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
- 1980-03-17 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 | $34.65 | $49.83 | 4,149,100 | — | — |
| 2018-12-28 | $34.47 | $49.57 | 5,419,500 | — | — |
| 2018-12-27 | $34.99 | $50.32 | 5,537,300 | — | — |
| 2018-12-26 | $34.53 | $49.65 | 5,665,200 | — | — |
| 2018-12-24 | $34.58 | $49.73 | 4,266,700 | — | — |
| 2018-12-21 | $33.53 | $48.22 | 16,320,500 | — | — |
| 2018-12-20 | $34.09 | $49.02 | 10,694,100 | — | — |
| 2018-12-19 | $32.09 | $46.15 | 10,052,400 | — | — |
| 2018-12-18 | $34.16 | $49.12 | 7,394,100 | — | — |
| 2018-12-17 | $33.61 | $48.33 | 6,937,100 | — | — |
| 2018-12-14 | $33.31 | $47.90 | 5,086,300 | — | — |
| 2018-12-13 | $34.04 | $48.95 | 5,358,900 | — | — |
| 2018-12-12 | $34.08 | $49.01 | 4,670,500 | — | — |
| 2018-12-11 | $33.34 | $47.94 | 5,322,100 | — | — |
| 2018-12-10 | $33.53 | $48.22 | 8,010,700 | — | — |
| 2018-12-07 | $33.39 | $48.02 | 6,958,000 | — | — |
| 2018-12-06 | $32.66 | $46.97 | 9,165,900 | — | — |
| 2018-12-04 | $33.79 | $48.39 | 6,370,900 | — | — |
| 2018-12-03 | $33.22 | $47.57 | 4,446,500 | — | — |
| 2018-11-30 | $32.34 | $46.31 | 7,679,800 | — | — |
| 2018-11-29 | $32.34 | $46.31 | 3,673,600 | — | — |
| 2018-11-28 | $32.69 | $46.81 | 4,735,200 | — | — |
| 2018-11-27 | $31.96 | $45.77 | 5,086,800 | — | — |
| 2018-11-26 | $32.47 | $46.50 | 4,285,100 | — | — |
| 2018-11-23 | $32.46 | $46.48 | 2,598,300 | — | — |
| 2018-11-21 | $33.59 | $48.10 | 4,663,300 | — | — |
| 2018-11-20 | $32.90 | $47.11 | 4,627,100 | — | — |
| 2018-11-19 | $32.79 | $46.96 | 5,785,500 | — | — |
| 2018-11-16 | $33.32 | $47.72 | 6,020,500 | — | — |
| 2018-11-15 | $32.86 | $47.06 | 5,725,000 | — | — |
| 2018-11-14 | $32.40 | $46.40 | 6,549,200 | — | — |
| 2018-11-13 | $31.41 | $44.98 | 5,414,300 | — | — |
| 2018-11-12 | $31.53 | $45.15 | 5,148,500 | — | — |
| 2018-11-09 | $32.02 | $45.85 | 4,082,800 | — | — |
| 2018-11-08 | $32.42 | $46.43 | 3,802,100 | — | — |
| 2018-11-07 | $32.50 | $46.54 | 5,072,200 | — | — |
| 2018-11-06 | $32.31 | $46.27 | 3,806,800 | — | — |
| 2018-11-05 | $32.39 | $46.38 | 4,309,400 | — | — |
| 2018-11-02 | $32.42 | $46.43 | 5,260,800 | — | — |
| 2018-11-01 | $32.06 | $45.91 | 5,395,100 | — | — |
| 2018-10-31 | $30.92 | $44.28 | 8,680,500 | — | — |
| 2018-10-30 | $31.00 | $44.39 | 6,532,300 | — | — |
| 2018-10-29 | $30.76 | $44.05 | 6,416,300 | — | — |
| 2018-10-26 | $30.00 | $42.96 | 9,291,100 | — | — |
| 2018-10-25 | $29.60 | $42.39 | 13,657,700 | — | — |
| 2018-10-24 | $31.76 | $45.48 | 6,791,000 | — | — |
| 2018-10-23 | $32.41 | $46.41 | 9,212,500 | — | — |
| 2018-10-22 | $31.97 | $45.78 | 6,233,800 | — | — |
| 2018-10-19 | $32.19 | $46.10 | 5,932,400 | — | — |
