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
- 2001-06-19 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 | $43.75 | $43.75 | 675,700 | — | — |
| 2018-12-28 | $43.03 | $43.03 | 579,100 | — | — |
| 2018-12-27 | $43.00 | $43.00 | 811,900 | — | — |
| 2018-12-26 | $41.76 | $41.76 | 625,700 | — | — |
| 2018-12-24 | $39.74 | $39.74 | 645,000 | — | — |
| 2018-12-21 | $41.79 | $41.79 | 2,091,200 | — | — |
| 2018-12-20 | $41.37 | $41.37 | 1,195,500 | — | — |
| 2018-12-19 | $44.82 | $44.82 | 846,500 | — | — |
| 2018-12-18 | $44.46 | $44.46 | 735,100 | — | — |
| 2018-12-17 | $43.80 | $43.80 | 622,000 | — | — |
| 2018-12-14 | $44.65 | $44.65 | 763,500 | — | — |
| 2018-12-13 | $45.12 | $45.12 | 576,300 | — | — |
| 2018-12-12 | $45.59 | $45.59 | 1,034,200 | — | — |
| 2018-12-11 | $44.21 | $44.21 | 1,018,600 | — | — |
| 2018-12-10 | $44.30 | $44.30 | 735,600 | — | — |
| 2018-12-07 | $43.52 | $43.52 | 650,300 | — | — |
| 2018-12-06 | $44.51 | $44.51 | 854,000 | — | — |
| 2018-12-04 | $43.64 | $43.64 | 948,600 | — | — |
| 2018-12-03 | $45.18 | $45.18 | 1,568,000 | — | — |
| 2018-11-30 | $43.47 | $43.47 | 1,232,900 | — | — |
| 2018-11-29 | $44.07 | $44.07 | 1,014,900 | — | — |
| 2018-11-28 | $45.38 | $45.38 | 939,600 | — | — |
| 2018-11-27 | $46.52 | $46.52 | 445,700 | — | — |
| 2018-11-26 | $46.86 | $46.86 | 381,500 | — | — |
| 2018-11-23 | $46.68 | $46.68 | 222,200 | — | — |
| 2018-11-21 | $46.66 | $46.66 | 534,300 | — | — |
| 2018-11-20 | $45.22 | $45.22 | 1,397,200 | — | — |
| 2018-11-19 | $46.99 | $46.99 | 628,700 | — | — |
| 2018-11-16 | $49.95 | $49.95 | 777,800 | — | — |
| 2018-11-15 | $49.58 | $49.58 | 767,600 | — | — |
| 2018-11-14 | $49.57 | $49.57 | 689,700 | — | — |
| 2018-11-13 | $50.29 | $50.29 | 889,100 | — | — |
| 2018-11-12 | $50.00 | $50.00 | 809,200 | — | — |
| 2018-11-09 | $52.25 | $52.25 | 1,057,800 | — | — |
| 2018-11-08 | $50.66 | $50.66 | 1,079,600 | — | — |
| 2018-11-07 | $50.70 | $50.70 | 2,267,600 | — | — |
| 2018-11-06 | $60.08 | $60.08 | 834,400 | — | — |
| 2018-11-05 | $60.44 | $60.44 | 590,000 | — | — |
| 2018-11-02 | $61.20 | $61.20 | 528,500 | — | — |
| 2018-11-01 | $61.40 | $61.40 | 715,800 | — | — |
| 2018-10-31 | $61.72 | $61.72 | 694,600 | — | — |
| 2018-10-30 | $57.95 | $57.95 | 547,600 | — | — |
| 2018-10-29 | $55.90 | $55.90 | 447,200 | — | — |
| 2018-10-26 | $56.95 | $56.95 | 653,900 | — | — |
| 2018-10-25 | $58.95 | $58.95 | 473,900 | — | — |
| 2018-10-24 | $57.65 | $57.65 | 733,000 | — | — |
| 2018-10-23 | $58.04 | $58.04 | 622,600 | — | — |
| 2018-10-22 | $57.98 | $57.98 | 735,900 | — | — |
| 2018-10-19 | $58.52 | $58.52 | 453,700 | — | — |
