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
- 2004-12-16 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 | $58.95 | $68.86 | 1,013,800 | — | — |
| 2018-12-28 | $58.20 | $67.98 | 739,600 | — | — |
| 2018-12-27 | $58.24 | $68.03 | 985,900 | — | — |
| 2018-12-26 | $57.65 | $67.34 | 1,210,900 | — | — |
| 2018-12-24 | $55.99 | $65.40 | 675,600 | — | — |
| 2018-12-21 | $56.52 | $66.02 | 1,706,700 | — | — |
| 2018-12-20 | $57.12 | $66.72 | 1,324,600 | — | — |
| 2018-12-19 | $57.70 | $67.40 | 2,663,100 | — | — |
| 2018-12-18 | $58.39 | $68.21 | 1,478,900 | — | — |
| 2018-12-17 | $57.86 | $67.59 | 1,609,300 | — | — |
| 2018-12-14 | $58.37 | $68.18 | 1,543,700 | — | — |
| 2018-12-13 | $58.12 | $67.89 | 1,228,200 | — | — |
| 2018-12-12 | $57.97 | $67.71 | 1,082,300 | — | — |
| 2018-12-11 | $57.16 | $66.77 | 962,800 | — | — |
| 2018-12-10 | $57.00 | $66.58 | 1,274,000 | — | — |
| 2018-12-07 | $56.47 | $65.96 | 1,470,100 | — | — |
| 2018-12-06 | $56.54 | $66.04 | 1,195,200 | — | — |
| 2018-12-04 | $56.46 | $65.95 | 1,215,700 | — | — |
| 2018-12-03 | $57.56 | $67.24 | 849,200 | — | — |
| 2018-11-30 | $57.25 | $66.87 | 1,790,100 | — | — |
| 2018-11-29 | $56.87 | $66.43 | 3,717,800 | — | — |
| 2018-11-28 | $55.19 | $64.47 | 545,000 | — | — |
| 2018-11-27 | $54.72 | $63.92 | 1,137,600 | — | — |
| 2018-11-26 | $54.47 | $63.63 | 668,400 | — | — |
| 2018-11-23 | $54.41 | $63.56 | 365,300 | — | — |
| 2018-11-21 | $54.37 | $63.51 | 796,700 | — | — |
| 2018-11-20 | $54.53 | $63.70 | 808,700 | — | — |
| 2018-11-19 | $54.38 | $63.52 | 764,700 | — | — |
| 2018-11-16 | $55.02 | $64.27 | 779,300 | — | — |
| 2018-11-15 | $54.79 | $64.00 | 837,500 | — | — |
| 2018-11-14 | $54.72 | $63.92 | 726,000 | — | — |
| 2018-11-13 | $55.02 | $64.27 | 821,300 | — | — |
| 2018-11-12 | $54.33 | $63.46 | 1,129,400 | — | — |
| 2018-11-09 | $54.68 | $63.87 | 549,300 | — | — |
| 2018-11-08 | $55.09 | $64.35 | 1,299,200 | — | — |
| 2018-11-07 | $55.20 | $64.48 | 632,800 | — | — |
| 2018-11-06 | $55.19 | $64.47 | 1,364,400 | — | — |
| 2018-11-05 | $53.34 | $62.31 | 814,200 | — | — |
| 2018-11-02 | $53.48 | $62.47 | 795,100 | — | — |
| 2018-11-01 | $53.40 | $62.38 | 1,288,600 | — | — |
| 2018-10-31 | $53.26 | $62.21 | 2,225,200 | — | — |
| 2018-10-30 | $54.69 | $63.88 | 1,335,800 | — | — |
| 2018-10-29 | $54.29 | $63.42 | 1,557,100 | — | — |
| 2018-10-26 | $53.76 | $62.80 | 873,000 | — | — |
| 2018-10-25 | $54.11 | $63.21 | 1,042,800 | — | — |
| 2018-10-24 | $53.97 | $63.04 | 903,800 | — | — |
| 2018-10-23 | $54.65 | $63.84 | 1,153,000 | — | — |
| 2018-10-22 | $55.24 | $64.53 | 1,499,700 | — | — |
| 2018-10-19 | $54.47 | $63.63 | 716,400 | — | — |
