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
- 1999-02-03 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 | $43.53 | $55.37 | 871,200 | — | — |
| 2018-12-28 | $43.05 | $54.76 | 1,124,000 | — | — |
| 2018-12-27 | $42.67 | $54.28 | 1,256,900 | — | — |
| 2018-12-26 | $42.82 | $54.47 | 1,055,300 | — | — |
| 2018-12-24 | $40.45 | $51.45 | 390,400 | — | — |
| 2018-12-21 | $41.02 | $52.18 | 3,353,500 | — | — |
| 2018-12-20 | $42.16 | $53.63 | 1,143,300 | — | — |
| 2018-12-19 | $42.46 | $54.01 | 1,512,600 | — | — |
| 2018-12-18 | $43.94 | $55.89 | 1,712,100 | — | — |
| 2018-12-17 | $44.23 | $56.26 | 946,200 | — | — |
| 2018-12-14 | $44.60 | $56.73 | 916,500 | — | — |
| 2018-12-13 | $45.25 | $57.56 | 986,000 | — | — |
| 2018-12-12 | $46.62 | $59.30 | 1,446,600 | — | — |
| 2018-12-11 | $45.85 | $58.32 | 1,748,000 | — | — |
| 2018-12-10 | $47.14 | $59.96 | 1,098,100 | — | — |
| 2018-12-07 | $48.17 | $61.28 | 1,372,800 | — | — |
| 2018-12-06 | $49.20 | $62.59 | 1,829,200 | — | — |
| 2018-12-04 | $50.34 | $64.04 | 1,193,300 | — | — |
| 2018-12-03 | $54.16 | $68.89 | 1,802,400 | — | — |
| 2018-11-30 | $53.69 | $68.30 | 1,283,700 | — | — |
| 2018-11-29 | $52.88 | $67.27 | 788,200 | — | — |
| 2018-11-28 | $53.04 | $67.47 | 826,400 | — | — |
| 2018-11-27 | $52.41 | $66.67 | 824,900 | — | — |
| 2018-11-26 | $52.15 | $66.34 | 540,900 | — | — |
| 2018-11-23 | $51.02 | $64.90 | 205,000 | — | — |
| 2018-11-21 | $51.24 | $65.18 | 899,600 | — | — |
| 2018-11-20 | $50.77 | $64.58 | 1,097,300 | — | — |
| 2018-11-19 | $52.61 | $66.92 | 576,700 | — | — |
| 2018-11-16 | $52.99 | $67.41 | 524,300 | — | — |
| 2018-11-15 | $53.50 | $68.06 | 757,800 | — | — |
| 2018-11-14 | $52.30 | $66.53 | 612,400 | — | — |
| 2018-11-13 | $53.82 | $68.46 | 834,100 | — | — |
| 2018-11-12 | $53.59 | $68.17 | 628,500 | — | — |
| 2018-11-09 | $54.00 | $68.69 | 750,800 | — | — |
| 2018-11-08 | $54.89 | $69.82 | 676,800 | — | — |
| 2018-11-07 | $54.76 | $69.66 | 672,700 | — | — |
| 2018-11-06 | $54.66 | $69.53 | 1,131,200 | — | — |
| 2018-11-05 | $54.18 | $68.92 | 823,400 | — | — |
| 2018-11-02 | $53.65 | $68.25 | 1,067,700 | — | — |
| 2018-11-01 | $53.07 | $67.51 | 954,600 | — | — |
| 2018-10-31 | $52.44 | $66.71 | 1,541,400 | — | — |
| 2018-10-30 | $52.53 | $66.53 | 1,123,900 | — | — |
| 2018-10-29 | $52.49 | $66.48 | 923,700 | — | — |
| 2018-10-26 | $51.39 | $65.08 | 1,139,800 | — | — |
| 2018-10-25 | $51.76 | $65.55 | 1,251,100 | — | — |
| 2018-10-24 | $50.47 | $63.92 | 1,349,100 | — | — |
| 2018-10-23 | $52.61 | $66.63 | 1,112,000 | — | — |
| 2018-10-22 | $52.10 | $65.98 | 1,306,800 | — | — |