| 2018-10-18 | $58.26 | $58.26 | 514,600 | — | — |
| 2018-10-17 | $61.65 | $61.65 | 522,000 | — | — |
| 2018-10-16 | $61.24 | $61.24 | 411,800 | — | — |
| 2018-10-15 | $57.06 | $57.06 | 789,000 | — | — |
| 2018-10-12 | $58.86 | $58.86 | 701,800 | — | — |
| 2018-10-11 | $56.19 | $56.19 | 820,600 | — | — |
| 2018-10-10 | $57.66 | $57.66 | 1,078,200 | — | — |
| 2018-10-09 | $62.84 | $62.84 | 499,800 | — | — |
| 2018-10-08 | $63.41 | $63.41 | 664,000 | — | — |
| 2018-10-05 | $62.67 | $62.67 | 466,800 | — | — |
| 2018-10-04 | $62.81 | $62.81 | 452,400 | — | — |
| 2018-10-03 | $64.76 | $64.76 | 336,900 | — | — |
| 2018-10-02 | $64.23 | $64.23 | 461,700 | — | — |
| 2018-10-01 | $66.84 | $66.84 | 376,700 | — | — |
| 2018-09-28 | $68.43 | $68.43 | 372,900 | — | — |
| 2018-09-27 | $67.61 | $67.61 | 352,500 | — | — |
| 2018-09-26 | $66.39 | $66.39 | 434,400 | — | — |
| 2018-09-25 | $66.97 | $66.97 | 665,900 | — | — |
| 2018-09-24 | $63.62 | $63.62 | 621,200 | — | — |
| 2018-09-21 | $64.79 | $64.79 | 1,313,500 | — | — |
| 2018-09-20 | $65.46 | $65.46 | 610,500 | — | — |
| 2018-09-19 | $67.37 | $67.37 | 722,800 | — | — |
| 2018-09-18 | $69.08 | $69.08 | 569,600 | — | — |
| 2018-09-17 | $68.67 | $68.67 | 889,800 | — | — |
| 2018-09-14 | $73.41 | $73.41 | 550,300 | — | — |
| 2018-09-13 | $71.43 | $71.43 | 374,400 | — | — |
| 2018-09-12 | $70.36 | $70.36 | 667,600 | — | — |
| 2018-09-11 | $72.94 | $72.94 | 615,400 | — | — |
| 2018-09-10 | $71.88 | $71.88 | 546,900 | — | — |
| 2018-09-07 | $70.46 | $70.46 | 528,100 | — | — |
| 2018-09-06 | $70.29 | $70.29 | 559,300 | — | — |
| 2018-09-05 | $68.77 | $68.77 | 573,400 | — | — |
| 2018-09-04 | $69.88 | $69.88 | 575,000 | — | — |
| 2018-08-31 | $68.26 | $68.26 | 397,700 | — | — |
| 2018-08-30 | $66.46 | $66.46 | 430,100 | — | — |
| 2018-08-29 | $67.08 | $67.08 | 374,300 | — | — |
| 2018-08-28 | $67.30 | $67.30 | 481,600 | — | — |
| 2018-08-27 | $66.66 | $66.66 | 374,300 | — | — |
| 2018-08-24 | $65.55 | $65.55 | 446,300 | — | — |
| 2018-08-23 | $64.01 | $64.01 | 458,000 | — | — |
| 2018-08-22 | $64.35 | $64.35 | 433,300 | — | — |
| 2018-08-21 | $63.81 | $63.81 | 487,300 | — | — |
| 2018-08-20 | $64.16 | $64.16 | 468,400 | — | — |
| 2018-08-17 | $64.15 | $64.15 | 583,400 | — | — |
| 2018-08-16 | $62.66 | $62.66 | 570,800 | — | — |
| 2018-08-15 | $61.02 | $61.02 | 771,200 | — | — |
| 2018-08-14 | $62.31 | $62.31 | 500,000 | — | — |
| 2018-08-13 | $60.98 | $60.98 | 555,900 | — | — |
| 2018-08-10 | $61.47 | $61.47 | 762,400 | — | — |
| 2018-08-09 | $59.33 | $59.33 | 1,102,300 | — | — |
| 2018-08-08 | $59.78 | $59.78 | 4,298,400 | — | — |