| 2018-10-18 | $54.23 | $63.35 | 748,500 | — | — |
| 2018-10-17 | $54.82 | $64.04 | 3,032,500 | — | — |
| 2018-10-16 | $54.23 | $63.35 | 1,112,000 | — | — |
| 2018-10-15 | $52.99 | $61.90 | 1,035,200 | — | — |
| 2018-10-12 | $52.61 | $61.45 | 973,200 | — | — |
| 2018-10-11 | $52.00 | $60.74 | 2,448,800 | — | — |
| 2018-10-10 | $50.99 | $59.56 | 1,195,200 | — | — |
| 2018-10-09 | $52.14 | $60.90 | 1,004,600 | — | — |
| 2018-10-08 | $52.25 | $61.03 | 1,415,000 | — | — |
| 2018-10-05 | $53.03 | $61.94 | 1,454,600 | — | — |
| 2018-10-04 | $53.98 | $63.05 | 1,169,900 | — | — |
| 2018-10-03 | $54.30 | $63.43 | 1,180,100 | — | — |
| 2018-10-02 | $54.04 | $63.12 | 1,156,600 | — | — |
| 2018-10-01 | $54.81 | $64.02 | 829,400 | — | — |
| 2018-09-28 | $54.55 | $63.72 | 708,200 | — | — |
| 2018-09-27 | $55.00 | $64.25 | 417,600 | — | — |
| 2018-09-26 | $54.91 | $64.14 | 591,600 | — | — |
| 2018-09-25 | $54.69 | $63.88 | 699,000 | — | — |
| 2018-09-24 | $55.14 | $64.41 | 436,300 | — | — |
| 2018-09-21 | $54.98 | $64.22 | 1,770,000 | — | — |
| 2018-09-20 | $55.01 | $64.26 | 1,099,700 | — | — |
| 2018-09-19 | $54.21 | $63.32 | 1,212,700 | — | — |
| 2018-09-18 | $54.76 | $63.97 | 1,400,500 | — | — |
| 2018-09-17 | $55.11 | $64.37 | 640,800 | — | — |
| 2018-09-14 | $55.62 | $64.97 | 687,600 | — | — |
| 2018-09-13 | $55.89 | $65.28 | 842,100 | — | — |
| 2018-09-12 | $55.90 | $65.30 | 1,193,900 | — | — |
| 2018-09-11 | $54.54 | $63.71 | 1,332,900 | — | — |
| 2018-09-10 | $54.30 | $63.43 | 1,000,800 | — | — |
| 2018-09-07 | $54.43 | $63.58 | 1,307,000 | — | — |
| 2018-09-06 | $55.30 | $64.60 | 924,600 | — | — |
| 2018-09-05 | $56.24 | $65.69 | 1,105,800 | — | — |
| 2018-09-04 | $56.20 | $65.65 | 791,600 | — | — |
| 2018-08-31 | $56.59 | $66.10 | 563,000 | — | — |
| 2018-08-30 | $56.95 | $66.52 | 617,300 | — | — |
| 2018-08-29 | $57.82 | $67.54 | 444,000 | — | — |
| 2018-08-28 | $58.00 | $67.75 | 809,000 | — | — |
| 2018-08-27 | $57.40 | $67.05 | 347,900 | — | — |
| 2018-08-24 | $57.56 | $67.24 | 1,081,000 | — | — |
| 2018-08-23 | $57.16 | $66.77 | 597,600 | — | — |
| 2018-08-22 | $57.50 | $67.17 | 740,200 | — | — |
| 2018-08-21 | $56.82 | $66.37 | 1,349,900 | — | — |
| 2018-08-20 | $56.16 | $65.60 | 744,200 | — | — |
| 2018-08-17 | $56.07 | $65.50 | 1,924,700 | — | — |
| 2018-08-16 | $56.91 | $66.48 | 1,085,600 | — | — |
| 2018-08-15 | $57.20 | $66.82 | 1,373,600 | — | — |
| 2018-08-14 | $57.45 | $67.11 | 1,171,200 | — | — |
| 2018-08-13 | $56.64 | $66.16 | 839,100 | — | — |
| 2018-08-10 | $57.45 | $67.11 | 1,562,700 | — | — |
| 2018-08-09 | $58.55 | $68.39 | 944,400 | — | — |
| 2018-08-08 | $58.47 | $68.30 | 1,719,500 | — | — |
