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
- 2012-03-15 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 | $43.91 | $49.29 | 507,000 | — | — |
| 2018-12-28 | $43.47 | $48.79 | 615,300 | — | — |
| 2018-12-27 | $43.63 | $48.97 | 590,900 | — | — |
| 2018-12-26 | $42.83 | $48.08 | 1,081,700 | — | — |
| 2018-12-24 | $40.83 | $45.83 | 455,300 | — | — |
| 2018-12-21 | $42.13 | $47.29 | 1,092,500 | — | — |
| 2018-12-20 | $42.66 | $47.88 | 1,083,800 | — | — |
| 2018-12-19 | $42.80 | $48.04 | 1,197,000 | — | — |
| 2018-12-18 | $43.72 | $49.07 | 1,055,900 | — | — |
| 2018-12-17 | $42.97 | $48.23 | 1,460,700 | — | — |
| 2018-12-14 | $43.31 | $48.61 | 1,159,700 | — | — |
| 2018-12-13 | $43.13 | $48.41 | 895,200 | — | — |
| 2018-12-12 | $43.00 | $48.27 | 1,572,700 | — | — |
| 2018-12-11 | $42.38 | $47.57 | 1,044,400 | — | — |
| 2018-12-10 | $42.96 | $48.22 | 1,348,300 | — | — |
| 2018-12-07 | $43.53 | $48.86 | 1,222,300 | — | — |
| 2018-12-06 | $45.53 | $51.11 | 2,032,800 | — | — |
| 2018-12-04 | $45.04 | $50.56 | 1,454,400 | — | — |
| 2018-12-03 | $46.56 | $52.26 | 1,411,000 | — | — |
| 2018-11-30 | $47.11 | $52.88 | 1,136,900 | — | — |
| 2018-11-29 | $46.10 | $51.75 | 1,298,900 | — | — |
| 2018-11-28 | $47.94 | $53.81 | 510,400 | — | — |
| 2018-11-27 | $46.88 | $52.62 | 883,900 | — | — |
| 2018-11-26 | $47.70 | $53.54 | 1,240,000 | — | — |
| 2018-11-23 | $47.77 | $53.62 | 596,300 | — | — |
| 2018-11-21 | $47.64 | $53.47 | 648,500 | — | — |
| 2018-11-20 | $46.62 | $52.33 | 959,600 | — | — |
| 2018-11-19 | $47.35 | $53.15 | 954,000 | — | — |
| 2018-11-16 | $47.64 | $53.47 | 774,400 | — | — |
| 2018-11-15 | $47.43 | $53.07 | 989,100 | — | — |
| 2018-11-14 | $46.89 | $52.47 | 855,600 | — | — |
| 2018-11-13 | $46.54 | $52.07 | 1,241,900 | — | — |
| 2018-11-12 | $46.16 | $51.65 | 784,600 | — | — |
| 2018-11-09 | $46.13 | $51.62 | 1,417,000 | — | — |
| 2018-11-08 | $47.00 | $52.59 | 1,629,200 | — | — |
| 2018-11-07 | $46.90 | $52.48 | 961,800 | — | — |
| 2018-11-06 | $46.37 | $51.88 | 1,730,000 | — | — |
| 2018-11-05 | $45.64 | $51.07 | 1,584,300 | — | — |
| 2018-11-02 | $44.64 | $49.95 | 2,058,200 | — | — |
| 2018-11-01 | $45.63 | $51.06 | 2,206,200 | — | — |
| 2018-10-31 | $44.08 | $49.32 | 2,479,600 | — | — |
| 2018-10-30 | $44.21 | $49.47 | 2,951,300 | — | — |
| 2018-10-29 | $43.93 | $49.15 | 1,953,400 | — | — |
| 2018-10-26 | $43.94 | $49.17 | 1,300,700 | — | — |
| 2018-10-25 | $44.15 | $49.40 | 1,271,300 | — | — |
| 2018-10-24 | $44.06 | $49.30 | 2,279,800 | — | — |
| 2018-10-23 | $45.84 | $51.29 | 1,418,600 | — | — |
| 2018-10-22 | $47.93 | $53.63 | 1,133,900 | — | — |
| 2018-10-19 | $47.59 | $53.25 | 1,057,800 | — | — |
