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
- 2006-11-21 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 | $39.60 | $39.60 | 1,596,500 | — | — |
| 2018-12-28 | $39.46 | $39.46 | 1,535,700 | — | — |
| 2018-12-27 | $38.74 | $38.74 | 1,600,700 | — | — |
| 2018-12-26 | $38.84 | $38.84 | 3,332,300 | — | — |
| 2018-12-24 | $36.86 | $36.86 | 1,418,100 | — | — |
| 2018-12-21 | $39.18 | $39.18 | 3,017,400 | — | — |
| 2018-12-20 | $42.16 | $42.16 | 2,762,400 | — | — |
| 2018-12-19 | $44.70 | $44.70 | 937,000 | — | — |
| 2018-12-18 | $46.01 | $46.01 | 2,059,600 | — | — |
| 2018-12-17 | $45.74 | $45.74 | 1,623,000 | — | — |
| 2018-12-14 | $46.75 | $46.75 | 1,037,500 | — | — |
| 2018-12-13 | $47.62 | $47.62 | 1,216,800 | — | — |
| 2018-12-12 | $48.16 | $48.16 | 1,563,800 | — | — |
| 2018-12-11 | $47.95 | $47.95 | 1,427,000 | — | — |
| 2018-12-10 | $48.68 | $48.68 | 1,366,800 | — | — |
| 2018-12-07 | $49.75 | $49.75 | 1,379,300 | — | — |
| 2018-12-06 | $50.31 | $50.31 | 1,816,200 | — | — |
| 2018-12-04 | $51.50 | $51.50 | 2,042,000 | — | — |
| 2018-12-03 | $53.43 | $53.43 | 1,428,000 | — | — |
| 2018-11-30 | $52.87 | $52.87 | 2,591,900 | — | — |
| 2018-11-29 | $52.63 | $52.63 | 2,634,700 | — | — |
| 2018-11-28 | $52.66 | $52.66 | 2,391,800 | — | — |
| 2018-11-27 | $51.47 | $51.47 | 1,485,100 | — | — |
| 2018-11-26 | $51.03 | $51.03 | 1,514,100 | — | — |
| 2018-11-23 | $49.70 | $49.70 | 396,700 | — | — |
| 2018-11-21 | $50.01 | $50.01 | 1,111,000 | — | — |
| 2018-11-20 | $48.85 | $48.85 | 1,543,900 | — | — |
| 2018-11-19 | $50.09 | $50.09 | 1,075,200 | — | — |
| 2018-11-16 | $50.54 | $50.54 | 1,104,500 | — | — |
| 2018-11-15 | $51.15 | $51.15 | 1,479,100 | — | — |
| 2018-11-14 | $51.85 | $51.85 | 1,025,300 | — | — |
| 2018-11-13 | $51.89 | $51.89 | 1,386,700 | — | — |
| 2018-11-12 | $51.60 | $51.60 | 1,604,600 | — | — |
| 2018-11-09 | $52.25 | $52.25 | 1,130,500 | — | — |
| 2018-11-08 | $51.87 | $51.87 | 1,313,500 | — | — |
| 2018-11-07 | $52.11 | $52.11 | 786,100 | — | — |
| 2018-11-06 | $51.35 | $51.35 | 695,700 | — | — |
| 2018-11-05 | $50.88 | $50.88 | 856,800 | — | — |
| 2018-11-02 | $50.96 | $50.96 | 1,172,200 | — | — |
| 2018-11-01 | $51.46 | $51.46 | 1,140,400 | — | — |
| 2018-10-31 | $50.08 | $50.08 | 1,563,800 | — | — |
| 2018-10-30 | $50.30 | $50.30 | 1,704,600 | — | — |
| 2018-10-29 | $49.57 | $49.57 | 1,803,100 | — | — |
| 2018-10-26 | $49.38 | $49.38 | 1,063,600 | — | — |
| 2018-10-25 | $49.64 | $49.64 | 1,814,100 | — | — |
| 2018-10-24 | $48.82 | $48.82 | 1,413,200 | — | — |
| 2018-10-23 | $50.82 | $50.82 | 1,796,000 | — | — |
| 2018-10-22 | $51.30 | $51.30 | 1,581,200 | — | — |
