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
- 2010-11-18 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 | $45.07 | $103.04 | 1,114,100 | — | — |
| 2018-12-28 | $45.00 | $102.88 | 828,500 | — | — |
| 2018-12-27 | $44.76 | $102.33 | 1,250,800 | — | — |
| 2018-12-26 | $45.08 | $103.07 | 791,500 | — | — |
| 2018-12-24 | $43.46 | $99.36 | 609,700 | — | — |
| 2018-12-21 | $44.77 | $102.36 | 2,293,500 | — | — |
| 2018-12-20 | $46.59 | $106.52 | 1,623,600 | — | — |
| 2018-12-19 | $47.21 | $107.94 | 886,500 | — | — |
| 2018-12-18 | $48.06 | $109.88 | 1,266,100 | — | — |
| 2018-12-17 | $47.68 | $109.01 | 1,081,800 | — | — |
| 2018-12-14 | $49.12 | $112.30 | 763,800 | — | — |
| 2018-12-13 | $50.37 | $115.16 | 658,100 | — | — |
| 2018-12-12 | $50.52 | $115.50 | 1,034,500 | — | — |
| 2018-12-11 | $49.34 | $112.81 | 1,033,500 | — | — |
| 2018-12-10 | $49.08 | $112.21 | 1,532,800 | — | — |
| 2018-12-07 | $48.58 | $111.07 | 1,089,700 | — | — |
| 2018-12-06 | $49.57 | $113.33 | 1,680,800 | — | — |
| 2018-12-04 | $49.50 | $113.17 | 1,959,900 | — | — |
| 2018-12-03 | $51.02 | $116.65 | 1,989,500 | — | — |
| 2018-11-30 | $51.31 | $117.31 | 808,400 | — | — |
| 2018-11-29 | $50.96 | $116.51 | 741,000 | — | — |
| 2018-11-28 | $51.36 | $117.42 | 1,491,800 | — | — |
| 2018-11-27 | $50.97 | $116.53 | 2,201,400 | — | — |
| 2018-11-26 | $51.59 | $117.95 | 487,300 | — | — |
| 2018-11-23 | $51.05 | $116.72 | 266,900 | — | — |
| 2018-11-21 | $51.21 | $117.08 | 728,100 | — | — |
| 2018-11-20 | $51.02 | $116.65 | 1,110,300 | — | — |
| 2018-11-19 | $51.90 | $118.66 | 1,111,700 | — | — |
| 2018-11-16 | $52.72 | $120.53 | 1,482,400 | — | — |
| 2018-11-15 | $52.54 | $120.12 | 1,442,300 | — | — |
| 2018-11-14 | $51.22 | $117.10 | 1,257,000 | — | — |
| 2018-11-13 | $51.82 | $118.48 | 1,743,100 | — | — |
| 2018-11-12 | $51.49 | $117.29 | 2,016,100 | — | — |
| 2018-11-09 | $51.41 | $117.10 | 1,194,800 | — | — |
| 2018-11-08 | $50.87 | $115.87 | 2,198,700 | — | — |
| 2018-11-07 | $50.77 | $115.65 | 1,255,000 | — | — |
| 2018-11-06 | $49.00 | $111.61 | 1,415,100 | — | — |
| 2018-11-05 | $48.12 | $109.61 | 1,069,500 | — | — |
| 2018-11-02 | $47.80 | $108.88 | 1,415,400 | — | — |
| 2018-11-01 | $48.10 | $109.56 | 1,350,100 | — | — |
| 2018-10-31 | $49.54 | $112.84 | 1,215,000 | — | — |
| 2018-10-30 | $48.06 | $109.47 | 1,682,100 | — | — |
| 2018-10-29 | $48.68 | $110.89 | 2,310,600 | — | — |
| 2018-10-26 | $46.82 | $106.65 | 2,075,900 | — | — |
| 2018-10-25 | $47.79 | $108.86 | 1,000,000 | — | — |
| 2018-10-24 | $47.24 | $107.61 | 1,272,600 | — | — |
| 2018-10-23 | $49.37 | $112.46 | 706,900 | — | — |
| 2018-10-22 | $49.40 | $112.53 | 752,800 | — | — |
