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
- 2006-11-01 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 | $43.98 | $47.15 | 727,900 | — | — |
| 2018-12-28 | $43.68 | $46.82 | 777,400 | — | — |
| 2018-12-27 | $43.69 | $46.84 | 1,204,500 | — | — |
| 2018-12-26 | $42.99 | $46.08 | 637,100 | — | — |
| 2018-12-24 | $41.20 | $44.17 | 453,400 | — | — |
| 2018-12-21 | $43.06 | $46.16 | 2,266,000 | — | — |
| 2018-12-20 | $43.18 | $46.29 | 1,097,000 | — | — |
| 2018-12-19 | $44.08 | $47.25 | 2,420,200 | — | — |
| 2018-12-18 | $43.84 | $47.00 | 1,996,500 | — | — |
| 2018-12-17 | $42.94 | $46.03 | 2,330,300 | — | — |
| 2018-12-14 | $43.22 | $46.33 | 1,520,400 | — | — |
| 2018-12-13 | $43.67 | $46.81 | 1,709,800 | — | — |
| 2018-12-12 | $44.99 | $48.23 | 2,247,800 | — | — |
| 2018-12-11 | $45.99 | $49.30 | 1,644,600 | — | — |
| 2018-12-10 | $47.57 | $50.99 | 1,004,000 | — | — |
| 2018-12-07 | $49.01 | $52.54 | 1,459,000 | — | — |
| 2018-12-06 | $49.55 | $53.12 | 1,191,000 | — | — |
| 2018-12-04 | $49.12 | $52.66 | 1,610,000 | — | — |
| 2018-12-03 | $52.64 | $56.43 | 1,084,700 | — | — |
| 2018-11-30 | $52.15 | $55.90 | 990,000 | — | — |
| 2018-11-29 | $51.59 | $55.30 | 818,500 | — | — |
| 2018-11-28 | $52.36 | $56.13 | 1,151,800 | — | — |
| 2018-11-27 | $50.92 | $54.59 | 1,181,600 | — | — |
| 2018-11-26 | $50.78 | $54.44 | 1,292,300 | — | — |
| 2018-11-23 | $51.35 | $55.05 | 767,100 | — | — |
| 2018-11-21 | $50.64 | $54.29 | 3,072,700 | — | — |
| 2018-11-20 | $49.43 | $52.99 | 1,641,200 | — | — |
| 2018-11-19 | $48.95 | $52.47 | 865,100 | — | — |
| 2018-11-16 | $49.10 | $52.63 | 1,401,800 | — | — |
| 2018-11-15 | $49.00 | $52.53 | 1,094,300 | — | — |
| 2018-11-14 | $49.78 | $53.36 | 1,600,900 | — | — |
| 2018-11-13 | $49.01 | $52.54 | 1,266,700 | — | — |
| 2018-11-12 | $47.46 | $50.88 | 1,062,200 | — | — |
| 2018-11-09 | $47.37 | $50.78 | 931,200 | — | — |
| 2018-11-08 | $48.15 | $51.62 | 1,847,400 | — | — |
| 2018-11-07 | $49.41 | $52.97 | 1,233,000 | — | — |
| 2018-11-06 | $48.87 | $52.39 | 1,438,200 | — | — |
| 2018-11-05 | $49.35 | $52.90 | 1,186,000 | — | — |
| 2018-11-02 | $49.35 | $52.90 | 1,732,900 | — | — |
| 2018-11-01 | $50.14 | $53.75 | 2,454,300 | — | — |
| 2018-10-31 | $47.27 | $50.67 | 2,196,700 | — | — |
| 2018-10-30 | $47.45 | $50.87 | 2,112,000 | — | — |
| 2018-10-29 | $44.60 | $47.81 | 1,436,500 | — | — |
| 2018-10-26 | $45.22 | $48.48 | 2,833,300 | — | — |
