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
- 2013-07-24 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 | $46.11 | $46.11 | 265,600 | — | — |
| 2018-12-28 | $45.30 | $45.30 | 337,400 | — | — |
| 2018-12-27 | $44.85 | $44.85 | 430,200 | — | — |
| 2018-12-26 | $44.89 | $44.89 | 541,500 | — | — |
| 2018-12-24 | $43.80 | $43.80 | 300,700 | — | — |
| 2018-12-21 | $42.73 | $42.73 | 1,083,000 | — | — |
| 2018-12-20 | $44.92 | $44.92 | 722,400 | — | — |
| 2018-12-19 | $49.51 | $49.51 | 537,400 | — | — |
| 2018-12-18 | $49.86 | $49.86 | 744,800 | — | — |
| 2018-12-17 | $50.85 | $50.85 | 495,900 | — | — |
| 2018-12-14 | $51.53 | $51.53 | 453,000 | — | — |
| 2018-12-13 | $53.25 | $53.25 | 433,900 | — | — |
| 2018-12-12 | $56.05 | $56.05 | 731,500 | — | — |
| 2018-12-11 | $54.53 | $54.53 | 931,400 | — | — |
| 2018-12-10 | $52.72 | $52.72 | 833,500 | — | — |
| 2018-12-07 | $53.17 | $53.17 | 845,500 | — | — |
| 2018-12-06 | $56.19 | $56.19 | 858,600 | — | — |
| 2018-12-04 | $54.05 | $54.05 | 1,310,800 | — | — |
| 2018-12-03 | $56.81 | $56.81 | 2,266,200 | — | — |
| 2018-11-30 | $65.80 | $65.80 | 381,700 | — | — |
| 2018-11-29 | $63.69 | $63.69 | 805,600 | — | — |
| 2018-11-28 | $68.41 | $68.41 | 297,800 | — | — |
| 2018-11-27 | $64.02 | $64.02 | 267,500 | — | — |
| 2018-11-26 | $66.94 | $66.94 | 332,200 | — | — |
| 2018-11-23 | $64.24 | $64.24 | 218,600 | — | — |
| 2018-11-21 | $62.20 | $62.20 | 441,900 | — | — |
| 2018-11-20 | $65.79 | $65.79 | 460,400 | — | — |
| 2018-11-19 | $66.47 | $66.47 | 398,500 | — | — |
| 2018-11-16 | $69.64 | $69.64 | 554,000 | — | — |
| 2018-11-15 | $67.27 | $67.27 | 450,100 | — | — |
| 2018-11-14 | $63.75 | $63.75 | 416,000 | — | — |
| 2018-11-13 | $66.50 | $66.50 | 487,900 | — | — |
| 2018-11-12 | $64.15 | $64.15 | 451,100 | — | — |
| 2018-11-09 | $69.09 | $69.09 | 364,900 | — | — |
| 2018-11-08 | $71.91 | $71.91 | 326,600 | — | — |
| 2018-11-07 | $72.78 | $72.78 | 520,500 | — | — |
| 2018-11-06 | $71.34 | $71.34 | 358,700 | — | — |
| 2018-11-05 | $69.75 | $69.75 | 403,900 | — | — |
| 2018-11-02 | $70.36 | $70.36 | 585,400 | — | — |
| 2018-11-01 | $68.51 | $68.51 | 1,240,400 | — | — |
| 2018-10-31 | $63.06 | $63.06 | 579,500 | — | — |
| 2018-10-30 | $59.82 | $59.82 | 660,800 | — | — |
| 2018-10-29 | $60.55 | $60.55 | 779,200 | — | — |
| 2018-10-26 | $62.51 | $62.51 | 846,600 | — | — |
| 2018-10-25 | $61.95 | $61.95 | 1,011,100 | — | — |
| 2018-10-24 | $56.33 | $56.33 | 895,500 | — | — |
| 2018-10-23 | $64.69 | $64.69 | 542,400 | — | — |
| 2018-10-22 | $62.81 | $62.81 | 656,000 | — | — |