| 2018-10-19 | $52.72 | $52.72 | 1,193,900 | — | — |
| 2018-10-18 | $52.66 | $52.66 | 858,900 | — | — |
| 2018-10-17 | $53.28 | $53.28 | 995,500 | — | — |
| 2018-10-16 | $53.71 | $53.71 | 878,900 | — | — |
| 2018-10-15 | $53.15 | $53.15 | 681,800 | — | — |
| 2018-10-12 | $52.69 | $52.69 | 1,407,100 | — | — |
| 2018-10-11 | $52.84 | $52.84 | 1,853,400 | — | — |
| 2018-10-10 | $54.15 | $54.15 | 2,244,100 | — | — |
| 2018-10-09 | $55.28 | $55.28 | 1,443,000 | — | — |
| 2018-10-08 | $56.11 | $56.11 | 1,007,500 | — | — |
| 2018-10-05 | $56.22 | $56.22 | 1,074,200 | — | — |
| 2018-10-04 | $56.86 | $56.86 | 960,300 | — | — |
| 2018-10-03 | $57.23 | $57.23 | 891,800 | — | — |
| 2018-10-02 | $57.15 | $57.15 | 994,000 | — | — |
| 2018-10-01 | $56.95 | $56.95 | 1,319,500 | — | — |
| 2018-09-28 | $57.52 | $57.52 | 1,647,500 | — | — |
| 2018-09-27 | $57.27 | $57.27 | 922,300 | — | — |
| 2018-09-26 | $57.19 | $57.19 | 833,200 | — | — |
| 2018-09-25 | $57.28 | $57.28 | 648,000 | — | — |
| 2018-09-24 | $57.28 | $57.28 | 663,400 | — | — |
| 2018-09-21 | $57.56 | $57.56 | 2,002,100 | — | — |
| 2018-09-20 | $57.31 | $57.31 | 1,033,900 | — | — |
| 2018-09-19 | $57.20 | $57.20 | 740,800 | — | — |
| 2018-09-18 | $57.27 | $57.27 | 961,700 | — | — |
| 2018-09-17 | $57.07 | $57.07 | 557,500 | — | — |
| 2018-09-14 | $57.05 | $57.05 | 838,800 | — | — |
| 2018-09-13 | $56.82 | $56.82 | 920,500 | — | — |
| 2018-09-12 | $56.70 | $56.70 | 641,400 | — | — |
| 2018-09-11 | $56.81 | $56.81 | 628,300 | — | — |
| 2018-09-10 | $56.85 | $56.85 | 845,000 | — | — |
| 2018-09-07 | $56.42 | $56.42 | 1,226,500 | — | — |
| 2018-09-06 | $56.79 | $56.79 | 508,700 | — | — |
| 2018-09-05 | $56.64 | $56.64 | 731,000 | — | — |
| 2018-09-04 | $56.79 | $56.79 | 1,406,900 | — | — |
| 2018-08-31 | $56.97 | $56.97 | 1,493,800 | — | — |
| 2018-08-30 | $56.98 | $56.98 | 655,400 | — | — |
| 2018-08-29 | $57.22 | $57.22 | 1,003,400 | — | — |
| 2018-08-28 | $57.20 | $57.20 | 832,100 | — | — |
| 2018-08-27 | $57.06 | $57.06 | 666,600 | — | — |
| 2018-08-24 | $56.77 | $56.77 | 548,800 | — | — |
| 2018-08-23 | $56.68 | $56.68 | 626,900 | — | — |
| 2018-08-22 | $57.08 | $57.08 | 816,800 | — | — |
| 2018-08-21 | $57.05 | $57.05 | 1,337,600 | — | — |
| 2018-08-20 | $56.81 | $56.81 | 819,800 | — | — |
| 2018-08-17 | $56.56 | $56.56 | 708,200 | — | — |
| 2018-08-16 | $56.63 | $56.63 | 778,300 | — | — |
| 2018-08-15 | $56.19 | $56.19 | 1,671,800 | — | — |
| 2018-08-14 | $56.70 | $56.70 | 888,900 | — | — |
| 2018-08-13 | $56.72 | $56.72 | 1,268,700 | — | — |
| 2018-08-10 | $57.25 | $57.25 | 1,209,800 | — | — |
| 2018-08-09 | $57.75 | $57.75 | 916,000 | — | — |
