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
- 2015-07-23 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 | $42.01 | $42.01 | 943,500 | — | — |
| 2018-12-28 | $41.57 | $41.57 | 1,396,700 | — | — |
| 2018-12-27 | $40.67 | $40.67 | 1,219,300 | — | — |
| 2018-12-26 | $40.10 | $40.10 | 1,534,500 | — | — |
| 2018-12-24 | $37.55 | $37.55 | 768,900 | — | — |
| 2018-12-21 | $37.98 | $37.98 | 2,665,700 | — | — |
| 2018-12-20 | $40.83 | $40.83 | 1,568,300 | — | — |
| 2018-12-19 | $41.72 | $41.72 | 1,253,500 | — | — |
| 2018-12-18 | $42.22 | $42.22 | 1,618,500 | — | — |
| 2018-12-17 | $42.83 | $42.83 | 1,608,100 | — | — |
| 2018-12-14 | $43.46 | $43.46 | 1,332,500 | — | — |
| 2018-12-13 | $43.86 | $43.86 | 1,275,000 | — | — |
| 2018-12-12 | $44.86 | $44.86 | 1,812,700 | — | — |
| 2018-12-11 | $44.17 | $44.17 | 3,544,500 | — | — |
| 2018-12-10 | $43.40 | $43.40 | 3,003,100 | — | — |
| 2018-12-07 | $41.91 | $41.91 | 2,138,100 | — | — |
| 2018-12-06 | $44.73 | $44.73 | 3,288,600 | — | — |
| 2018-12-04 | $45.12 | $45.12 | 1,772,200 | — | — |
| 2018-12-03 | $47.77 | $47.77 | 2,324,400 | — | — |
| 2018-11-30 | $44.47 | $44.47 | 1,185,500 | — | — |
| 2018-11-29 | $44.39 | $44.39 | 1,591,700 | — | — |
| 2018-11-28 | $44.21 | $44.21 | 1,513,800 | — | — |
| 2018-11-27 | $42.81 | $42.81 | 1,630,700 | — | — |
| 2018-11-26 | $43.06 | $43.06 | 2,629,600 | — | — |
| 2018-11-23 | $39.85 | $39.85 | 740,000 | — | — |
| 2018-11-21 | $40.28 | $40.28 | 1,414,300 | — | — |
| 2018-11-20 | $39.93 | $39.93 | 1,436,200 | — | — |
| 2018-11-19 | $39.44 | $39.44 | 2,077,300 | — | — |
| 2018-11-16 | $41.52 | $41.52 | 1,824,300 | — | — |
| 2018-11-15 | $41.08 | $41.08 | 2,517,000 | — | — |
| 2018-11-14 | $38.85 | $38.85 | 3,078,400 | — | — |
| 2018-11-13 | $38.95 | $38.95 | 8,365,900 | — | — |
| 2018-11-12 | $37.50 | $37.50 | 17,787,600 | — | — |
| 2018-11-09 | $55.95 | $55.95 | 2,286,300 | — | — |
| 2018-11-08 | $58.32 | $58.32 | 1,272,400 | — | — |
| 2018-11-07 | $56.92 | $56.92 | 1,085,000 | — | — |
| 2018-11-06 | $55.10 | $55.10 | 1,635,400 | — | — |
| 2018-11-05 | $53.37 | $53.37 | 1,745,800 | — | — |
| 2018-11-02 | $52.34 | $52.34 | 3,449,900 | — | — |
| 2018-11-01 | $56.32 | $56.32 | 4,952,000 | — | — |
| 2018-10-31 | $54.65 | $54.65 | 2,262,300 | — | — |
| 2018-10-30 | $54.78 | $54.78 | 1,179,700 | — | — |
| 2018-10-29 | $53.04 | $53.04 | 1,457,500 | — | — |
| 2018-10-26 | $55.52 | $55.52 | 1,402,300 | — | — |
| 2018-10-25 | $55.53 | $55.53 | 1,738,000 | — | — |
| 2018-10-24 | $53.45 | $53.45 | 2,184,700 | — | — |
| 2018-10-23 | $57.84 | $57.84 | 2,911,400 | — | — |
| 2018-10-22 | $59.11 | $59.11 | 3,491,100 | — | — |
