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
- 1970-01-02 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 | $37.92 | $304.66 | 5,584,100 | — | — |
| 2018-12-28 | $38.13 | $306.35 | 8,451,900 | — | — |
| 2018-12-27 | $37.73 | $303.13 | 9,319,100 | — | — |
| 2018-12-26 | $38.06 | $305.79 | 8,461,000 | — | — |
| 2018-12-24 | $36.65 | $294.46 | 6,913,200 | — | — |
| 2018-12-21 | $37.67 | $302.65 | 11,550,400 | — | — |
| 2018-12-20 | $37.26 | $299.36 | 9,510,000 | — | — |
| 2018-12-19 | $37.65 | $302.49 | 8,574,500 | — | — |
| 2018-12-18 | $37.82 | $303.86 | 7,745,600 | — | — |
| 2018-12-17 | $38.41 | $308.60 | 7,181,800 | — | — |
| 2018-12-14 | $38.66 | $310.61 | 6,394,400 | — | — |
| 2018-12-13 | $39.29 | $315.67 | 7,811,700 | — | — |
| 2018-12-12 | $39.05 | $313.74 | 5,487,500 | — | — |
| 2018-12-11 | $39.08 | $313.98 | 7,564,300 | — | — |
| 2018-12-10 | $39.37 | $316.31 | 7,878,600 | — | — |
| 2018-12-07 | $39.51 | $317.44 | 10,791,600 | — | — |
| 2018-12-06 | $39.59 | $318.08 | 12,948,900 | — | — |
| 2018-12-04 | $40.95 | $329.01 | 6,777,200 | — | — |
| 2018-12-03 | $41.19 | $330.93 | 9,796,900 | — | — |
| 2018-11-30 | $40.35 | $324.18 | 5,808,500 | — | — |
| 2018-11-29 | $40.48 | $325.23 | 8,252,100 | — | — |
| 2018-11-28 | $40.84 | $328.12 | 6,973,000 | — | — |
| 2018-11-27 | $40.32 | $323.94 | 5,423,600 | — | — |
| 2018-11-26 | $40.53 | $325.63 | 6,461,700 | — | — |
| 2018-11-23 | $39.89 | $320.49 | 8,911,500 | — | — |
| 2018-11-21 | $41.27 | $331.58 | 8,278,700 | — | — |
| 2018-11-20 | $40.10 | $322.18 | 8,432,500 | — | — |
| 2018-11-19 | $40.92 | $328.76 | 6,201,800 | — | — |
| 2018-11-16 | $40.84 | $328.12 | 6,196,300 | — | — |
| 2018-11-15 | $41.16 | $330.69 | 7,654,100 | — | — |
| 2018-11-14 | $40.33 | $324.02 | 8,582,400 | — | — |
| 2018-11-13 | $39.81 | $319.85 | 11,043,200 | — | — |
| 2018-11-12 | $40.87 | $328.36 | 5,847,100 | — | — |
| 2018-11-09 | $41.24 | $331.34 | 7,027,700 | — | — |
| 2018-11-08 | $41.27 | $331.58 | 7,745,600 | — | — |
| 2018-11-07 | $43.11 | $341.42 | 7,448,800 | — | — |
| 2018-11-06 | $42.66 | $337.85 | 6,145,400 | — | — |
| 2018-11-05 | $42.61 | $337.46 | 6,697,300 | — | — |
| 2018-11-02 | $41.60 | $329.46 | 8,979,100 | — | — |
| 2018-11-01 | $42.65 | $337.78 | 8,628,500 | — | — |
| 2018-10-31 | $43.37 | $343.48 | 12,290,600 | — | — |
| 2018-10-30 | $42.21 | $334.29 | 9,482,400 | — | — |
| 2018-10-29 | $41.03 | $324.95 | 7,054,900 | — | — |
| 2018-10-26 | $41.10 | $325.50 | 10,034,000 | — | — |
| 2018-10-25 | $41.59 | $329.38 | 6,769,500 | — | — |
| 2018-10-24 | $40.99 | $324.63 | 9,081,700 | — | — |
| 2018-10-23 | $42.30 | $335.00 | 9,198,600 | — | — |
| 2018-10-22 | $43.14 | $341.66 | 6,210,500 | — | — |
| 2018-10-19 | $44.00 | $348.47 | 5,736,400 | — | — |