| 2018-08-08 | $57.91 | $57.91 | 1,168,200 | — | — |
| 2018-08-07 | $57.75 | $57.75 | 1,848,400 | — | — |
| 2018-08-06 | $57.44 | $57.44 | 726,000 | — | — |
| 2018-08-03 | $57.46 | $57.46 | 1,117,700 | — | — |
| 2018-08-02 | $57.27 | $57.27 | 1,634,400 | — | — |
| 2018-08-01 | $56.90 | $56.90 | 3,007,700 | — | — |
| 2018-07-31 | $56.13 | $56.13 | 1,656,400 | — | — |
| 2018-07-30 | $56.00 | $56.00 | 1,814,600 | — | — |
| 2018-07-27 | $56.69 | $56.69 | 1,296,900 | — | — |
| 2018-07-26 | $56.37 | $56.37 | 730,800 | — | — |
| 2018-07-25 | $56.14 | $56.14 | 709,600 | — | — |
| 2018-07-24 | $55.75 | $55.75 | 629,400 | — | — |
| 2018-07-23 | $55.50 | $55.50 | 715,100 | — | — |
| 2018-07-20 | $55.53 | $55.53 | 1,553,000 | — | — |
| 2018-07-19 | $55.52 | $55.52 | 892,400 | — | — |
| 2018-07-18 | $55.85 | $55.85 | 856,200 | — | — |
| 2018-07-17 | $55.33 | $55.33 | 692,500 | — | — |
| 2018-07-16 | $54.96 | $54.96 | 338,900 | — | — |
| 2018-07-13 | $54.95 | $54.95 | 610,500 | — | — |
| 2018-07-12 | $54.91 | $54.91 | 761,000 | — | — |
| 2018-07-11 | $54.82 | $54.82 | 607,900 | — | — |
| 2018-07-10 | $55.05 | $55.05 | 801,200 | — | — |
| 2018-07-09 | $55.35 | $55.35 | 941,600 | — | — |
| 2018-07-06 | $54.59 | $54.59 | 824,600 | — | — |
| 2018-07-05 | $54.48 | $54.48 | 1,197,000 | — | — |
| 2018-07-03 | $54.14 | $54.14 | 509,300 | — | — |
| 2018-07-02 | $53.77 | $53.77 | 1,224,800 | — | — |
| 2018-06-29 | $54.15 | $54.15 | 983,600 | — | — |
| 2018-06-28 | $54.02 | $54.02 | 1,152,400 | — | — |
| 2018-06-27 | $53.92 | $53.92 | 1,141,700 | — | — |
| 2018-06-26 | $54.15 | $54.15 | 856,100 | — | — |
| 2018-06-25 | $53.93 | $53.93 | 1,480,500 | — | — |
| 2018-06-22 | $54.36 | $54.36 | 622,600 | — | — |
| 2018-06-21 | $54.24 | $54.24 | 892,900 | — | — |
| 2018-06-20 | $54.55 | $54.55 | 920,000 | — | — |
| 2018-06-19 | $54.69 | $54.69 | 900,600 | — | — |
| 2018-06-18 | $54.98 | $54.98 | 616,900 | — | — |
| 2018-06-15 | $54.75 | $54.75 | 1,232,400 | — | — |
| 2018-06-14 | $54.55 | $54.55 | 984,600 | — | — |
| 2018-06-13 | $54.69 | $54.69 | 760,700 | — | — |
| 2018-06-12 | $55.05 | $55.05 | 674,200 | — | — |
| 2018-06-11 | $54.91 | $54.91 | 519,400 | — | — |
| 2018-06-08 | $54.83 | $54.83 | 578,000 | — | — |
| 2018-06-07 | $54.99 | $54.99 | 654,300 | — | — |
| 2018-06-06 | $54.97 | $54.97 | 1,297,700 | — | — |
| 2018-06-05 | $54.81 | $54.81 | 1,047,500 | — | — |
| 2018-06-04 | $54.97 | $54.97 | 1,098,800 | — | — |
| 2018-06-01 | $55.11 | $55.11 | 1,014,100 | — | — |
| 2018-05-31 | $55.31 | $55.31 | 1,146,800 | — | — |
| 2018-05-30 | $55.60 | $55.60 | 861,000 | — | — |
| 2018-05-29 | $55.11 | $55.11 | 857,300 | — | — |