| 2018-10-19 | $62.08 | $62.08 | 1,351,600 | — | — |
| 2018-10-18 | $62.22 | $62.22 | 1,126,100 | — | — |
| 2018-10-17 | $62.36 | $62.36 | 1,293,300 | — | — |
| 2018-10-16 | $61.93 | $61.93 | 1,546,400 | — | — |
| 2018-10-15 | $58.44 | $58.44 | 786,500 | — | — |
| 2018-10-12 | $58.30 | $58.30 | 1,487,100 | — | — |
| 2018-10-11 | $56.94 | $56.94 | 1,953,800 | — | — |
| 2018-10-10 | $55.58 | $55.58 | 2,440,000 | — | — |
| 2018-10-09 | $57.26 | $57.26 | 1,266,400 | — | — |
| 2018-10-08 | $55.99 | $55.99 | 1,996,600 | — | — |
| 2018-10-05 | $54.92 | $54.92 | 3,153,800 | — | — |
| 2018-10-04 | $59.36 | $59.36 | 1,134,200 | — | — |
| 2018-10-03 | $61.16 | $61.16 | 668,900 | — | — |
| 2018-10-02 | $60.21 | $60.21 | 851,200 | — | — |
| 2018-10-01 | $60.14 | $60.14 | 1,046,400 | — | — |
| 2018-09-28 | $59.95 | $59.95 | 1,535,800 | — | — |
| 2018-09-27 | $61.25 | $61.25 | 705,500 | — | — |
| 2018-09-26 | $61.25 | $61.25 | 1,116,300 | — | — |
| 2018-09-25 | $62.60 | $62.60 | 743,400 | — | — |
| 2018-09-24 | $62.15 | $62.15 | 819,900 | — | — |
| 2018-09-21 | $61.50 | $61.50 | 1,218,600 | — | — |
| 2018-09-20 | $63.15 | $63.15 | 1,666,600 | — | — |
| 2018-09-19 | $60.25 | $60.25 | 710,800 | — | — |
| 2018-09-18 | $60.40 | $60.40 | 794,300 | — | — |
| 2018-09-17 | $60.95 | $60.95 | 999,500 | — | — |
| 2018-09-14 | $61.00 | $61.00 | 1,044,600 | — | — |
| 2018-09-13 | $60.05 | $60.05 | 1,506,600 | — | — |
| 2018-09-12 | $60.70 | $60.70 | 2,313,800 | — | — |
| 2018-09-11 | $61.30 | $61.30 | 2,414,200 | — | — |
| 2018-09-10 | $65.15 | $65.15 | 899,400 | — | — |
| 2018-09-07 | $65.80 | $65.80 | 1,658,700 | — | — |
| 2018-09-06 | $64.90 | $64.90 | 1,715,400 | — | — |
| 2018-09-05 | $68.10 | $68.10 | 1,742,700 | — | — |
| 2018-09-04 | $67.90 | $67.90 | 1,542,100 | — | — |
| 2018-08-31 | $67.90 | $67.90 | 1,663,200 | — | — |
| 2018-08-30 | $68.40 | $68.40 | 1,867,700 | — | — |
| 2018-08-29 | $68.80 | $68.80 | 1,316,200 | — | — |
| 2018-08-28 | $68.15 | $68.15 | 1,454,600 | — | — |
| 2018-08-27 | $66.40 | $66.40 | 1,218,800 | — | — |
| 2018-08-24 | $65.10 | $65.10 | 1,414,200 | — | — |
| 2018-08-23 | $64.60 | $64.60 | 1,647,200 | — | — |
| 2018-08-22 | $63.15 | $63.15 | 1,360,300 | — | — |
| 2018-08-21 | $61.85 | $61.85 | 1,464,900 | — | — |
| 2018-08-20 | $60.15 | $60.15 | 1,119,700 | — | — |
| 2018-08-17 | $59.95 | $59.95 | 1,308,900 | — | — |
| 2018-08-16 | $60.30 | $60.30 | 1,357,700 | — | — |
| 2018-08-15 | $59.20 | $59.20 | 1,489,600 | — | — |
| 2018-08-14 | $59.60 | $59.60 | 1,209,700 | — | — |
| 2018-08-13 | $58.30 | $58.30 | 1,345,900 | — | — |
| 2018-08-10 | $58.60 | $58.60 | 1,754,400 | — | — |
| 2018-08-09 | $58.45 | $58.45 | 2,680,900 | — | — |