| 2018-10-18 | $32.37 | $46.36 | 6,171,900 | — | — |
| 2018-10-17 | $32.11 | $45.98 | 5,330,800 | — | — |
| 2018-10-16 | $32.29 | $46.24 | 4,732,600 | — | — |
| 2018-10-15 | $32.66 | $46.77 | 6,878,000 | — | — |
| 2018-10-12 | $32.04 | $45.88 | 9,036,300 | — | — |
| 2018-10-11 | $32.72 | $46.86 | 12,410,800 | — | — |
| 2018-10-10 | $30.56 | $43.76 | 6,746,100 | — | — |
| 2018-10-09 | $30.11 | $43.12 | 4,048,800 | — | — |
| 2018-10-08 | $30.52 | $43.71 | 5,122,300 | — | — |
| 2018-10-05 | $30.58 | $43.79 | 5,168,000 | — | — |
| 2018-10-04 | $30.37 | $43.49 | 4,330,300 | — | — |
| 2018-10-03 | $30.48 | $43.65 | 5,430,300 | — | — |
| 2018-10-02 | $31.17 | $44.64 | 7,426,700 | — | — |
| 2018-10-01 | $30.35 | $43.46 | 3,437,300 | — | — |
| 2018-09-28 | $30.20 | $43.25 | 4,704,400 | — | — |
| 2018-09-27 | $29.98 | $42.93 | 7,219,900 | — | — |
| 2018-09-26 | $29.87 | $42.78 | 8,672,800 | — | — |
| 2018-09-25 | $31.25 | $44.75 | 6,117,900 | — | — |
| 2018-09-24 | $31.09 | $44.52 | 8,393,900 | — | — |
| 2018-09-21 | $31.56 | $45.20 | 11,595,500 | — | — |
| 2018-09-20 | $31.50 | $45.11 | 5,490,800 | — | — |
| 2018-09-19 | $31.52 | $45.14 | 5,752,500 | — | — |
| 2018-09-18 | $30.85 | $44.18 | 3,992,100 | — | — |
| 2018-09-17 | $30.64 | $43.88 | 4,716,200 | — | — |
| 2018-09-14 | $30.38 | $43.51 | 5,619,900 | — | — |
| 2018-09-13 | $30.22 | $43.28 | 5,274,500 | — | — |
| 2018-09-12 | $30.16 | $43.19 | 6,621,300 | — | — |
| 2018-09-11 | $29.63 | $42.23 | 4,991,000 | — | — |
| 2018-09-10 | $29.74 | $42.39 | 4,148,600 | — | — |
| 2018-09-07 | $30.13 | $42.94 | 4,473,100 | — | — |
| 2018-09-06 | $30.24 | $43.10 | 5,304,100 | — | — |
| 2018-09-05 | $30.13 | $42.94 | 6,077,500 | — | — |
| 2018-09-04 | $30.09 | $42.89 | 7,235,800 | — | — |
| 2018-08-31 | $31.03 | $44.23 | 5,266,400 | — | — |
| 2018-08-30 | $31.05 | $44.26 | 6,160,800 | — | — |
| 2018-08-29 | $31.74 | $45.24 | 4,871,800 | — | — |
| 2018-08-28 | $31.84 | $45.38 | 4,710,500 | — | — |
| 2018-08-27 | $32.25 | $45.97 | 4,579,700 | — | — |
| 2018-08-24 | $32.03 | $45.65 | 5,403,900 | — | — |
| 2018-08-23 | $31.66 | $45.12 | 7,476,200 | — | — |
| 2018-08-22 | $32.32 | $46.07 | 4,961,800 | — | — |
| 2018-08-21 | $31.95 | $45.54 | 4,545,800 | — | — |
| 2018-08-20 | $31.89 | $45.45 | 6,189,700 | — | — |
| 2018-08-17 | $32.06 | $45.69 | 9,395,900 | — | — |
| 2018-08-16 | $31.60 | $45.04 | 10,189,800 | — | — |
| 2018-08-15 | $31.80 | $45.32 | 11,054,700 | — | — |
| 2018-08-14 | $33.94 | $48.37 | 5,081,000 | — | — |
| 2018-08-13 | $34.65 | $49.39 | 5,416,900 | — | — |
| 2018-08-10 | $35.60 | $50.74 | 3,537,700 | — | — |
| 2018-08-09 | $35.71 | $50.90 | 5,400,500 | — | — |
