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
- 2006-03-27 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 | $44.22 | $57.86 | 131,800 | — | — |
| 2018-12-28 | $42.55 | $55.67 | 265,800 | — | — |
| 2018-12-27 | $40.61 | $53.13 | 465,200 | — | — |
| 2018-12-26 | $38.46 | $50.32 | 321,200 | — | — |
| 2018-12-24 | $35.69 | $46.70 | 164,000 | — | — |
| 2018-12-21 | $36.52 | $47.78 | 223,200 | — | — |
| 2018-12-20 | $37.66 | $49.27 | 352,800 | — | — |
| 2018-12-19 | $38.57 | $50.46 | 342,200 | — | — |
| 2018-12-18 | $39.84 | $52.12 | 394,900 | — | — |
| 2018-12-17 | $38.34 | $50.16 | 370,100 | — | — |
| 2018-12-14 | $41.75 | $54.62 | 206,500 | — | — |
| 2018-12-13 | $41.88 | $54.79 | 229,500 | — | — |
| 2018-12-12 | $41.84 | $54.74 | 188,400 | — | — |
| 2018-12-11 | $41.65 | $54.49 | 263,900 | — | — |
| 2018-12-10 | $41.20 | $53.90 | 370,500 | — | — |
| 2018-12-07 | $42.61 | $55.75 | 314,600 | — | — |
| 2018-12-06 | $45.22 | $59.16 | 215,100 | — | — |
| 2018-12-04 | $45.22 | $59.16 | 300,400 | — | — |
| 2018-12-03 | $46.73 | $61.14 | 220,500 | — | — |
| 2018-11-30 | $44.39 | $58.08 | 153,400 | — | — |
| 2018-11-29 | $45.22 | $59.16 | 299,300 | — | — |
| 2018-11-28 | $44.25 | $57.89 | 457,600 | — | — |
| 2018-11-27 | $45.00 | $58.88 | 224,600 | — | — |
| 2018-11-26 | $45.06 | $58.95 | 231,900 | — | — |
| 2018-11-23 | $45.79 | $59.91 | 101,600 | — | — |
| 2018-11-21 | $46.34 | $60.63 | 215,300 | — | — |
| 2018-11-20 | $43.83 | $57.35 | 162,400 | — | — |
| 2018-11-19 | $46.60 | $60.97 | 127,600 | — | — |
| 2018-11-16 | $47.46 | $62.09 | 197,800 | — | — |
| 2018-11-15 | $45.96 | $60.13 | 174,500 | — | — |
| 2018-11-14 | $44.30 | $57.96 | 142,500 | — | — |
| 2018-11-13 | $41.18 | $53.88 | 254,500 | — | — |
| 2018-11-12 | $43.01 | $56.27 | 144,100 | — | — |
| 2018-11-09 | $43.52 | $56.94 | 141,500 | — | — |
| 2018-11-08 | $43.94 | $57.49 | 217,600 | — | — |
| 2018-11-07 | $43.82 | $57.33 | 272,900 | — | — |
| 2018-11-06 | $45.53 | $59.57 | 156,700 | — | — |
| 2018-11-05 | $46.77 | $61.19 | 163,800 | — | — |
| 2018-11-02 | $48.22 | $63.09 | 266,700 | — | — |
| 2018-11-01 | $48.52 | $63.48 | 528,800 | — | — |
| 2018-10-31 | $44.69 | $58.47 | 427,600 | — | — |
| 2018-10-30 | $43.10 | $56.39 | 120,600 | — | — |
| 2018-10-29 | $41.83 | $54.73 | 416,000 | — | — |
| 2018-10-26 | $42.56 | $55.68 | 270,300 | — | — |
| 2018-10-25 | $42.18 | $55.19 | 582,500 | — | — |
| 2018-10-24 | $39.36 | $51.50 | 433,800 | — | — |
| 2018-10-23 | $38.02 | $49.74 | 575,800 | — | — |
| 2018-10-22 | $38.04 | $49.77 | 476,200 | — | — |
| 2018-10-19 | $37.43 | $48.97 | 387,800 | — | — |
