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
- 1984-01-06 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 | $43.98 | $61.74 | 1,015,200 | — | — |
| 2018-12-28 | $43.62 | $61.24 | 1,323,000 | — | — |
| 2018-12-27 | $44.10 | $61.91 | 981,100 | — | — |
| 2018-12-26 | $44.49 | $62.46 | 1,033,000 | — | — |
| 2018-12-24 | $42.71 | $59.96 | 835,700 | — | — |
| 2018-12-21 | $44.29 | $62.18 | 3,498,100 | — | — |
| 2018-12-20 | $46.00 | $64.58 | 976,400 | — | — |
| 2018-12-19 | $47.89 | $67.23 | 896,400 | — | — |
| 2018-12-18 | $48.55 | $68.16 | 707,000 | — | — |
| 2018-12-17 | $47.77 | $67.06 | 1,223,000 | — | — |
| 2018-12-14 | $48.59 | $68.21 | 807,300 | — | — |
| 2018-12-13 | $48.87 | $68.61 | 892,000 | — | — |
| 2018-12-12 | $48.68 | $68.34 | 1,030,700 | — | — |
| 2018-12-11 | $48.19 | $67.65 | 1,204,200 | — | — |
| 2018-12-10 | $50.37 | $70.71 | 981,800 | — | — |
| 2018-12-07 | $49.51 | $69.50 | 1,685,900 | — | — |
| 2018-12-06 | $50.28 | $70.59 | 1,602,900 | — | — |
| 2018-12-04 | $49.79 | $69.36 | 1,512,800 | — | — |
| 2018-12-03 | $50.23 | $69.98 | 1,130,800 | — | — |
| 2018-11-30 | $51.08 | $71.16 | 1,538,100 | — | — |
| 2018-11-29 | $53.48 | $74.50 | 1,736,300 | — | — |
| 2018-11-28 | $53.02 | $73.86 | 1,427,200 | — | — |
| 2018-11-27 | $50.00 | $69.66 | 789,100 | — | — |
| 2018-11-26 | $48.81 | $68.00 | 950,400 | — | — |
| 2018-11-23 | $49.53 | $69.00 | 373,900 | — | — |
| 2018-11-21 | $49.90 | $69.52 | 843,100 | — | — |
| 2018-11-20 | $49.84 | $69.43 | 1,224,300 | — | — |
| 2018-11-19 | $49.97 | $69.61 | 1,327,400 | — | — |
| 2018-11-16 | $48.93 | $68.17 | 1,399,400 | — | — |
| 2018-11-15 | $51.13 | $71.23 | 1,102,300 | — | — |
| 2018-11-14 | $51.91 | $72.32 | 1,174,300 | — | — |
| 2018-11-13 | $51.76 | $72.11 | 1,917,600 | — | — |
| 2018-11-12 | $50.33 | $70.12 | 1,415,000 | — | — |
| 2018-11-09 | $49.25 | $68.61 | 1,088,100 | — | — |
| 2018-11-08 | $48.39 | $67.41 | 885,100 | — | — |
| 2018-11-07 | $49.02 | $68.29 | 1,622,000 | — | — |
| 2018-11-06 | $49.04 | $68.32 | 2,445,600 | — | — |
| 2018-11-05 | $46.41 | $64.66 | 1,554,800 | — | — |
| 2018-11-02 | $45.35 | $63.18 | 1,504,700 | — | — |
| 2018-11-01 | $43.83 | $61.06 | 1,923,300 | — | — |
| 2018-10-31 | $43.35 | $60.39 | 1,803,500 | — | — |
| 2018-10-30 | $45.52 | $63.42 | 2,636,900 | — | — |
| 2018-10-29 | $43.62 | $60.77 | 1,565,800 | — | — |
| 2018-10-26 | $43.20 | $60.18 | 1,580,700 | — | — |
| 2018-10-25 | $44.74 | $62.33 | 931,100 | — | — |
| 2018-10-24 | $44.09 | $61.42 | 1,335,300 | — | — |
| 2018-10-23 | $45.32 | $63.14 | 1,282,700 | — | — |
| 2018-10-22 | $46.33 | $64.54 | 1,453,000 | — | — |