| 2018-10-18 | $43.86 | $347.36 | 7,454,400 | — | — |
| 2018-10-17 | $44.35 | $351.24 | 4,346,100 | — | — |
| 2018-10-16 | $44.70 | $354.01 | 3,619,400 | — | — |
| 2018-10-15 | $44.50 | $352.43 | 4,539,900 | — | — |
| 2018-10-12 | $44.55 | $352.82 | 6,977,400 | — | — |
| 2018-10-11 | $44.13 | $349.50 | 9,092,900 | — | — |
| 2018-10-10 | $45.15 | $357.57 | 5,975,500 | — | — |
| 2018-10-09 | $46.01 | $364.39 | 4,989,500 | — | — |
| 2018-10-08 | $45.81 | $362.80 | 5,414,500 | — | — |
| 2018-10-05 | $46.50 | $368.27 | 5,378,700 | — | — |
| 2018-10-04 | $46.77 | $370.40 | 5,909,600 | — | — |
| 2018-10-03 | $46.99 | $372.15 | 6,463,600 | — | — |
| 2018-10-02 | $46.81 | $370.72 | 5,623,600 | — | — |
| 2018-10-01 | $46.77 | $370.40 | 6,512,900 | — | — |
| 2018-09-28 | $46.10 | $365.10 | 5,186,400 | — | — |
| 2018-09-27 | $46.87 | $371.20 | 12,850,200 | — | — |
| 2018-09-26 | $46.26 | $366.37 | 10,387,300 | — | — |
| 2018-09-25 | $46.32 | $366.84 | 15,599,700 | — | — |
| 2018-09-24 | $45.22 | $358.13 | 6,929,200 | — | — |
| 2018-09-21 | $44.67 | $353.77 | 8,699,800 | — | — |
| 2018-09-20 | $44.57 | $352.98 | 9,098,400 | — | — |
| 2018-09-19 | $43.98 | $348.31 | 5,223,700 | — | — |
| 2018-09-18 | $43.56 | $344.98 | 4,254,300 | — | — |
| 2018-09-17 | $43.24 | $342.45 | 3,891,600 | — | — |
| 2018-09-14 | $43.26 | $342.61 | 2,568,200 | — | — |
| 2018-09-13 | $43.42 | $343.87 | 3,337,800 | — | — |
| 2018-09-12 | $43.11 | $341.42 | 4,410,400 | — | — |
| 2018-09-11 | $42.65 | $337.78 | 5,119,400 | — | — |
| 2018-09-10 | $42.09 | $333.34 | 3,812,700 | — | — |
| 2018-09-07 | $42.03 | $332.86 | 4,717,600 | — | — |
| 2018-09-06 | $42.21 | $334.29 | 4,808,300 | — | — |
| 2018-09-05 | $42.78 | $338.80 | 5,418,300 | — | — |
| 2018-09-04 | $42.72 | $338.33 | 4,925,700 | — | — |
| 2018-08-31 | $42.88 | $339.60 | 5,118,200 | — | — |
| 2018-08-30 | $43.58 | $345.14 | 5,479,400 | — | — |
| 2018-08-29 | $43.39 | $343.64 | 4,057,100 | — | — |
| 2018-08-28 | $43.26 | $342.61 | 4,100,300 | — | — |
| 2018-08-27 | $43.87 | $347.44 | 3,439,400 | — | — |
| 2018-08-24 | $43.42 | $343.87 | 7,166,300 | — | — |
| 2018-08-23 | $42.94 | $340.07 | 7,896,800 | — | — |
| 2018-08-22 | $42.98 | $340.39 | 7,951,700 | — | — |
| 2018-08-21 | $42.46 | $336.27 | 3,811,200 | — | — |
| 2018-08-20 | $42.38 | $335.64 | 4,391,100 | — | — |
| 2018-08-17 | $41.91 | $331.91 | 5,393,000 | — | — |
| 2018-08-16 | $41.72 | $330.41 | 7,633,900 | — | — |
| 2018-08-15 | $41.53 | $328.91 | 11,224,300 | — | — |
| 2018-08-14 | $42.61 | $337.46 | 3,882,000 | — | — |
| 2018-08-13 | $42.68 | $338.01 | 4,690,500 | — | — |
| 2018-08-10 | $42.99 | $340.47 | 7,643,500 | — | — |
| 2018-08-09 | $43.53 | $344.74 | 4,336,500 | — | — |
