36.05 | 20,165,700 | — | — |
| 2018-07-25 | $32.30 | $32.54 | 9,318,000 | — | — |
| 2018-07-24 | $33.50 | $33.75 | 4,030,000 | — | — |
| 2018-07-23 | $34.21 | $34.46 | 4,915,400 | — | — |
| 2018-07-20 | $33.71 | $33.96 | 5,474,100 | — | — |
| 2018-07-19 | $36.00 | $36.26 | 2,781,500 | — | — |
| 2018-07-18 | $36.81 | $37.08 | 1,970,800 | — | — |
| 2018-07-17 | $36.65 | $36.92 | 1,712,800 | — | — |
| 2018-07-16 | $36.50 | $36.77 | 2,303,300 | — | — |
| 2018-07-13 | $36.62 | $36.89 | 3,003,600 | — | — |
| 2018-07-12 | $36.57 | $36.84 | 3,438,800 | — | — |
| 2018-07-11 | $36.30 | $36.57 | 4,112,100 | — | — |
| 2018-07-10 | $36.74 | $37.01 | 3,468,800 | — | — |
| 2018-07-09 | $37.35 | $37.62 | 3,063,100 | — | — |
| 2018-07-06 | $37.34 | $37.61 | 2,385,300 | — | — |
| 2018-07-05 | $36.43 | $36.70 | 2,954,800 | — | — |
| 2018-07-03 | $37.14 | $37.41 | 1,195,300 | — | — |
| 2018-07-02 | $37.99 | $38.27 | 2,068,700 | — | — |
| 2018-06-29 | $38.46 | $38.74 | 1,639,900 | — | — |
| 2018-06-28 | $38.70 | $38.98 | 4,138,500 | — | — |
| 2018-06-27 | $37.57 | $37.84 | 4,432,400 | — | — |
| 2018-06-26 | $39.76 | $40.05 | 2,487,200 | — | — |
| 2018-06-25 | $39.18 | $39.47 | 3,039,600 | — | — |
| 2018-06-22 | $40.46 | $40.76 | 4,352,500 | — | — |
| 2018-06-21 | $40.18 | $40.47 | 1,640,700 | — | — |
| 2018-06-20 | $40.07 | $40.36 | 1,685,900 | — | — |
| 2018-06-19 | $40.29 | $40.58 | 3,740,500 | — | — |
| 2018-06-18 | $40.74 | $41.04 | 1,446,900 | — | — |
| 2018-06-15 | $40.72 | $41.02 | 2,837,800 | — | — |
| 2018-06-14 | $41.01 | $41.31 | 1,952,700 | — | — |
| 2018-06-13 | $41.31 | $41.61 | 2,085,400 | — | — |
| 2018-06-12 | $42.04 | $42.35 | 3,477,400 | — | — |
| 2018-06-11 | $41.73 | $42.04 | 2,101,400 | — | — |
| 2018-06-08 | $41.70 | $42.01 | 3,164,600 | — | — |
| 2018-06-07 | $41.16 | $41.46 | 1,382,000 | — | — |
| 2018-06-06 | $41.22 | $41.52 | 1,869,000 | — | — |
| 2018-06-05 | $40.30 | $40.59 | 1,686,500 | — | — |
| 2018-06-04 | $39.49 | $39.78 | 2,098,600 | — | — |
| 2018-06-01 | $39.34 | $39.63 | 2,609,100 | — | — |
| 2018-05-31 | $39.30 | $39.59 | 7,363,400 | — | — |
| 2018-05-30 | $39.41 | $39.70 | 2,044,700 | — | — |
| 2018-05-29 | $38.50 | $38.78 | 2,171,600 | — | — |
| 2018-05-25 | $38.77 | $38.95 | 1,335,700 | — | — |
| 2018-05-24 | $38.78 | $38.96 | 1,791,500 | — | — |
| 2018-05-23 | $38.56 | $38.74 | 1,633,700 | — | — |
| 2018-05-22 | $38.50 | $38.68 | 2,249,500 | — | — |
| 2018-05-21 | $38.90 | $39.08 | 3,086,400 | — | — |
| 2018-05-18 | $38.15 | $38.33 | 2,737,100 | — | — |