| 2018-10-25 | $45.37 | $48.64 | 2,719,700 | — | — |
| 2018-10-24 | $42.95 | $46.04 | 8,347,000 | — | — |
| 2018-10-23 | $47.53 | $50.95 | 4,005,800 | — | — |
| 2018-10-22 | $48.72 | $52.23 | 1,959,300 | — | — |
| 2018-10-19 | $48.54 | $52.03 | 1,282,200 | — | — |
| 2018-10-18 | $49.32 | $52.87 | 1,135,700 | — | — |
| 2018-10-17 | $50.23 | $53.85 | 2,449,400 | — | — |
| 2018-10-16 | $51.20 | $54.89 | 2,680,300 | — | — |
| 2018-10-15 | $50.23 | $53.85 | 1,656,900 | — | — |
| 2018-10-12 | $50.19 | $53.58 | 1,980,100 | — | — |
| 2018-10-11 | $51.46 | $54.93 | 1,786,500 | — | — |
| 2018-10-10 | $52.73 | $56.29 | 2,206,900 | — | — |
| 2018-10-09 | $52.25 | $55.78 | 1,469,300 | — | — |
| 2018-10-08 | $54.11 | $57.76 | 1,673,300 | — | — |
| 2018-10-05 | $53.40 | $57.00 | 1,665,900 | — | — |
| 2018-10-04 | $54.83 | $58.53 | 1,208,400 | — | — |
| 2018-10-03 | $54.60 | $58.29 | 1,547,100 | — | — |
| 2018-10-02 | $53.86 | $57.50 | 1,211,900 | — | — |
| 2018-10-01 | $53.61 | $57.23 | 2,111,300 | — | — |
| 2018-09-28 | $54.27 | $57.93 | 958,500 | — | — |
| 2018-09-27 | $54.94 | $58.65 | 1,046,900 | — | — |
| 2018-09-26 | $55.12 | $58.84 | 1,903,800 | — | — |
| 2018-09-25 | $55.99 | $59.77 | 1,073,200 | — | — |
| 2018-09-24 | $56.25 | $60.05 | 1,531,500 | — | — |
| 2018-09-21 | $58.24 | $62.17 | 952,300 | — | — |
| 2018-09-20 | $58.61 | $62.57 | 1,447,900 | — | — |
| 2018-09-19 | $58.77 | $62.74 | 1,337,400 | — | — |
| 2018-09-18 | $58.79 | $62.76 | 846,300 | — | — |
| 2018-09-17 | $58.58 | $62.53 | 1,069,000 | — | — |
| 2018-09-14 | $59.79 | $63.83 | 840,000 | — | — |
| 2018-09-13 | $59.25 | $63.25 | 1,568,500 | — | — |
| 2018-09-12 | $60.55 | $64.64 | 1,081,700 | — | — |
| 2018-09-11 | $60.34 | $64.41 | 2,330,900 | — | — |
| 2018-09-10 | $60.66 | $64.75 | 3,833,400 | — | — |
| 2018-09-07 | $58.43 | $62.37 | 2,362,500 | — | — |
| 2018-09-06 | $57.14 | $61.00 | 1,682,600 | — | — |
| 2018-09-05 | $56.97 | $60.82 | 1,149,000 | — | — |
| 2018-09-04 | $56.56 | $60.38 | 1,164,900 | — | — |
| 2018-08-31 | $56.62 | $60.44 | 1,139,900 | — | — |
| 2018-08-30 | $56.63 | $60.45 | 790,500 | — | — |
| 2018-08-29 | $56.99 | $60.84 | 874,400 | — | — |
| 2018-08-28 | $57.21 | $61.07 | 1,515,300 | — | — |
| 2018-08-27 | $58.19 | $62.12 | 1,191,100 | — | — |
| 2018-08-24 | $57.46 | $61.34 | 1,278,400 | — | — |
| 2018-08-23 | $58.05 | $61.97 | 1,102,800 | — | — |