| 2018-10-19 | $53.84 | $68.19 | 1,496,900 | — | — |
| 2018-10-18 | $53.89 | $68.25 | 1,839,000 | — | — |
| 2018-10-17 | $55.78 | $70.64 | 1,773,300 | — | — |
| 2018-10-16 | $55.95 | $70.86 | 877,000 | — | — |
| 2018-10-15 | $55.99 | $70.91 | 554,600 | — | — |
| 2018-10-12 | $55.90 | $70.80 | 1,292,700 | — | — |
| 2018-10-11 | $57.29 | $72.56 | 1,099,000 | — | — |
| 2018-10-10 | $59.87 | $75.82 | 830,200 | — | — |
| 2018-10-09 | $60.76 | $76.95 | 880,800 | — | — |
| 2018-10-08 | $61.60 | $78.02 | 624,700 | — | — |
| 2018-10-05 | $61.45 | $77.83 | 667,900 | — | — |
| 2018-10-04 | $62.41 | $79.04 | 902,700 | — | — |
| 2018-10-03 | $61.94 | $78.45 | 890,400 | — | — |
| 2018-10-02 | $60.48 | $76.60 | 1,000,400 | — | — |
| 2018-10-01 | $60.60 | $76.75 | 1,077,800 | — | — |
| 2018-09-28 | $60.37 | $76.46 | 1,102,300 | — | — |
| 2018-09-27 | $60.28 | $76.34 | 1,166,500 | — | — |
| 2018-09-26 | $60.99 | $77.24 | 650,800 | — | — |
| 2018-09-25 | $62.00 | $78.52 | 617,500 | — | — |
| 2018-09-24 | $61.96 | $78.47 | 783,400 | — | — |
| 2018-09-21 | $62.65 | $79.35 | 1,505,900 | — | — |
| 2018-09-20 | $63.40 | $80.30 | 1,021,800 | — | — |
| 2018-09-19 | $62.44 | $79.08 | 1,252,300 | — | — |
| 2018-09-18 | $61.68 | $78.12 | 1,000,900 | — | — |
| 2018-09-17 | $62.13 | $78.69 | 888,800 | — | — |
| 2018-09-14 | $62.67 | $79.37 | 884,700 | — | — |
| 2018-09-13 | $61.68 | $78.12 | 726,100 | — | — |
| 2018-09-12 | $62.02 | $78.55 | 523,900 | — | — |
| 2018-09-11 | $63.14 | $79.97 | 561,000 | — | — |
| 2018-09-10 | $63.08 | $79.89 | 405,900 | — | — |
| 2018-09-07 | $63.17 | $80.00 | 569,400 | — | — |
| 2018-09-06 | $63.36 | $80.24 | 476,400 | — | — |
| 2018-09-05 | $63.87 | $80.89 | 407,300 | — | — |
| 2018-09-04 | $63.79 | $80.79 | 470,800 | — | — |
| 2018-08-31 | $63.39 | $80.28 | 1,232,500 | — | — |
| 2018-08-30 | $62.96 | $79.74 | 975,100 | — | — |
| 2018-08-29 | $63.64 | $80.60 | 518,300 | — | — |
| 2018-08-28 | $63.91 | $80.94 | 492,400 | — | — |
| 2018-08-27 | $63.93 | $80.97 | 546,800 | — | — |
| 2018-08-24 | $63.70 | $80.68 | 629,500 | — | — |
| 2018-08-23 | $64.27 | $81.40 | 464,100 | — | — |
| 2018-08-22 | $64.93 | $82.23 | 420,300 | — | — |
| 2018-08-21 | $65.43 | $82.87 | 575,700 | — | — |
| 2018-08-20 | $65.16 | $82.52 | 661,800 | — | — |
| 2018-08-17 | $64.60 | $81.82 | 538,100 | — | — |
| 2018-08-16 | $64.42 | $81.59 | 649,400 | — | — |
| 2018-08-15 | $62.79 | $79.52 | 1,199,600 | — | — |
| 2018-08-14 | $64.30 | $81.44 | 485,800 | — | — |
| 2018-08-13 | $63.71 | $80.69 | 581,500 | — | — |
| 2018-08-10 | $64.27 | $81.40 | 532,500 | — | — |
| 2018-08-09 | $64.77 | $82.03 | 504,200 | — | — |