| 2018-05-17 | $37.58 | $37.76 | 2,220,000 | — | — |
| 2018-05-16 | $37.58 | $37.76 | 1,864,600 | — | — |
| 2018-05-15 | $37.06 | $37.23 | 2,108,200 | — | — |
| 2018-05-14 | $37.38 | $37.56 | 1,730,400 | — | — |
| 2018-05-11 | $37.43 | $37.61 | 1,902,900 | — | — |
| 2018-05-10 | $37.98 | $38.16 | 5,230,500 | — | — |
| 2018-05-09 | $37.67 | $37.85 | 2,918,600 | — | — |
| 2018-05-08 | $37.63 | $37.81 | 1,602,300 | — | — |
| 2018-05-07 | $37.89 | $38.07 | 2,150,500 | — | — |
| 2018-05-04 | $38.19 | $38.37 | 4,210,600 | — | — |
| 2018-05-03 | $36.91 | $37.08 | 6,353,400 | — | — |
| 2018-05-02 | $37.00 | $37.17 | 12,614,000 | — | — |
| 2018-05-01 | $42.47 | $42.67 | 2,417,900 | — | — |
| 2018-04-30 | $42.76 | $42.96 | 4,710,000 | — | — |
| 2018-04-27 | $42.05 | $42.25 | 2,550,300 | — | — |
| 2018-04-26 | $41.42 | $41.62 | 2,562,300 | — | — |
| 2018-04-25 | $39.46 | $39.65 | 1,858,300 | — | — |
| 2018-04-24 | $39.88 | $40.07 | 1,987,100 | — | — |
| 2018-04-23 | $39.75 | $39.94 | 2,263,000 | — | — |
| 2018-04-20 | $40.73 | $40.92 | 1,850,100 | — | — |
| 2018-04-19 | $40.68 | $40.87 | 1,288,300 | — | — |
| 2018-04-18 | $40.34 | $40.53 | 1,517,700 | — | — |
| 2018-04-17 | $40.73 | $40.92 | 1,871,500 | — | — |
| 2018-04-16 | $40.09 | $40.28 | 1,508,700 | — | — |
| 2018-04-13 | $40.27 | $40.46 | 1,258,800 | — | — |
| 2018-04-12 | $41.05 | $41.24 | 1,536,400 | — | — |
| 2018-04-11 | $41.23 | $41.42 | 2,583,600 | — | — |
| 2018-04-10 | $40.92 | $41.11 | 3,960,500 | — | — |
| 2018-04-09 | $39.23 | $39.42 | 2,272,500 | — | — |
| 2018-04-06 | $38.55 | $38.73 | 4,377,700 | — | — |
| 2018-04-05 | $40.00 | $40.19 | 1,535,900 | — | — |
| 2018-04-04 | $39.87 | $40.06 | 3,906,400 | — | — |
| 2018-04-03 | $39.56 | $39.75 | 2,563,800 | — | — |
| 2018-04-02 | $39.63 | $39.82 | 1,754,700 | — | — |
| 2018-03-29 | $41.50 | $41.70 | 2,109,300 | — | — |
| 2018-03-28 | $40.72 | $40.91 | 3,934,500 | — | — |
| 2018-03-27 | $40.76 | $40.95 | 2,722,400 | — | — |
| 2018-03-26 | $41.28 | $41.47 | 2,382,400 | — | — |
| 2018-03-23 | $40.10 | $40.29 | 2,892,100 | — | — |
| 2018-03-22 | $40.00 | $40.19 | 2,622,000 | — | — |
| 2018-03-21 | $41.55 | $41.75 | 3,148,900 | — | — |
| 2018-03-20 | $41.17 | $41.36 | 2,884,400 | — | — |
| 2018-03-19 | $40.69 | $40.88 | 1,877,800 | — | — |
| 2018-03-16 | $41.53 | $41.73 | 2,390,200 | — | — |
| 2018-03-15 | $41.28 | $41.47 | 1,323,500 | — | — |
| 2018-03-14 | $41.62 | $41.82 | 1,788,700 | — | — |
| 2018-03-13 | $41.26 | $41.45 | 1,865,300 | — | — |
