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 | $36.28 | $173.01 | 22,610,937 | — | — |
| 2018-12-28 | $35.99 | $171.64 | 25,388,083 | — | — |
| 2018-12-27 | $34.84 | $166.15 | 24,993,253 | — | — |
| 2018-12-26 | $35.42 | $168.89 | 27,092,394 | — | — |
| 2018-12-24 | $33.16 | $158.15 | 14,608,516 | — | — |
| 2018-12-21 | $34.27 | $163.41 | 38,738,388 | — | — |
| 2018-12-20 | $35.66 | $170.04 | 38,050,283 | — | — |
| 2018-12-19 | $36.71 | $175.07 | 45,795,945 | — | — |
| 2018-12-18 | $34.89 | $166.15 | 30,626,065 | — | — |
| 2018-12-17 | $34.27 | $163.19 | 27,069,962 | — | — |
| 2018-12-14 | $34.03 | $162.04 | 26,875,823 | — | — |
| 2018-12-13 | $34.51 | $164.33 | 43,251,895 | — | — |
| 2018-12-12 | $32.16 | $153.14 | 22,080,622 | — | — |
| 2018-12-11 | $32.40 | $154.28 | 25,995,248 | — | — |
| 2018-12-10 | $33.21 | $158.16 | 23,545,806 | — | — |
| 2018-12-07 | $33.59 | $159.99 | 23,887,657 | — | — |
| 2018-12-06 | $35.22 | $167.75 | 23,571,659 | — | — |
| 2018-12-04 | $34.89 | $166.15 | 27,820,875 | — | — |
| 2018-12-03 | $37.43 | $178.25 | 27,268,484 | — | — |
| 2018-11-30 | $35.94 | $171.17 | 39,037,109 | — | — |
| 2018-11-29 | $38.05 | $181.22 | 25,745,417 | — | — |
| 2018-11-28 | $37.09 | $176.65 | 25,938,200 | — | — |
| 2018-11-27 | $35.66 | $169.80 | 23,037,755 | — | — |
| 2018-11-26 | $36.33 | $173.00 | 33,103,782 | — | — |
| 2018-11-23 | $36.28 | $172.77 | 9,070,771 | — | — |
| 2018-11-21 | $37.43 | $178.25 | 17,620,011 | — | — |
| 2018-11-20 | $36.66 | $174.60 | 29,903,260 | — | — |
| 2018-11-19 | $37.57 | $178.93 | 30,898,119 | — | — |
| 2018-11-16 | $38.44 | $183.04 | 36,851,582 | — | — |
| 2018-11-15 | $39.15 | $186.46 | 26,807,841 | — | — |
| 2018-11-14 | $39.87 | $189.89 | 35,507,986 | — | — |
| 2018-11-13 | $41.26 | $196.51 | 42,945,997 | — | — |
| 2018-11-12 | $38.29 | $182.36 | 51,161,628 | — | — |
| 2018-11-09 | $41.12 | $195.82 | 57,077,908 | — | — |
| 2018-11-08 | $43.61 | $207.69 | 33,760,858 | — | — |
| 2018-11-07 | $44.09 | $209.97 | 25,878,418 | — | — |
| 2018-11-06 | $45.14 | $214.99 | 23,563,834 | — | — |
| 2018-11-05 | $44.47 | $211.80 | 25,955,269 | — | — |
| 2018-11-02 | $44.52 | $212.03 | 54,985,507 | — | — |
| 2018-11-01 | $45.91 | $218.65 | 49,320,916 | — | — |
| 2018-10-31 | $48.40 | $230.51 | 42,124,411 | — | — |
| 2018-10-30 | $48.79 | $232.34 | 71,983,559 | — | — |
| 2018-10-29 | $53.48 | $254.71 | 25,007,880 | — | — |
| 2018-10-26 | $54.15 | $257.90 | 24,541,312 | — | — |
| 2018-10-25 | $56.55 | $269.31 | 18,412,572 | — | — |
| 2018-10-24 | $58.32 | $277.76 | 17,394,134 | — | — |
| 2018-10-23 | $60.82 | $289.63 | 17,086,295 | — | — |
| 2018-10-22 | $59.33 | $282.55 | 10,483,914 | — | — |
| 2018-10-19 | $60.19 | $286.66 | 18,108,844 | — | — |