| 2018-10-19 | $66.88 | $66.88 | 1,120,300 | — | — |
| 2018-10-18 | $66.82 | $66.82 | 598,300 | — | — |
| 2018-10-17 | $71.56 | $71.56 | 324,400 | — | — |
| 2018-10-16 | $70.76 | $70.76 | 462,600 | — | — |
| 2018-10-15 | $65.61 | $65.61 | 300,600 | — | — |
| 2018-10-12 | $65.88 | $65.88 | 565,800 | — | — |
| 2018-10-11 | $63.36 | $63.36 | 586,600 | — | — |
| 2018-10-10 | $63.83 | $63.83 | 521,100 | — | — |
| 2018-10-09 | $65.86 | $65.86 | 628,800 | — | — |
| 2018-10-08 | $68.10 | $68.10 | 464,800 | — | — |
| 2018-10-05 | $69.01 | $69.01 | 327,700 | — | — |
| 2018-10-04 | $70.90 | $70.90 | 425,700 | — | — |
| 2018-10-03 | $73.88 | $73.88 | 464,000 | — | — |
| 2018-10-02 | $74.14 | $74.14 | 302,000 | — | — |
| 2018-10-01 | $76.53 | $76.53 | 328,700 | — | — |
| 2018-09-28 | $77.12 | $77.12 | 437,800 | — | — |
| 2018-09-27 | $76.10 | $76.10 | 253,400 | — | — |
| 2018-09-26 | $75.89 | $75.89 | 276,300 | — | — |
| 2018-09-25 | $75.84 | $75.84 | 365,200 | — | — |
| 2018-09-24 | $75.51 | $75.51 | 230,300 | — | — |
| 2018-09-21 | $73.56 | $73.56 | 503,700 | — | — |
| 2018-09-20 | $73.97 | $73.97 | 210,900 | — | — |
| 2018-09-19 | $72.50 | $72.50 | 198,500 | — | — |
| 2018-09-18 | $71.67 | $71.67 | 197,800 | — | — |
| 2018-09-17 | $72.07 | $72.07 | 305,300 | — | — |
| 2018-09-14 | $73.44 | $73.44 | 284,600 | — | — |
| 2018-09-13 | $74.51 | $74.51 | 269,400 | — | — |
| 2018-09-12 | $74.17 | $74.17 | 326,400 | — | — |
| 2018-09-11 | $72.50 | $72.50 | 343,100 | — | — |
| 2018-09-10 | $74.43 | $74.43 | 484,900 | — | — |
| 2018-09-07 | $76.64 | $76.64 | 332,400 | — | — |
| 2018-09-06 | $79.66 | $79.66 | 456,300 | — | — |
| 2018-09-05 | $83.82 | $83.82 | 780,200 | — | — |
| 2018-09-04 | $81.14 | $81.14 | 223,800 | — | — |
| 2018-08-31 | $80.72 | $80.72 | 170,800 | — | — |
| 2018-08-30 | $79.70 | $79.70 | 175,300 | — | — |
| 2018-08-29 | $79.41 | $79.41 | 192,700 | — | — |
| 2018-08-28 | $78.47 | $78.47 | 354,600 | — | — |
| 2018-08-27 | $76.59 | $76.59 | 280,900 | — | — |
| 2018-08-24 | $74.93 | $74.93 | 210,500 | — | — |
| 2018-08-23 | $75.04 | $75.04 | 191,300 | — | — |
| 2018-08-22 | $76.29 | $76.29 | 128,900 | — | — |
| 2018-08-21 | $76.06 | $76.06 | 262,600 | — | — |
| 2018-08-20 | $75.49 | $75.49 | 318,600 | — | — |
| 2018-08-17 | $76.01 | $76.01 | 255,500 | — | — |
| 2018-08-16 | $75.95 | $75.95 | 325,000 | — | — |
| 2018-08-15 | $76.08 | $76.08 | 302,700 | — | — |
| 2018-08-14 | $78.03 | $78.03 | 624,400 | — | — |
| 2018-08-13 | $77.37 | $77.37 | 728,500 | — | — |
| 2018-08-10 | $76.43 | $76.43 | 375,000 | — | — |
| 2018-08-09 | $78.27 | $78.27 | 383,500 | — | — |