| 2018-08-08 | $56.50 | $56.50 | 7,799,300 | — | — |
| 2018-08-07 | $57.85 | $57.85 | 3,189,800 | — | — |
| 2018-08-06 | $56.10 | $56.10 | 1,165,700 | — | — |
| 2018-08-03 | $54.85 | $54.85 | 1,815,800 | — | — |
| 2018-08-02 | $53.50 | $53.50 | 1,284,700 | — | — |
| 2018-08-01 | $53.45 | $53.45 | 1,901,100 | — | — |
| 2018-07-31 | $52.25 | $52.25 | 1,745,700 | — | — |
| 2018-07-30 | $52.10 | $52.10 | 1,202,000 | — | — |
| 2018-07-27 | $53.20 | $53.20 | 1,267,300 | — | — |
| 2018-07-26 | $54.75 | $54.75 | 1,094,400 | — | — |
| 2018-07-25 | $53.55 | $53.55 | 1,001,600 | — | — |
| 2018-07-24 | $53.15 | $53.15 | 2,340,100 | — | — |
| 2018-07-23 | $54.40 | $54.40 | 4,232,600 | — | — |
| 2018-07-20 | $54.40 | $54.40 | 5,324,900 | — | — |
| 2018-07-19 | $59.40 | $59.40 | 1,420,800 | — | — |
| 2018-07-18 | $59.30 | $59.30 | 949,100 | — | — |
| 2018-07-17 | $59.30 | $59.30 | 1,240,600 | — | — |
| 2018-07-16 | $57.85 | $57.85 | 1,066,200 | — | — |
| 2018-07-13 | $58.85 | $58.85 | 1,396,700 | — | — |
| 2018-07-12 | $58.45 | $58.45 | 1,275,700 | — | — |
| 2018-07-11 | $56.15 | $56.15 | 1,047,500 | — | — |
| 2018-07-10 | $57.30 | $57.30 | 1,223,100 | — | — |
| 2018-07-09 | $56.30 | $56.30 | 1,910,600 | — | — |
| 2018-07-06 | $57.95 | $57.95 | 1,140,000 | — | — |
| 2018-07-05 | $56.30 | $56.30 | 1,450,200 | — | — |
| 2018-07-03 | $55.05 | $55.05 | 2,252,300 | — | — |
| 2018-07-02 | $58.90 | $58.90 | 1,078,900 | — | — |
| 2018-06-29 | $57.90 | $57.90 | 1,631,400 | — | — |
| 2018-06-28 | $56.75 | $56.75 | 1,006,600 | — | — |
| 2018-06-27 | $55.95 | $55.95 | 892,200 | — | — |
| 2018-06-26 | $57.10 | $57.10 | 1,100,000 | — | — |
| 2018-06-25 | $55.15 | $55.15 | 1,900,900 | — | — |
| 2018-06-22 | $57.70 | $57.70 | 1,424,100 | — | — |
| 2018-06-21 | $58.05 | $58.05 | 1,616,700 | — | — |
| 2018-06-20 | $56.50 | $56.50 | 1,098,100 | — | — |
| 2018-06-19 | $55.65 | $55.65 | 1,530,100 | — | — |
| 2018-06-18 | $57.35 | $57.35 | 796,100 | — | — |
| 2018-06-15 | $57.00 | $57.00 | 2,133,500 | — | — |
| 2018-06-14 | $59.05 | $59.05 | 1,025,900 | — | — |
| 2018-06-13 | $58.90 | $58.90 | 842,000 | — | — |
| 2018-06-12 | $59.95 | $59.95 | 774,600 | — | — |
| 2018-06-11 | $59.00 | $59.00 | 716,400 | — | — |
| 2018-06-08 | $59.00 | $59.00 | 2,198,300 | — | — |
| 2018-06-07 | $61.10 | $61.10 | 1,258,100 | — | — |
| 2018-06-06 | $61.35 | $61.35 | 1,288,200 | — | — |
| 2018-06-05 | $60.80 | $60.80 | 1,879,100 | — | — |
| 2018-06-04 | $60.60 | $60.60 | 1,281,800 | — | — |
| 2018-06-01 | $61.30 | $61.30 | 1,625,100 | — | — |
| 2018-05-31 | $58.75 | $58.75 | 1,506,900 | — | — |
| 2018-05-30 | $59.90 | $59.90 | 2,135,000 | — | — |
| 2018-05-29 | $62.95 | $62.95 | 1,185,100 | — | — |
