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
- 2012-08-03 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 | $43.28 | $43.28 | 509,300 | — | — |
| 2018-12-28 | $42.95 | $42.95 | 493,100 | — | — |
| 2018-12-27 | $42.89 | $42.89 | 581,900 | — | — |
| 2018-12-26 | $42.74 | $42.74 | 479,800 | — | — |
| 2018-12-24 | $41.38 | $41.38 | 409,200 | — | — |
| 2018-12-21 | $41.82 | $41.82 | 2,263,000 | — | — |
| 2018-12-20 | $42.86 | $42.86 | 872,000 | — | — |
| 2018-12-19 | $43.56 | $43.56 | 754,600 | — | — |
| 2018-12-18 | $44.52 | $44.52 | 851,800 | — | — |
| 2018-12-17 | $44.08 | $44.08 | 713,400 | — | — |
| 2018-12-14 | $44.57 | $44.57 | 648,400 | — | — |
| 2018-12-13 | $44.90 | $44.90 | 617,100 | — | — |
| 2018-12-12 | $45.70 | $45.70 | 451,600 | — | — |
| 2018-12-11 | $45.72 | $45.72 | 317,500 | — | — |
| 2018-12-10 | $45.54 | $45.54 | 577,100 | — | — |
| 2018-12-07 | $45.79 | $45.79 | 780,200 | — | — |
| 2018-12-06 | $47.47 | $47.47 | 982,500 | — | — |
| 2018-12-04 | $46.05 | $46.05 | 675,200 | — | — |
| 2018-12-03 | $48.80 | $48.80 | 705,800 | — | — |
| 2018-11-30 | $48.29 | $48.29 | 1,026,700 | — | — |
| 2018-11-29 | $47.91 | $47.91 | 939,200 | — | — |
| 2018-11-28 | $48.65 | $48.65 | 1,024,300 | — | — |
| 2018-11-27 | $50.73 | $50.73 | 409,400 | — | — |
| 2018-11-26 | $50.81 | $50.81 | 424,500 | — | — |
| 2018-11-23 | $51.47 | $51.47 | 319,200 | — | — |
| 2018-11-21 | $50.56 | $50.56 | 247,200 | — | — |
| 2018-11-20 | $50.26 | $50.26 | 378,200 | — | — |
| 2018-11-19 | $50.33 | $50.33 | 671,600 | — | — |
| 2018-11-16 | $51.76 | $51.76 | 644,600 | — | — |
| 2018-11-15 | $51.50 | $51.50 | 733,700 | — | — |
| 2018-11-14 | $50.44 | $50.44 | 608,700 | — | — |
| 2018-11-13 | $51.22 | $51.22 | 673,900 | — | — |
| 2018-11-12 | $51.61 | $51.61 | 881,300 | — | — |
| 2018-11-09 | $51.86 | $51.86 | 1,770,000 | — | — |
| 2018-11-08 | $57.44 | $57.44 | 810,200 | — | — |
| 2018-11-07 | $56.83 | $56.83 | 739,700 | — | — |
| 2018-11-06 | $55.91 | $55.91 | 736,700 | — | — |
| 2018-11-05 | $54.58 | $54.58 | 729,500 | — | — |
| 2018-11-02 | $54.67 | $54.67 | 495,900 | — | — |
| 2018-11-01 | $54.12 | $54.12 | 617,900 | — | — |
| 2018-10-31 | $52.85 | $52.85 | 569,000 | — | — |
| 2018-10-30 | $52.42 | $52.42 | 474,200 | — | — |
| 2018-10-29 | $52.36 | $52.36 | 632,500 | — | — |
| 2018-10-26 | $52.14 | $52.14 | 808,400 | — | — |
| 2018-10-25 | $52.45 | $52.45 | 487,300 | — | — |
| 2018-10-24 | $51.75 | $51.75 | 1,660,400 | — | — |
| 2018-10-23 | $52.98 | $52.98 | 822,500 | — | — |
| 2018-10-22 | $53.24 | $53.24 | 463,200 | — | — |
| 2018-10-19 | $52.54 | $52.54 | 874,100 | — | — |