| 2018-08-08 | $65.15 | $82.51 | 511,800 | — | — |
| 2018-08-07 | $64.66 | $81.89 | 714,600 | — | — |
| 2018-08-06 | $64.91 | $82.21 | 463,000 | — | — |
| 2018-08-03 | $65.05 | $82.39 | 377,900 | — | — |
| 2018-08-02 | $65.94 | $83.51 | 331,700 | — | — |
| 2018-08-01 | $65.45 | $82.89 | 480,500 | — | — |
| 2018-07-31 | $64.74 | $81.99 | 596,700 | — | — |
| 2018-07-30 | $65.08 | $82.13 | 591,200 | — | — |
| 2018-07-27 | $65.96 | $83.24 | 531,500 | — | — |
| 2018-07-26 | $66.01 | $83.31 | 773,600 | — | — |
| 2018-07-25 | $65.13 | $82.20 | 660,000 | — | — |
| 2018-07-24 | $65.97 | $83.26 | 929,700 | — | — |
| 2018-07-23 | $66.54 | $83.97 | 796,900 | — | — |
| 2018-07-20 | $66.23 | $83.58 | 921,200 | — | — |
| 2018-07-19 | $65.43 | $82.57 | 1,410,000 | — | — |
| 2018-07-18 | $66.85 | $84.37 | 1,306,500 | — | — |
| 2018-07-17 | $65.47 | $82.62 | 944,700 | — | — |
| 2018-07-16 | $65.03 | $82.07 | 716,400 | — | — |
| 2018-07-13 | $64.23 | $81.06 | 997,200 | — | — |
| 2018-07-12 | $64.79 | $81.77 | 1,349,600 | — | — |
| 2018-07-11 | $65.79 | $83.03 | 591,300 | — | — |
| 2018-07-10 | $66.33 | $83.71 | 593,300 | — | — |
| 2018-07-09 | $67.66 | $85.39 | 456,500 | — | — |
| 2018-07-06 | $65.96 | $83.24 | 534,900 | — | — |
| 2018-07-05 | $65.53 | $82.70 | 593,300 | — | — |
| 2018-07-03 | $65.38 | $82.51 | 357,700 | — | — |
| 2018-07-02 | $65.68 | $82.89 | 758,600 | — | — |
| 2018-06-29 | $65.20 | $82.28 | 857,500 | — | — |
| 2018-06-28 | $66.04 | $83.34 | 670,300 | — | — |
| 2018-06-27 | $66.08 | $83.39 | 635,600 | — | — |
| 2018-06-26 | $67.88 | $85.67 | 639,000 | — | — |
| 2018-06-25 | $68.09 | $85.93 | 613,800 | — | — |
| 2018-06-22 | $69.07 | $87.17 | 817,900 | — | — |
| 2018-06-21 | $69.99 | $88.33 | 541,500 | — | — |
| 2018-06-20 | $70.20 | $88.59 | 588,000 | — | — |
| 2018-06-19 | $70.19 | $88.58 | 704,100 | — | — |
| 2018-06-18 | $70.02 | $88.37 | 495,200 | — | — |
| 2018-06-15 | $69.81 | $88.10 | 1,861,400 | — | — |
| 2018-06-14 | $70.18 | $88.57 | 845,500 | — | — |
| 2018-06-13 | $70.28 | $88.69 | 785,200 | — | — |
| 2018-06-12 | $70.87 | $89.44 | 543,300 | — | — |
| 2018-06-11 | $71.34 | $90.03 | 683,600 | — | — |
| 2018-06-08 | $72.66 | $91.70 | 900,000 | — | — |
| 2018-06-07 | $72.64 | $91.67 | 928,900 | — | — |
| 2018-06-06 | $73.02 | $92.15 | 649,200 | — | — |
| 2018-06-05 | $71.38 | $90.08 | 692,100 | — | — |
| 2018-06-04 | $71.61 | $90.37 | 525,600 | — | — |
| 2018-06-01 | $71.13 | $89.77 | 789,900 | — | — |
| 2018-05-31 | $69.48 | $87.68 | 990,300 | — | — |
| 2018-05-30 | $70.48 | $88.95 | 886,400 | — | — |
| 2018-05-29 | $69.12 | $87.23 | 1,101,100 | — | — |