| 2018-10-19 | $49.02 | $111.66 | 948,700 | — | — |
| 2018-10-18 | $48.60 | $110.70 | 1,451,300 | — | — |
| 2018-10-17 | $49.16 | $111.98 | 456,700 | — | — |
| 2018-10-16 | $49.31 | $112.32 | 543,100 | — | — |
| 2018-10-15 | $48.29 | $110.00 | 537,300 | — | — |
| 2018-10-12 | $47.70 | $108.65 | 994,300 | — | — |
| 2018-10-11 | $47.26 | $107.65 | 1,008,800 | — | — |
| 2018-10-10 | $48.08 | $109.52 | 998,300 | — | — |
| 2018-10-09 | $49.58 | $112.94 | 1,145,500 | — | — |
| 2018-10-08 | $49.25 | $112.18 | 642,800 | — | — |
| 2018-10-05 | $49.54 | $112.84 | 877,200 | — | — |
| 2018-10-04 | $49.42 | $112.57 | 1,139,600 | — | — |
| 2018-10-03 | $49.50 | $112.75 | 835,500 | — | — |
| 2018-10-02 | $49.58 | $112.94 | 900,600 | — | — |
| 2018-10-01 | $49.57 | $112.91 | 1,074,600 | — | — |
| 2018-09-28 | $49.63 | $113.05 | 786,000 | — | — |
| 2018-09-27 | $49.77 | $113.37 | 1,034,400 | — | — |
| 2018-09-26 | $49.86 | $113.57 | 1,273,700 | — | — |
| 2018-09-25 | $49.82 | $113.48 | 806,600 | — | — |
| 2018-09-24 | $49.56 | $112.89 | 576,800 | — | — |
| 2018-09-21 | $49.57 | $112.91 | 1,654,600 | — | — |
| 2018-09-20 | $49.73 | $113.28 | 1,464,400 | — | — |
| 2018-09-19 | $50.11 | $114.14 | 1,421,800 | — | — |
| 2018-09-18 | $51.59 | $117.51 | 1,194,600 | — | — |
| 2018-09-17 | $51.96 | $118.36 | 1,206,000 | — | — |
| 2018-09-14 | $52.41 | $119.38 | 933,400 | — | — |
| 2018-09-13 | $51.90 | $118.22 | 756,300 | — | — |
| 2018-09-12 | $51.82 | $118.04 | 680,800 | — | — |
| 2018-09-11 | $51.67 | $117.70 | 714,600 | — | — |
| 2018-09-10 | $51.39 | $117.06 | 925,700 | — | — |
| 2018-09-07 | $52.11 | $118.70 | 865,300 | — | — |
| 2018-09-06 | $52.26 | $119.04 | 853,200 | — | — |
| 2018-09-05 | $51.78 | $117.95 | 659,500 | — | — |
| 2018-09-04 | $51.45 | $117.20 | 716,000 | — | — |
| 2018-08-31 | $51.16 | $116.54 | 770,000 | — | — |
| 2018-08-30 | $51.11 | $116.42 | 573,800 | — | — |
| 2018-08-29 | $51.12 | $116.44 | 768,000 | — | — |
| 2018-08-28 | $50.78 | $115.67 | 898,400 | — | — |
| 2018-08-27 | $51.06 | $116.31 | 791,200 | — | — |
| 2018-08-24 | $50.35 | $114.69 | 473,100 | — | — |
| 2018-08-23 | $49.82 | $113.48 | 853,700 | — | — |
| 2018-08-22 | $50.44 | $114.89 | 508,100 | — | — |
| 2018-08-21 | $50.30 | $114.58 | 981,700 | — | — |
| 2018-08-20 | $49.86 | $113.57 | 695,200 | — | — |
| 2018-08-17 | $49.74 | $113.30 | 437,000 | — | — |
| 2018-08-16 | $49.26 | $112.21 | 657,600 | — | — |
| 2018-08-15 | $49.18 | $112.02 | 587,600 | — | — |
| 2018-08-14 | $49.37 | $112.46 | 539,400 | — | — |
| 2018-08-13 | $48.94 | $111.48 | 912,000 | — | — |
| 2018-08-10 | $49.13 | $111.48 | 901,100 | — | — |
