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
- 2005-12-21 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 | $49.25 | $49.25 | 790,100 | — | — |
| 2018-12-28 | $48.24 | $48.24 | 969,000 | — | — |
| 2018-12-27 | $48.82 | $48.82 | 919,400 | — | — |
| 2018-12-26 | $48.56 | $48.56 | 956,300 | — | — |
| 2018-12-24 | $46.20 | $46.20 | 949,300 | — | — |
| 2018-12-21 | $48.76 | $48.76 | 1,837,500 | — | — |
| 2018-12-20 | $50.06 | $50.06 | 1,880,100 | — | — |
| 2018-12-19 | $51.14 | $51.14 | 2,521,800 | — | — |
| 2018-12-18 | $52.62 | $52.62 | 891,800 | — | — |
| 2018-12-17 | $52.36 | $52.36 | 733,900 | — | — |
| 2018-12-14 | $53.90 | $53.90 | 800,100 | — | — |
| 2018-12-13 | $54.62 | $54.62 | 762,100 | — | — |
| 2018-12-12 | $54.69 | $54.69 | 874,600 | — | — |
| 2018-12-11 | $54.16 | $54.16 | 1,268,300 | — | — |
| 2018-12-10 | $54.34 | $54.34 | 1,181,300 | — | — |
| 2018-12-07 | $55.11 | $55.11 | 1,654,600 | — | — |
| 2018-12-06 | $56.50 | $56.50 | 1,546,600 | — | — |
| 2018-12-04 | $54.37 | $54.37 | 1,656,200 | — | — |
| 2018-12-03 | $55.44 | $55.44 | 1,414,700 | — | — |
| 2018-11-30 | $55.68 | $55.68 | 1,966,100 | — | — |
| 2018-11-29 | $55.91 | $55.91 | 1,773,500 | — | — |
| 2018-11-28 | $55.13 | $55.13 | 3,778,000 | — | — |
| 2018-11-27 | $53.02 | $53.02 | 2,732,300 | — | — |
| 2018-11-26 | $54.63 | $54.63 | 1,636,300 | — | — |
| 2018-11-23 | $53.36 | $53.36 | 276,300 | — | — |
| 2018-11-21 | $52.69 | $52.69 | 975,500 | — | — |
| 2018-11-20 | $51.38 | $51.38 | 1,581,000 | — | — |
| 2018-11-19 | $53.03 | $53.03 | 1,639,100 | — | — |
| 2018-11-16 | $54.37 | $54.37 | 942,600 | — | — |
| 2018-11-15 | $54.50 | $54.50 | 1,146,600 | — | — |
| 2018-11-14 | $53.57 | $53.57 | 1,564,600 | — | — |
| 2018-11-13 | $55.86 | $55.86 | 1,038,400 | — | — |
| 2018-11-12 | $55.44 | $55.44 | 1,229,800 | — | — |
| 2018-11-09 | $56.40 | $56.40 | 1,608,800 | — | — |
| 2018-11-08 | $57.43 | $57.43 | 1,376,900 | — | — |
| 2018-11-07 | $56.64 | $56.64 | 2,104,800 | — | — |
| 2018-11-06 | $55.40 | $55.40 | 914,600 | — | — |
| 2018-11-05 | $55.13 | $55.13 | 1,366,400 | — | — |
| 2018-11-02 | $54.85 | $54.85 | 2,077,200 | — | — |
| 2018-11-01 | $53.19 | $53.19 | 1,708,100 | — | — |
| 2018-10-31 | $52.30 | $52.30 | 1,586,500 | — | — |
| 2018-10-30 | $50.23 | $50.23 | 980,000 | — | — |
| 2018-10-29 | $49.09 | $49.09 | 1,275,600 | — | — |
| 2018-10-26 | $50.06 | $50.06 | 1,373,600 | — | — |
| 2018-10-25 | $50.70 | $50.70 | 1,032,200 | — | — |
| 2018-10-24 | $49.28 | $49.28 | 1,557,100 | — | — |
| 2018-10-23 | $51.37 | $51.37 | 953,300 | — | — |
| 2018-10-22 | $52.61 | $52.61 | 668,200 | — | — |
| 2018-10-19 | $51.68 | $51.68 | 905,300 | — | — |