| 2018-05-25 | $70.42 | $88.87 | 492,100 | — | — |
| 2018-05-24 | $71.15 | $89.79 | 733,200 | — | — |
| 2018-05-23 | $71.52 | $90.26 | 566,000 | — | — |
| 2018-05-22 | $71.86 | $90.69 | 518,800 | — | — |
| 2018-05-21 | $71.35 | $90.04 | 548,900 | — | — |
| 2018-05-18 | $70.48 | $88.95 | 783,300 | — | — |
| 2018-05-17 | $71.22 | $89.88 | 1,129,700 | — | — |
| 2018-05-16 | $70.83 | $89.39 | 830,200 | — | — |
| 2018-05-15 | $70.48 | $88.95 | 791,700 | — | — |
| 2018-05-14 | $70.28 | $88.69 | 954,400 | — | — |
| 2018-05-11 | $69.61 | $87.85 | 519,200 | — | — |
| 2018-05-10 | $69.54 | $87.76 | 444,100 | — | — |
| 2018-05-09 | $69.41 | $87.60 | 699,200 | — | — |
| 2018-05-08 | $68.38 | $86.30 | 684,200 | — | — |
| 2018-05-07 | $67.82 | $85.59 | 399,900 | — | — |
| 2018-05-04 | $67.40 | $85.06 | 577,100 | — | — |
| 2018-05-03 | $66.71 | $84.19 | 737,300 | — | — |
| 2018-05-02 | $67.61 | $85.32 | 808,300 | — | — |
| 2018-05-01 | $67.59 | $85.30 | 903,800 | — | — |
| 2018-04-30 | $66.62 | $84.08 | 1,091,600 | — | — |
| 2018-04-27 | $67.44 | $84.86 | 961,400 | — | — |
| 2018-04-26 | $66.52 | $83.70 | 650,300 | — | — |
| 2018-04-25 | $66.08 | $83.15 | 752,200 | — | — |
| 2018-04-24 | $66.61 | $83.81 | 932,600 | — | — |
| 2018-04-23 | $66.43 | $83.59 | 799,400 | — | — |
| 2018-04-20 | $65.54 | $82.47 | 947,400 | — | — |
| 2018-04-19 | $65.07 | $81.88 | 1,878,000 | — | — |
| 2018-04-18 | $61.41 | $77.27 | 1,389,200 | — | — |
| 2018-04-17 | $61.40 | $77.26 | 833,000 | — | — |
| 2018-04-16 | $61.81 | $77.77 | 450,500 | — | — |
| 2018-04-13 | $61.53 | $77.42 | 1,118,700 | — | — |
| 2018-04-12 | $62.14 | $78.19 | 795,800 | — | — |
| 2018-04-11 | $61.28 | $77.11 | 585,900 | — | — |
| 2018-04-10 | $61.58 | $77.48 | 718,600 | — | — |
| 2018-04-09 | $60.30 | $75.87 | 1,179,500 | — | — |
| 2018-04-06 | $60.41 | $76.01 | 1,093,500 | — | — |
| 2018-04-05 | $62.06 | $78.09 | 839,500 | — | — |
| 2018-04-04 | $62.14 | $78.19 | 1,282,700 | — | — |
| 2018-04-03 | $61.74 | $77.69 | 923,300 | — | — |
| 2018-04-02 | $60.71 | $76.39 | 607,900 | — | — |
| 2018-03-29 | $62.54 | $78.69 | 588,700 | — | — |
| 2018-03-28 | $61.82 | $77.79 | 1,340,800 | — | — |
| 2018-03-27 | $60.78 | $76.48 | 1,018,700 | — | — |
| 2018-03-26 | $62.81 | $79.03 | 1,080,400 | — | — |
| 2018-03-23 | $60.50 | $76.13 | 1,308,400 | — | — |
| 2018-03-22 | $62.98 | $79.25 | 1,621,600 | — | — |
| 2018-03-21 | $65.21 | $82.05 | 1,309,100 | — | — |
| 2018-03-20 | $65.06 | $81.86 | 885,200 | — | — |
| 2018-03-19 | $65.11 | $81.93 | 829,400 | — | — |
| 2018-03-16 | $65.66 | $82.62 | 2,276,300 | — | — |