| 2018-08-09 | $49.26 | $111.77 | 930,800 | — | — |
| 2018-08-08 | $49.25 | $111.75 | 856,300 | — | — |
| 2018-08-07 | $48.80 | $110.73 | 1,958,500 | — | — |
| 2018-08-06 | $48.51 | $110.07 | 1,291,200 | — | — |
| 2018-08-03 | $47.72 | $108.28 | 903,600 | — | — |
| 2018-08-02 | $47.45 | $107.67 | 1,390,400 | — | — |
| 2018-08-01 | $47.16 | $107.01 | 1,698,800 | — | — |
| 2018-07-31 | $47.27 | $107.26 | 2,938,800 | — | — |
| 2018-07-30 | $44.80 | $101.65 | 2,128,200 | — | — |
| 2018-07-27 | $45.74 | $103.79 | 1,264,200 | — | — |
| 2018-07-26 | $46.26 | $104.97 | 1,014,100 | — | — |
| 2018-07-25 | $45.91 | $104.17 | 1,246,300 | — | — |
| 2018-07-24 | $45.94 | $104.24 | 834,300 | — | — |
| 2018-07-23 | $46.31 | $105.08 | 549,000 | — | — |
| 2018-07-20 | $46.53 | $105.58 | 622,300 | — | — |
| 2018-07-19 | $46.51 | $105.53 | 953,100 | — | — |
| 2018-07-18 | $46.39 | $105.26 | 1,317,300 | — | — |
| 2018-07-17 | $46.48 | $105.47 | 632,500 | — | — |
| 2018-07-16 | $46.27 | $104.99 | 626,400 | — | — |
| 2018-07-13 | $46.50 | $105.51 | 977,900 | — | — |
| 2018-07-12 | $46.21 | $104.85 | 1,493,900 | — | — |
| 2018-07-11 | $45.91 | $104.17 | 1,437,100 | — | — |
| 2018-07-10 | $45.82 | $103.97 | 1,024,400 | — | — |
| 2018-07-09 | $45.77 | $103.85 | 1,291,300 | — | — |
| 2018-07-06 | $45.68 | $103.65 | 1,003,200 | — | — |
| 2018-07-05 | $45.07 | $102.27 | 1,809,100 | — | — |
| 2018-07-03 | $45.25 | $102.67 | 885,700 | — | — |
| 2018-07-02 | $44.59 | $101.18 | 1,651,100 | — | — |
| 2018-06-29 | $43.73 | $99.23 | 1,186,500 | — | — |
| 2018-06-28 | $43.49 | $98.68 | 1,018,200 | — | — |
| 2018-06-27 | $43.35 | $98.36 | 1,368,900 | — | — |
| 2018-06-26 | $43.96 | $99.75 | 1,892,900 | — | — |
| 2018-06-25 | $44.07 | $100.00 | 1,376,300 | — | — |
| 2018-06-22 | $44.60 | $101.20 | 1,299,600 | — | — |
| 2018-06-21 | $45.08 | $102.29 | 996,300 | — | — |
| 2018-06-20 | $45.55 | $103.36 | 678,500 | — | — |
| 2018-06-19 | $45.42 | $103.06 | 1,153,100 | — | — |
| 2018-06-18 | $45.23 | $102.63 | 1,971,700 | — | — |
| 2018-06-15 | $45.03 | $102.18 | 841,300 | — | — |
| 2018-06-14 | $45.46 | $103.15 | 955,400 | — | — |
| 2018-06-13 | $45.21 | $102.58 | 1,269,900 | — | — |
| 2018-06-12 | $45.07 | $101.83 | 894,600 | — | — |
| 2018-06-11 | $44.78 | $101.18 | 621,200 | — | — |
| 2018-06-08 | $44.67 | $100.93 | 1,079,300 | — | — |
| 2018-06-07 | $44.60 | $100.77 | 992,500 | — | — |
| 2018-06-06 | $45.12 | $101.95 | 1,084,700 | — | — |
| 2018-06-05 | $45.21 | $102.15 | 772,300 | — | — |
| 2018-06-04 | $45.40 | $102.58 | 990,700 | — | — |
| 2018-06-01 | $44.82 | $101.27 | 1,152,100 | — | — |
| 2018-05-31 | $45.09 | $101.88 | 1,063,000 | — | — |