| 2018-08-22 | $58.81 | $62.78 | 1,163,800 | — | — |
| 2018-08-21 | $59.69 | $63.72 | 1,385,500 | — | — |
| 2018-08-20 | $58.13 | $62.05 | 593,200 | — | — |
| 2018-08-17 | $58.28 | $62.21 | 841,500 | — | — |
| 2018-08-16 | $57.89 | $61.80 | 1,287,200 | — | — |
| 2018-08-15 | $58.01 | $61.93 | 904,300 | — | — |
| 2018-08-14 | $58.18 | $62.11 | 791,600 | — | — |
| 2018-08-13 | $57.94 | $61.85 | 1,384,100 | — | — |
| 2018-08-10 | $58.51 | $62.46 | 2,442,600 | — | — |
| 2018-08-09 | $60.36 | $64.43 | 1,501,800 | — | — |
| 2018-08-08 | $60.00 | $64.05 | 1,540,300 | — | — |
| 2018-08-07 | $61.79 | $65.96 | 1,090,800 | — | — |
| 2018-08-06 | $61.56 | $65.72 | 751,000 | — | — |
| 2018-08-03 | $61.29 | $65.43 | 803,100 | — | — |
| 2018-08-02 | $60.85 | $64.96 | 1,491,200 | — | — |
| 2018-08-01 | $61.25 | $65.38 | 2,116,900 | — | — |
| 2018-07-31 | $62.22 | $66.42 | 2,393,800 | — | — |
| 2018-07-30 | $62.87 | $67.11 | 1,940,300 | — | — |
| 2018-07-27 | $62.52 | $66.74 | 2,174,800 | — | — |
| 2018-07-26 | $60.71 | $64.81 | 3,716,400 | — | — |
| 2018-07-25 | $59.72 | $63.75 | 9,287,900 | — | — |
| 2018-07-24 | $65.38 | $69.79 | 2,163,000 | — | — |
| 2018-07-23 | $66.00 | $70.46 | 2,011,200 | — | — |
| 2018-07-20 | $66.10 | $70.56 | 1,236,200 | — | — |
| 2018-07-19 | $66.89 | $71.41 | 1,541,400 | — | — |
| 2018-07-18 | $65.18 | $69.58 | 2,499,600 | — | — |
| 2018-07-17 | $64.93 | $69.31 | 1,829,700 | — | — |
| 2018-07-16 | $64.45 | $68.80 | 3,100,900 | — | — |
| 2018-07-13 | $64.89 | $69.05 | 1,966,900 | — | — |
| 2018-07-12 | $62.88 | $66.91 | 1,576,500 | — | — |
| 2018-07-11 | $63.37 | $67.43 | 1,243,000 | — | — |
| 2018-07-10 | $64.22 | $68.33 | 1,462,900 | — | — |
| 2018-07-09 | $64.71 | $68.85 | 1,364,500 | — | — |
| 2018-07-06 | $63.90 | $67.99 | 1,087,200 | — | — |
| 2018-07-05 | $63.97 | $68.07 | 1,234,100 | — | — |
| 2018-07-03 | $63.18 | $67.23 | 699,300 | — | — |
| 2018-07-02 | $63.74 | $67.82 | 1,904,400 | — | — |
| 2018-06-29 | $63.37 | $67.43 | 1,100,800 | — | — |
| 2018-06-28 | $62.94 | $66.97 | 1,868,200 | — | — |
| 2018-06-27 | $64.17 | $68.28 | 1,370,300 | — | — |
| 2018-06-26 | $65.14 | $69.31 | 1,889,500 | — | — |
| 2018-06-25 | $65.01 | $69.17 | 2,043,100 | — | — |
| 2018-06-22 | $65.63 | $69.83 | 2,307,700 | — | — |
| 2018-06-21 | $65.18 | $69.35 | 2,852,500 | — | — |
| 2018-06-20 | $67.18 | $71.48 | 3,355,700 | — | — |
| 2018-06-19 | $67.04 | $71.33 | 2,991,300 | — | — |