| 2018-10-18 | $59.33 | $282.55 | 17,010,175 | — | — |
| 2018-10-17 | $58.42 | $278.21 | 17,409,325 | — | — |
| 2018-10-16 | $57.99 | $276.16 | 18,046,308 | — | — |
| 2018-10-15 | $58.23 | $277.30 | 13,070,635 | — | — |
| 2018-10-12 | $59.04 | $281.18 | 25,708,943 | — | — |
| 2018-10-11 | $60.96 | $290.31 | 24,238,585 | — | — |
| 2018-10-10 | $63.64 | $303.09 | 19,185,019 | — | — |
| 2018-10-09 | $64.94 | $309.25 | 23,046,331 | — | — |
| 2018-10-08 | $65.23 | $310.62 | 36,025,406 | — | — |
| 2018-10-05 | $63.16 | $300.81 | 31,541,445 | — | — |
| 2018-10-04 | $60.67 | $288.94 | 15,631,315 | — | — |
| 2018-10-03 | $59.81 | $284.83 | 17,311,880 | — | — |
| 2018-10-02 | $59.04 | $281.18 | 31,029,263 | — | — |
| 2018-10-01 | $57.94 | $275.93 | 64,290,209 | — | — |
| 2018-09-28 | $54.11 | $257.67 | 15,978,112 | — | — |
| 2018-09-27 | $55.26 | $263.15 | 17,151,231 | — | — |
| 2018-09-26 | $54.59 | $259.96 | 19,483,739 | — | — |
| 2018-09-25 | $54.01 | $257.22 | 27,896,911 | — | — |
| 2018-09-24 | $56.26 | $267.94 | 31,005,079 | — | — |
| 2018-09-21 | $58.32 | $277.76 | 19,910,349 | — | — |
| 2018-09-20 | $59.71 | $284.38 | 18,430,204 | — | — |
| 2018-09-19 | $61.63 | $293.51 | 12,958,354 | — | — |
| 2018-09-18 | $60.67 | $288.94 | 8,950,101 | — | — |
| 2018-09-17 | $60.86 | $289.85 | 10,573,242 | — | — |
| 2018-09-14 | $60.77 | $289.40 | 14,600,045 | — | — |
| 2018-09-13 | $60.91 | $287.34 | 11,408,558 | — | — |
| 2018-09-12 | $60.43 | $285.08 | 8,385,211 | — | — |
| 2018-09-11 | $59.09 | $278.75 | 8,378,597 | — | — |
| 2018-09-10 | $59.95 | $282.82 | 9,050,656 | — | — |
| 2018-09-07 | $59.43 | $280.33 | 9,570,746 | — | — |
| 2018-09-06 | $59.95 | $282.82 | 8,475,812 | — | — |
| 2018-09-05 | $60.19 | $283.95 | 11,491,355 | — | — |
| 2018-09-04 | $60.72 | $286.44 | 9,355,782 | — | — |
| 2018-08-31 | $62.01 | $292.54 | 10,517,216 | — | — |
| 2018-08-30 | $61.20 | $288.70 | 9,320,414 | — | — |
| 2018-08-29 | $62.16 | $293.22 | 9,971,648 | — | — |
| 2018-08-28 | $61.15 | $288.47 | 12,325,524 | — | — |
| 2018-08-27 | $61.20 | $288.70 | 9,324,212 | — | — |
| 2018-08-24 | $59.91 | $282.60 | 8,068,963 | — | — |
| 2018-08-23 | $60.10 | $283.50 | 7,940,552 | — | — |
| 2018-08-22 | $59.76 | $281.92 | 9,065,575 | — | — |
| 2018-08-21 | $60.53 | $285.53 | 12,091,467 | — | — |
| 2018-08-20 | $58.95 | $278.07 | 7,878,350 | — | — |
| 2018-08-17 | $58.95 | $278.07 | 9,795,746 | — | — |
| 2018-08-16 | $58.95 | $278.07 | 10,847,153 | — | — |
| 2018-08-15 | $58.56 | $276.27 | 13,501,919 | — | — |
| 2018-08-14 | $59.19 | $279.20 | 10,349,974 | — | — |
| 2018-08-13 | $59.67 | $281.46 | 14,001,101 | — | — |
| 2018-08-10 | $61.20 | $288.70 | 10,110,158 | — | — |
| 2018-08-09 | $62.01 | $292.54 | 6,778,847 | — | — |
| 2018-08-08 | $62.54 | $295.03 | 8,429,823 | — | — |