| 2018-08-08 | $44.63 | $348.59 | 4,602,700 | — | — |
| 2018-08-07 | $44.72 | $349.29 | 5,913,500 | — | — |
| 2018-08-06 | $44.13 | $344.68 | 4,737,200 | — | — |
| 2018-08-03 | $43.97 | $343.43 | 3,800,900 | — | — |
| 2018-08-02 | $43.77 | $341.87 | 8,975,100 | — | — |
| 2018-08-01 | $44.53 | $347.80 | 7,077,500 | — | — |
| 2018-07-31 | $45.09 | $352.18 | 6,416,700 | — | — |
| 2018-07-30 | $44.41 | $346.87 | 6,178,800 | — | — |
| 2018-07-27 | $44.51 | $347.65 | 5,293,000 | — | — |
| 2018-07-26 | $44.53 | $347.80 | 5,271,300 | — | — |
| 2018-07-25 | $45.04 | $351.79 | 3,586,600 | — | — |
| 2018-07-24 | $44.82 | $350.07 | 3,664,000 | — | — |
| 2018-07-23 | $44.25 | $345.62 | 4,385,400 | — | — |
| 2018-07-20 | $44.54 | $347.88 | 6,718,700 | — | — |
| 2018-07-19 | $44.44 | $347.10 | 6,677,800 | — | — |
| 2018-07-18 | $44.25 | $345.62 | 7,470,300 | — | — |
| 2018-07-17 | $44.43 | $347.02 | 8,693,400 | — | — |
| 2018-07-16 | $44.62 | $348.51 | 10,398,200 | — | — |
| 2018-07-13 | $45.37 | $354.37 | 6,334,700 | — | — |
| 2018-07-12 | $45.35 | $354.21 | 5,501,000 | — | — |
| 2018-07-11 | $45.14 | $352.57 | 13,197,800 | — | — |
| 2018-07-10 | $47.05 | $367.49 | 7,215,300 | — | — |
| 2018-07-09 | $46.60 | $363.97 | 5,192,400 | — | — |
| 2018-07-06 | $45.94 | $358.82 | 2,933,500 | — | — |
| 2018-07-05 | $46.00 | $359.29 | 5,301,000 | — | — |
| 2018-07-03 | $45.90 | $358.51 | 3,346,600 | — | — |
| 2018-07-02 | $45.20 | $353.04 | 4,149,900 | — | — |
| 2018-06-29 | $45.66 | $356.63 | 4,210,400 | — | — |
| 2018-06-28 | $45.67 | $356.71 | 4,647,500 | — | — |
| 2018-06-27 | $45.44 | $354.91 | 10,631,900 | — | — |
| 2018-06-26 | $44.89 | $350.62 | 8,334,200 | — | — |
| 2018-06-25 | $44.24 | $345.54 | 6,257,800 | — | — |
| 2018-06-22 | $45.78 | $357.57 | 8,878,700 | — | — |
| 2018-06-21 | $44.16 | $344.91 | 5,016,700 | — | — |
| 2018-06-20 | $44.76 | $349.60 | 5,925,700 | — | — |
| 2018-06-19 | $45.15 | $352.65 | 4,578,300 | — | — |
| 2018-06-18 | $45.35 | $354.21 | 5,180,200 | — | — |
| 2018-06-15 | $45.13 | $352.49 | 7,556,400 | — | — |
| 2018-06-14 | $46.44 | $362.72 | 5,635,400 | — | — |
| 2018-06-13 | $46.01 | $359.36 | 8,156,300 | — | — |
| 2018-06-12 | $46.12 | $360.22 | 11,124,700 | — | — |
| 2018-06-11 | $47.12 | $368.03 | 3,719,500 | — | — |
| 2018-06-08 | $47.04 | $367.41 | 4,750,200 | — | — |
| 2018-06-07 | $47.20 | $368.66 | 10,502,400 | — | — |
| 2018-06-06 | $46.28 | $361.47 | 5,351,400 | — | — |
| 2018-06-05 | $46.29 | $361.55 | 5,542,400 | — | — |
| 2018-06-04 | $45.96 | $358.97 | 5,061,700 | — | — |
| 2018-06-01 | $45.92 | $358.66 | 4,846,000 | — | — |
| 2018-05-31 | $45.82 | $357.88 | 5,887,300 | — | — |
| 2018-05-30 | $45.71 | $357.02 | 7,819,700 | — | — |
| 2018-05-29 | $44.54 | $347.88 | 7,449,700 | — | — |