| 2018-10-18 | $55.06 | $55.06 | 779,900 | — | — |
| 2018-10-17 | $55.24 | $55.24 | 701,300 | — | — |
| 2018-10-16 | $54.28 | $54.28 | 541,700 | — | — |
| 2018-10-15 | $51.96 | $51.96 | 633,600 | — | — |
| 2018-10-12 | $51.46 | $51.46 | 803,400 | — | — |
| 2018-10-11 | $50.41 | $50.41 | 1,112,300 | — | — |
| 2018-10-10 | $50.68 | $50.68 | 954,900 | — | — |
| 2018-10-09 | $50.87 | $50.87 | 1,018,800 | — | — |
| 2018-10-08 | $50.19 | $50.19 | 593,600 | — | — |
| 2018-10-05 | $51.35 | $51.35 | 774,800 | — | — |
| 2018-10-04 | $51.27 | $51.27 | 519,300 | — | — |
| 2018-10-03 | $52.73 | $52.73 | 492,100 | — | — |
| 2018-10-02 | $53.48 | $53.48 | 812,500 | — | — |
| 2018-10-01 | $56.08 | $56.08 | 611,800 | — | — |
| 2018-09-28 | $56.76 | $56.76 | 734,100 | — | — |
| 2018-09-27 | $56.24 | $56.24 | 727,600 | — | — |
| 2018-09-26 | $56.02 | $56.02 | 1,061,500 | — | — |
| 2018-09-25 | $54.65 | $54.65 | 1,535,400 | — | — |
| 2018-09-24 | $54.08 | $54.08 | 2,553,800 | — | — |
| 2018-09-21 | $54.10 | $54.10 | 1,415,300 | — | — |
| 2018-09-20 | $52.70 | $52.70 | 373,100 | — | — |
| 2018-09-19 | $52.43 | $52.43 | 317,600 | — | — |
| 2018-09-18 | $52.82 | $52.82 | 269,000 | — | — |
| 2018-09-17 | $52.02 | $52.02 | 489,600 | — | — |
| 2018-09-14 | $53.25 | $53.25 | 439,500 | — | — |
| 2018-09-13 | $53.01 | $53.01 | 265,800 | — | — |
| 2018-09-12 | $52.92 | $52.92 | 407,300 | — | — |
| 2018-09-11 | $53.62 | $53.62 | 249,800 | — | — |
| 2018-09-10 | $53.17 | $53.17 | 382,900 | — | — |
| 2018-09-07 | $52.88 | $52.88 | 319,700 | — | — |
| 2018-09-06 | $53.45 | $53.45 | 463,900 | — | — |
| 2018-09-05 | $53.12 | $53.12 | 368,300 | — | — |
| 2018-09-04 | $53.24 | $53.24 | 249,100 | — | — |
| 2018-08-31 | $53.27 | $53.27 | 365,800 | — | — |
| 2018-08-30 | $52.57 | $52.57 | 850,900 | — | — |
| 2018-08-29 | $52.80 | $52.80 | 402,800 | — | — |
| 2018-08-28 | $52.41 | $52.41 | 334,700 | — | — |
| 2018-08-27 | $52.41 | $52.41 | 274,300 | — | — |
| 2018-08-24 | $52.33 | $52.33 | 324,000 | — | — |
| 2018-08-23 | $52.26 | $52.26 | 259,300 | — | — |
| 2018-08-22 | $51.76 | $51.76 | 286,300 | — | — |
| 2018-08-21 | $51.58 | $51.58 | 466,800 | — | — |
| 2018-08-20 | $51.16 | $51.16 | 526,300 | — | — |
| 2018-08-17 | $52.18 | $52.18 | 504,100 | — | — |
| 2018-08-16 | $52.41 | $52.41 | 440,400 | — | — |
| 2018-08-15 | $51.71 | $51.71 | 437,200 | — | — |
| 2018-08-14 | $52.47 | $52.47 | 387,700 | — | — |
| 2018-08-13 | $52.05 | $52.05 | 392,500 | — | — |
| 2018-08-10 | $52.35 | $52.35 | 747,600 | — | — |
| 2018-08-09 | $52.41 | $52.41 | 605,800 | — | — |