| 2018-08-08 | $36.16 | $51.54 | 4,406,700 | — | — |
| 2018-08-07 | $36.07 | $51.41 | 5,070,000 | — | — |
| 2018-08-06 | $36.21 | $51.61 | 4,999,200 | — | — |
| 2018-08-03 | $36.46 | $51.97 | 5,108,400 | — | — |
| 2018-08-02 | $36.23 | $51.64 | 4,546,000 | — | — |
| 2018-08-01 | $36.44 | $51.94 | 3,800,600 | — | — |
| 2018-07-31 | $36.68 | $52.28 | 4,952,300 | — | — |
| 2018-07-30 | $36.73 | $52.35 | 3,860,400 | — | — |
| 2018-07-27 | $36.89 | $52.58 | 4,662,700 | — | — |
| 2018-07-26 | $37.81 | $53.89 | 6,702,200 | — | — |
| 2018-07-25 | $37.47 | $53.41 | 4,076,800 | — | — |
| 2018-07-24 | $37.13 | $52.92 | 5,220,300 | — | — |
| 2018-07-23 | $36.57 | $52.12 | 4,837,000 | — | — |
| 2018-07-20 | $37.02 | $52.76 | 3,575,100 | — | — |
| 2018-07-19 | $37.01 | $52.75 | 4,391,500 | — | — |
| 2018-07-18 | $37.18 | $52.99 | 4,088,500 | — | — |
| 2018-07-17 | $36.94 | $52.65 | 4,662,500 | — | — |
| 2018-07-16 | $36.50 | $52.02 | 3,121,300 | — | — |
| 2018-07-13 | $36.84 | $52.51 | 2,089,100 | — | — |
| 2018-07-12 | $37.13 | $52.92 | 2,671,400 | — | — |
| 2018-07-11 | $37.07 | $52.84 | 4,640,300 | — | — |
| 2018-07-10 | $37.91 | $54.03 | 4,242,800 | — | — |
| 2018-07-09 | $37.79 | $53.86 | 4,166,500 | — | — |
| 2018-07-06 | $37.83 | $53.92 | 4,052,500 | — | — |
| 2018-07-05 | $38.43 | $54.77 | 3,650,300 | — | — |
| 2018-07-03 | $37.64 | $53.65 | 3,885,700 | — | — |
| 2018-07-02 | $37.55 | $53.52 | 2,813,100 | — | — |
| 2018-06-29 | $37.71 | $53.75 | 4,935,900 | — | — |
| 2018-06-28 | $37.00 | $52.74 | 4,037,100 | — | — |
| 2018-06-27 | $36.98 | $52.71 | 2,770,500 | — | — |
| 2018-06-26 | $37.17 | $52.98 | 3,771,100 | — | — |
| 2018-06-25 | $36.99 | $52.72 | 4,024,800 | — | — |
| 2018-06-22 | $37.46 | $53.39 | 5,713,600 | — | — |
| 2018-06-21 | $37.02 | $52.76 | 5,091,600 | — | — |
| 2018-06-20 | $37.95 | $54.09 | 3,791,300 | — | — |
| 2018-06-19 | $38.35 | $54.66 | 3,981,800 | — | — |
| 2018-06-18 | $38.43 | $54.77 | 3,530,500 | — | — |
| 2018-06-15 | $38.40 | $54.73 | 11,737,300 | — | — |
| 2018-06-14 | $39.16 | $55.81 | 3,762,800 | — | — |
| 2018-06-13 | $38.70 | $55.16 | 4,064,700 | — | — |
| 2018-06-12 | $38.79 | $55.29 | 4,227,900 | — | — |
| 2018-06-11 | $38.57 | $54.97 | 2,947,000 | — | — |
| 2018-06-08 | $38.38 | $54.70 | 3,657,100 | — | — |
| 2018-06-07 | $38.58 | $54.99 | 3,642,300 | — | — |
| 2018-06-06 | $38.66 | $55.10 | 6,265,900 | — | — |
| 2018-06-05 | $38.55 | $54.75 | 3,003,800 | — | — |
| 2018-06-04 | $38.25 | $54.32 | 3,367,100 | — | — |
| 2018-06-01 | $38.64 | $54.87 | 4,140,000 | — | — |
| 2018-05-31 | $38.93 | $55.29 | 6,983,900 | — | — |
| 2018-05-30 | $39.19 | $55.65 | 2,619,200 | — | — |
| 2018-05-29 | $38.93 | $55.29 | 5,239,600 | — | — |