| 2018-05-25 | $44.35 | $346.40 | 9,171,300 | — | — |
| 2018-05-24 | $45.75 | $357.33 | 7,917,800 | — | — |
| 2018-05-23 | $46.45 | $362.80 | 7,871,700 | — | — |
| 2018-05-22 | $47.09 | $367.80 | 7,979,900 | — | — |
| 2018-05-21 | $47.79 | $373.27 | 5,412,100 | — | — |
| 2018-05-18 | $47.38 | $370.06 | 4,276,600 | — | — |
| 2018-05-17 | $47.19 | $368.58 | 7,207,900 | — | — |
| 2018-05-16 | $46.71 | $364.83 | 4,866,500 | — | — |
| 2018-05-15 | $46.79 | $365.46 | 7,149,600 | — | — |
| 2018-05-14 | $46.40 | $362.41 | 4,768,400 | — | — |
| 2018-05-11 | $45.83 | $357.96 | 3,291,700 | — | — |
| 2018-05-10 | $45.88 | $358.35 | 7,793,400 | — | — |
| 2018-05-09 | $46.78 | $360.69 | 10,837,000 | — | — |
| 2018-05-08 | $45.33 | $349.51 | 7,742,700 | — | — |
| 2018-05-07 | $45.69 | $352.29 | 9,213,400 | — | — |
| 2018-05-04 | $45.34 | $349.59 | 5,631,000 | — | — |
| 2018-05-03 | $44.73 | $344.89 | 5,896,200 | — | — |
| 2018-05-02 | $44.70 | $344.65 | 4,998,300 | — | — |
| 2018-05-01 | $44.80 | $345.43 | 7,374,700 | — | — |
| 2018-04-30 | $44.59 | $343.81 | 7,359,900 | — | — |
| 2018-04-27 | $44.22 | $340.95 | 4,454,500 | — | — |
| 2018-04-26 | $44.85 | $345.81 | 6,753,000 | — | — |
| 2018-04-25 | $44.17 | $340.57 | 6,782,600 | — | — |
| 2018-04-24 | $44.24 | $341.11 | 11,475,000 | — | — |
| 2018-04-23 | $43.91 | $338.56 | 4,498,600 | — | — |
| 2018-04-20 | $43.50 | $335.40 | 4,251,000 | — | — |
| 2018-04-19 | $43.67 | $336.71 | 4,839,500 | — | — |
| 2018-04-18 | $43.53 | $335.63 | 8,704,000 | — | — |
| 2018-04-17 | $42.65 | $328.85 | 4,483,300 | — | — |
| 2018-04-16 | $42.72 | $329.39 | 4,249,500 | — | — |
| 2018-04-13 | $42.96 | $331.24 | 4,478,200 | — | — |
| 2018-04-12 | $43.06 | $332.01 | 3,467,100 | — | — |
| 2018-04-11 | $43.06 | $332.01 | 5,910,100 | — | — |
| 2018-04-10 | $42.78 | $329.85 | 9,039,100 | — | — |
| 2018-04-09 | $41.66 | $321.21 | 5,930,600 | — | — |
| 2018-04-06 | $41.76 | $321.99 | 9,060,100 | — | — |
| 2018-04-05 | $41.92 | $323.22 | 7,062,400 | — | — |
| 2018-04-04 | $41.03 | $316.36 | 7,305,500 | — | — |
| 2018-04-03 | $40.71 | $313.89 | 5,849,700 | — | — |
| 2018-04-02 | $39.91 | $307.72 | 5,752,900 | — | — |
| 2018-03-29 | $40.54 | $312.58 | 8,336,900 | — | — |
| 2018-03-28 | $39.60 | $305.33 | 5,031,700 | — | — |
| 2018-03-27 | $39.97 | $308.18 | 4,755,900 | — | — |
| 2018-03-26 | $40.42 | $311.65 | 6,796,800 | — | — |
| 2018-03-23 | $39.12 | $301.63 | 5,365,600 | — | — |
| 2018-03-22 | $39.03 | $300.94 | 6,243,300 | — | — |
| 2018-03-21 | $40.13 | $309.42 | 7,438,400 | — | — |
| 2018-03-20 | $39.04 | $301.01 | 6,005,500 | — | — |
| 2018-03-19 | $38.75 | $298.78 | 4,241,100 | — | — |
| 2018-03-16 | $39.48 | $304.41 | 4,596,500 | — | — |