| 2018-05-30 | $45.04 | $101.77 | 1,895,800 | — | — |
| 2018-05-29 | $44.02 | $99.46 | 2,577,400 | — | — |
| 2018-05-25 | $41.79 | $94.42 | 1,154,700 | — | — |
| 2018-05-24 | $41.65 | $94.11 | 1,147,000 | — | — |
| 2018-05-23 | $41.28 | $93.27 | 434,700 | — | — |
| 2018-05-22 | $41.26 | $93.23 | 512,800 | — | — |
| 2018-05-21 | $41.70 | $94.22 | 589,700 | — | — |
| 2018-05-18 | $41.68 | $94.18 | 724,900 | — | — |
| 2018-05-17 | $41.20 | $93.09 | 600,700 | — | — |
| 2018-05-16 | $41.26 | $93.23 | 453,200 | — | — |
| 2018-05-15 | $40.97 | $92.57 | 588,100 | — | — |
| 2018-05-14 | $40.64 | $91.83 | 420,500 | — | — |
| 2018-05-11 | $40.85 | $92.30 | 578,200 | — | — |
| 2018-05-10 | $40.80 | $92.19 | 293,500 | — | — |
| 2018-05-09 | $40.59 | $91.71 | 460,000 | — | — |
| 2018-05-08 | $40.42 | $91.33 | 559,800 | — | — |
| 2018-05-07 | $40.04 | $90.47 | 483,400 | — | — |
| 2018-05-04 | $39.73 | $89.77 | 371,000 | — | — |
| 2018-05-03 | $39.27 | $88.73 | 782,400 | — | — |
| 2018-05-02 | $39.22 | $88.62 | 753,900 | — | — |
| 2018-05-01 | $39.44 | $89.11 | 659,700 | — | — |
| 2018-04-30 | $39.63 | $89.54 | 355,800 | — | — |
| 2018-04-27 | $39.95 | $90.27 | 377,800 | — | — |
| 2018-04-26 | $40.06 | $90.51 | 306,100 | — | — |
| 2018-04-25 | $39.83 | $90.00 | 946,000 | — | — |
| 2018-04-24 | $40.12 | $90.65 | 565,800 | — | — |
| 2018-04-23 | $40.49 | $91.49 | 396,800 | — | — |
| 2018-04-20 | $40.62 | $91.78 | 382,200 | — | — |
| 2018-04-19 | $40.76 | $92.10 | 464,500 | — | — |
| 2018-04-18 | $40.96 | $92.55 | 741,800 | — | — |
| 2018-04-17 | $40.90 | $92.41 | 776,300 | — | — |
| 2018-04-16 | $40.54 | $91.60 | 559,900 | — | — |
| 2018-04-13 | $39.68 | $89.66 | 495,900 | — | — |
| 2018-04-12 | $39.80 | $89.93 | 310,800 | — | — |
| 2018-04-11 | $39.44 | $89.11 | 577,500 | — | — |
| 2018-04-10 | $39.41 | $89.05 | 499,200 | — | — |
| 2018-04-09 | $38.83 | $87.74 | 704,800 | — | — |
| 2018-04-06 | $38.84 | $87.76 | 527,500 | — | — |
| 2018-04-05 | $39.47 | $89.18 | 740,100 | — | — |
| 2018-04-04 | $39.19 | $88.55 | 990,500 | — | — |
| 2018-04-03 | $38.79 | $87.65 | 1,057,200 | — | — |
| 2018-04-02 | $37.88 | $85.59 | 681,600 | — | — |
| 2018-03-29 | $38.72 | $87.49 | 623,900 | — | — |
| 2018-03-28 | $38.07 | $86.02 | 948,200 | — | — |
| 2018-03-27 | $38.09 | $86.06 | 1,153,400 | — | — |
| 2018-03-26 | $38.22 | $86.36 | 544,100 | — | — |
| 2018-03-23 | $37.66 | $85.09 | 779,500 | — | — |
| 2018-03-22 | $38.41 | $86.79 | 819,400 | — | — |
| 2018-03-21 | $39.34 | $88.89 | 365,400 | — | — |
| 2018-03-20 | $39.20 | $88.57 | 362,400 | — | — |
| 2018-03-19 | $38.80 | $87.67 | 734,700 | — | — |
| 2018-03-16 | $39.50 | $89.25 | 1,263,700 | — | — |