| 2018-10-18 | $52.60 | $52.60 | 1,044,600 | — | — |
| 2018-10-17 | $53.48 | $53.48 | 1,060,600 | — | — |
| 2018-10-16 | $53.85 | $53.85 | 1,069,400 | — | — |
| 2018-10-15 | $51.94 | $51.94 | 836,400 | — | — |
| 2018-10-12 | $51.42 | $51.42 | 1,308,700 | — | — |
| 2018-10-11 | $49.50 | $49.50 | 1,848,500 | — | — |
| 2018-10-10 | $49.58 | $49.58 | 1,638,000 | — | — |
| 2018-10-09 | $50.62 | $50.62 | 885,500 | — | — |
| 2018-10-08 | $51.80 | $51.80 | 874,200 | — | — |
| 2018-10-05 | $52.29 | $52.29 | 1,584,600 | — | — |
| 2018-10-04 | $52.68 | $52.68 | 3,097,700 | — | — |
| 2018-10-03 | $54.83 | $54.83 | 1,029,100 | — | — |
| 2018-10-02 | $54.58 | $54.58 | 1,308,900 | — | — |
| 2018-10-01 | $54.10 | $54.10 | 1,583,100 | — | — |
| 2018-09-28 | $54.47 | $54.47 | 1,579,200 | — | — |
| 2018-09-27 | $53.90 | $53.90 | 772,500 | — | — |
| 2018-09-26 | $53.49 | $53.49 | 1,452,000 | — | — |
| 2018-09-25 | $53.67 | $53.67 | 1,233,800 | — | — |
| 2018-09-24 | $53.52 | $53.52 | 1,437,600 | — | — |
| 2018-09-21 | $53.41 | $53.41 | 1,915,800 | — | — |
| 2018-09-20 | $52.39 | $52.39 | 3,118,300 | — | — |
| 2018-09-19 | $52.73 | $52.73 | 1,009,100 | — | — |
| 2018-09-18 | $53.67 | $53.67 | 896,800 | — | — |
| 2018-09-17 | $53.47 | $53.47 | 1,207,200 | — | — |
| 2018-09-14 | $54.71 | $54.71 | 1,601,100 | — | — |
| 2018-09-13 | $54.58 | $54.58 | 5,284,100 | — | — |
| 2018-09-12 | $52.83 | $52.83 | 1,888,200 | — | — |
| 2018-09-11 | $51.46 | $51.46 | 1,358,600 | — | — |
| 2018-09-10 | $50.29 | $50.29 | 847,400 | — | — |
| 2018-09-07 | $49.92 | $49.92 | 1,371,000 | — | — |
| 2018-09-06 | $49.47 | $49.47 | 1,005,400 | — | — |
| 2018-09-05 | $49.41 | $49.41 | 794,500 | — | — |
| 2018-09-04 | $50.31 | $50.31 | 1,029,500 | — | — |
| 2018-08-31 | $49.68 | $49.68 | 1,215,000 | — | — |
| 2018-08-30 | $49.39 | $49.39 | 807,800 | — | — |
| 2018-08-29 | $49.65 | $49.65 | 920,500 | — | — |
| 2018-08-28 | $49.69 | $49.69 | 599,100 | — | — |
| 2018-08-27 | $49.58 | $49.58 | 1,001,900 | — | — |
| 2018-08-24 | $49.48 | $49.48 | 838,300 | — | — |
| 2018-08-23 | $49.20 | $49.20 | 1,163,100 | — | — |
| 2018-08-22 | $49.56 | $49.56 | 832,300 | — | — |
| 2018-08-21 | $49.20 | $49.20 | 1,205,500 | — | — |
| 2018-08-20 | $48.21 | $48.21 | 1,325,500 | — | — |
| 2018-08-17 | $48.15 | $48.15 | 834,700 | — | — |
| 2018-08-16 | $48.69 | $48.69 | 1,191,700 | — | — |
| 2018-08-15 | $48.49 | $48.49 | 1,433,500 | — | — |
| 2018-08-14 | $49.17 | $49.17 | 1,551,100 | — | — |
| 2018-08-13 | $48.93 | $48.93 | 1,047,700 | — | — |
| 2018-08-10 | $49.20 | $49.20 | 1,212,500 | — | — |
| 2018-08-09 | $49.26 | $49.26 | 885,100 | — | — |