| 2018-10-18 | $47.61 | $53.27 | 1,221,200 | — | — |
| 2018-10-17 | $48.91 | $54.73 | 1,054,400 | — | — |
| 2018-10-16 | $49.92 | $55.86 | 1,304,200 | — | — |
| 2018-10-15 | $49.42 | $55.30 | 1,123,200 | — | — |
| 2018-10-12 | $49.14 | $54.98 | 1,174,500 | — | — |
| 2018-10-11 | $48.98 | $54.80 | 1,345,800 | — | — |
| 2018-10-10 | $49.77 | $55.69 | 1,681,500 | — | — |
| 2018-10-09 | $50.33 | $56.31 | 1,762,700 | — | — |
| 2018-10-08 | $52.50 | $58.74 | 1,419,300 | — | — |
| 2018-10-05 | $51.94 | $58.12 | 1,309,800 | — | — |
| 2018-10-04 | $53.14 | $59.46 | 829,200 | — | — |
| 2018-10-03 | $53.37 | $59.72 | 1,226,000 | — | — |
| 2018-10-02 | $52.77 | $59.05 | 1,152,800 | — | — |
| 2018-10-01 | $51.64 | $57.78 | 1,211,200 | — | — |
| 2018-09-28 | $52.01 | $58.19 | 1,116,300 | — | — |
| 2018-09-27 | $52.63 | $58.89 | 862,400 | — | — |
| 2018-09-26 | $51.91 | $58.08 | 933,400 | — | — |
| 2018-09-25 | $52.36 | $58.59 | 1,049,900 | — | — |
| 2018-09-24 | $53.31 | $59.65 | 990,200 | — | — |
| 2018-09-21 | $53.44 | $59.79 | 1,566,800 | — | — |
| 2018-09-20 | $52.98 | $59.28 | 992,900 | — | — |
| 2018-09-19 | $51.90 | $58.07 | 904,500 | — | — |
| 2018-09-18 | $52.11 | $58.31 | 1,120,300 | — | — |
| 2018-09-17 | $51.78 | $57.94 | 900,500 | — | — |
| 2018-09-14 | $51.83 | $57.99 | 886,800 | — | — |
| 2018-09-13 | $51.39 | $57.50 | 784,600 | — | — |
| 2018-09-12 | $51.64 | $57.78 | 1,265,000 | — | — |
| 2018-09-11 | $51.82 | $57.98 | 777,300 | — | — |
| 2018-09-10 | $51.54 | $57.67 | 851,300 | — | — |
| 2018-09-07 | $50.51 | $56.52 | 618,200 | — | — |
| 2018-09-06 | $50.78 | $56.82 | 905,600 | — | — |
| 2018-09-05 | $50.52 | $56.53 | 1,140,500 | — | — |
| 2018-09-04 | $50.14 | $56.10 | 1,219,200 | — | — |
| 2018-08-31 | $49.66 | $55.57 | 687,700 | — | — |
| 2018-08-30 | $49.34 | $55.21 | 393,400 | — | — |
| 2018-08-29 | $49.60 | $55.50 | 725,100 | — | — |
| 2018-08-28 | $49.24 | $55.10 | 920,400 | — | — |
| 2018-08-27 | $49.35 | $55.22 | 980,000 | — | — |
| 2018-08-24 | $49.11 | $54.95 | 1,987,600 | — | — |
| 2018-08-23 | $48.74 | $54.54 | 1,501,900 | — | — |
| 2018-08-22 | $48.83 | $54.64 | 1,454,400 | — | — |
| 2018-08-21 | $49.17 | $55.02 | 1,389,200 | — | — |
| 2018-08-20 | $48.57 | $54.35 | 1,615,900 | — | — |
| 2018-08-17 | $47.83 | $53.52 | 1,294,300 | — | — |
| 2018-08-16 | $46.94 | $52.35 | 925,800 | — | — |
| 2018-08-15 | $46.40 | $51.75 | 1,107,100 | — | — |
| 2018-08-14 | $46.18 | $51.51 | 910,400 | — | — |
| 2018-08-13 | $45.49 | $50.74 | 1,260,800 | — | — |
| 2018-08-10 | $45.82 | $51.10 | 892,700 | — | — |
| 2018-08-09 | $46.32 | $51.66 | 864,100 | — | — |