| 2018-08-08 | $52.03 | $52.03 | 401,400 | — | — |
| 2018-08-07 | $52.49 | $52.49 | 616,300 | — | — |
| 2018-08-06 | $52.35 | $52.35 | 612,500 | — | — |
| 2018-08-03 | $52.69 | $52.69 | 778,000 | — | — |
| 2018-08-02 | $53.89 | $53.89 | 1,222,600 | — | — |
| 2018-08-01 | $52.85 | $52.85 | 1,080,300 | — | — |
| 2018-07-31 | $51.48 | $51.48 | 890,700 | — | — |
| 2018-07-30 | $50.24 | $50.24 | 635,300 | — | — |
| 2018-07-27 | $51.14 | $51.14 | 495,300 | — | — |
| 2018-07-26 | $52.90 | $52.90 | 269,600 | — | — |
| 2018-07-25 | $53.13 | $53.13 | 234,400 | — | — |
| 2018-07-24 | $52.39 | $52.39 | 407,900 | — | — |
| 2018-07-23 | $53.29 | $53.29 | 240,200 | — | — |
| 2018-07-20 | $52.65 | $52.65 | 277,700 | — | — |
| 2018-07-19 | $52.61 | $52.61 | 354,400 | — | — |
| 2018-07-18 | $52.50 | $52.50 | 381,700 | — | — |
| 2018-07-17 | $52.88 | $52.88 | 272,700 | — | — |
| 2018-07-16 | $52.18 | $52.18 | 355,800 | — | — |
| 2018-07-13 | $52.02 | $52.02 | 252,100 | — | — |
| 2018-07-12 | $52.05 | $52.05 | 449,400 | — | — |
| 2018-07-11 | $51.40 | $51.40 | 320,600 | — | — |
| 2018-07-10 | $51.28 | $51.28 | 446,800 | — | — |
| 2018-07-09 | $51.86 | $51.86 | 339,800 | — | — |
| 2018-07-06 | $51.46 | $51.46 | 272,800 | — | — |
| 2018-07-05 | $51.39 | $51.39 | 386,100 | — | — |
| 2018-07-03 | $50.82 | $50.82 | 115,800 | — | — |
| 2018-07-02 | $50.71 | $50.71 | 518,300 | — | — |
| 2018-06-29 | $50.46 | $50.46 | 596,400 | — | — |
| 2018-06-28 | $49.95 | $49.95 | 570,200 | — | — |
| 2018-06-27 | $49.31 | $49.31 | 1,722,200 | — | — |
| 2018-06-26 | $53.28 | $53.28 | 476,200 | — | — |
| 2018-06-25 | $52.67 | $52.67 | 710,500 | — | — |
| 2018-06-22 | $54.81 | $54.81 | 896,300 | — | — |
| 2018-06-21 | $54.72 | $54.72 | 559,700 | — | — |
| 2018-06-20 | $54.65 | $54.65 | 711,300 | — | — |
| 2018-06-19 | $53.90 | $53.90 | 807,300 | — | — |
| 2018-06-18 | $54.38 | $54.38 | 596,300 | — | — |
| 2018-06-15 | $54.85 | $54.85 | 1,138,000 | — | — |
| 2018-06-14 | $56.21 | $56.21 | 1,115,900 | — | — |
| 2018-06-13 | $55.82 | $55.82 | 857,200 | — | — |
| 2018-06-12 | $56.28 | $56.28 | 520,300 | — | — |
| 2018-06-11 | $56.25 | $56.25 | 689,300 | — | — |
| 2018-06-08 | $56.97 | $56.97 | 716,000 | — | — |
| 2018-06-07 | $55.78 | $55.78 | 882,900 | — | — |
| 2018-06-06 | $57.41 | $57.41 | 433,900 | — | — |
| 2018-06-05 | $56.49 | $56.49 | 477,100 | — | — |
| 2018-06-04 | $56.15 | $56.15 | 1,132,500 | — | — |
| 2018-06-01 | $55.95 | $55.95 | 636,600 | — | — |
| 2018-05-31 | $55.55 | $55.55 | 679,100 | — | — |
| 2018-05-30 | $55.93 | $55.93 | 711,800 | — | — |
| 2018-05-29 | $54.62 | $54.62 | 402,300 | — | — |