| 2018-10-18 | $36.28 | $47.47 | 267,700 | — | — |
| 2018-10-17 | $37.39 | $48.92 | 374,100 | — | — |
| 2018-10-16 | $39.05 | $51.09 | 315,100 | — | — |
| 2018-10-15 | $39.65 | $51.88 | 369,700 | — | — |
| 2018-10-12 | $39.78 | $52.05 | 390,500 | — | — |
| 2018-10-11 | $36.14 | $47.28 | 632,500 | — | — |
| 2018-10-10 | $36.19 | $47.35 | 381,200 | — | — |
| 2018-10-09 | $38.75 | $50.70 | 353,000 | — | — |
| 2018-10-08 | $41.42 | $54.19 | 149,700 | — | — |
| 2018-10-05 | $40.96 | $53.59 | 184,800 | — | — |
| 2018-10-04 | $40.47 | $52.95 | 320,900 | — | — |
| 2018-10-03 | $43.91 | $57.45 | 408,100 | — | — |
| 2018-10-02 | $44.44 | $58.14 | 697,000 | — | — |
| 2018-10-01 | $42.02 | $54.98 | 602,700 | — | — |
| 2018-09-28 | $41.37 | $54.13 | 823,600 | — | — |
| 2018-09-27 | $43.82 | $57.33 | 362,400 | — | — |
| 2018-09-26 | $47.13 | $61.66 | 509,900 | — | — |
| 2018-09-25 | $46.78 | $61.20 | 748,600 | — | — |
| 2018-09-24 | $46.71 | $61.11 | 698,800 | — | — |
| 2018-09-21 | $48.50 | $63.46 | 828,400 | — | — |
| 2018-09-20 | $46.17 | $60.41 | 2,621,300 | — | — |
| 2018-09-19 | $41.05 | $53.71 | 1,146,400 | — | — |
| 2018-09-18 | $39.77 | $52.03 | 334,400 | — | — |
| 2018-09-17 | $39.87 | $52.16 | 798,900 | — | — |
| 2018-09-14 | $39.35 | $51.48 | 398,600 | — | — |
| 2018-09-13 | $39.69 | $51.93 | 398,800 | — | — |
| 2018-09-12 | $40.53 | $53.03 | 418,100 | — | — |
| 2018-09-11 | $40.26 | $52.67 | 531,200 | — | — |
| 2018-09-10 | $41.98 | $54.92 | 277,000 | — | — |
| 2018-09-07 | $42.76 | $55.95 | 460,400 | — | — |
| 2018-09-06 | $44.32 | $57.99 | 714,200 | — | — |
| 2018-09-05 | $40.98 | $53.62 | 790,500 | — | — |
| 2018-09-04 | $36.93 | $48.32 | 1,104,900 | — | — |
| 2018-08-31 | $43.64 | $57.10 | 1,457,200 | — | — |
| 2018-08-30 | $34.36 | $44.96 | 1,792,700 | — | — |
| 2018-08-29 | $38.49 | $50.36 | 861,000 | — | — |
| 2018-08-28 | $42.50 | $55.61 | 664,400 | — | — |
| 2018-08-27 | $44.15 | $57.76 | 526,700 | — | — |
| 2018-08-24 | $44.70 | $58.48 | 543,100 | — | — |
| 2018-08-23 | $46.73 | $61.14 | 664,400 | — | — |
| 2018-08-22 | $48.05 | $62.87 | 324,600 | — | — |
| 2018-08-21 | $46.00 | $60.18 | 510,200 | — | — |
| 2018-08-20 | $45.75 | $59.86 | 178,900 | — | — |
| 2018-08-17 | $46.81 | $61.24 | 321,300 | — | — |
| 2018-08-16 | $47.87 | $62.63 | 369,400 | — | — |
| 2018-08-15 | $48.07 | $62.89 | 626,400 | — | — |
| 2018-08-14 | $48.36 | $63.27 | 627,200 | — | — |
| 2018-08-13 | $47.72 | $62.43 | 622,100 | — | — |
| 2018-08-10 | $51.44 | $67.30 | 612,400 | — | — |
| 2018-08-09 | $56.04 | $73.32 | 414,000 | — | — |
| 2018-08-08 | $54.79 | $71.68 | 655,100 | — | — |