| 2018-08-08 | $78.76 | $78.76 | 393,200 | — | — |
| 2018-08-07 | $80.36 | $80.36 | 265,100 | — | — |
| 2018-08-06 | $79.94 | $79.94 | 592,200 | — | — |
| 2018-08-03 | $78.90 | $78.90 | 532,100 | — | — |
| 2018-08-02 | $80.41 | $80.41 | 664,100 | — | — |
| 2018-08-01 | $86.73 | $86.73 | 280,600 | — | — |
| 2018-07-31 | $86.41 | $86.41 | 195,800 | — | — |
| 2018-07-30 | $85.90 | $85.90 | 372,500 | — | — |
| 2018-07-27 | $87.17 | $87.17 | 405,400 | — | — |
| 2018-07-26 | $85.30 | $85.30 | 307,100 | — | — |
| 2018-07-25 | $85.00 | $85.00 | 728,300 | — | — |
| 2018-07-24 | $84.76 | $84.76 | 588,300 | — | — |
| 2018-07-23 | $90.24 | $90.24 | 414,900 | — | — |
| 2018-07-20 | $91.06 | $91.06 | 434,900 | — | — |
| 2018-07-19 | $91.18 | $91.18 | 201,900 | — | — |
| 2018-07-18 | $91.95 | $91.95 | 181,200 | — | — |
| 2018-07-17 | $90.39 | $90.39 | 151,200 | — | — |
| 2018-07-16 | $90.01 | $90.01 | 235,700 | — | — |
| 2018-07-13 | $90.40 | $90.40 | 199,900 | — | — |
| 2018-07-12 | $90.48 | $90.48 | 254,200 | — | — |
| 2018-07-11 | $85.51 | $85.51 | 369,900 | — | — |
| 2018-07-10 | $86.20 | $86.20 | 263,400 | — | — |
| 2018-07-09 | $86.88 | $86.88 | 404,800 | — | — |
| 2018-07-06 | $84.94 | $84.94 | 331,100 | — | — |
| 2018-07-05 | $83.66 | $83.66 | 450,800 | — | — |
| 2018-07-03 | $84.61 | $84.61 | 271,900 | — | — |
| 2018-07-02 | $85.52 | $85.52 | 268,800 | — | — |
| 2018-06-29 | $84.23 | $84.23 | 456,600 | — | — |
| 2018-06-28 | $82.83 | $82.83 | 426,100 | — | — |
| 2018-06-27 | $83.79 | $83.79 | 436,300 | — | — |
| 2018-06-26 | $87.62 | $87.62 | 466,700 | — | — |
| 2018-06-25 | $92.52 | $92.52 | 246,300 | — | — |
| 2018-06-22 | $97.38 | $97.38 | 447,100 | — | — |
| 2018-06-21 | $97.51 | $97.51 | 151,800 | — | — |
| 2018-06-20 | $99.55 | $99.55 | 297,900 | — | — |
| 2018-06-19 | $96.81 | $96.81 | 357,400 | — | — |
| 2018-06-18 | $95.25 | $95.25 | 236,400 | — | — |
| 2018-06-15 | $93.22 | $93.22 | 618,400 | — | — |
| 2018-06-14 | $93.74 | $93.74 | 315,800 | — | — |
| 2018-06-13 | $92.30 | $92.30 | 337,100 | — | — |
| 2018-06-12 | $93.00 | $93.00 | 243,800 | — | — |
| 2018-06-11 | $92.87 | $92.87 | 213,600 | — | — |
| 2018-06-08 | $94.24 | $94.24 | 219,200 | — | — |
| 2018-06-07 | $93.43 | $93.43 | 254,800 | — | — |
| 2018-06-06 | $95.28 | $95.28 | 210,700 | — | — |
| 2018-06-05 | $93.43 | $93.43 | 293,700 | — | — |
| 2018-06-04 | $92.89 | $92.89 | 1,199,600 | — | — |
| 2018-06-01 | $96.86 | $96.86 | 517,000 | — | — |
| 2018-05-31 | $93.50 | $93.50 | 709,400 | — | — |
| 2018-05-30 | $90.27 | $90.27 | 438,400 | — | — |
| 2018-05-29 | $89.60 | $89.60 | 311,800 | — | — |