| 2018-08-07 | $67.62 | $67.62 | 1,030,700 | — | — |
| 2018-08-06 | $66.86 | $66.86 | 1,075,400 | — | — |
| 2018-08-03 | $69.09 | $69.09 | 406,600 | — | — |
| 2018-08-02 | $69.78 | $69.78 | 494,700 | — | — |
| 2018-08-01 | $68.42 | $68.42 | 731,200 | — | — |
| 2018-07-31 | $67.93 | $67.93 | 793,200 | — | — |
| 2018-07-30 | $66.42 | $66.42 | 844,800 | — | — |
| 2018-07-27 | $68.76 | $68.76 | 902,000 | — | — |
| 2018-07-26 | $72.50 | $72.50 | 628,200 | — | — |
| 2018-07-25 | $72.89 | $72.89 | 1,152,100 | — | — |
| 2018-07-24 | $72.24 | $72.24 | 1,193,600 | — | — |
| 2018-07-23 | $74.89 | $74.89 | 803,200 | — | — |
| 2018-07-20 | $73.83 | $73.83 | 771,100 | — | — |
| 2018-07-19 | $73.07 | $73.07 | 845,900 | — | — |
| 2018-07-18 | $71.55 | $71.55 | 654,500 | — | — |
| 2018-07-17 | $70.64 | $70.64 | 575,900 | — | — |
| 2018-07-16 | $69.02 | $69.02 | 542,000 | — | — |
| 2018-07-13 | $67.79 | $67.79 | 628,900 | — | — |
| 2018-07-12 | $68.94 | $68.94 | 720,100 | — | — |
| 2018-07-11 | $66.96 | $66.96 | 693,800 | — | — |
| 2018-07-10 | $67.35 | $67.35 | 644,400 | — | — |
| 2018-07-09 | $66.95 | $66.95 | 665,400 | — | — |
| 2018-07-06 | $65.96 | $65.96 | 516,400 | — | — |
| 2018-07-05 | $64.98 | $64.98 | 631,400 | — | — |
| 2018-07-03 | $64.09 | $64.09 | 339,600 | — | — |
| 2018-07-02 | $64.43 | $64.43 | 610,900 | — | — |
| 2018-06-29 | $63.18 | $63.18 | 632,100 | — | — |
| 2018-06-28 | $64.04 | $64.04 | 566,600 | — | — |
| 2018-06-27 | $62.01 | $62.01 | 683,900 | — | — |
| 2018-06-26 | $63.17 | $63.17 | 712,500 | — | — |
| 2018-06-25 | $61.97 | $61.97 | 1,388,400 | — | — |
| 2018-06-22 | $67.65 | $67.65 | 989,300 | — | — |
| 2018-06-21 | $67.05 | $67.05 | 1,165,300 | — | — |
| 2018-06-20 | $68.45 | $68.45 | 1,112,900 | — | — |
| 2018-06-19 | $65.54 | $65.54 | 1,023,200 | — | — |
| 2018-06-18 | $66.13 | $66.13 | 1,029,100 | — | — |
| 2018-06-15 | $64.40 | $64.40 | 1,920,300 | — | — |
| 2018-06-14 | $63.67 | $63.67 | 1,104,700 | — | — |
| 2018-06-13 | $64.88 | $64.88 | 847,700 | — | — |
| 2018-06-12 | $65.28 | $65.28 | 712,800 | — | — |
| 2018-06-11 | $65.20 | $65.20 | 750,900 | — | — |
| 2018-06-08 | $65.28 | $65.28 | 1,192,200 | — | — |
| 2018-06-07 | $63.53 | $63.53 | 2,074,200 | — | — |
| 2018-06-06 | $67.90 | $67.90 | 1,128,400 | — | — |
| 2018-06-05 | $67.06 | $67.06 | 1,427,700 | — | — |
| 2018-06-04 | $66.07 | $66.07 | 1,013,200 | — | — |
| 2018-06-01 | $65.30 | $65.30 | 1,109,800 | — | — |
| 2018-05-31 | $63.68 | $63.68 | 998,700 | — | — |
| 2018-05-30 | $63.74 | $63.74 | 991,800 | — | — |
| 2018-05-29 | $63.97 | $63.97 | 1,166,200 | — | — |