| 2018-05-25 | $63.35 | $63.35 | 845,500 | — | — |
| 2018-05-24 | $62.30 | $62.30 | 851,000 | — | — |
| 2018-05-23 | $63.30 | $63.30 | 879,800 | — | — |
| 2018-05-22 | $63.25 | $63.25 | 735,800 | — | — |
| 2018-05-21 | $62.50 | $62.50 | 684,500 | — | — |
| 2018-05-18 | $62.40 | $62.40 | 953,100 | — | — |
| 2018-05-17 | $62.75 | $62.75 | 950,900 | — | — |
| 2018-05-16 | $63.65 | $63.65 | 907,000 | — | — |
| 2018-05-15 | $63.55 | $63.55 | 961,600 | — | — |
| 2018-05-14 | $64.50 | $64.50 | 1,963,100 | — | — |
| 2018-05-11 | $63.10 | $63.10 | 1,115,100 | — | — |
| 2018-05-10 | $63.35 | $63.35 | 1,167,200 | — | — |
| 2018-05-09 | $63.65 | $63.65 | 1,197,300 | — | — |
| 2018-05-08 | $63.55 | $63.55 | 1,415,100 | — | — |
| 2018-05-07 | $61.45 | $61.45 | 1,931,400 | — | — |
| 2018-05-04 | $58.95 | $58.95 | 1,286,500 | — | — |
| 2018-05-03 | $58.60 | $58.60 | 1,821,100 | — | — |
| 2018-05-02 | $58.50 | $58.50 | 4,978,900 | — | — |
| 2018-05-01 | $52.65 | $52.65 | 2,720,600 | — | — |
| 2018-04-30 | $50.45 | $50.45 | 1,594,900 | — | — |
| 2018-04-27 | $50.20 | $50.20 | 1,819,400 | — | — |
| 2018-04-26 | $51.80 | $51.80 | 1,375,700 | — | — |
| 2018-04-25 | $51.20 | $51.20 | 3,958,000 | — | — |
| 2018-04-24 | $55.45 | $55.45 | 2,580,900 | — | — |
| 2018-04-23 | $54.45 | $54.45 | 5,555,600 | — | — |
| 2018-04-20 | $58.85 | $58.85 | 1,421,500 | — | — |
| 2018-04-19 | $60.05 | $60.05 | 2,037,600 | — | — |
| 2018-04-18 | $63.05 | $63.05 | 1,274,800 | — | — |
| 2018-04-17 | $61.95 | $61.95 | 2,929,500 | — | — |
| 2018-04-16 | $58.47 | $58.47 | 5,955,700 | — | — |
| 2018-04-13 | $64.30 | $64.30 | 1,588,200 | — | — |
| 2018-04-12 | $64.25 | $64.25 | 1,892,100 | — | — |
| 2018-04-11 | $63.50 | $63.50 | 1,735,500 | — | — |
| 2018-04-10 | $60.75 | $60.75 | 1,116,500 | — | — |
| 2018-04-09 | $59.30 | $59.30 | 1,580,900 | — | — |
| 2018-04-06 | $59.15 | $59.15 | 1,873,800 | — | — |
| 2018-04-05 | $60.50 | $60.50 | 2,130,600 | — | — |
| 2018-04-04 | $62.30 | $62.30 | 2,394,500 | — | — |
| 2018-04-03 | $60.40 | $60.40 | 11,669,600 | — | — |
| 2018-04-02 | $61.50 | $61.50 | 2,022,000 | — | — |
| 2018-03-29 | $63.80 | $63.80 | 2,220,800 | — | — |
| 2018-03-28 | $62.20 | $62.20 | 3,071,900 | — | — |
| 2018-03-27 | $66.40 | $66.40 | 1,666,600 | — | — |
| 2018-03-26 | $67.95 | $67.95 | 1,279,000 | — | — |
| 2018-03-23 | $67.35 | $67.35 | 1,852,300 | — | — |
| 2018-03-22 | $69.05 | $69.05 | 1,302,300 | — | — |
| 2018-03-21 | $69.80 | $69.80 | 1,600,800 | — | — |
| 2018-03-20 | $69.40 | $69.40 | 989,800 | — | — |
| 2018-03-19 | $69.05 | $69.05 | 1,773,000 | — | — |
| 2018-03-16 | $69.95 | $69.95 | 2,337,800 | — | — |
| 2018-03-15 | $71.20 | $71.20 | 1,911,900 | — | — |