| 2018-05-25 | $89.36 | $89.36 | 145,500 | — | — |
| 2018-05-24 | $88.62 | $88.62 | 189,000 | — | — |
| 2018-05-23 | $88.93 | $88.93 | 620,800 | — | — |
| 2018-05-22 | $85.94 | $85.94 | 275,800 | — | — |
| 2018-05-21 | $85.29 | $85.29 | 304,700 | — | — |
| 2018-05-18 | $86.99 | $86.99 | 221,100 | — | — |
| 2018-05-17 | $86.01 | $86.01 | 157,300 | — | — |
| 2018-05-16 | $86.20 | $86.20 | 289,000 | — | — |
| 2018-05-15 | $85.44 | $85.44 | 221,900 | — | — |
| 2018-05-14 | $86.95 | $86.95 | 267,400 | — | — |
| 2018-05-11 | $87.10 | $87.10 | 236,000 | — | — |
| 2018-05-10 | $84.87 | $84.87 | 338,200 | — | — |
| 2018-05-09 | $83.29 | $83.29 | 224,800 | — | — |
| 2018-05-08 | $81.52 | $81.52 | 285,600 | — | — |
| 2018-05-07 | $81.65 | $81.65 | 393,300 | — | — |
| 2018-05-04 | $80.68 | $80.68 | 493,500 | — | — |
| 2018-05-03 | $82.42 | $82.42 | 458,100 | — | — |
| 2018-05-02 | $83.61 | $83.61 | 497,300 | — | — |
| 2018-05-01 | $83.77 | $83.77 | 463,900 | — | — |
| 2018-04-30 | $83.91 | $83.91 | 333,500 | — | — |
| 2018-04-27 | $86.21 | $86.21 | 176,800 | — | — |
| 2018-04-26 | $85.45 | $85.45 | 322,600 | — | — |
| 2018-04-25 | $84.38 | $84.38 | 337,800 | — | — |
| 2018-04-24 | $84.05 | $84.05 | 247,000 | — | — |
| 2018-04-23 | $85.66 | $85.66 | 346,400 | — | — |
| 2018-04-20 | $86.45 | $86.45 | 572,400 | — | — |
| 2018-04-19 | $88.29 | $88.29 | 328,600 | — | — |
| 2018-04-18 | $88.03 | $88.03 | 308,400 | — | — |
| 2018-04-17 | $86.86 | $86.86 | 364,400 | — | — |
| 2018-04-16 | $86.02 | $86.02 | 424,100 | — | — |
| 2018-04-13 | $87.33 | $87.33 | 428,600 | — | — |
| 2018-04-12 | $87.48 | $87.48 | 412,100 | — | — |
| 2018-04-11 | $84.33 | $84.33 | 766,100 | — | — |
| 2018-04-10 | $83.46 | $83.46 | 545,000 | — | — |
| 2018-04-09 | $80.00 | $80.00 | 736,600 | — | — |
| 2018-04-06 | $73.22 | $73.22 | 270,200 | — | — |
| 2018-04-05 | $74.45 | $74.45 | 334,700 | — | — |
| 2018-04-04 | $77.17 | $77.17 | 512,000 | — | — |
| 2018-04-03 | $73.94 | $73.94 | 524,200 | — | — |
| 2018-04-02 | $73.63 | $73.63 | 544,600 | — | — |
| 2018-03-29 | $81.78 | $81.78 | 299,200 | — | — |
| 2018-03-28 | $78.96 | $78.96 | 361,700 | — | — |
| 2018-03-27 | $80.27 | $80.27 | 273,200 | — | — |
| 2018-03-26 | $85.35 | $85.35 | 468,800 | — | — |
| 2018-03-23 | $81.55 | $81.55 | 292,800 | — | — |
| 2018-03-22 | $82.77 | $82.77 | 373,700 | — | — |
| 2018-03-21 | $86.53 | $86.53 | 496,200 | — | — |
| 2018-03-20 | $82.70 | $82.70 | 306,800 | — | — |
| 2018-03-19 | $81.75 | $81.75 | 406,800 | — | — |
| 2018-03-16 | $82.94 | $82.94 | 726,000 | — | — |
| 2018-03-15 | $83.55 | $83.55 | 247,600 | — | — |