| 2018-08-08 | $49.49 | $49.49 | 1,246,100 | — | — |
| 2018-08-07 | $49.70 | $49.70 | 941,400 | — | — |
| 2018-08-06 | $49.53 | $49.53 | 1,058,700 | — | — |
| 2018-08-03 | $49.02 | $49.02 | 1,157,500 | — | — |
| 2018-08-02 | $49.48 | $49.48 | 1,014,500 | — | — |
| 2018-08-01 | $49.12 | $49.12 | 1,781,000 | — | — |
| 2018-07-31 | $49.28 | $49.28 | 2,026,800 | — | — |
| 2018-07-30 | $48.85 | $48.85 | 1,922,700 | — | — |
| 2018-07-27 | $50.35 | $50.35 | 3,392,500 | — | — |
| 2018-07-26 | $51.60 | $51.60 | 1,854,700 | — | — |
| 2018-07-25 | $52.41 | $52.41 | 1,168,200 | — | — |
| 2018-07-24 | $51.81 | $51.81 | 1,507,500 | — | — |
| 2018-07-23 | $51.01 | $51.01 | 878,900 | — | — |
| 2018-07-20 | $51.27 | $51.27 | 943,600 | — | — |
| 2018-07-19 | $51.27 | $51.27 | 1,269,000 | — | — |
| 2018-07-18 | $51.77 | $51.77 | 899,900 | — | — |
| 2018-07-17 | $51.44 | $51.44 | 1,090,200 | — | — |
| 2018-07-16 | $51.24 | $51.24 | 997,700 | — | — |
| 2018-07-13 | $51.54 | $51.54 | 1,569,300 | — | — |
| 2018-07-12 | $51.18 | $51.18 | 1,354,300 | — | — |
| 2018-07-11 | $49.77 | $49.77 | 974,200 | — | — |
| 2018-07-10 | $49.96 | $49.96 | 851,100 | — | — |
| 2018-07-09 | $50.04 | $50.04 | 1,181,900 | — | — |
| 2018-07-06 | $49.69 | $49.69 | 817,100 | — | — |
| 2018-07-05 | $49.08 | $49.08 | 995,600 | — | — |
| 2018-07-03 | $48.22 | $48.22 | 502,100 | — | — |
| 2018-07-02 | $49.17 | $49.17 | 1,198,800 | — | — |
| 2018-06-29 | $48.57 | $48.57 | 2,040,300 | — | — |
| 2018-06-28 | $48.69 | $48.69 | 1,620,000 | — | — |
| 2018-06-27 | $46.98 | $46.98 | 1,074,000 | — | — |
| 2018-06-26 | $47.76 | $47.76 | 753,500 | — | — |
| 2018-06-25 | $47.77 | $47.77 | 1,312,800 | — | — |
| 2018-06-22 | $48.73 | $48.73 | 2,447,100 | — | — |
| 2018-06-21 | $47.03 | $47.03 | 876,700 | — | — |
| 2018-06-20 | $47.11 | $47.11 | 1,275,400 | — | — |
| 2018-06-19 | $46.96 | $46.96 | 1,146,300 | — | — |
| 2018-06-18 | $46.97 | $46.97 | 967,200 | — | — |
| 2018-06-15 | $46.93 | $46.93 | 1,913,000 | — | — |
| 2018-06-14 | $46.55 | $46.55 | 961,700 | — | — |
| 2018-06-13 | $46.48 | $46.48 | 1,316,200 | — | — |
| 2018-06-12 | $46.18 | $46.18 | 1,577,500 | — | — |
| 2018-06-11 | $46.11 | $46.11 | 1,610,000 | — | — |
| 2018-06-08 | $45.86 | $45.86 | 1,968,800 | — | — |
| 2018-06-07 | $45.16 | $45.16 | 1,024,800 | — | — |
| 2018-06-06 | $44.88 | $44.88 | 1,263,300 | — | — |
| 2018-06-05 | $43.66 | $43.66 | 740,000 | — | — |
| 2018-06-04 | $43.52 | $43.52 | 569,600 | — | — |
| 2018-06-01 | $43.57 | $43.57 | 900,500 | — | — |
| 2018-05-31 | $42.63 | $42.63 | 1,462,600 | — | — |
| 2018-05-30 | $43.33 | $43.33 | 1,135,100 | — | — |
| 2018-05-29 | $42.91 | $42.91 | 812,600 | — | — |