| 2018-05-25 | $63.01 | $63.01 | 1,378,400 | — | — |
| 2018-05-24 | $62.08 | $62.08 | 1,039,900 | — | — |
| 2018-05-23 | $59.80 | $59.80 | 1,749,000 | — | — |
| 2018-05-22 | $61.72 | $61.72 | 1,899,700 | — | — |
| 2018-05-21 | $59.65 | $59.65 | 1,285,400 | — | — |
| 2018-05-18 | $57.95 | $57.95 | 1,508,700 | — | — |
| 2018-05-17 | $57.12 | $57.12 | 5,517,700 | — | — |
| 2018-05-16 | $54.33 | $54.33 | 1,972,100 | — | — |
| 2018-05-15 | $54.54 | $54.54 | 2,099,400 | — | — |
| 2018-05-14 | $56.99 | $56.99 | 1,089,600 | — | — |
| 2018-05-11 | $57.26 | $57.26 | 1,110,600 | — | — |
| 2018-05-10 | $55.44 | $55.44 | 1,785,500 | — | — |
| 2018-05-09 | $54.62 | $54.62 | 4,793,600 | — | — |
| 2018-05-08 | $44.65 | $44.65 | 1,489,600 | — | — |
| 2018-05-07 | $44.93 | $44.93 | 1,256,600 | — | — |
| 2018-05-04 | $44.55 | $44.55 | 2,641,500 | — | — |
| 2018-05-03 | $41.44 | $41.44 | 1,270,300 | — | — |
| 2018-05-02 | $41.99 | $41.99 | 1,237,000 | — | — |
| 2018-05-01 | $41.51 | $41.51 | 571,300 | — | — |
| 2018-04-30 | $41.98 | $41.98 | 428,300 | — | — |
| 2018-04-27 | $41.61 | $41.61 | 802,300 | — | — |
| 2018-04-26 | $42.74 | $42.74 | 921,900 | — | — |
| 2018-04-25 | $43.00 | $43.00 | 590,900 | — | — |
| 2018-04-24 | $42.80 | $42.80 | 658,400 | — | — |
| 2018-04-23 | $42.74 | $42.74 | 944,200 | — | — |
| 2018-04-20 | $42.70 | $42.70 | 544,000 | — | — |
| 2018-04-19 | $42.99 | $42.99 | 903,600 | — | — |
| 2018-04-18 | $42.74 | $42.74 | 722,000 | — | — |
| 2018-04-17 | $43.01 | $43.01 | 962,300 | — | — |
| 2018-04-16 | $42.97 | $42.97 | 553,200 | — | — |
| 2018-04-13 | $42.79 | $42.79 | 796,400 | — | — |
| 2018-04-12 | $43.10 | $43.10 | 1,530,500 | — | — |
| 2018-04-11 | $42.78 | $42.78 | 629,100 | — | — |
| 2018-04-10 | $42.09 | $42.09 | 731,900 | — | — |
| 2018-04-09 | $41.31 | $41.31 | 1,236,800 | — | — |
| 2018-04-06 | $41.84 | $41.84 | 967,200 | — | — |
| 2018-04-05 | $42.86 | $42.86 | 814,400 | — | — |
| 2018-04-04 | $41.98 | $41.98 | 1,465,900 | — | — |
| 2018-04-03 | $42.40 | $42.40 | 1,769,000 | — | — |
| 2018-04-02 | $39.48 | $39.48 | 467,400 | — | — |
| 2018-03-29 | $39.31 | $39.31 | 742,900 | — | — |
| 2018-03-28 | $37.92 | $37.92 | 553,600 | — | — |
| 2018-03-27 | $38.63 | $38.63 | 542,200 | — | — |
| 2018-03-26 | $38.72 | $38.72 | 431,400 | — | — |
| 2018-03-23 | $37.90 | $37.90 | 769,000 | — | — |
| 2018-03-22 | $38.55 | $38.55 | 890,900 | — | — |
| 2018-03-21 | $38.80 | $38.80 | 716,900 | — | — |
| 2018-03-20 | $38.36 | $38.36 | 832,900 | — | — |
| 2018-03-19 | $37.40 | $37.40 | 832,800 | — | — |
| 2018-03-16 | $37.97 | $37.97 | 2,018,200 | — | — |