| 2018-08-07 | $63.07 | $297.52 | 11,811,088 | — | — |
| 2018-08-06 | $62.78 | $296.16 | 6,779,285 | — | — |
| 2018-08-03 | $62.97 | $297.06 | 7,354,316 | — | — |
| 2018-08-02 | $63.12 | $297.74 | 7,631,879 | — | — |
| 2018-08-01 | $63.45 | $299.32 | 9,291,368 | — | — |
| 2018-07-31 | $65.32 | $308.14 | 14,959,799 | — | — |
| 2018-07-30 | $63.07 | $297.52 | 8,255,716 | — | — |
| 2018-07-27 | $62.59 | $295.26 | 8,206,805 | — | — |
| 2018-07-26 | $63.02 | $297.29 | 11,374,588 | — | — |
| 2018-07-25 | $62.83 | $296.39 | 11,132,811 | — | — |
| 2018-07-24 | $62.88 | $296.61 | 11,824,171 | — | — |
| 2018-07-23 | $62.25 | $293.67 | 18,849,031 | — | — |
| 2018-07-20 | $62.88 | $296.61 | 35,732,423 | — | — |
| 2018-07-19 | $65.80 | $310.40 | 15,641,895 | — | — |
| 2018-07-18 | $65.90 | $310.85 | 8,562,449 | — | — |
| 2018-07-17 | $65.61 | $309.50 | 12,334,350 | — | — |
| 2018-07-16 | $66.61 | $314.25 | 8,943,299 | — | — |
| 2018-07-13 | $66.57 | $314.02 | 10,121,259 | — | — |
| 2018-07-12 | $67.05 | $316.28 | 8,309,863 | — | — |
| 2018-07-11 | $67.05 | $316.28 | 9,862,643 | — | — |
| 2018-07-10 | $67.91 | $320.35 | 12,585,475 | — | — |
| 2018-07-09 | $66.85 | $315.38 | 13,993,109 | — | — |
| 2018-07-06 | $66.38 | $313.12 | 12,524,399 | — | — |
| 2018-07-05 | $64.36 | $303.62 | 11,172,227 | — | — |
| 2018-07-03 | $64.07 | $302.26 | 6,721,507 | — | — |
| 2018-07-02 | $64.07 | $302.26 | 13,098,533 | — | — |
| 2018-06-29 | $65.23 | $307.69 | 15,015,178 | — | — |
| 2018-06-28 | $66.28 | $312.66 | 13,444,307 | — | — |
| 2018-06-27 | $66.90 | $315.60 | 28,252,972 | — | — |
| 2018-06-26 | $65.85 | $310.63 | 44,618,882 | — | — |
| 2018-06-25 | $61.10 | $288.25 | 16,029,380 | — | — |
| 2018-06-22 | $62.54 | $295.03 | 14,178,026 | — | — |
| 2018-06-21 | $61.15 | $288.47 | 14,750,782 | — | — |
| 2018-06-20 | $61.73 | $291.19 | 20,120,367 | — | — |
| 2018-06-19 | $62.06 | $292.77 | 16,249,456 | — | — |
| 2018-06-18 | $63.26 | $298.42 | 14,260,009 | — | — |
| 2018-06-15 | $63.74 | $300.68 | 20,069,141 | — | — |
| 2018-06-14 | $65.37 | $305.66 | 12,659,759 | — | — |
| 2018-06-13 | $66.57 | $311.26 | 7,407,462 | — | — |
| 2018-06-12 | $67.00 | $313.27 | 8,663,462 | — | — |
| 2018-06-11 | $67.00 | $313.27 | 9,098,022 | — | — |
| 2018-06-08 | $66.76 | $312.15 | 10,484,206 | — | — |
| 2018-06-07 | $66.04 | $308.79 | 14,811,336 | — | — |
| 2018-06-06 | $65.37 | $305.66 | 12,967,368 | — | — |
| 2018-06-05 | $66.14 | $309.24 | 14,699,910 | — | — |
| 2018-06-04 | $65.70 | $307.22 | 17,197,157 | — | — |
| 2018-06-01 | $67.57 | $315.96 | 11,870,536 | — | — |
| 2018-05-31 | $67.48 | $315.51 | 11,571,648 | — | — |
| 2018-05-30 | $67.91 | $317.53 | 10,893,914 | — | — |
| 2018-05-29 | $67.96 | $317.76 | 15,867,583 | — | — |