| 2018-08-08 | $46.92 | $52.33 | 884,900 | — | — |
| 2018-08-07 | $47.25 | $52.70 | 753,500 | — | — |
| 2018-08-06 | $46.86 | $52.26 | 1,139,700 | — | — |
| 2018-08-03 | $46.50 | $51.86 | 902,900 | — | — |
| 2018-08-02 | $46.84 | $52.24 | 1,460,700 | — | — |
| 2018-08-01 | $46.77 | $52.16 | 2,281,300 | — | — |
| 2018-07-31 | $47.00 | $52.42 | 4,700,700 | — | — |
| 2018-07-30 | $41.82 | $46.64 | 1,227,800 | — | — |
| 2018-07-27 | $42.01 | $46.86 | 1,030,200 | — | — |
| 2018-07-26 | $42.09 | $46.94 | 1,045,500 | — | — |
| 2018-07-25 | $41.57 | $46.36 | 1,148,000 | — | — |
| 2018-07-24 | $41.57 | $46.36 | 1,246,600 | — | — |
| 2018-07-23 | $41.77 | $46.59 | 967,100 | — | — |
| 2018-07-20 | $41.91 | $46.74 | 578,000 | — | — |
| 2018-07-19 | $42.02 | $46.87 | 797,800 | — | — |
| 2018-07-18 | $41.80 | $46.62 | 820,600 | — | — |
| 2018-07-17 | $41.62 | $46.42 | 738,900 | — | — |
| 2018-07-16 | $41.23 | $45.99 | 869,500 | — | — |
| 2018-07-13 | $41.82 | $46.64 | 1,624,500 | — | — |
| 2018-07-12 | $40.97 | $45.70 | 1,064,900 | — | — |
| 2018-07-11 | $40.64 | $45.33 | 815,500 | — | — |
| 2018-07-10 | $40.91 | $45.63 | 906,100 | — | — |
| 2018-07-09 | $41.02 | $45.75 | 2,001,800 | — | — |
| 2018-07-06 | $40.41 | $45.07 | 563,400 | — | — |
| 2018-07-05 | $40.41 | $45.07 | 855,600 | — | — |
| 2018-07-03 | $39.86 | $44.46 | 494,300 | — | — |
| 2018-07-02 | $40.17 | $44.80 | 850,300 | — | — |
| 2018-06-29 | $40.49 | $45.16 | 1,220,100 | — | — |
| 2018-06-28 | $39.93 | $44.54 | 863,300 | — | — |
| 2018-06-27 | $39.93 | $44.54 | 1,069,500 | — | — |
| 2018-06-26 | $40.32 | $44.97 | 1,216,200 | — | — |
| 2018-06-25 | $40.40 | $45.06 | 1,341,900 | — | — |
| 2018-06-22 | $41.64 | $46.44 | 1,557,300 | — | — |
| 2018-06-21 | $40.94 | $45.66 | 1,048,300 | — | — |
| 2018-06-20 | $41.73 | $46.54 | 893,800 | — | — |
| 2018-06-19 | $41.55 | $46.34 | 1,352,800 | — | — |
| 2018-06-18 | $41.74 | $46.55 | 963,600 | — | — |
| 2018-06-15 | $41.78 | $46.60 | 1,701,700 | — | — |
| 2018-06-14 | $41.46 | $46.24 | 1,407,900 | — | — |
| 2018-06-13 | $41.20 | $45.95 | 1,850,000 | — | — |
| 2018-06-12 | $41.64 | $46.44 | 1,492,500 | — | — |
| 2018-06-11 | $41.94 | $46.78 | 1,477,500 | — | — |
| 2018-06-08 | $42.04 | $46.89 | 1,226,200 | — | — |
| 2018-06-07 | $42.53 | $47.44 | 988,000 | — | — |
| 2018-06-06 | $42.53 | $47.44 | 1,595,900 | — | — |
| 2018-06-05 | $42.13 | $46.99 | 1,080,900 | — | — |
| 2018-06-04 | $41.89 | $46.72 | 935,100 | — | — |
| 2018-06-01 | $41.86 | $46.69 | 1,430,900 | — | — |
| 2018-05-31 | $41.31 | $46.07 | 1,321,900 | — | — |
| 2018-05-30 | $42.15 | $47.01 | 1,121,700 | — | — |
| 2018-05-29 | $42.12 | $46.98 | 1,416,900 | — | — |