| 2018-08-07 | $59.71 | $78.12 | 369,300 | — | — |
| 2018-08-06 | $64.86 | $84.86 | 63,900 | — | — |
| 2018-08-03 | $65.73 | $86.00 | 182,100 | — | — |
| 2018-08-02 | $63.31 | $82.83 | 273,100 | — | — |
| 2018-08-01 | $66.80 | $87.40 | 88,200 | — | — |
| 2018-07-31 | $68.31 | $89.37 | 106,800 | — | — |
| 2018-07-30 | $69.60 | $91.06 | 101,200 | — | — |
| 2018-07-27 | $71.52 | $93.57 | 243,300 | — | — |
| 2018-07-26 | $71.42 | $93.44 | 157,000 | — | — |
| 2018-07-25 | $71.06 | $92.97 | 210,800 | — | — |
| 2018-07-24 | $68.02 | $88.99 | 178,200 | — | — |
| 2018-07-23 | $66.51 | $87.02 | 146,500 | — | — |
| 2018-07-20 | $67.66 | $88.52 | 180,200 | — | — |
| 2018-07-19 | $66.44 | $86.93 | 133,700 | — | — |
| 2018-07-18 | $67.10 | $87.79 | 156,500 | — | — |
| 2018-07-17 | $67.31 | $88.07 | 166,600 | — | — |
| 2018-07-16 | $66.05 | $86.42 | 167,700 | — | — |
| 2018-07-13 | $66.00 | $86.35 | 382,700 | — | — |
| 2018-07-12 | $67.35 | $88.12 | 298,100 | — | — |
| 2018-07-11 | $68.99 | $90.26 | 327,200 | — | — |
| 2018-07-10 | $69.24 | $90.59 | 268,000 | — | — |
| 2018-07-09 | $69.08 | $90.38 | 383,800 | — | — |
| 2018-07-06 | $66.25 | $86.68 | 394,300 | — | — |
| 2018-07-05 | $66.87 | $87.49 | 436,500 | — | — |
| 2018-07-03 | $67.43 | $88.22 | 523,200 | — | — |
| 2018-07-02 | $57.71 | $75.51 | 327,100 | — | — |
| 2018-06-29 | $58.79 | $76.92 | 515,100 | — | — |
| 2018-06-28 | $62.29 | $81.50 | 459,900 | — | — |
| 2018-06-27 | $59.54 | $77.90 | 554,900 | — | — |
| 2018-06-26 | $66.11 | $86.50 | 426,900 | — | — |
| 2018-06-25 | $67.76 | $88.65 | 700,000 | — | — |
| 2018-06-22 | $71.51 | $93.56 | 443,500 | — | — |
| 2018-06-21 | $72.00 | $94.20 | 1,162,800 | — | — |
| 2018-06-20 | $65.37 | $85.53 | 531,200 | — | — |
| 2018-06-19 | $63.28 | $82.79 | 658,200 | — | — |
| 2018-06-18 | $59.98 | $78.48 | 870,200 | — | — |
| 2018-06-15 | $64.56 | $84.47 | 849,300 | — | — |
| 2018-06-14 | $67.66 | $88.52 | 741,900 | — | — |
| 2018-06-13 | $76.90 | $100.61 | 222,100 | — | — |
| 2018-06-12 | $80.50 | $105.32 | 159,600 | — | — |
| 2018-06-11 | $82.22 | $107.57 | 201,400 | — | — |
| 2018-06-08 | $81.44 | $106.55 | 561,500 | — | — |
| 2018-06-07 | $80.50 | $105.32 | 255,800 | — | — |
| 2018-06-06 | $81.48 | $106.60 | 243,600 | — | — |
| 2018-06-05 | $82.51 | $107.95 | 571,600 | — | — |
| 2018-06-04 | $79.25 | $103.69 | 333,700 | — | — |
| 2018-06-01 | $77.27 | $101.10 | 367,900 | — | — |
| 2018-05-31 | $78.61 | $102.85 | 340,100 | — | — |
| 2018-05-30 | $76.38 | $99.93 | 241,700 | — | — |
| 2018-05-29 | $76.38 | $99.93 | 327,200 | — | — |
| 2018-05-25 | $81.00 | $105.98 | 221,700 | — | — |