| 2018-08-07 | $59.20 | $69.15 | 1,895,300 | — | — |
| 2018-08-06 | $59.40 | $69.39 | 1,744,500 | — | — |
| 2018-08-03 | $59.00 | $68.92 | 2,503,500 | — | — |
| 2018-08-02 | $57.74 | $67.45 | 7,077,200 | — | — |
| 2018-08-01 | $51.08 | $59.67 | 1,967,700 | — | — |
| 2018-07-31 | $51.63 | $60.31 | 1,668,700 | — | — |
| 2018-07-30 | $51.96 | $60.69 | 1,199,000 | — | — |
| 2018-07-27 | $52.24 | $61.02 | 740,300 | — | — |
| 2018-07-26 | $53.03 | $61.94 | 682,100 | — | — |
| 2018-07-25 | $53.19 | $62.13 | 938,500 | — | — |
| 2018-07-24 | $51.86 | $60.58 | 817,600 | — | — |
| 2018-07-23 | $52.24 | $61.02 | 856,000 | — | — |
| 2018-07-20 | $52.65 | $61.50 | 1,265,100 | — | — |
| 2018-07-19 | $52.51 | $61.34 | 1,368,700 | — | — |
| 2018-07-18 | $53.18 | $62.12 | 771,400 | — | — |
| 2018-07-17 | $53.81 | $62.86 | 1,174,900 | — | — |
| 2018-07-16 | $53.68 | $62.70 | 856,200 | — | — |
| 2018-07-13 | $53.93 | $63.00 | 573,000 | — | — |
| 2018-07-12 | $54.09 | $63.18 | 1,184,200 | — | — |
| 2018-07-11 | $53.90 | $62.96 | 905,300 | — | — |
| 2018-07-10 | $54.73 | $63.93 | 1,191,800 | — | — |
| 2018-07-09 | $54.16 | $63.26 | 1,675,000 | — | — |
| 2018-07-06 | $53.55 | $62.55 | 1,597,700 | — | — |
| 2018-07-05 | $53.23 | $62.18 | 1,131,500 | — | — |
| 2018-07-03 | $53.26 | $62.21 | 1,133,500 | — | — |
| 2018-07-02 | $53.39 | $62.36 | 821,800 | — | — |
| 2018-06-29 | $53.72 | $62.75 | 1,111,100 | — | — |
| 2018-06-28 | $53.73 | $62.76 | 1,059,000 | — | — |
| 2018-06-27 | $53.78 | $62.82 | 1,069,700 | — | — |
| 2018-06-26 | $54.04 | $63.12 | 1,645,200 | — | — |
| 2018-06-25 | $53.60 | $62.61 | 1,220,600 | — | — |
| 2018-06-22 | $54.06 | $63.15 | 2,093,200 | — | — |
| 2018-06-21 | $53.92 | $62.98 | 1,089,800 | — | — |
| 2018-06-20 | $54.30 | $63.43 | 1,096,500 | — | — |
| 2018-06-19 | $53.95 | $63.02 | 581,900 | — | — |
| 2018-06-18 | $54.07 | $63.16 | 1,035,000 | — | — |
| 2018-06-15 | $54.06 | $63.15 | 1,792,200 | — | — |
| 2018-06-14 | $54.00 | $63.08 | 1,083,000 | — | — |
| 2018-06-13 | $53.20 | $62.14 | 757,300 | — | — |
| 2018-06-12 | $53.62 | $62.63 | 822,300 | — | — |
| 2018-06-11 | $53.09 | $62.01 | 6,597,300 | — | — |
| 2018-06-08 | $53.40 | $62.38 | 2,416,900 | — | — |
| 2018-06-07 | $52.13 | $60.89 | 918,300 | — | — |
| 2018-06-06 | $52.37 | $61.17 | 764,000 | — | — |
| 2018-06-05 | $52.08 | $60.83 | 1,756,900 | — | — |
| 2018-06-04 | $51.61 | $60.29 | 1,039,200 | — | — |
| 2018-06-01 | $50.70 | $59.22 | 1,693,100 | — | — |
| 2018-05-31 | $50.77 | $59.30 | 2,391,300 | — | — |
| 2018-05-30 | $49.57 | $57.90 | 1,434,700 | — | — |
| 2018-05-29 | $49.06 | $57.31 | 3,595,900 | — | — |