| 2018-05-25 | $43.37 | $43.37 | 682,500 | — | — |
| 2018-05-24 | $43.50 | $43.50 | 1,036,300 | — | — |
| 2018-05-23 | $44.06 | $44.06 | 952,000 | — | — |
| 2018-05-22 | $44.44 | $44.44 | 2,031,800 | — | — |
| 2018-05-21 | $44.86 | $44.86 | 1,321,600 | — | — |
| 2018-05-18 | $44.31 | $44.31 | 1,115,800 | — | — |
| 2018-05-17 | $44.43 | $44.43 | 1,387,000 | — | — |
| 2018-05-16 | $43.83 | $43.83 | 1,446,600 | — | — |
| 2018-05-15 | $43.90 | $43.90 | 1,943,700 | — | — |
| 2018-05-14 | $42.72 | $42.72 | 951,300 | — | — |
| 2018-05-11 | $42.52 | $42.52 | 979,800 | — | — |
| 2018-05-10 | $42.80 | $42.80 | 1,461,300 | — | — |
| 2018-05-09 | $42.87 | $42.87 | 1,873,000 | — | — |
| 2018-05-08 | $43.04 | $43.04 | 2,070,200 | — | — |
| 2018-05-07 | $45.07 | $45.07 | 3,089,000 | — | — |
| 2018-05-04 | $45.50 | $45.50 | 5,223,600 | — | — |
| 2018-05-03 | $40.43 | $40.43 | 1,594,000 | — | — |
| 2018-05-02 | $40.11 | $40.11 | 1,240,800 | — | — |
| 2018-05-01 | $39.75 | $39.75 | 2,058,100 | — | — |
| 2018-04-30 | $39.47 | $39.47 | 2,267,600 | — | — |
| 2018-04-27 | $39.56 | $39.56 | 1,080,300 | — | — |
| 2018-04-26 | $40.27 | $40.27 | 1,282,200 | — | — |
| 2018-04-25 | $39.47 | $39.47 | 1,579,300 | — | — |
| 2018-04-24 | $39.80 | $39.80 | 2,175,200 | — | — |
| 2018-04-23 | $40.11 | $40.11 | 2,132,100 | — | — |
| 2018-04-20 | $39.25 | $39.25 | 1,596,900 | — | — |
| 2018-04-19 | $39.47 | $39.47 | 1,592,200 | — | — |
| 2018-04-18 | $39.38 | $39.38 | 1,700,600 | — | — |
| 2018-04-17 | $38.97 | $38.97 | 1,260,000 | — | — |
| 2018-04-16 | $38.49 | $38.49 | 881,900 | — | — |
| 2018-04-13 | $37.78 | $37.78 | 897,300 | — | — |
| 2018-04-12 | $38.03 | $38.03 | 947,600 | — | — |
| 2018-04-11 | $37.99 | $37.99 | 1,150,500 | — | — |
| 2018-04-10 | $38.31 | $38.31 | 1,687,700 | — | — |
| 2018-04-09 | $37.32 | $37.32 | 1,405,400 | — | — |
| 2018-04-06 | $37.75 | $37.75 | 1,965,800 | — | — |
| 2018-04-05 | $38.97 | $38.97 | 3,399,300 | — | — |
| 2018-04-04 | $38.43 | $38.43 | 4,501,900 | — | — |
| 2018-04-03 | $36.61 | $36.61 | 4,924,700 | — | — |
| 2018-04-02 | $38.17 | $38.17 | 5,412,800 | — | — |
| 2018-03-29 | $42.14 | $42.14 | 1,238,000 | — | — |
| 2018-03-28 | $41.92 | $41.92 | 1,260,600 | — | — |
| 2018-03-27 | $42.04 | $42.04 | 1,820,100 | — | — |
| 2018-03-26 | $43.31 | $43.31 | 2,116,800 | — | — |
| 2018-03-23 | $41.90 | $41.90 | 1,146,900 | — | — |
| 2018-03-22 | $42.50 | $42.50 | 2,761,500 | — | — |
| 2018-03-21 | $43.09 | $43.09 | 1,583,700 | — | — |
| 2018-03-20 | $44.42 | $44.42 | 1,065,300 | — | — |
| 2018-03-19 | $44.05 | $44.05 | 1,639,300 | — | — |
| 2018-03-16 | $44.94 | $44.94 | 5,846,600 | — | — |