| 2018-06-18 | $65.66 | $69.87 | 2,049,500 | — | — |
| 2018-06-15 | $65.94 | $70.16 | 4,196,600 | — | — |
| 2018-06-14 | $65.20 | $69.38 | 2,254,500 | — | — |
| 2018-06-13 | $64.91 | $69.07 | 3,514,800 | — | — |
| 2018-06-12 | $66.03 | $70.26 | 2,398,100 | — | — |
| 2018-06-11 | $65.04 | $69.21 | 1,435,800 | — | — |
| 2018-06-08 | $65.55 | $69.75 | 3,400,100 | — | — |
| 2018-06-07 | $63.70 | $67.78 | 1,621,600 | — | — |
| 2018-06-06 | $62.23 | $66.22 | 1,243,200 | — | — |
| 2018-06-05 | $62.00 | $65.97 | 2,100,900 | — | — |
| 2018-06-04 | $61.76 | $65.72 | 3,271,100 | — | — |
| 2018-06-01 | $62.21 | $66.19 | 1,849,300 | — | — |
| 2018-05-31 | $63.22 | $67.27 | 2,422,200 | — | — |
| 2018-05-30 | $64.80 | $68.95 | 1,406,700 | — | — |
| 2018-05-29 | $65.17 | $69.34 | 1,829,200 | — | — |
| 2018-05-25 | $64.43 | $68.56 | 1,024,800 | — | — |
| 2018-05-24 | $64.36 | $68.48 | 1,562,800 | — | — |
| 2018-05-23 | $63.86 | $67.95 | 1,191,300 | — | — |
| 2018-05-22 | $64.13 | $68.24 | 1,684,800 | — | — |
| 2018-05-21 | $65.59 | $69.79 | 1,574,500 | — | — |
| 2018-05-18 | $66.00 | $70.23 | 1,799,700 | — | — |
| 2018-05-17 | $65.57 | $69.77 | 1,650,500 | — | — |
| 2018-05-16 | $64.79 | $68.94 | 1,912,700 | — | — |
| 2018-05-15 | $65.61 | $69.81 | 1,365,400 | — | — |
| 2018-05-14 | $66.15 | $70.39 | 2,685,600 | — | — |
| 2018-05-11 | $66.92 | $71.21 | 1,518,400 | — | — |
| 2018-05-10 | $67.21 | $71.51 | 1,839,500 | — | — |
| 2018-05-09 | $66.37 | $70.62 | 1,822,400 | — | — |
| 2018-05-08 | $66.21 | $70.45 | 2,084,400 | — | — |
| 2018-05-07 | $65.39 | $69.58 | 1,288,800 | — | — |
| 2018-05-04 | $64.96 | $69.12 | 1,625,200 | — | — |
| 2018-05-03 | $64.67 | $68.81 | 1,549,600 | — | — |
| 2018-05-02 | $65.37 | $69.56 | 2,193,800 | — | — |
| 2018-05-01 | $65.83 | $70.05 | 3,535,500 | — | — |
| 2018-04-30 | $65.49 | $69.68 | 2,388,900 | — | — |
| 2018-04-27 | $65.84 | $70.06 | 2,774,700 | — | — |
| 2018-04-26 | $66.79 | $71.07 | 2,569,600 | — | — |
| 2018-04-25 | $67.46 | $71.78 | 4,732,000 | — | — |
| 2018-04-24 | $75.74 | $80.59 | 1,748,700 | — | — |
| 2018-04-23 | $78.08 | $83.08 | 1,383,500 | — | — |
| 2018-04-20 | $77.21 | $82.16 | 1,617,600 | — | — |
| 2018-04-19 | $78.21 | $83.22 | 1,942,900 | — | — |
| 2018-04-18 | $81.79 | $87.03 | 698,600 | — | — |
| 2018-04-17 | $82.10 | $87.36 | 700,700 | — | — |
| 2018-04-16 | $81.15 | $86.35 | 565,300 | — | — |