| 2018-05-25 | $54.46 | $54.46 | 415,600 | — | — |
| 2018-05-24 | $53.83 | $53.83 | 749,000 | — | — |
| 2018-05-23 | $52.84 | $52.84 | 420,200 | — | — |
| 2018-05-22 | $52.57 | $52.57 | 705,400 | — | — |
| 2018-05-21 | $52.33 | $52.33 | 542,200 | — | — |
| 2018-05-18 | $51.19 | $51.19 | 540,700 | — | — |
| 2018-05-17 | $51.07 | $51.07 | 796,800 | — | — |
| 2018-05-16 | $50.99 | $50.99 | 681,000 | — | — |
| 2018-05-15 | $49.70 | $49.70 | 635,000 | — | — |
| 2018-05-14 | $49.09 | $49.09 | 663,300 | — | — |
| 2018-05-11 | $49.09 | $49.09 | 420,000 | — | — |
| 2018-05-10 | $49.91 | $49.91 | 475,300 | — | — |
| 2018-05-09 | $49.55 | $49.55 | 473,500 | — | — |
| 2018-05-08 | $48.90 | $48.90 | 574,500 | — | — |
| 2018-05-07 | $50.01 | $50.01 | 960,100 | — | — |
| 2018-05-04 | $48.95 | $48.95 | 983,700 | — | — |
| 2018-05-03 | $47.96 | $47.96 | 1,612,300 | — | — |
| 2018-05-02 | $49.65 | $49.65 | 2,104,900 | — | — |
| 2018-05-01 | $49.67 | $49.67 | 1,279,300 | — | — |
| 2018-04-30 | $51.19 | $51.19 | 915,600 | — | — |
| 2018-04-27 | $51.73 | $51.73 | 783,400 | — | — |
| 2018-04-26 | $51.97 | $51.97 | 1,823,100 | — | — |
| 2018-04-25 | $52.04 | $52.04 | 682,600 | — | — |
| 2018-04-24 | $51.66 | $51.66 | 1,005,900 | — | — |
| 2018-04-23 | $52.30 | $52.30 | 912,800 | — | — |
| 2018-04-20 | $52.09 | $52.09 | 833,700 | — | — |
| 2018-04-19 | $51.08 | $51.08 | 632,100 | — | — |
| 2018-04-18 | $50.78 | $50.78 | 664,500 | — | — |
| 2018-04-17 | $50.47 | $50.47 | 443,700 | — | — |
| 2018-04-16 | $49.95 | $49.95 | 516,000 | — | — |
| 2018-04-13 | $50.66 | $50.66 | 332,800 | — | — |
| 2018-04-12 | $50.63 | $50.63 | 467,500 | — | — |
| 2018-04-11 | $50.49 | $50.49 | 621,900 | — | — |
| 2018-04-10 | $50.00 | $50.00 | 1,596,600 | — | — |
| 2018-04-09 | $49.53 | $49.53 | 567,500 | — | — |
| 2018-04-06 | $49.53 | $49.53 | 530,300 | — | — |
| 2018-04-05 | $49.93 | $49.93 | 762,800 | — | — |
| 2018-04-04 | $49.94 | $49.94 | 558,100 | — | — |
| 2018-04-03 | $49.10 | $49.10 | 696,600 | — | — |
| 2018-04-02 | $48.17 | $48.17 | 505,700 | — | — |
| 2018-03-29 | $49.82 | $49.82 | 800,900 | — | — |
| 2018-03-28 | $49.26 | $49.26 | 634,100 | — | — |
| 2018-03-27 | $49.41 | $49.41 | 582,900 | — | — |
| 2018-03-26 | $50.50 | $50.50 | 409,900 | — | — |
| 2018-03-23 | $49.07 | $49.07 | 365,500 | — | — |
| 2018-03-22 | $49.83 | $49.83 | 713,700 | — | — |
| 2018-03-21 | $50.75 | $50.75 | 400,800 | — | — |
| 2018-03-20 | $50.93 | $50.93 | 418,600 | — | — |
| 2018-03-19 | $50.72 | $50.72 | 546,900 | — | — |
| 2018-03-16 | $51.73 | $51.73 | 742,100 | — | — |