| 2018-05-25 | $70.11 | $327.84 | 10,370,235 | — | — |
| 2018-05-24 | $69.97 | $327.17 | 21,995,906 | — | — |
| 2018-05-23 | $67.96 | $317.76 | 30,743,980 | — | — |
| 2018-05-22 | $73.28 | $342.63 | 13,717,258 | — | — |
| 2018-05-21 | $73.13 | $341.96 | 16,258,282 | — | — |
| 2018-05-18 | $71.74 | $335.46 | 7,170,422 | — | — |
| 2018-05-17 | $72.03 | $336.80 | 10,585,136 | — | — |
| 2018-05-16 | $72.03 | $336.80 | 11,397,833 | — | — |
| 2018-05-15 | $70.50 | $329.63 | 7,357,154 | — | — |
| 2018-05-14 | $70.50 | $329.63 | 8,562,032 | — | — |
| 2018-05-11 | $69.97 | $327.17 | 5,970,052 | — | — |
| 2018-05-10 | $70.40 | $329.18 | 7,820,843 | — | — |
| 2018-05-09 | $70.07 | $327.62 | 10,614,202 | — | — |
| 2018-05-08 | $68.39 | $319.77 | 12,381,195 | — | — |
| 2018-05-07 | $67.43 | $315.29 | 6,858,410 | — | — |
| 2018-05-04 | $67.57 | $315.96 | 8,744,820 | — | — |
| 2018-05-03 | $66.76 | $312.15 | 12,665,163 | — | — |
| 2018-05-02 | $67.96 | $317.76 | 10,783,239 | — | — |
| 2018-05-01 | $67.33 | $314.84 | 10,719,493 | — | — |
| 2018-04-30 | $67.43 | $315.29 | 10,127,373 | — | — |
| 2018-04-27 | $68.92 | $322.24 | 10,188,469 | — | — |
| 2018-04-26 | $68.92 | $322.24 | 13,533,448 | — | — |
| 2018-04-25 | $67.33 | $314.84 | 23,216,120 | — | — |
| 2018-04-24 | $70.35 | $328.96 | 15,495,602 | — | — |
| 2018-04-23 | $69.59 | $325.37 | 15,298,437 | — | — |
| 2018-04-20 | $69.68 | $325.82 | 39,371,615 | — | — |
| 2018-04-19 | $67.05 | $313.50 | 18,316,838 | — | — |
| 2018-04-18 | $65.46 | $306.10 | 8,969,027 | — | — |
| 2018-04-17 | $66.09 | $309.02 | 15,050,609 | — | — |
| 2018-04-16 | $63.88 | $298.71 | 12,160,618 | — | — |
| 2018-04-13 | $64.65 | $302.29 | 14,850,168 | — | — |
| 2018-04-12 | $63.16 | $295.35 | 13,277,419 | — | — |
| 2018-04-11 | $62.16 | $290.64 | 10,479,010 | — | — |
| 2018-04-10 | $62.54 | $292.43 | 11,982,984 | — | — |
| 2018-04-09 | $61.49 | $287.50 | 14,258,423 | — | — |
| 2018-04-06 | $62.59 | $292.66 | 13,242,927 | — | — |
| 2018-04-05 | $64.36 | $300.95 | 11,168,889 | — | — |
| 2018-04-04 | $63.64 | $297.59 | 11,929,712 | — | — |
| 2018-04-03 | $62.92 | $294.23 | 12,474,884 | — | — |
| 2018-04-02 | $62.88 | $294.00 | 15,041,824 | — | — |
| 2018-03-29 | $64.60 | $302.07 | 15,548,310 | — | — |
| 2018-03-28 | $65.56 | $306.55 | 29,025,877 | — | — |
| 2018-03-27 | $64.41 | $301.17 | 32,336,072 | — | — |
| 2018-03-26 | $61.77 | $288.85 | 22,000,434 | — | — |
| 2018-03-23 | $62.64 | $292.88 | 17,536,442 | — | — |
| 2018-03-22 | $63.98 | $299.16 | 14,862,500 | — | — |
| 2018-03-21 | $66.52 | $311.03 | 13,592,791 | — | — |
| 2018-03-20 | $65.37 | $305.66 | 18,554,546 | — | — |
| 2018-03-19 | $67.43 | $315.29 | 13,810,133 | — | — |
| 2018-03-16 | $68.58 | $320.67 | 23,889,514 | — | — |
| 2018-03-15 | $68.82 | $321.79 | 9,895,779 | — | — |