| 2018-05-25 | $42.86 | $47.80 | 844,000 | — | — |
| 2018-05-24 | $43.08 | $48.05 | 975,200 | — | — |
| 2018-05-23 | $43.21 | $48.19 | 1,079,500 | — | — |
| 2018-05-22 | $43.99 | $49.06 | 1,431,600 | — | — |
| 2018-05-21 | $44.35 | $49.47 | 1,526,100 | — | — |
| 2018-05-18 | $43.18 | $48.16 | 1,774,800 | — | — |
| 2018-05-17 | $43.43 | $48.27 | 1,746,300 | — | — |
| 2018-05-16 | $43.04 | $47.84 | 1,448,600 | — | — |
| 2018-05-15 | $42.78 | $47.55 | 1,728,200 | — | — |
| 2018-05-14 | $41.96 | $46.64 | 817,200 | — | — |
| 2018-05-11 | $42.01 | $46.69 | 1,329,100 | — | — |
| 2018-05-10 | $41.96 | $46.64 | 1,434,600 | — | — |
| 2018-05-09 | $41.96 | $46.64 | 1,838,800 | — | — |
| 2018-05-08 | $42.20 | $46.90 | 2,913,900 | — | — |
| 2018-05-07 | $41.85 | $46.52 | 2,043,700 | — | — |
| 2018-05-04 | $41.03 | $45.60 | 1,065,500 | — | — |
| 2018-05-03 | $40.10 | $44.57 | 2,182,200 | — | — |
| 2018-05-02 | $40.12 | $44.59 | 1,658,900 | — | — |
| 2018-05-01 | $40.21 | $44.69 | 4,745,100 | — | — |
| 2018-04-30 | $38.99 | $43.34 | 1,980,900 | — | — |
| 2018-04-27 | $39.14 | $43.50 | 918,400 | — | — |
| 2018-04-26 | $39.02 | $43.37 | 1,039,100 | — | — |
| 2018-04-25 | $38.96 | $43.30 | 1,283,700 | — | — |
| 2018-04-24 | $38.93 | $43.27 | 2,623,700 | — | — |
| 2018-04-23 | $41.19 | $45.78 | 1,394,400 | — | — |
| 2018-04-20 | $41.40 | $46.02 | 1,687,200 | — | — |
| 2018-04-19 | $41.66 | $46.30 | 806,700 | — | — |
| 2018-04-18 | $42.19 | $46.89 | 1,156,500 | — | — |
| 2018-04-17 | $41.68 | $46.33 | 1,549,500 | — | — |
| 2018-04-16 | $41.48 | $46.10 | 1,789,900 | — | — |
| 2018-04-13 | $40.22 | $44.70 | 1,322,200 | — | — |
| 2018-04-12 | $39.64 | $44.06 | 1,144,100 | — | — |
| 2018-04-11 | $39.22 | $43.59 | 1,088,300 | — | — |
| 2018-04-10 | $39.23 | $43.60 | 1,224,800 | — | — |
| 2018-04-09 | $38.05 | $42.29 | 654,200 | — | — |
| 2018-04-06 | $38.24 | $42.50 | 1,103,400 | — | — |
| 2018-04-05 | $39.55 | $43.96 | 1,950,100 | — | — |
| 2018-04-04 | $39.31 | $43.69 | 1,723,700 | — | — |
| 2018-04-03 | $38.65 | $42.96 | 1,936,000 | — | — |
| 2018-04-02 | $38.38 | $42.66 | 1,497,800 | — | — |
| 2018-03-29 | $39.06 | $43.41 | 1,306,600 | — | — |
| 2018-03-28 | $38.55 | $42.85 | 1,679,400 | — | — |
| 2018-03-27 | $37.90 | $42.13 | 1,071,500 | — | — |
| 2018-03-26 | $38.77 | $43.09 | 2,247,900 | — | — |
| 2018-03-23 | $37.45 | $41.63 | 750,100 | — | — |
| 2018-03-22 | $37.97 | $42.20 | 1,052,100 | — | — |
| 2018-03-21 | $39.28 | $43.66 | 1,638,700 | — | — |
| 2018-03-20 | $39.04 | $43.39 | 1,395,600 | — | — |
| 2018-03-19 | $38.62 | $42.93 | 1,401,500 | — | — |
| 2018-03-16 | $39.01 | $43.36 | 1,366,500 | — | — |