| 2018-10-19 | $46.35 | $64.57 | 745,500 | — | — |
| 2018-10-18 | $47.62 | $66.34 | 699,000 | — | — |
| 2018-10-17 | $48.34 | $67.34 | 972,200 | — | — |
| 2018-10-16 | $47.80 | $66.59 | 1,258,000 | — | — |
| 2018-10-15 | $46.05 | $64.15 | 1,040,100 | — | — |
| 2018-10-12 | $45.16 | $62.91 | 1,866,800 | — | — |
| 2018-10-11 | $44.70 | $62.27 | 1,386,600 | — | — |
| 2018-10-10 | $46.18 | $64.33 | 1,627,200 | — | — |
| 2018-10-09 | $45.84 | $63.86 | 1,185,000 | — | — |
| 2018-10-08 | $47.11 | $65.63 | 909,200 | — | — |
| 2018-10-05 | $46.39 | $64.63 | 735,900 | — | — |
| 2018-10-04 | $46.17 | $64.32 | 922,000 | — | — |
| 2018-10-03 | $45.67 | $63.62 | 1,170,600 | — | — |
| 2018-10-02 | $46.14 | $64.28 | 1,215,800 | — | — |
| 2018-10-01 | $47.41 | $66.05 | 1,237,100 | — | — |
| 2018-09-28 | $46.73 | $65.10 | 1,013,400 | — | — |
| 2018-09-27 | $46.50 | $64.78 | 783,400 | — | — |
| 2018-09-26 | $46.83 | $65.24 | 1,365,400 | — | — |
| 2018-09-25 | $47.19 | $65.74 | 1,036,300 | — | — |
| 2018-09-24 | $47.42 | $66.06 | 1,629,700 | — | — |
| 2018-09-21 | $47.98 | $66.84 | 1,340,300 | — | — |
| 2018-09-20 | $48.73 | $67.89 | 1,245,500 | — | — |
| 2018-09-19 | $48.95 | $68.19 | 897,600 | — | — |
| 2018-09-18 | $50.11 | $69.81 | 910,000 | — | — |
| 2018-09-17 | $48.92 | $68.15 | 1,058,700 | — | — |
| 2018-09-14 | $48.69 | $67.83 | 1,315,400 | — | — |
| 2018-09-13 | $46.67 | $65.02 | 1,259,800 | — | — |
| 2018-09-12 | $45.81 | $63.82 | 940,100 | — | — |
| 2018-09-11 | $46.33 | $64.54 | 1,081,300 | — | — |
| 2018-09-10 | $46.00 | $64.08 | 1,028,200 | — | — |
| 2018-09-07 | $47.50 | $66.17 | 1,864,000 | — | — |
| 2018-09-06 | $45.86 | $63.89 | 1,218,300 | — | — |
| 2018-09-05 | $43.75 | $60.42 | 1,346,800 | — | — |
| 2018-09-04 | $43.64 | $60.27 | 1,089,300 | — | — |
| 2018-08-31 | $44.28 | $61.15 | 1,011,500 | — | — |
| 2018-08-30 | $43.35 | $59.87 | 523,800 | — | — |
| 2018-08-29 | $43.48 | $60.05 | 618,200 | — | — |
| 2018-08-28 | $43.53 | $60.12 | 709,400 | — | — |
| 2018-08-27 | $42.94 | $59.30 | 844,100 | — | — |
| 2018-08-24 | $43.89 | $60.61 | 894,500 | — | — |
| 2018-08-23 | $43.81 | $60.50 | 480,200 | — | — |
| 2018-08-22 | $43.86 | $60.57 | 664,200 | — | — |
| 2018-08-21 | $45.08 | $62.26 | 779,600 | — | — |
| 2018-08-20 | $45.09 | $62.27 | 909,200 | — | — |
| 2018-08-17 | $44.00 | $60.77 | 980,500 | — | — |
| 2018-08-16 | $43.40 | $59.94 | 909,400 | — | — |
| 2018-08-15 | $43.13 | $59.56 | 898,900 | — | — |
| 2018-08-14 | $43.16 | $59.61 | 2,492,400 | — | — |
| 2018-08-13 | $43.85 | $60.56 | 1,573,700 | — | — |
| 2018-08-10 | $44.18 | $61.01 | 843,400 | — | — |
| 2018-08-09 | $45.17 | $62.38 | 826,800 | — | — |