| 2018-03-14 | $73.20 | $73.20 | 1,818,300 | — | — |
| 2018-03-13 | $71.90 | $71.90 | 2,040,400 | — | — |
| 2018-03-12 | $72.00 | $72.00 | 6,371,300 | — | — |
| 2018-03-09 | $68.97 | $68.97 | 2,549,000 | — | — |
| 2018-03-08 | $65.35 | $65.35 | 1,824,200 | — | — |
| 2018-03-07 | $65.30 | $65.30 | 1,518,800 | — | — |
| 2018-03-06 | $65.30 | $65.30 | 1,683,700 | — | — |
| 2018-03-05 | $63.90 | $63.90 | 1,657,800 | — | — |
| 2018-03-02 | $63.28 | $63.28 | 1,862,700 | — | — |
| 2018-03-01 | $61.55 | $61.55 | 1,704,700 | — | — |
| 2018-02-28 | $61.00 | $61.00 | 1,712,300 | — | — |
| 2018-02-27 | $60.10 | $60.10 | 1,017,900 | — | — |
| 2018-02-26 | $60.55 | $60.55 | 1,434,300 | — | — |
| 2018-02-23 | $59.40 | $59.40 | 1,392,800 | — | — |
| 2018-02-22 | $58.10 | $58.10 | 1,155,600 | — | — |
| 2018-02-21 | $58.80 | $58.80 | 1,355,900 | — | — |
| 2018-02-20 | $58.75 | $58.75 | 1,661,700 | — | — |
| 2018-02-16 | $59.05 | $59.05 | 1,724,700 | — | — |
| 2018-02-15 | $58.45 | $58.45 | 1,976,800 | — | — |
| 2018-02-14 | $57.10 | $57.10 | 2,077,100 | — | — |
| 2018-02-13 | $57.55 | $57.55 | 2,135,700 | — | — |
| 2018-02-12 | $56.90 | $56.90 | 1,967,700 | — | — |
| 2018-02-09 | $57.20 | $57.20 | 3,771,400 | — | — |
| 2018-02-08 | $55.40 | $55.40 | 4,322,300 | — | — |
| 2018-02-07 | $53.60 | $53.60 | 5,748,700 | — | — |
| 2018-02-06 | $51.65 | $51.65 | 9,851,500 | — | — |
| 2018-02-05 | $42.60 | $42.60 | 2,711,900 | — | — |
| 2018-02-02 | $44.85 | $44.85 | 3,169,700 | — | — |
| 2018-02-01 | $47.90 | $47.90 | 2,969,100 | — | — |
| 2018-01-31 | $46.30 | $46.30 | 2,485,500 | — | — |
| 2018-01-30 | $44.95 | $44.95 | 1,665,700 | — | — |
| 2018-01-29 | $44.35 | $44.35 | 2,697,300 | — | — |
| 2018-01-26 | $44.25 | $44.25 | 2,111,700 | — | — |
| 2018-01-25 | $44.50 | $44.50 | 2,353,600 | — | — |
| 2018-01-24 | $44.45 | $44.45 | 4,146,600 | — | — |
| 2018-01-23 | $44.10 | $44.10 | 4,286,400 | — | — |
| 2018-01-22 | $45.20 | $45.20 | 6,347,700 | — | — |
| 2018-01-19 | $48.85 | $48.85 | 3,096,600 | — | — |
| 2018-01-18 | $51.70 | $51.70 | 1,842,300 | — | — |
| 2018-01-17 | $51.50 | $51.50 | 1,573,900 | — | — |
| 2018-01-16 | $51.65 | $51.65 | 2,774,200 | — | — |
| 2018-01-12 | $53.20 | $53.20 | 1,356,500 | — | — |
| 2018-01-11 | $53.00 | $53.00 | 1,691,200 | — | — |
| 2018-01-10 | $51.65 | $51.65 | 1,936,300 | — | — |
| 2018-01-09 | $50.45 | $50.45 | 2,016,600 | — | — |
| 2018-01-08 | $51.75 | $51.75 | 1,400,200 | — | — |
| 2018-01-05 | $51.10 | $51.10 | 1,267,200 | — | — |
| 2018-01-04 | $50.20 | $50.20 | 1,744,600 | — | — |
| 2018-01-03 | $50.90 | $50.90 | 1,192,800 | — | — |
| 2018-01-02 | $50.15 | $50.15 | 1,287,000 | — | — |