| 2018-03-12 | $41.99 | $42.19 | 1,755,700 | — | — |
| 2018-03-09 | $41.43 | $41.63 | 2,810,500 | — | — |
| 2018-03-08 | $41.43 | $41.63 | 3,193,000 | — | — |
| 2018-03-07 | $41.90 | $42.10 | 1,707,500 | — | — |
| 2018-03-06 | $42.78 | $42.98 | 1,200,400 | — | — |
| 2018-03-05 | $42.21 | $42.41 | 2,813,600 | — | — |
| 2018-03-02 | $42.47 | $42.67 | 1,383,800 | — | — |
| 2018-03-01 | $42.02 | $42.22 | 1,784,000 | — | — |
| 2018-02-28 | $43.32 | $43.52 | 2,254,000 | — | — |
| 2018-02-27 | $43.47 | $43.68 | 2,689,400 | — | — |
| 2018-02-26 | $43.95 | $44.06 | 2,170,600 | — | — |
| 2018-02-23 | $43.75 | $43.86 | 3,136,900 | — | — |
| 2018-02-22 | $41.80 | $41.90 | 3,604,000 | — | — |
| 2018-02-21 | $41.33 | $41.43 | 2,441,100 | — | — |
| 2018-02-20 | $40.39 | $40.49 | 1,658,200 | — | — |
| 2018-02-16 | $40.44 | $40.54 | 1,840,500 | — | — |
| 2018-02-15 | $40.29 | $40.39 | 2,315,100 | — | — |
| 2018-02-14 | $40.39 | $40.49 | 3,126,200 | — | — |
| 2018-02-13 | $40.07 | $40.17 | 2,178,000 | — | — |
| 2018-02-12 | $39.80 | $39.90 | 3,541,900 | — | — |
| 2018-02-09 | $40.29 | $40.39 | 4,345,700 | — | — |
| 2018-02-08 | $41.00 | $41.10 | 6,913,400 | — | — |
| 2018-02-07 | $44.30 | $44.41 | 2,588,700 | — | — |
| 2018-02-06 | $43.89 | $44.00 | 2,910,800 | — | — |
| 2018-02-05 | $44.32 | $44.43 | 1,599,000 | — | — |
| 2018-02-02 | $45.55 | $45.66 | 1,344,000 | — | — |
| 2018-02-01 | $46.75 | $46.86 | 1,573,600 | — | — |
| 2018-01-31 | $46.39 | $46.50 | 1,597,900 | — | — |
| 2018-01-30 | $46.79 | $46.90 | 1,511,200 | — | — |
| 2018-01-29 | $47.04 | $47.15 | 2,119,000 | — | — |
| 2018-01-26 | $48.18 | $48.30 | 1,551,900 | — | — |
| 2018-01-25 | $47.50 | $47.62 | 1,507,100 | — | — |
| 2018-01-24 | $47.41 | $47.53 | 2,376,800 | — | — |
| 2018-01-23 | $47.94 | $48.06 | 2,009,300 | — | — |
| 2018-01-22 | $47.58 | $47.70 | 3,044,100 | — | — |
| 2018-01-19 | $45.97 | $46.08 | 2,989,700 | — | — |
| 2018-01-18 | $45.14 | $45.25 | 1,541,100 | — | — |
| 2018-01-17 | $45.54 | $45.65 | 2,304,000 | — | — |
| 2018-01-16 | $46.24 | $46.35 | 3,074,600 | — | — |
| 2018-01-12 | $45.86 | $45.97 | 4,401,400 | — | — |
| 2018-01-11 | $43.80 | $43.91 | 4,504,200 | — | — |
| 2018-01-10 | $42.68 | $42.78 | 2,376,600 | — | — |
| 2018-01-09 | $43.29 | $43.40 | 3,306,700 | — | — |
| 2018-01-08 | $42.68 | $42.78 | 1,442,800 | — | — |
| 2018-01-05 | $42.75 | $42.85 | 1,895,900 | — | — |
| 2018-01-04 | $42.50 | $42.60 | 2,186,300 | — | — |
| 2018-01-03 | $42.24 | $42.34 | 2,435,400 | — | — |
| 2018-01-02 | $40.63 | $40.73 | 1,373,300 | — | — |