| 2018-08-08 | $44.85 | $61.94 | 524,400 | — | — |
| 2018-08-07 | $44.48 | $61.43 | 889,000 | — | — |
| 2018-08-06 | $44.61 | $61.61 | 899,500 | — | — |
| 2018-08-03 | $44.32 | $61.21 | 971,400 | — | — |
| 2018-08-02 | $45.43 | $62.74 | 1,102,900 | — | — |
| 2018-08-01 | $44.87 | $61.97 | 1,844,800 | — | — |
| 2018-07-31 | $47.17 | $65.14 | 1,063,100 | — | — |
| 2018-07-30 | $47.96 | $66.23 | 776,900 | — | — |
| 2018-07-27 | $48.80 | $67.39 | 630,100 | — | — |
| 2018-07-26 | $49.83 | $68.82 | 635,400 | — | — |
| 2018-07-25 | $49.65 | $68.57 | 432,800 | — | — |
| 2018-07-24 | $49.43 | $68.26 | 915,700 | — | — |
| 2018-07-23 | $50.63 | $69.92 | 716,000 | — | — |
| 2018-07-20 | $49.97 | $69.01 | 668,500 | — | — |
| 2018-07-19 | $50.18 | $69.30 | 836,000 | — | — |
| 2018-07-18 | $49.71 | $68.65 | 999,300 | — | — |
| 2018-07-17 | $48.26 | $66.65 | 1,212,200 | — | — |
| 2018-07-16 | $48.24 | $66.62 | 821,900 | — | — |
| 2018-07-13 | $48.95 | $67.60 | 853,800 | — | — |
| 2018-07-12 | $48.77 | $67.35 | 776,800 | — | — |
| 2018-07-11 | $48.69 | $67.24 | 1,180,600 | — | — |
| 2018-07-10 | $48.94 | $67.59 | 625,700 | — | — |
| 2018-07-09 | $49.56 | $68.44 | 773,300 | — | — |
| 2018-07-06 | $49.16 | $67.89 | 678,300 | — | — |
| 2018-07-05 | $48.47 | $66.94 | 784,900 | — | — |
| 2018-07-03 | $47.62 | $65.76 | 521,200 | — | — |
| 2018-07-02 | $48.06 | $66.37 | 1,322,500 | — | — |
| 2018-06-29 | $47.60 | $65.74 | 986,600 | — | — |
| 2018-06-28 | $49.23 | $67.99 | 1,801,600 | — | — |
| 2018-06-27 | $49.60 | $68.50 | 577,600 | — | — |
| 2018-06-26 | $50.86 | $70.24 | 1,189,900 | — | — |
| 2018-06-25 | $51.11 | $70.58 | 786,200 | — | — |
| 2018-06-22 | $51.45 | $71.05 | 1,236,100 | — | — |
| 2018-06-21 | $52.12 | $71.98 | 923,800 | — | — |
| 2018-06-20 | $51.69 | $71.39 | 1,714,900 | — | — |
| 2018-06-19 | $51.61 | $71.27 | 1,268,800 | — | — |
| 2018-06-18 | $51.79 | $71.52 | 989,100 | — | — |
| 2018-06-15 | $51.09 | $70.56 | 1,375,500 | — | — |
| 2018-06-14 | $49.90 | $68.91 | 1,147,700 | — | — |
| 2018-06-13 | $49.53 | $68.40 | 1,255,800 | — | — |
| 2018-06-12 | $49.04 | $67.73 | 885,600 | — | — |
| 2018-06-11 | $48.21 | $66.58 | 667,800 | — | — |
| 2018-06-08 | $47.90 | $66.15 | 1,564,600 | — | — |
| 2018-06-07 | $47.31 | $65.34 | 1,401,700 | — | — |
| 2018-06-06 | $46.61 | $63.84 | 1,797,800 | — | — |
| 2018-06-05 | $45.68 | $62.57 | 1,083,900 | — | — |
| 2018-06-04 | $44.36 | $60.76 | 1,034,000 | — | — |
| 2018-06-01 | $43.57 | $59.68 | 1,356,100 | — | — |
| 2018-05-31 | $43.73 | $59.90 | 2,035,500 | — | — |
| 2018-05-30 | $44.04 | $60.32 | 1,290,200 | — | — |
| 2018-05-29 | $42.54 | $58.27 | 1,646,400 | — | — |