| 2018-05-25 | $55.26 | $55.26 | 969,300 | — | — |
| 2018-05-24 | $55.23 | $55.23 | 1,144,500 | — | — |
| 2018-05-23 | $55.25 | $55.25 | 841,800 | — | — |
| 2018-05-22 | $55.36 | $55.36 | 817,500 | — | — |
| 2018-05-21 | $55.97 | $55.97 | 609,600 | — | — |
| 2018-05-18 | $55.49 | $55.49 | 629,300 | — | — |
| 2018-05-17 | $55.52 | $55.52 | 612,900 | — | — |
| 2018-05-16 | $55.80 | $55.80 | 869,300 | — | — |
| 2018-05-15 | $55.59 | $55.59 | 647,100 | — | — |
| 2018-05-14 | $55.47 | $55.47 | 553,300 | — | — |
| 2018-05-11 | $55.31 | $55.31 | 1,309,900 | — | — |
| 2018-05-10 | $55.54 | $55.54 | 1,178,000 | — | — |
| 2018-05-09 | $55.37 | $55.37 | 1,231,800 | — | — |
| 2018-05-08 | $54.74 | $54.74 | 1,235,900 | — | — |
| 2018-05-07 | $54.14 | $54.14 | 1,052,600 | — | — |
| 2018-05-04 | $54.18 | $54.18 | 1,388,700 | — | — |
| 2018-05-03 | $53.63 | $53.63 | 1,719,100 | — | — |
| 2018-05-02 | $52.33 | $52.33 | 1,465,300 | — | — |
| 2018-05-01 | $51.79 | $51.79 | 1,175,300 | — | — |
| 2018-04-30 | $52.13 | $52.13 | 1,360,500 | — | — |
| 2018-04-27 | $52.59 | $52.59 | 637,900 | — | — |
| 2018-04-26 | $52.31 | $52.31 | 614,500 | — | — |
| 2018-04-25 | $52.26 | $52.26 | 594,400 | — | — |
| 2018-04-24 | $52.39 | $52.39 | 1,017,800 | — | — |
| 2018-04-23 | $52.70 | $52.70 | 544,600 | — | — |
| 2018-04-20 | $52.70 | $52.70 | 747,700 | — | — |
| 2018-04-19 | $52.78 | $52.78 | 662,800 | — | — |
| 2018-04-18 | $52.84 | $52.84 | 970,100 | — | — |
| 2018-04-17 | $52.38 | $52.38 | 753,300 | — | — |
| 2018-04-16 | $52.26 | $52.26 | 518,400 | — | — |
| 2018-04-13 | $51.68 | $51.68 | 673,000 | — | — |
| 2018-04-12 | $51.86 | $51.86 | 663,100 | — | — |
| 2018-04-11 | $51.66 | $51.66 | 783,400 | — | — |
| 2018-04-10 | $51.88 | $51.88 | 959,500 | — | — |
| 2018-04-09 | $51.16 | $51.16 | 1,018,900 | — | — |
| 2018-04-06 | $51.43 | $51.43 | 1,371,500 | — | — |
| 2018-04-05 | $52.48 | $52.48 | 1,796,700 | — | — |
| 2018-04-04 | $51.72 | $51.72 | 1,301,000 | — | — |
| 2018-04-03 | $51.17 | $51.17 | 991,400 | — | — |
| 2018-04-02 | $50.51 | $50.51 | 1,282,600 | — | — |
| 2018-03-29 | $50.72 | $50.72 | 1,177,800 | — | — |
| 2018-03-28 | $50.17 | $50.17 | 1,031,200 | — | — |
| 2018-03-27 | $49.96 | $49.96 | 1,473,700 | — | — |
| 2018-03-26 | $50.38 | $50.38 | 904,300 | — | — |
| 2018-03-23 | $49.55 | $49.55 | 1,279,300 | — | — |
| 2018-03-22 | $50.12 | $50.12 | 1,350,200 | — | — |
| 2018-03-21 | $51.11 | $51.11 | 1,021,100 | — | — |
| 2018-03-20 | $50.85 | $50.85 | 1,074,300 | — | — |
| 2018-03-19 | $50.59 | $50.59 | 1,271,400 | — | — |
| 2018-03-16 | $50.51 | $50.51 | 1,007,700 | — | — |
| 2018-03-15 | $50.30 | $50.30 | 1,456,200 | — | — |