| 2018-05-25 | $48.70 | $56.89 | 6,844,100 | — | — |
| 2018-05-24 | $53.86 | $62.91 | 1,472,800 | — | — |
| 2018-05-23 | $54.00 | $63.08 | 1,602,500 | — | — |
| 2018-05-22 | $54.00 | $63.08 | 2,651,800 | — | — |
| 2018-05-21 | $53.69 | $62.72 | 1,662,100 | — | — |
| 2018-05-18 | $53.70 | $62.73 | 1,145,900 | — | — |
| 2018-05-17 | $53.22 | $62.17 | 2,916,800 | — | — |
| 2018-05-16 | $55.05 | $64.30 | 6,037,400 | — | — |
| 2018-05-15 | $55.00 | $64.25 | 1,501,400 | — | — |
| 2018-05-14 | $55.58 | $64.93 | 1,138,000 | — | — |
| 2018-05-11 | $55.76 | $65.14 | 802,600 | — | — |
| 2018-05-10 | $55.73 | $65.10 | 1,050,400 | — | — |
| 2018-05-09 | $55.58 | $64.93 | 1,465,000 | — | — |
| 2018-05-08 | $55.21 | $64.49 | 2,212,000 | — | — |
| 2018-05-07 | $56.48 | $65.97 | 2,847,600 | — | — |
| 2018-05-04 | $55.50 | $64.83 | 3,554,400 | — | — |
| 2018-05-03 | $53.13 | $62.06 | 1,807,400 | — | — |
| 2018-05-02 | $52.79 | $61.66 | 1,302,000 | — | — |
| 2018-05-01 | $52.97 | $61.87 | 1,288,400 | — | — |
| 2018-04-30 | $52.87 | $61.75 | 1,250,800 | — | — |
| 2018-04-27 | $53.01 | $61.92 | 1,560,800 | — | — |
| 2018-04-26 | $52.93 | $61.83 | 2,185,800 | — | — |
| 2018-04-25 | $51.65 | $60.33 | 1,895,200 | — | — |
| 2018-04-24 | $51.00 | $59.57 | 2,816,000 | — | — |
| 2018-04-23 | $51.15 | $59.75 | 1,374,200 | — | — |
| 2018-04-20 | $51.52 | $60.18 | 1,626,800 | — | — |
| 2018-04-19 | $51.61 | $60.28 | 1,427,600 | — | — |
| 2018-04-18 | $51.81 | $60.52 | 1,971,600 | — | — |
| 2018-04-17 | $51.51 | $60.17 | 1,984,400 | — | — |
| 2018-04-16 | $50.73 | $59.26 | 788,800 | — | — |
| 2018-04-13 | $50.33 | $58.79 | 973,400 | — | — |
| 2018-04-12 | $50.77 | $59.30 | 1,396,200 | — | — |
| 2018-04-11 | $50.47 | $58.95 | 1,863,400 | — | — |
| 2018-04-10 | $49.71 | $58.06 | 891,200 | — | — |
| 2018-04-09 | $49.26 | $57.53 | 1,367,000 | — | — |
| 2018-04-06 | $49.25 | $57.53 | 1,789,600 | — | — |
| 2018-04-05 | $49.70 | $58.05 | 5,614,200 | — | — |
| 2018-04-04 | $48.86 | $57.07 | 1,556,000 | — | — |
| 2018-04-03 | $48.63 | $56.80 | 1,837,600 | — | — |
| 2018-04-02 | $48.69 | $56.87 | 3,129,200 | — | — |
| 2018-03-29 | $48.74 | $56.93 | 1,513,600 | — | — |
| 2018-03-28 | $48.58 | $56.75 | 1,991,800 | — | — |
| 2018-03-27 | $48.19 | $56.28 | 2,018,200 | — | — |
| 2018-03-26 | $48.96 | $57.19 | 3,026,000 | — | — |
| 2018-03-23 | $48.95 | $57.18 | 2,474,600 | — | — |
| 2018-03-22 | $48.76 | $56.96 | 2,102,200 | — | — |
| 2018-03-21 | $48.94 | $57.17 | 4,893,800 | — | — |
| 2018-03-20 | $48.06 | $56.14 | 982,800 | — | — |
| 2018-03-19 | $47.89 | $55.94 | 1,616,800 | — | — |
| 2018-03-16 | $48.56 | $56.72 | 2,006,600 | — | — |
| 2018-03-15 | $48.78 | $56.97 | 1,675,200 | — | — |