| 2018-05-24 | $80.15 | $104.86 | 214,700 | — | — |
| 2018-05-23 | $79.99 | $104.66 | 393,200 | — | — |
| 2018-05-22 | $81.45 | $106.57 | 312,900 | — | — |
| 2018-05-21 | $81.09 | $106.09 | 438,400 | — | — |
| 2018-05-18 | $80.51 | $105.34 | 376,800 | — | — |
| 2018-05-17 | $82.64 | $108.12 | 393,900 | — | — |
| 2018-05-16 | $79.40 | $103.88 | 771,600 | — | — |
| 2018-05-15 | $75.20 | $98.39 | 666,400 | — | — |
| 2018-05-14 | $72.31 | $94.61 | 613,400 | — | — |
| 2018-05-11 | $73.98 | $96.79 | 785,900 | — | — |
| 2018-05-10 | $78.52 | $99.81 | 830,600 | — | — |
| 2018-05-09 | $74.74 | $95.00 | 1,142,300 | — | — |
| 2018-05-08 | $71.85 | $91.33 | 2,029,600 | — | — |
| 2018-05-07 | $81.02 | $102.99 | 384,900 | — | — |
| 2018-05-04 | $82.95 | $105.44 | 798,400 | — | — |
| 2018-05-03 | $89.67 | $113.98 | 332,700 | — | — |
| 2018-05-02 | $92.71 | $117.85 | 337,000 | — | — |
| 2018-05-01 | $94.86 | $120.58 | 175,700 | — | — |
| 2018-04-30 | $96.92 | $123.20 | 280,100 | — | — |
| 2018-04-27 | $96.00 | $122.03 | 632,600 | — | — |
| 2018-04-26 | $94.66 | $120.32 | 277,200 | — | — |
| 2018-04-25 | $100.60 | $127.87 | 290,500 | — | — |
| 2018-04-24 | $106.60 | $135.50 | 45,800 | — | — |
| 2018-04-23 | $106.51 | $135.39 | 58,200 | — | — |
| 2018-04-20 | $106.06 | $134.81 | 130,100 | — | — |
| 2018-04-19 | $108.75 | $138.23 | 101,400 | — | — |
| 2018-04-18 | $108.23 | $137.57 | 108,600 | — | — |
| 2018-04-17 | $109.35 | $139.00 | 76,900 | — | — |
| 2018-04-16 | $106.00 | $134.74 | 68,600 | — | — |
| 2018-04-13 | $107.55 | $136.71 | 51,200 | — | — |
| 2018-04-12 | $109.32 | $138.96 | 77,900 | — | — |
| 2018-04-11 | $108.89 | $138.41 | 98,100 | — | — |
| 2018-04-10 | $109.14 | $138.73 | 72,800 | — | — |
| 2018-04-09 | $107.35 | $136.45 | 43,300 | — | — |
| 2018-04-06 | $108.40 | $137.79 | 69,800 | — | — |
| 2018-04-05 | $109.99 | $139.81 | 228,600 | — | — |
| 2018-04-04 | $109.02 | $138.58 | 135,900 | — | — |
| 2018-04-03 | $109.51 | $139.20 | 162,300 | — | — |
| 2018-04-02 | $108.59 | $138.03 | 59,600 | — | — |
| 2018-03-29 | $107.97 | $137.24 | 172,300 | — | — |
| 2018-03-28 | $106.94 | $135.93 | 61,800 | — | — |
| 2018-03-27 | $108.02 | $137.31 | 105,400 | — | — |
| 2018-03-26 | $108.60 | $138.04 | 94,400 | — | — |
| 2018-03-23 | $106.28 | $135.09 | 110,100 | — | — |
| 2018-03-22 | $107.46 | $136.59 | 120,700 | — | — |
| 2018-03-21 | $109.20 | $138.81 | 286,700 | — | — |
| 2018-03-20 | $106.00 | $134.74 | 194,600 | — | — |
| 2018-03-19 | $107.47 | $136.61 | 59,400 | — | — |
| 2018-03-16 | $108.89 | $138.41 | 105,800 | — | — |
| 2018-03-15 | $109.00 | $138.55 | 115,700 | — | — |