| 2018-03-15 | $39.03 | $300.94 | 3,976,400 | — | — |
| 2018-03-14 | $38.87 | $299.70 | 6,302,700 | — | — |
| 2018-03-13 | $39.55 | $304.95 | 3,517,700 | — | — |
| 2018-03-12 | $39.85 | $307.26 | 3,706,000 | — | — |
| 2018-03-09 | $39.66 | $305.79 | 3,325,800 | — | — |
| 2018-03-08 | $39.46 | $304.25 | 3,177,700 | — | — |
| 2018-03-07 | $39.31 | $303.10 | 6,305,300 | — | — |
| 2018-03-06 | $39.55 | $304.95 | 4,581,600 | — | — |
| 2018-03-05 | $39.16 | $301.94 | 3,938,300 | — | — |
| 2018-03-02 | $38.70 | $298.39 | 5,610,900 | — | — |
| 2018-03-01 | $38.94 | $300.24 | 4,419,200 | — | — |
| 2018-02-28 | $38.86 | $299.63 | 9,456,500 | — | — |
| 2018-02-27 | $39.50 | $304.56 | 7,142,200 | — | — |
| 2018-02-26 | $40.29 | $310.65 | 4,994,500 | — | — |
| 2018-02-23 | $40.10 | $309.19 | 6,721,500 | — | — |
| 2018-02-22 | $39.25 | $302.63 | 6,847,400 | — | — |
| 2018-02-21 | $38.84 | $299.47 | 6,914,100 | — | — |
| 2018-02-20 | $39.52 | $304.71 | 7,428,000 | — | — |
| 2018-02-16 | $39.62 | $305.49 | 4,667,200 | — | — |
| 2018-02-15 | $39.84 | $307.18 | 5,251,100 | — | — |
| 2018-02-14 | $40.37 | $306.64 | 7,120,200 | — | — |
| 2018-02-13 | $39.69 | $301.48 | 4,329,500 | — | — |
| 2018-02-12 | $39.87 | $302.84 | 7,224,300 | — | — |
| 2018-02-09 | $39.11 | $297.07 | 11,432,500 | — | — |
| 2018-02-08 | $39.55 | $300.41 | 8,618,000 | — | — |
| 2018-02-07 | $40.00 | $303.83 | 8,591,300 | — | — |
| 2018-02-06 | $40.57 | $308.16 | 10,875,200 | — | — |
| 2018-02-05 | $39.78 | $302.16 | 16,464,900 | — | — |
| 2018-02-02 | $41.16 | $312.64 | 9,559,700 | — | — |
| 2018-02-01 | $43.36 | $329.35 | 6,508,800 | — | — |
| 2018-01-31 | $42.79 | $325.02 | 4,465,900 | — | — |
| 2018-01-30 | $42.81 | $325.18 | 8,185,800 | — | — |
| 2018-01-29 | $43.35 | $329.28 | 4,881,500 | — | — |
| 2018-01-26 | $43.81 | $332.77 | 3,920,100 | — | — |
| 2018-01-25 | $43.74 | $332.24 | 6,220,400 | — | — |
| 2018-01-24 | $43.94 | $333.76 | 9,785,600 | — | — |
| 2018-01-23 | $43.24 | $328.44 | 6,382,000 | — | — |
| 2018-01-22 | $43.39 | $329.58 | 10,260,900 | — | — |
| 2018-01-19 | $42.40 | $322.06 | 5,494,000 | — | — |
| 2018-01-18 | $42.90 | $325.86 | 5,004,500 | — | — |
| 2018-01-17 | $42.88 | $325.71 | 4,337,200 | — | — |
| 2018-01-16 | $42.46 | $322.52 | 8,618,400 | — | — |
| 2018-01-12 | $43.91 | $333.53 | 5,649,800 | — | — |
| 2018-01-11 | $43.27 | $328.67 | 7,676,200 | — | — |
| 2018-01-10 | $42.90 | $325.86 | 2,743,200 | — | — |
| 2018-01-09 | $42.87 | $325.63 | 3,450,800 | — | — |
| 2018-01-08 | $43.08 | $327.23 | 3,156,200 | — | — |
| 2018-01-05 | $43.10 | $327.38 | 3,846,400 | — | — |
| 2018-01-04 | $43.04 | $326.92 | 6,113,800 | — | — |
| 2018-01-03 | $42.87 | $325.63 | 4,753,600 | — | — |
| 2018-01-02 | $42.38 | $321.91 | 4,204,900 | — | — |