| 2018-03-14 | $68.39 | $319.77 | 11,907,699 | — | — |
| 2018-03-13 | $69.15 | $323.36 | 24,772,029 | — | — |
| 2018-03-12 | $72.37 | $338.37 | 14,653,629 | — | — |
| 2018-03-09 | $71.60 | $334.79 | 13,386,967 | — | — |
| 2018-03-08 | $69.59 | $325.37 | 10,348,638 | — | — |
| 2018-03-07 | $69.54 | $325.15 | 17,318,787 | — | — |
| 2018-03-06 | $70.16 | $328.06 | 12,124,707 | — | — |
| 2018-03-05 | $69.11 | $323.13 | 18,247,395 | — | — |
| 2018-03-02 | $67.67 | $316.41 | 15,572,368 | — | — |
| 2018-03-01 | $67.19 | $314.17 | 19,170,976 | — | — |
| 2018-02-28 | $67.62 | $316.19 | 18,490,403 | — | — |
| 2018-02-27 | $69.49 | $324.93 | 19,410,582 | — | — |
| 2018-02-26 | $70.21 | $328.29 | 30,302,034 | — | — |
| 2018-02-23 | $69.44 | $324.70 | 11,040,854 | — | — |
| 2018-02-22 | $70.07 | $324.93 | 16,379,390 | — | — |
| 2018-02-21 | $69.44 | $322.04 | 20,472,151 | — | — |
| 2018-02-20 | $70.64 | $327.59 | 12,867,294 | — | — |
| 2018-02-16 | $72.13 | $334.48 | 13,505,612 | — | — |
| 2018-02-15 | $71.17 | $330.04 | 11,452,419 | — | — |
| 2018-02-14 | $71.41 | $331.15 | 17,926,577 | — | — |
| 2018-02-13 | $70.31 | $326.04 | 15,378,459 | — | — |
| 2018-02-12 | $71.02 | $329.37 | 15,771,182 | — | — |
| 2018-02-09 | $71.60 | $332.04 | 26,929,053 | — | — |
| 2018-02-08 | $69.25 | $321.15 | 28,928,098 | — | — |
| 2018-02-07 | $73.08 | $338.93 | 15,859,821 | — | — |
| 2018-02-06 | $73.18 | $339.37 | 26,462,505 | — | — |
| 2018-02-05 | $71.46 | $331.37 | 25,715,850 | — | — |
| 2018-02-02 | $74.95 | $347.60 | 17,171,805 | — | — |
| 2018-02-01 | $76.77 | $356.04 | 11,022,366 | — | — |
| 2018-01-31 | $77.49 | $359.38 | 16,018,822 | — | — |
| 2018-01-30 | $76.44 | $354.49 | 14,242,064 | — | — |
| 2018-01-29 | $78.02 | $361.82 | 15,469,060 | — | — |
| 2018-01-26 | $77.30 | $358.49 | 18,965,005 | — | — |
| 2018-01-25 | $77.54 | $359.60 | 19,834,813 | — | — |
| 2018-01-24 | $78.79 | $365.38 | 34,850,262 | — | — |
| 2018-01-23 | $80.94 | $375.38 | 25,714,786 | — | — |
| 2018-01-22 | $77.49 | $359.38 | 28,005,019 | — | — |
| 2018-01-19 | $77.93 | $361.38 | 44,851,332 | — | — |
| 2018-01-18 | $80.37 | $372.71 | 35,944,841 | — | — |
| 2018-01-17 | $83.15 | $385.60 | 39,131,904 | — | — |
| 2018-01-16 | $87.27 | $404.71 | 42,912,819 | — | — |
| 2018-01-12 | $89.91 | $416.94 | 18,169,606 | — | — |
| 2018-01-11 | $91.15 | $422.72 | 20,808,952 | — | — |
| 2018-01-10 | $90.72 | $420.72 | 17,177,522 | — | — |
| 2018-01-09 | $88.95 | $412.49 | 13,855,205 | — | — |
| 2018-01-08 | $87.61 | $406.27 | 17,130,657 | — | — |
| 2018-01-05 | $88.85 | $412.05 | 16,667,865 | — | — |
| 2018-01-04 | $88.80 | $411.83 | 17,225,995 | — | — |
| 2018-01-03 | $86.98 | $403.38 | 17,000,180 | — | — |
| 2018-01-02 | $86.17 | $399.60 | 16,185,981 | — | — |