| 2018-03-14 | $50.76 | $50.76 | 1,891,500 | — | — |
| 2018-03-13 | $49.63 | $49.63 | 1,470,700 | — | — |
| 2018-03-12 | $49.37 | $49.37 | 1,881,200 | — | — |
| 2018-03-09 | $49.78 | $49.78 | 1,715,000 | — | — |
| 2018-03-08 | $49.21 | $49.21 | 1,102,100 | — | — |
| 2018-03-07 | $48.94 | $48.94 | 1,442,900 | — | — |
| 2018-03-06 | $49.31 | $49.31 | 1,094,300 | — | — |
| 2018-03-05 | $49.13 | $49.13 | 1,523,800 | — | — |
| 2018-03-02 | $49.34 | $49.34 | 1,349,800 | — | — |
| 2018-03-01 | $49.55 | $49.55 | 1,481,900 | — | — |
| 2018-02-28 | $49.61 | $49.61 | 2,104,800 | — | — |
| 2018-02-27 | $50.42 | $50.42 | 1,802,300 | — | — |
| 2018-02-26 | $51.58 | $51.58 | 1,011,200 | — | — |
| 2018-02-23 | $50.92 | $50.92 | 1,601,600 | — | — |
| 2018-02-22 | $51.20 | $51.20 | 1,576,600 | — | — |
| 2018-02-21 | $51.49 | $51.49 | 1,607,400 | — | — |
| 2018-02-20 | $51.58 | $51.58 | 1,613,000 | — | — |
| 2018-02-16 | $51.96 | $51.96 | 1,264,100 | — | — |
| 2018-02-15 | $51.97 | $51.97 | 1,588,000 | — | — |
| 2018-02-14 | $52.67 | $52.67 | 2,096,100 | — | — |
| 2018-02-13 | $51.66 | $51.66 | 1,800,400 | — | — |
| 2018-02-12 | $51.85 | $51.85 | 2,017,700 | — | — |
| 2018-02-09 | $50.90 | $50.90 | 2,996,800 | — | — |
| 2018-02-08 | $50.97 | $50.97 | 1,695,800 | — | — |
| 2018-02-07 | $52.24 | $52.24 | 2,210,800 | — | — |
| 2018-02-06 | $52.07 | $52.07 | 1,753,300 | — | — |
| 2018-02-05 | $51.63 | $51.63 | 2,460,400 | — | — |
| 2018-02-02 | $53.04 | $53.04 | 1,880,500 | — | — |
| 2018-02-01 | $53.95 | $53.95 | 1,246,100 | — | — |
| 2018-01-31 | $54.10 | $54.10 | 1,506,100 | — | — |
| 2018-01-30 | $54.17 | $54.17 | 1,588,100 | — | — |
| 2018-01-29 | $54.95 | $54.95 | 906,400 | — | — |
| 2018-01-26 | $55.04 | $55.04 | 997,500 | — | — |
| 2018-01-25 | $54.68 | $54.68 | 832,800 | — | — |
| 2018-01-24 | $54.55 | $54.55 | 1,043,400 | — | — |
| 2018-01-23 | $54.58 | $54.58 | 1,331,800 | — | — |
| 2018-01-22 | $54.50 | $54.50 | 1,056,500 | — | — |
| 2018-01-19 | $54.11 | $54.11 | 641,300 | — | — |
| 2018-01-18 | $53.73 | $53.73 | 726,300 | — | — |
| 2018-01-17 | $54.06 | $54.06 | 774,000 | — | — |
| 2018-01-16 | $53.90 | $53.90 | 979,800 | — | — |
| 2018-01-12 | $54.23 | $54.23 | 956,200 | — | — |
| 2018-01-11 | $54.10 | $54.10 | 1,258,500 | — | — |
| 2018-01-10 | $53.40 | $53.40 | 1,027,300 | — | — |
| 2018-01-09 | $53.48 | $53.48 | 1,229,800 | — | — |
| 2018-01-08 | $53.44 | $53.44 | 1,006,100 | — | — |
| 2018-01-05 | $53.27 | $53.27 | 765,900 | — | — |
| 2018-01-04 | $52.97 | $52.97 | 1,313,300 | — | — |
| 2018-01-03 | $52.68 | $52.68 | 1,781,700 | — | — |
| 2018-01-02 | $52.63 | $52.63 | 1,285,700 | — | — |