| 2018-03-15 | $45.35 | $45.35 | 2,363,900 | — | — |
| 2018-03-14 | $44.81 | $44.81 | 795,700 | — | — |
| 2018-03-13 | $45.15 | $45.15 | 743,800 | — | — |
| 2018-03-12 | $45.48 | $45.48 | 639,400 | — | — |
| 2018-03-09 | $45.05 | $45.05 | 1,230,600 | — | — |
| 2018-03-08 | $44.51 | $44.51 | 1,269,600 | — | — |
| 2018-03-07 | $43.89 | $43.89 | 1,508,800 | — | — |
| 2018-03-06 | $44.12 | $44.12 | 2,086,600 | — | — |
| 2018-03-05 | $44.03 | $44.03 | 2,530,700 | — | — |
| 2018-03-02 | $43.89 | $43.89 | 2,980,600 | — | — |
| 2018-03-01 | $42.09 | $42.09 | 2,921,300 | — | — |
| 2018-02-28 | $44.80 | $44.80 | 3,443,200 | — | — |
| 2018-02-27 | $47.75 | $47.75 | 2,479,400 | — | — |
| 2018-02-26 | $48.59 | $48.59 | 1,912,200 | — | — |
| 2018-02-23 | $48.27 | $48.27 | 1,349,100 | — | — |
| 2018-02-22 | $47.83 | $47.83 | 1,637,700 | — | — |
| 2018-02-21 | $47.36 | $47.36 | 1,935,800 | — | — |
| 2018-02-20 | $46.86 | $46.86 | 1,552,500 | — | — |
| 2018-02-16 | $46.95 | $46.95 | 931,700 | — | — |
| 2018-02-15 | $46.93 | $46.93 | 1,778,500 | — | — |
| 2018-02-14 | $45.31 | $45.31 | 1,431,700 | — | — |
| 2018-02-13 | $44.16 | $44.16 | 1,341,600 | — | — |
| 2018-02-12 | $43.41 | $43.41 | 861,600 | — | — |
| 2018-02-09 | $42.74 | $42.74 | 1,750,000 | — | — |
| 2018-02-08 | $43.10 | $43.10 | 2,628,000 | — | — |
| 2018-02-07 | $44.22 | $44.22 | 1,130,800 | — | — |
| 2018-02-06 | $43.94 | $43.94 | 1,540,000 | — | — |
| 2018-02-05 | $43.69 | $43.69 | 1,131,300 | — | — |
| 2018-02-02 | $44.73 | $44.73 | 1,184,500 | — | — |
| 2018-02-01 | $45.97 | $45.97 | 889,900 | — | — |
| 2018-01-31 | $45.06 | $45.06 | 1,121,400 | — | — |
| 2018-01-30 | $45.33 | $45.33 | 1,097,700 | — | — |
| 2018-01-29 | $45.03 | $45.03 | 1,553,100 | — | — |
| 2018-01-26 | $45.41 | $45.41 | 989,700 | — | — |
| 2018-01-25 | $45.16 | $45.16 | 1,822,800 | — | — |
| 2018-01-24 | $44.99 | $44.99 | 1,491,700 | — | — |
| 2018-01-23 | $44.00 | $44.00 | 1,007,700 | — | — |
| 2018-01-22 | $43.46 | $43.46 | 2,003,000 | — | — |
| 2018-01-19 | $43.70 | $43.70 | 1,461,300 | — | — |
| 2018-01-18 | $43.19 | $43.19 | 2,133,400 | — | — |
| 2018-01-17 | $42.07 | $42.07 | 1,784,900 | — | — |
| 2018-01-16 | $43.66 | $43.66 | 1,756,700 | — | — |
| 2018-01-12 | $44.43 | $44.43 | 617,000 | — | — |
| 2018-01-11 | $43.76 | $43.76 | 1,459,000 | — | — |
| 2018-01-10 | $43.59 | $43.59 | 947,600 | — | — |
| 2018-01-09 | $43.72 | $43.72 | 1,007,400 | — | — |
| 2018-01-08 | $43.05 | $43.05 | 973,900 | — | — |
| 2018-01-05 | $43.32 | $43.32 | 1,070,900 | — | — |
| 2018-01-04 | $42.27 | $42.27 | 1,265,400 | — | — |
| 2018-01-03 | $42.51 | $42.51 | 1,252,400 | — | — |
| 2018-01-02 | $42.65 | $42.65 | 926,800 | — | — |