| 2018-03-14 | $83.33 | $83.33 | 237,600 | — | — |
| 2018-03-13 | $83.50 | $83.50 | 236,000 | — | — |
| 2018-03-12 | $84.52 | $84.52 | 226,100 | — | — |
| 2018-03-09 | $83.95 | $83.95 | 293,200 | — | — |
| 2018-03-08 | $83.54 | $83.54 | 231,000 | — | — |
| 2018-03-07 | $84.21 | $84.21 | 348,700 | — | — |
| 2018-03-06 | $83.05 | $83.05 | 360,300 | — | — |
| 2018-03-05 | $84.23 | $84.23 | 388,600 | — | — |
| 2018-03-02 | $80.96 | $80.96 | 451,200 | — | — |
| 2018-03-01 | $81.73 | $81.73 | 647,700 | — | — |
| 2018-02-28 | $80.39 | $80.39 | 219,100 | — | — |
| 2018-02-27 | $81.22 | $81.22 | 197,100 | — | — |
| 2018-02-26 | $82.08 | $82.08 | 241,700 | — | — |
| 2018-02-23 | $82.83 | $82.83 | 401,100 | — | — |
| 2018-02-22 | $81.81 | $81.81 | 771,900 | — | — |
| 2018-02-21 | $78.69 | $78.69 | 383,100 | — | — |
| 2018-02-20 | $77.53 | $77.53 | 405,600 | — | — |
| 2018-02-16 | $77.70 | $77.70 | 294,300 | — | — |
| 2018-02-15 | $78.79 | $78.79 | 459,500 | — | — |
| 2018-02-14 | $77.97 | $77.97 | 1,079,600 | — | — |
| 2018-02-13 | $76.53 | $76.53 | 531,300 | — | — |
| 2018-02-12 | $76.93 | $76.93 | 513,300 | — | — |
| 2018-02-09 | $73.11 | $73.11 | 633,600 | — | — |
| 2018-02-08 | $74.26 | $74.26 | 547,400 | — | — |
| 2018-02-07 | $77.43 | $77.43 | 409,900 | — | — |
| 2018-02-06 | $76.82 | $76.82 | 553,800 | — | — |
| 2018-02-05 | $73.87 | $73.87 | 558,200 | — | — |
| 2018-02-02 | $75.84 | $75.84 | 641,200 | — | — |
| 2018-02-01 | $79.05 | $79.05 | 468,700 | — | — |
| 2018-01-31 | $78.76 | $78.76 | 365,400 | — | — |
| 2018-01-30 | $80.61 | $80.61 | 644,600 | — | — |
| 2018-01-29 | $80.29 | $80.29 | 713,100 | — | — |
| 2018-01-26 | $80.72 | $80.72 | 945,200 | — | — |
| 2018-01-25 | $77.01 | $77.01 | 316,400 | — | — |
| 2018-01-24 | $76.37 | $76.37 | 711,800 | — | — |
| 2018-01-23 | $79.20 | $79.20 | 1,574,900 | — | — |
| 2018-01-22 | $78.35 | $78.35 | 2,532,700 | — | — |
| 2018-01-19 | $69.89 | $69.89 | 4,119,600 | — | — |
| 2018-01-18 | $68.15 | $68.15 | 968,100 | — | — |
| 2018-01-17 | $70.33 | $70.33 | 410,400 | — | — |
| 2018-01-16 | $68.80 | $68.80 | 1,175,200 | — | — |
| 2018-01-12 | $75.11 | $75.11 | 671,100 | — | — |
| 2018-01-11 | $72.54 | $72.54 | 1,766,200 | — | — |
| 2018-01-10 | $67.34 | $67.34 | 642,200 | — | — |
| 2018-01-09 | $63.52 | $63.52 | 505,100 | — | — |
| 2018-01-08 | $60.32 | $60.32 | 344,800 | — | — |
| 2018-01-05 | $61.29 | $61.29 | 282,200 | — | — |
| 2018-01-04 | $60.10 | $60.10 | 1,007,400 | — | — |
| 2018-01-03 | $62.32 | $62.32 | 294,000 | — | — |
| 2018-01-02 | $59.83 | $59.83 | 410,100 | — | — |