| 2018-05-25 | $39.44 | $56.01 | 3,788,600 | — | — |
| 2018-05-24 | $39.97 | $56.76 | 3,585,900 | — | — |
| 2018-05-23 | $39.59 | $56.22 | 4,101,600 | — | — |
| 2018-05-22 | $38.79 | $55.09 | 3,305,900 | — | — |
| 2018-05-21 | $39.37 | $55.91 | 2,758,100 | — | — |
| 2018-05-18 | $39.16 | $55.61 | 3,623,700 | — | — |
| 2018-05-17 | $39.36 | $55.90 | 3,091,000 | — | — |
| 2018-05-16 | $39.69 | $56.36 | 3,167,500 | — | — |
| 2018-05-15 | $39.51 | $56.11 | 4,709,400 | — | — |
| 2018-05-14 | $40.39 | $57.36 | 3,820,800 | — | — |
| 2018-05-11 | $40.39 | $57.36 | 3,015,800 | — | — |
| 2018-05-10 | $40.42 | $57.40 | 3,093,200 | — | — |
| 2018-05-09 | $39.96 | $56.75 | 3,096,200 | — | — |
| 2018-05-08 | $39.98 | $56.78 | 3,732,200 | — | — |
| 2018-05-07 | $39.87 | $56.62 | 3,164,200 | — | — |
| 2018-05-04 | $39.65 | $56.31 | 3,746,800 | — | — |
| 2018-05-03 | $39.81 | $56.53 | 4,935,500 | — | — |
| 2018-05-02 | $39.19 | $55.65 | 6,061,900 | — | — |
| 2018-05-01 | $39.22 | $55.70 | 4,192,400 | — | — |
| 2018-04-30 | $39.29 | $55.80 | 5,900,800 | — | — |
| 2018-04-27 | $40.66 | $57.74 | 3,454,400 | — | — |
| 2018-04-26 | $40.77 | $57.90 | 2,880,000 | — | — |
| 2018-04-25 | $40.52 | $57.54 | 5,238,300 | — | — |
| 2018-04-24 | $41.05 | $58.30 | 4,052,400 | — | — |
| 2018-04-23 | $41.06 | $58.31 | 3,383,700 | — | — |
| 2018-04-20 | $41.35 | $58.72 | 3,779,900 | — | — |
| 2018-04-19 | $41.94 | $59.56 | 5,464,700 | — | — |
| 2018-04-18 | $41.09 | $58.35 | 7,317,000 | — | — |
| 2018-04-17 | $41.38 | $58.76 | 4,155,300 | — | — |
| 2018-04-16 | $41.42 | $58.82 | 3,876,100 | — | — |
| 2018-04-13 | $41.60 | $59.08 | 5,578,000 | — | — |
| 2018-04-12 | $40.40 | $57.37 | 5,722,200 | — | — |
| 2018-04-11 | $40.64 | $57.71 | 9,140,100 | — | — |
| 2018-04-10 | $39.47 | $56.05 | 4,794,700 | — | — |
| 2018-04-09 | $38.58 | $54.79 | 5,983,100 | — | — |
| 2018-04-06 | $39.29 | $55.80 | 4,107,000 | — | — |
| 2018-04-05 | $39.27 | $55.77 | 4,815,300 | — | — |
| 2018-04-04 | $38.99 | $55.37 | 4,202,800 | — | — |
| 2018-04-03 | $38.83 | $55.14 | 3,488,800 | — | — |
| 2018-04-02 | $39.27 | $55.77 | 4,128,400 | — | — |
| 2018-03-29 | $39.07 | $55.48 | 4,651,000 | — | — |
| 2018-03-28 | $38.39 | $54.52 | 5,371,500 | — | — |
| 2018-03-27 | $39.03 | $55.43 | 5,873,700 | — | — |
| 2018-03-26 | $39.89 | $56.65 | 7,583,300 | — | — |
| 2018-03-23 | $38.76 | $55.04 | 6,879,800 | — | — |
| 2018-03-22 | $37.61 | $53.41 | 4,823,100 | — | — |
| 2018-03-21 | $38.22 | $54.28 | 5,200,500 | — | — |
| 2018-03-20 | $37.30 | $52.97 | 3,516,500 | — | — |
| 2018-03-19 | $37.47 | $53.21 | 5,226,600 | — | — |
| 2018-03-16 | $37.39 | $53.10 | 10,404,900 | — | — |