| 2018-03-15 | $38.62 | $38.62 | 867,700 | — | — |
| 2018-03-14 | $39.01 | $39.01 | 701,300 | — | — |
| 2018-03-13 | $39.35 | $39.35 | 685,000 | — | — |
| 2018-03-12 | $39.42 | $39.42 | 1,089,400 | — | — |
| 2018-03-09 | $39.86 | $39.86 | 1,196,000 | — | — |
| 2018-03-08 | $39.79 | $39.79 | 748,300 | — | — |
| 2018-03-07 | $39.77 | $39.77 | 1,274,300 | — | — |
| 2018-03-06 | $39.09 | $39.09 | 1,541,800 | — | — |
| 2018-03-05 | $38.28 | $38.28 | 2,106,000 | — | — |
| 2018-03-02 | $38.75 | $38.75 | 3,286,600 | — | — |
| 2018-03-01 | $37.69 | $37.69 | 6,184,400 | — | — |
| 2018-02-28 | $34.83 | $34.83 | 7,916,500 | — | — |
| 2018-02-27 | $27.25 | $27.25 | 855,900 | — | — |
| 2018-02-26 | $28.16 | $28.16 | 618,700 | — | — |
| 2018-02-23 | $28.58 | $28.58 | 316,600 | — | — |
| 2018-02-22 | $28.19 | $28.19 | 379,600 | — | — |
| 2018-02-21 | $28.10 | $28.10 | 458,700 | — | — |
| 2018-02-20 | $28.07 | $28.07 | 622,700 | — | — |
| 2018-02-16 | $28.74 | $28.74 | 744,000 | — | — |
| 2018-02-15 | $28.40 | $28.40 | 687,600 | — | — |
| 2018-02-14 | $27.92 | $27.92 | 605,900 | — | — |
| 2018-02-13 | $26.84 | $26.84 | 869,600 | — | — |
| 2018-02-12 | $25.61 | $25.61 | 920,800 | — | — |
| 2018-02-09 | $25.28 | $25.28 | 796,500 | — | — |
| 2018-02-08 | $25.32 | $25.32 | 685,500 | — | — |
| 2018-02-07 | $25.95 | $25.95 | 499,600 | — | — |
| 2018-02-06 | $25.15 | $25.15 | 899,300 | — | — |
| 2018-02-05 | $25.03 | $25.03 | 669,700 | — | — |
| 2018-02-02 | $25.82 | $25.82 | 527,300 | — | — |
| 2018-02-01 | $25.84 | $25.84 | 751,300 | — | — |
| 2018-01-31 | $26.46 | $26.46 | 585,600 | — | — |
| 2018-01-30 | $27.36 | $27.36 | 1,130,500 | — | — |
| 2018-01-29 | $27.41 | $27.41 | 567,000 | — | — |
| 2018-01-26 | $27.48 | $27.48 | 366,200 | — | — |
| 2018-01-25 | $27.52 | $27.52 | 336,200 | — | — |
| 2018-01-24 | $27.21 | $27.21 | 415,900 | — | — |
| 2018-01-23 | $27.45 | $27.45 | 169,300 | — | — |
| 2018-01-22 | $27.47 | $27.47 | 505,900 | — | — |
| 2018-01-19 | $27.48 | $27.48 | 331,300 | — | — |
| 2018-01-18 | $27.44 | $27.44 | 479,300 | — | — |
| 2018-01-17 | $27.71 | $27.71 | 460,500 | — | — |
| 2018-01-16 | $27.29 | $27.29 | 446,600 | — | — |
| 2018-01-12 | $27.56 | $27.56 | 572,800 | — | — |
| 2018-01-11 | $26.90 | $26.90 | 602,700 | — | — |
| 2018-01-10 | $26.56 | $26.56 | 411,900 | — | — |
| 2018-01-09 | $26.82 | $26.82 | 347,500 | — | — |
| 2018-01-08 | $26.77 | $26.77 | 526,000 | — | — |
| 2018-01-05 | $26.85 | $26.85 | 369,200 | — | — |
| 2018-01-04 | $26.83 | $26.83 | 358,200 | — | — |
| 2018-01-03 | $26.75 | $26.75 | 603,300 | — | — |
| 2018-01-02 | $26.55 | $26.55 | 487,800 | — | — |