| 2018-05-25 | $42.16 | $57.75 | 2,594,200 | — | — |
| 2018-05-24 | $43.79 | $59.98 | 1,312,800 | — | — |
| 2018-05-23 | $43.09 | $59.02 | 1,388,500 | — | — |
| 2018-05-22 | $43.99 | $60.26 | 967,100 | — | — |
| 2018-05-21 | $44.03 | $60.31 | 1,531,200 | — | — |
| 2018-05-18 | $43.44 | $59.50 | 2,005,900 | — | — |
| 2018-05-17 | $45.00 | $61.64 | 926,500 | — | — |
| 2018-05-16 | $44.48 | $60.93 | 1,187,500 | — | — |
| 2018-05-15 | $43.85 | $60.06 | 1,779,800 | — | — |
| 2018-05-14 | $43.53 | $59.63 | 2,298,100 | — | — |
| 2018-05-11 | $45.30 | $62.05 | 1,565,200 | — | — |
| 2018-05-10 | $46.51 | $63.71 | 1,204,200 | — | — |
| 2018-05-09 | $46.09 | $63.13 | 1,198,600 | — | — |
| 2018-05-08 | $46.46 | $63.64 | 1,021,300 | — | — |
| 2018-05-07 | $45.63 | $62.50 | 1,823,500 | — | — |
| 2018-05-04 | $44.25 | $60.61 | 1,828,000 | — | — |
| 2018-05-03 | $44.73 | $61.27 | 1,691,600 | — | — |
| 2018-05-02 | $46.44 | $63.61 | 2,501,900 | — | — |
| 2018-05-01 | $44.87 | $61.46 | 3,157,300 | — | — |
| 2018-04-30 | $43.59 | $59.71 | 2,304,300 | — | — |
| 2018-04-27 | $44.65 | $61.16 | 2,548,100 | — | — |
| 2018-04-26 | $41.37 | $56.67 | 1,218,200 | — | — |
| 2018-04-25 | $40.62 | $55.64 | 967,400 | — | — |
| 2018-04-24 | $40.56 | $55.56 | 949,100 | — | — |
| 2018-04-23 | $40.43 | $55.38 | 1,216,400 | — | — |
| 2018-04-20 | $39.83 | $54.56 | 970,200 | — | — |
| 2018-04-19 | $39.51 | $54.12 | 772,900 | — | — |
| 2018-04-18 | $39.87 | $54.61 | 1,133,000 | — | — |
| 2018-04-17 | $39.34 | $53.89 | 1,965,500 | — | — |
| 2018-04-16 | $38.72 | $53.04 | 1,467,700 | — | — |
| 2018-04-13 | $38.14 | $52.24 | 994,200 | — | — |
| 2018-04-12 | $37.85 | $51.85 | 873,200 | — | — |
| 2018-04-11 | $38.46 | $52.68 | 661,400 | — | — |
| 2018-04-10 | $38.25 | $52.39 | 1,044,300 | — | — |
| 2018-04-09 | $38.28 | $52.43 | 1,148,400 | — | — |
| 2018-04-06 | $38.67 | $52.97 | 1,692,100 | — | — |
| 2018-04-05 | $38.62 | $52.90 | 966,000 | — | — |
| 2018-04-04 | $38.31 | $52.48 | 2,281,500 | — | — |
| 2018-04-03 | $36.92 | $50.57 | 797,200 | — | — |
| 2018-04-02 | $35.90 | $49.17 | 1,282,200 | — | — |
| 2018-03-29 | $36.10 | $49.45 | 761,200 | — | — |
| 2018-03-28 | $36.09 | $49.43 | 714,400 | — | — |
| 2018-03-27 | $35.50 | $48.63 | 692,700 | — | — |
| 2018-03-26 | $35.27 | $48.31 | 1,164,300 | — | — |
| 2018-03-23 | $34.07 | $46.67 | 1,460,700 | — | — |
| 2018-03-22 | $34.64 | $47.45 | 2,560,500 | — | — |
| 2018-03-21 | $36.89 | $50.53 | 1,505,600 | — | — |
| 2018-03-20 | $37.71 | $51.65 | 764,000 | — | — |
| 2018-03-19 | $37.45 | $51.30 | 881,700 | — | — |
| 2018-03-16 | $37.56 | $51.45 | 1,969,400 | — | — |
| 2018-03-15 | $37.24 | $51.01 | 966,300 | — | — |