| 2018-03-15 | $65.14 | $81.96 | 2,116,300 | — | — |
| 2018-03-14 | $65.31 | $82.18 | 985,600 | — | — |
| 2018-03-13 | $66.69 | $83.91 | 1,591,000 | — | — |
| 2018-03-12 | $67.41 | $84.82 | 1,149,000 | — | — |
| 2018-03-09 | $68.13 | $85.73 | 2,039,100 | — | — |
| 2018-03-08 | $67.59 | $85.05 | 1,027,100 | — | — |
| 2018-03-07 | $68.39 | $86.05 | 1,102,700 | — | — |
| 2018-03-06 | $69.07 | $86.91 | 909,300 | — | — |
| 2018-03-05 | $68.09 | $85.68 | 651,100 | — | — |
| 2018-03-02 | $67.49 | $84.92 | 933,400 | — | — |
| 2018-03-01 | $66.60 | $83.80 | 1,014,200 | — | — |
| 2018-02-28 | $65.55 | $82.48 | 1,110,300 | — | — |
| 2018-02-27 | $66.34 | $83.47 | 625,300 | — | — |
| 2018-02-26 | $67.09 | $84.42 | 483,600 | — | — |
| 2018-02-23 | $66.27 | $83.39 | 836,500 | — | — |
| 2018-02-22 | $65.47 | $82.38 | 769,300 | — | — |
| 2018-02-21 | $67.39 | $84.79 | 472,000 | — | — |
| 2018-02-20 | $66.38 | $83.52 | 582,800 | — | — |
| 2018-02-16 | $66.85 | $84.12 | 694,400 | — | — |
| 2018-02-15 | $66.82 | $84.08 | 731,400 | — | — |
| 2018-02-14 | $66.95 | $84.24 | 675,500 | — | — |
| 2018-02-13 | $64.75 | $81.47 | 437,200 | — | — |
| 2018-02-12 | $64.25 | $80.84 | 703,400 | — | — |
| 2018-02-09 | $64.18 | $80.76 | 761,300 | — | — |
| 2018-02-08 | $62.52 | $78.67 | 868,000 | — | — |
| 2018-02-07 | $65.20 | $82.04 | 842,100 | — | — |
| 2018-02-06 | $64.03 | $80.57 | 1,432,300 | — | — |
| 2018-02-05 | $62.51 | $78.65 | 832,200 | — | — |
| 2018-02-02 | $65.80 | $82.79 | 676,200 | — | — |
| 2018-02-01 | $66.89 | $83.91 | 1,007,700 | — | — |
| 2018-01-31 | $65.91 | $82.68 | 989,300 | — | — |
| 2018-01-30 | $66.44 | $83.35 | 745,600 | — | — |
| 2018-01-29 | $67.67 | $84.89 | 764,900 | — | — |
| 2018-01-26 | $68.47 | $85.90 | 658,300 | — | — |
| 2018-01-25 | $68.31 | $85.70 | 1,449,800 | — | — |
| 2018-01-24 | $68.42 | $85.83 | 926,800 | — | — |
| 2018-01-23 | $68.22 | $85.58 | 548,400 | — | — |
| 2018-01-22 | $68.17 | $85.52 | 781,000 | — | — |
| 2018-01-19 | $67.98 | $85.28 | 565,800 | — | — |
| 2018-01-18 | $66.90 | $83.93 | 789,400 | — | — |
| 2018-01-17 | $67.21 | $84.32 | 718,800 | — | — |
| 2018-01-16 | $66.86 | $83.88 | 785,400 | — | — |
| 2018-01-12 | $67.32 | $84.45 | 1,114,100 | — | — |
| 2018-01-11 | $67.14 | $84.23 | 957,300 | — | — |
| 2018-01-10 | $65.90 | $82.67 | 1,511,300 | — | — |
| 2018-01-09 | $64.46 | $80.87 | 1,122,100 | — | — |
| 2018-01-08 | $62.46 | $78.36 | 685,600 | — | — |
| 2018-01-05 | $62.50 | $78.41 | 804,600 | — | — |
| 2018-01-04 | $61.21 | $76.79 | 826,800 | — | — |
| 2018-01-03 | $60.93 | $76.44 | 627,700 | — | — |
| 2018-01-02 | $61.32 | $76.93 | 1,069,400 | — | — |