| 2018-03-15 | $37.31 | $52.98 | 4,156,900 | — | — |
| 2018-03-14 | $38.19 | $54.23 | 3,480,000 | — | — |
| 2018-03-13 | $38.22 | $54.28 | 3,895,400 | — | — |
| 2018-03-12 | $37.98 | $53.94 | 3,691,700 | — | — |
| 2018-03-09 | $37.71 | $53.55 | 5,675,400 | — | — |
| 2018-03-08 | $37.66 | $53.48 | 4,149,600 | — | — |
| 2018-03-07 | $37.70 | $53.54 | 5,732,400 | — | — |
| 2018-03-06 | $38.85 | $54.97 | 6,411,500 | — | — |
| 2018-03-05 | $38.28 | $54.17 | 4,398,500 | — | — |
| 2018-03-02 | $37.93 | $53.67 | 5,202,900 | — | — |
| 2018-03-01 | $38.11 | $53.93 | 6,502,700 | — | — |
| 2018-02-28 | $38.20 | $54.05 | 6,266,300 | — | — |
| 2018-02-27 | $38.44 | $54.39 | 5,350,800 | — | — |
| 2018-02-26 | $39.32 | $55.64 | 4,770,400 | — | — |
| 2018-02-23 | $38.69 | $54.75 | 4,812,800 | — | — |
| 2018-02-22 | $37.63 | $53.25 | 4,903,500 | — | — |
| 2018-02-21 | $38.16 | $54.00 | 5,736,600 | — | — |
| 2018-02-20 | $38.39 | $54.32 | 5,718,400 | — | — |
| 2018-02-16 | $39.11 | $55.34 | 5,395,600 | — | — |
| 2018-02-15 | $39.41 | $55.77 | 5,359,800 | — | — |
| 2018-02-14 | $39.00 | $55.18 | 8,195,500 | — | — |
| 2018-02-13 | $37.02 | $52.38 | 5,421,600 | — | — |
| 2018-02-12 | $36.91 | $52.23 | 6,256,700 | — | — |
| 2018-02-09 | $36.76 | $52.02 | 11,000,500 | — | — |
| 2018-02-08 | $36.61 | $51.80 | 13,378,900 | — | — |
| 2018-02-07 | $37.03 | $52.40 | 8,964,000 | — | — |
| 2018-02-06 | $37.63 | $53.25 | 8,980,000 | — | — |
| 2018-02-05 | $37.80 | $53.49 | 8,489,700 | — | — |
| 2018-02-02 | $38.97 | $55.14 | 5,936,200 | — | — |
| 2018-02-01 | $40.36 | $57.11 | 4,339,300 | — | — |
| 2018-01-31 | $40.51 | $57.32 | 5,987,600 | — | — |
| 2018-01-30 | $40.10 | $56.74 | 4,204,300 | — | — |
| 2018-01-29 | $40.08 | $56.71 | 4,742,300 | — | — |
| 2018-01-26 | $41.05 | $58.09 | 3,338,400 | — | — |
| 2018-01-25 | $40.77 | $57.69 | 5,814,400 | — | — |
| 2018-01-24 | $41.57 | $58.82 | 8,014,400 | — | — |
| 2018-01-23 | $40.32 | $57.05 | 3,284,000 | — | — |
| 2018-01-22 | $39.66 | $56.12 | 2,860,900 | — | — |
| 2018-01-19 | $39.47 | $55.85 | 3,960,100 | — | — |
| 2018-01-18 | $39.24 | $55.52 | 4,669,400 | — | — |
| 2018-01-17 | $39.45 | $55.82 | 5,215,700 | — | — |
| 2018-01-16 | $40.00 | $56.60 | 6,917,800 | — | — |
| 2018-01-12 | $39.79 | $56.30 | 5,068,400 | — | — |
| 2018-01-11 | $38.84 | $54.96 | 4,093,300 | — | — |
| 2018-01-10 | $38.34 | $54.25 | 3,542,100 | — | — |
| 2018-01-09 | $38.11 | $53.93 | 3,902,600 | — | — |
| 2018-01-08 | $38.36 | $54.28 | 4,719,800 | — | — |
| 2018-01-05 | $38.40 | $54.34 | 2,877,300 | — | — |
| 2018-01-04 | $38.26 | $54.14 | 3,876,000 | — | — |
| 2018-01-03 | $37.84 | $53.54 | 5,143,600 | — | — |
| 2018-01-02 | $38.16 | $54.00 | 5,325,800 | — | — |