| 2018-03-15 | $38.54 | $42.84 | 1,459,000 | — | — |
| 2018-03-14 | $38.04 | $42.28 | 844,800 | — | — |
| 2018-03-13 | $38.56 | $42.86 | 782,100 | — | — |
| 2018-03-12 | $38.41 | $42.69 | 1,008,400 | — | — |
| 2018-03-09 | $39.48 | $43.88 | 603,100 | — | — |
| 2018-03-08 | $38.65 | $42.96 | 678,100 | — | — |
| 2018-03-07 | $38.42 | $42.70 | 1,229,500 | — | — |
| 2018-03-06 | $38.96 | $43.30 | 1,053,100 | — | — |
| 2018-03-05 | $38.78 | $43.10 | 1,271,900 | — | — |
| 2018-03-02 | $38.29 | $42.56 | 1,966,400 | — | — |
| 2018-03-01 | $38.16 | $42.41 | 1,670,200 | — | — |
| 2018-02-28 | $39.63 | $44.05 | 2,179,900 | — | — |
| 2018-02-27 | $39.54 | $43.95 | 1,164,600 | — | — |
| 2018-02-26 | $39.41 | $43.80 | 1,332,500 | — | — |
| 2018-02-23 | $39.03 | $43.38 | 771,600 | — | — |
| 2018-02-22 | $39.32 | $43.70 | 1,195,700 | — | — |
| 2018-02-21 | $39.15 | $43.51 | 1,877,100 | — | — |
| 2018-02-20 | $39.24 | $43.61 | 2,666,300 | — | — |
| 2018-02-16 | $39.32 | $43.70 | 3,201,100 | — | — |
| 2018-02-15 | $40.38 | $44.72 | 3,901,600 | — | — |
| 2018-02-14 | $42.25 | $46.79 | 1,888,200 | — | — |
| 2018-02-13 | $41.72 | $46.20 | 1,256,700 | — | — |
| 2018-02-12 | $41.67 | $46.14 | 2,458,100 | — | — |
| 2018-02-09 | $41.65 | $46.12 | 1,655,800 | — | — |
| 2018-02-08 | $41.78 | $46.27 | 2,335,900 | — | — |
| 2018-02-07 | $43.30 | $47.95 | 1,281,700 | — | — |
| 2018-02-06 | $43.59 | $48.27 | 2,152,600 | — | — |
| 2018-02-05 | $42.55 | $47.12 | 1,833,400 | — | — |
| 2018-02-02 | $43.70 | $48.39 | 1,547,300 | — | — |
| 2018-02-01 | $45.13 | $49.98 | 1,119,500 | — | — |
| 2018-01-31 | $44.24 | $48.99 | 926,100 | — | — |
| 2018-01-30 | $44.73 | $49.53 | 1,103,100 | — | — |
| 2018-01-29 | $45.12 | $49.96 | 854,700 | — | — |
| 2018-01-26 | $45.33 | $50.20 | 727,200 | — | — |
| 2018-01-25 | $44.80 | $49.61 | 995,300 | — | — |
| 2018-01-24 | $44.93 | $49.75 | 864,900 | — | — |
| 2018-01-23 | $44.47 | $49.24 | 919,100 | — | — |
| 2018-01-22 | $45.11 | $49.95 | 870,300 | — | — |
| 2018-01-19 | $44.89 | $49.71 | 805,500 | — | — |
| 2018-01-18 | $44.35 | $49.11 | 1,387,800 | — | — |
| 2018-01-17 | $44.60 | $49.39 | 1,075,300 | — | — |
| 2018-01-16 | $44.17 | $48.91 | 1,326,200 | — | — |
| 2018-01-12 | $44.39 | $49.16 | 1,903,000 | — | — |
| 2018-01-11 | $44.76 | $49.57 | 1,323,400 | — | — |
| 2018-01-10 | $44.58 | $49.37 | 970,000 | — | — |
| 2018-01-09 | $45.31 | $50.17 | 1,438,200 | — | — |
| 2018-01-08 | $44.75 | $49.55 | 838,800 | — | — |
| 2018-01-05 | $44.49 | $49.27 | 1,195,400 | — | — |
| 2018-01-04 | $44.89 | $49.71 | 2,591,700 | — | — |
| 2018-01-03 | $44.16 | $48.90 | 1,403,000 | — | — |
| 2018-01-02 | $43.86 | $48.57 | 935,900 | — | — |