| 2018-03-15 | $51.29 | $51.29 | 310,500 | — | — |
| 2018-03-14 | $51.55 | $51.55 | 483,500 | — | — |
| 2018-03-13 | $51.49 | $51.49 | 328,400 | — | — |
| 2018-03-12 | $51.54 | $51.54 | 366,200 | — | — |
| 2018-03-09 | $51.28 | $51.28 | 442,400 | — | — |
| 2018-03-08 | $50.63 | $50.63 | 481,300 | — | — |
| 2018-03-07 | $49.83 | $49.83 | 664,000 | — | — |
| 2018-03-06 | $50.01 | $50.01 | 802,300 | — | — |
| 2018-03-05 | $49.44 | $49.44 | 583,100 | — | — |
| 2018-03-02 | $48.39 | $48.39 | 660,800 | — | — |
| 2018-03-01 | $46.99 | $46.99 | 411,700 | — | — |
| 2018-02-28 | $47.64 | $47.64 | 716,200 | — | — |
| 2018-02-27 | $47.16 | $47.16 | 616,300 | — | — |
| 2018-02-26 | $47.47 | $47.47 | 1,051,700 | — | — |
| 2018-02-23 | $47.91 | $47.91 | 665,000 | — | — |
| 2018-02-22 | $48.48 | $48.48 | 945,900 | — | — |
| 2018-02-21 | $48.00 | $48.00 | 1,148,400 | — | — |
| 2018-02-20 | $48.24 | $48.24 | 864,600 | — | — |
| 2018-02-16 | $48.22 | $48.22 | 620,600 | — | — |
| 2018-02-15 | $47.16 | $47.16 | 600,800 | — | — |
| 2018-02-14 | $46.07 | $46.07 | 511,400 | — | — |
| 2018-02-13 | $45.28 | $45.28 | 283,600 | — | — |
| 2018-02-12 | $45.06 | $45.06 | 674,100 | — | — |
| 2018-02-09 | $44.05 | $44.05 | 631,200 | — | — |
| 2018-02-08 | $43.30 | $43.30 | 656,900 | — | — |
| 2018-02-07 | $44.60 | $44.60 | 470,800 | — | — |
| 2018-02-06 | $44.64 | $44.64 | 952,300 | — | — |
| 2018-02-05 | $44.37 | $44.37 | 740,300 | — | — |
| 2018-02-02 | $45.64 | $45.64 | 519,800 | — | — |
| 2018-02-01 | $46.32 | $46.32 | 257,100 | — | — |
| 2018-01-31 | $46.04 | $46.04 | 541,600 | — | — |
| 2018-01-30 | $46.53 | $46.53 | 543,200 | — | — |
| 2018-01-29 | $46.77 | $46.77 | 754,400 | — | — |
| 2018-01-26 | $47.06 | $47.06 | 660,600 | — | — |
| 2018-01-25 | $46.03 | $46.03 | 659,300 | — | — |
| 2018-01-24 | $44.99 | $44.99 | 585,300 | — | — |
| 2018-01-23 | $44.00 | $44.00 | 475,300 | — | — |
| 2018-01-22 | $43.77 | $43.77 | 467,900 | — | — |
| 2018-01-19 | $43.50 | $43.50 | 518,500 | — | — |
| 2018-01-18 | $43.06 | $43.06 | 504,200 | — | — |
| 2018-01-17 | $43.28 | $43.28 | 1,217,700 | — | — |
| 2018-01-16 | $42.97 | $42.97 | 645,000 | — | — |
| 2018-01-12 | $43.66 | $43.66 | 695,300 | — | — |
| 2018-01-11 | $43.90 | $43.90 | 876,400 | — | — |
| 2018-01-10 | $44.30 | $44.30 | 998,200 | — | — |
| 2018-01-09 | $45.69 | $45.69 | 1,679,800 | — | — |
| 2018-01-08 | $44.44 | $44.44 | 980,000 | — | — |
| 2018-01-05 | $44.12 | $44.12 | 776,100 | — | — |
| 2018-01-04 | $42.75 | $42.75 | 506,600 | — | — |
| 2018-01-03 | $42.90 | $42.90 | 601,200 | — | — |
| 2018-01-02 | $43.17 | $43.17 | 796,900 | — | — |