| 2018-03-14 | $49.35 | $57.65 | 1,900,600 | — | — |
| 2018-03-13 | $49.78 | $58.14 | 1,614,000 | — | — |
| 2018-03-12 | $49.99 | $58.40 | 2,509,000 | — | — |
| 2018-03-09 | $49.76 | $58.13 | 2,136,400 | — | — |
| 2018-03-08 | $49.58 | $57.91 | 1,501,800 | — | — |
| 2018-03-07 | $49.06 | $57.31 | 3,476,600 | — | — |
| 2018-03-06 | $48.42 | $56.56 | 4,020,600 | — | — |
| 2018-03-05 | $47.13 | $55.06 | 3,152,800 | — | — |
| 2018-03-02 | $47.36 | $55.32 | 5,906,400 | — | — |
| 2018-03-01 | $45.89 | $53.60 | 10,505,400 | — | — |
| 2018-02-28 | $46.05 | $53.79 | 12,776,400 | — | — |
| 2018-02-27 | $43.32 | $50.60 | 3,073,400 | — | — |
| 2018-02-26 | $43.15 | $50.40 | 4,152,400 | — | — |
| 2018-02-23 | $42.81 | $50.01 | 5,690,800 | — | — |
| 2018-02-22 | $41.56 | $48.55 | 2,179,200 | — | — |
| 2018-02-21 | $41.47 | $48.44 | 1,185,000 | — | — |
| 2018-02-20 | $41.47 | $48.45 | 1,302,000 | — | — |
| 2018-02-16 | $41.86 | $48.90 | 1,552,600 | — | — |
| 2018-02-15 | $41.94 | $48.99 | 1,521,600 | — | — |
| 2018-02-14 | $41.58 | $48.58 | 1,769,600 | — | — |
| 2018-02-13 | $40.52 | $47.33 | 4,650,600 | — | — |
| 2018-02-12 | $41.10 | $48.00 | 4,651,200 | — | — |
| 2018-02-09 | $40.58 | $47.40 | 1,656,000 | — | — |
| 2018-02-08 | $40.31 | $47.09 | 1,730,200 | — | — |
| 2018-02-07 | $41.29 | $48.23 | 2,184,600 | — | — |
| 2018-02-06 | $40.59 | $47.41 | 3,612,600 | — | — |
| 2018-02-05 | $39.94 | $46.65 | 2,802,800 | — | — |
| 2018-02-02 | $40.93 | $47.81 | 2,713,600 | — | — |
| 2018-02-01 | $41.90 | $48.95 | 2,685,000 | — | — |
| 2018-01-31 | $41.49 | $48.47 | 3,279,400 | — | — |
| 2018-01-30 | $41.47 | $48.45 | 4,410,600 | — | — |
| 2018-01-29 | $41.65 | $48.65 | 5,574,800 | — | — |
| 2018-01-26 | $39.99 | $46.71 | 2,032,200 | — | — |
| 2018-01-25 | $39.28 | $45.88 | 1,739,800 | — | — |
| 2018-01-24 | $39.11 | $45.68 | 1,348,400 | — | — |
| 2018-01-23 | $38.68 | $45.18 | 4,582,400 | — | — |
| 2018-01-22 | $37.50 | $43.80 | 1,715,600 | — | — |
| 2018-01-19 | $36.49 | $42.62 | 1,892,400 | — | — |
| 2018-01-18 | $35.81 | $41.83 | 1,502,800 | — | — |
| 2018-01-17 | $35.72 | $41.73 | 1,256,400 | — | — |
| 2018-01-16 | $35.58 | $41.56 | 1,896,600 | — | — |
| 2018-01-12 | $35.11 | $41.01 | 1,235,200 | — | — |
| 2018-01-11 | $34.67 | $40.50 | 673,200 | — | — |
| 2018-01-10 | $34.45 | $40.24 | 1,450,800 | — | — |
| 2018-01-09 | $35.13 | $41.04 | 908,400 | — | — |
| 2018-01-08 | $34.88 | $40.74 | 1,210,000 | — | — |
| 2018-01-05 | $35.13 | $41.04 | 899,200 | — | — |
| 2018-01-04 | $34.75 | $40.59 | 1,224,000 | — | — |
| 2018-01-03 | $34.42 | $40.20 | 1,211,000 | — | — |
| 2018-01-02 | $34.56 | $40.37 | 932,800 | — | — |