| 2018-03-14 | $37.62 | $51.53 | 1,164,100 | — | — |
| 2018-03-13 | $37.74 | $51.70 | 1,839,800 | — | — |
| 2018-03-12 | $37.12 | $50.85 | 1,581,600 | — | — |
| 2018-03-09 | $36.92 | $50.57 | 842,600 | — | — |
| 2018-03-08 | $36.10 | $49.45 | 845,800 | — | — |
| 2018-03-07 | $36.58 | $49.59 | 1,038,900 | — | — |
| 2018-03-06 | $36.35 | $49.27 | 1,138,800 | — | — |
| 2018-03-05 | $36.43 | $49.38 | 1,461,900 | — | — |
| 2018-03-02 | $35.96 | $48.75 | 1,651,200 | — | — |
| 2018-03-01 | $34.53 | $46.81 | 1,746,200 | — | — |
| 2018-02-28 | $34.43 | $46.67 | 1,454,600 | — | — |
| 2018-02-27 | $34.20 | $46.36 | 2,060,000 | — | — |
| 2018-02-26 | $35.78 | $48.50 | 1,362,300 | — | — |
| 2018-02-23 | $34.99 | $47.43 | 1,184,700 | — | — |
| 2018-02-22 | $34.60 | $46.90 | 2,000,400 | — | — |
| 2018-02-21 | $34.98 | $47.42 | 4,177,100 | — | — |
| 2018-02-20 | $32.67 | $44.29 | 1,998,000 | — | — |
| 2018-02-16 | $32.88 | $44.57 | 1,356,200 | — | — |
| 2018-02-15 | $34.05 | $46.16 | 1,229,800 | — | — |
| 2018-02-14 | $34.09 | $46.21 | 1,611,300 | — | — |
| 2018-02-13 | $33.13 | $44.91 | 1,682,800 | — | — |
| 2018-02-12 | $33.46 | $45.36 | 1,452,200 | — | — |
| 2018-02-09 | $33.47 | $45.37 | 1,912,300 | — | — |
| 2018-02-08 | $33.43 | $45.32 | 1,170,200 | — | — |
| 2018-02-07 | $34.53 | $46.81 | 1,909,400 | — | — |
| 2018-02-06 | $33.70 | $45.68 | 2,817,900 | — | — |
| 2018-02-05 | $34.33 | $46.54 | 2,904,300 | — | — |
| 2018-02-02 | $36.11 | $48.95 | 2,466,400 | — | — |
| 2018-02-01 | $36.94 | $50.07 | 1,769,900 | — | — |
| 2018-01-31 | $36.34 | $49.26 | 2,742,900 | — | — |
| 2018-01-30 | $36.64 | $49.67 | 4,761,200 | — | — |
| 2018-01-29 | $37.53 | $50.87 | 3,806,700 | — | — |
| 2018-01-26 | $38.77 | $52.55 | 1,799,000 | — | — |
| 2018-01-25 | $39.21 | $53.15 | 1,657,600 | — | — |
| 2018-01-24 | $38.87 | $52.69 | 1,964,800 | — | — |
| 2018-01-23 | $39.59 | $53.67 | 2,214,200 | — | — |
| 2018-01-22 | $38.39 | $52.04 | 1,497,500 | — | — |
| 2018-01-19 | $38.31 | $51.93 | 1,131,000 | — | — |
| 2018-01-18 | $37.27 | $50.52 | 856,800 | — | — |
| 2018-01-17 | $37.02 | $50.18 | 1,439,000 | — | — |
| 2018-01-16 | $36.83 | $49.92 | 1,629,400 | — | — |
| 2018-01-12 | $37.98 | $51.48 | 1,272,600 | — | — |
| 2018-01-11 | $37.58 | $50.94 | 1,084,900 | — | — |
| 2018-01-10 | $37.09 | $50.28 | 2,061,300 | — | — |
| 2018-01-09 | $37.06 | $50.24 | 1,947,400 | — | — |
| 2018-01-08 | $37.89 | $51.36 | 1,723,400 | — | — |
| 2018-01-05 | $39.75 | $53.88 | 1,047,200 | — | — |
| 2018-01-04 | $39.72 | $53.84 | 1,075,700 | — | — |
| 2018-01-03 | $40.12 | $54.38 | 1,122,400 | — | — |
| 2018-01-02 | $39.46 | $53.49 | 1,118,400 | — | — |