| 2018-03-14 | $109.46 | $139.14 | 187,900 | — | — |
| 2018-03-13 | $109.97 | $139.78 | 244,700 | — | — |
| 2018-03-12 | $112.27 | $142.71 | 353,700 | — | — |
| 2018-03-09 | $109.18 | $138.78 | 235,500 | — | — |
| 2018-03-08 | $107.42 | $136.54 | 97,200 | — | — |
| 2018-03-07 | $107.37 | $136.48 | 176,900 | — | — |
| 2018-03-06 | $107.61 | $136.78 | 215,400 | — | — |
| 2018-03-05 | $107.35 | $136.45 | 211,800 | — | — |
| 2018-03-02 | $108.21 | $137.55 | 338,800 | — | — |
| 2018-03-01 | $111.61 | $141.87 | 309,100 | — | — |
| 2018-02-28 | $113.11 | $143.78 | 202,000 | — | — |
| 2018-02-27 | $113.54 | $144.32 | 254,500 | — | — |
| 2018-02-26 | $113.89 | $144.77 | 197,800 | — | — |
| 2018-02-23 | $113.11 | $143.78 | 239,700 | — | — |
| 2018-02-22 | $112.61 | $143.14 | 359,100 | — | — |
| 2018-02-21 | $110.03 | $139.86 | 193,900 | — | — |
| 2018-02-20 | $108.76 | $138.25 | 426,500 | — | — |
| 2018-02-16 | $107.90 | $137.15 | 586,700 | — | — |
| 2018-02-15 | $105.75 | $134.42 | 442,400 | — | — |
| 2018-02-14 | $100.79 | $128.12 | 326,300 | — | — |
| 2018-02-13 | $96.73 | $122.95 | 120,800 | — | — |
| 2018-02-12 | $96.32 | $122.43 | 176,200 | — | — |
| 2018-02-09 | $94.84 | $120.55 | 282,700 | — | — |
| 2018-02-08 | $95.46 | $121.34 | 195,500 | — | — |
| 2018-02-07 | $99.33 | $126.26 | 224,300 | — | — |
| 2018-02-06 | $101.22 | $128.66 | 267,300 | — | — |
| 2018-02-05 | $96.69 | $122.90 | 160,000 | — | — |
| 2018-02-02 | $100.83 | $128.17 | 377,700 | — | — |
| 2018-02-01 | $104.60 | $132.96 | 244,800 | — | — |
| 2018-01-31 | $108.54 | $137.97 | 253,700 | — | — |
| 2018-01-30 | $105.73 | $134.39 | 200,200 | — | — |
| 2018-01-29 | $105.41 | $133.99 | 148,000 | — | — |
| 2018-01-26 | $107.87 | $137.12 | 122,000 | — | — |
| 2018-01-25 | $107.93 | $137.19 | 245,700 | — | — |
| 2018-01-24 | $107.90 | $137.15 | 482,100 | — | — |
| 2018-01-23 | $107.49 | $136.63 | 362,000 | — | — |
| 2018-01-22 | $113.47 | $144.23 | 170,300 | — | — |
| 2018-01-19 | $113.77 | $144.61 | 365,700 | — | — |
| 2018-01-18 | $116.22 | $147.73 | 206,200 | — | — |
| 2018-01-17 | $116.11 | $147.59 | 255,800 | — | — |
| 2018-01-16 | $115.50 | $146.81 | 223,200 | — | — |
| 2018-01-12 | $114.50 | $145.54 | 174,000 | — | — |
| 2018-01-11 | $113.71 | $144.54 | 249,200 | — | — |
| 2018-01-10 | $111.50 | $141.73 | 196,600 | — | — |
| 2018-01-09 | $112.96 | $143.59 | 152,500 | — | — |
| 2018-01-08 | $113.12 | $143.79 | 264,500 | — | — |
| 2018-01-05 | $116.08 | $147.55 | 412,400 | — | — |
| 2018-01-04 | $115.22 | $146.46 | 294,300 | — | — |
| 2018-01-03 | $116.75 | $148.40 | 135,900 | — | — |
| 2018-01-02 | $116.94 | $148.64 | 145,500 | — | — |