| 2018-03-15 | $39.09 | $88.32 | 609,100 | — | — |
| 2018-03-14 | $39.09 | $88.32 | 1,002,600 | — | — |
| 2018-03-13 | $39.05 | $88.23 | 473,900 | — | — |
| 2018-03-12 | $39.23 | $88.64 | 589,400 | — | — |
| 2018-03-09 | $39.65 | $89.59 | 1,059,300 | — | — |
| 2018-03-08 | $39.21 | $88.59 | 533,900 | — | — |
| 2018-03-07 | $39.27 | $88.73 | 512,800 | — | — |
| 2018-03-06 | $39.16 | $88.48 | 611,800 | — | — |
| 2018-03-05 | $39.26 | $88.71 | 1,174,600 | — | — |
| 2018-03-02 | $38.84 | $87.76 | 976,300 | — | — |
| 2018-03-01 | $38.07 | $86.02 | 892,100 | — | — |
| 2018-02-28 | $37.93 | $85.70 | 825,700 | — | — |
| 2018-02-27 | $38.46 | $86.90 | 571,700 | — | — |
| 2018-02-26 | $38.80 | $87.67 | 662,600 | — | — |
| 2018-02-23 | $38.50 | $86.99 | 774,100 | — | — |
| 2018-02-22 | $38.06 | $86.00 | 1,487,400 | — | — |
| 2018-02-21 | $38.10 | $86.09 | 743,900 | — | — |
| 2018-02-20 | $38.23 | $86.38 | 578,700 | — | — |
| 2018-02-16 | $38.30 | $86.54 | 975,200 | — | — |
| 2018-02-15 | $38.30 | $86.54 | 1,307,900 | — | — |
| 2018-02-14 | $37.90 | $85.63 | 1,162,700 | — | — |
| 2018-02-13 | $37.25 | $84.17 | 1,691,700 | — | — |
| 2018-02-12 | $37.39 | $84.05 | 2,047,100 | — | — |
| 2018-02-09 | $36.34 | $81.69 | 1,627,100 | — | — |
| 2018-02-08 | $36.48 | $82.01 | 1,291,400 | — | — |
| 2018-02-07 | $37.30 | $83.85 | 1,355,700 | — | — |
| 2018-02-06 | $35.93 | $80.77 | 2,052,700 | — | — |
| 2018-02-05 | $36.74 | $82.59 | 1,936,900 | — | — |
| 2018-02-02 | $38.66 | $86.91 | 1,017,200 | — | — |
| 2018-02-01 | $39.60 | $89.02 | 1,014,500 | — | — |
| 2018-01-31 | $39.18 | $88.08 | 512,300 | — | — |
| 2018-01-30 | $39.42 | $88.62 | 562,200 | — | — |
| 2018-01-29 | $39.91 | $89.72 | 923,800 | — | — |
| 2018-01-26 | $39.76 | $89.38 | 666,000 | — | — |
| 2018-01-25 | $39.45 | $88.68 | 422,600 | — | — |
| 2018-01-24 | $39.38 | $88.53 | 644,100 | — | — |
| 2018-01-23 | $39.60 | $89.02 | 538,200 | — | — |
| 2018-01-22 | $39.62 | $89.07 | 859,800 | — | — |
| 2018-01-19 | $39.65 | $89.13 | 797,800 | — | — |
| 2018-01-18 | $39.63 | $89.09 | 444,000 | — | — |
| 2018-01-17 | $40.02 | $89.96 | 697,200 | — | — |
| 2018-01-16 | $39.86 | $89.61 | 1,119,500 | — | — |
| 2018-01-12 | $39.29 | $88.32 | 818,300 | — | — |
| 2018-01-11 | $39.25 | $88.23 | 682,000 | — | — |
| 2018-01-10 | $39.17 | $88.05 | 525,100 | — | — |
| 2018-01-09 | $39.00 | $87.67 | 725,100 | — | — |
| 2018-01-08 | $39.27 | $88.28 | 545,100 | — | — |
| 2018-01-05 | $38.36 | $86.23 | 1,356,600 | — | — |
| 2018-01-04 | $38.04 | $85.51 | 1,709,100 | — | — |
| 2018-01-03 | $38.06 | $85.56 | 672,800 | — | — |
| 2018-01-02 | $37.96 | $85.33 | 488,700 | — | — |