| 2018-04-13 | $80.60 | $85.76 | 878,900 | — | — |
| 2018-04-12 | $81.37 | $86.58 | 730,700 | — | — |
| 2018-04-11 | $81.21 | $86.41 | 704,500 | — | — |
| 2018-04-10 | $81.20 | $86.40 | 1,252,600 | — | — |
| 2018-04-09 | $79.67 | $84.77 | 831,200 | — | — |
| 2018-04-06 | $80.89 | $86.07 | 1,156,700 | — | — |
| 2018-04-05 | $81.54 | $86.76 | 1,069,500 | — | — |
| 2018-04-04 | $81.12 | $86.32 | 1,020,800 | — | — |
| 2018-04-03 | $80.67 | $85.84 | 1,242,000 | — | — |
| 2018-04-02 | $78.70 | $83.74 | 1,431,500 | — | — |
| 2018-03-29 | $80.40 | $85.55 | 1,699,000 | — | — |
| 2018-03-28 | $81.60 | $86.83 | 1,657,500 | — | — |
| 2018-03-27 | $80.47 | $85.62 | 1,534,700 | — | — |
| 2018-03-26 | $80.96 | $86.15 | 1,286,000 | — | — |
| 2018-03-23 | $77.61 | $82.58 | 988,900 | — | — |
| 2018-03-22 | $79.08 | $84.14 | 1,113,300 | — | — |
| 2018-03-21 | $80.70 | $85.87 | 938,000 | — | — |
| 2018-03-20 | $79.79 | $84.90 | 837,100 | — | — |
| 2018-03-19 | $79.63 | $84.73 | 1,415,200 | — | — |
| 2018-03-16 | $81.01 | $86.20 | 1,227,200 | — | — |
| 2018-03-15 | $81.26 | $86.46 | 914,000 | — | — |
| 2018-03-14 | $81.94 | $87.19 | 828,300 | — | — |
| 2018-03-13 | $83.39 | $88.73 | 841,900 | — | — |
| 2018-03-12 | $83.38 | $88.72 | 880,000 | — | — |
| 2018-03-09 | $83.33 | $88.67 | 761,400 | — | — |
| 2018-03-08 | $81.41 | $86.62 | 763,300 | — | — |
| 2018-03-07 | $82.30 | $87.35 | 1,426,100 | — | — |
| 2018-03-06 | $81.46 | $86.46 | 1,929,100 | — | — |
| 2018-03-05 | $79.74 | $84.63 | 1,220,300 | — | — |
| 2018-03-02 | $79.63 | $84.51 | 1,045,000 | — | — |
| 2018-03-01 | $78.85 | $83.69 | 2,814,500 | — | — |
| 2018-02-28 | $81.30 | $86.29 | 1,350,500 | — | — |
| 2018-02-27 | $83.37 | $88.48 | 1,406,000 | — | — |
| 2018-02-26 | $85.54 | $90.79 | 695,700 | — | — |
| 2018-02-23 | $84.90 | $90.11 | 921,900 | — | — |
| 2018-02-22 | $85.03 | $90.25 | 1,071,200 | — | — |
| 2018-02-21 | $83.03 | $88.12 | 2,494,600 | — | — |
| 2018-02-20 | $87.23 | $92.58 | 1,123,600 | — | — |
| 2018-02-16 | $87.44 | $92.80 | 801,300 | — | — |
| 2018-02-15 | $87.51 | $92.88 | 591,900 | — | — |
| 2018-02-14 | $86.32 | $91.61 | 994,000 | — | — |
| 2018-02-13 | $85.72 | $90.98 | 916,000 | — | — |
| 2018-02-12 | $85.22 | $90.45 | 1,665,000 | — | — |
| 2018-02-09 | $81.63 | $86.64 | 2,779,900 | — | — |
| 2018-02-08 | $83.86 | $89.00 | 976,800 | — | — |
| 2018-02-07 | $87.11 | $92.45 | 1,202,700 | — | — |
| 2018-02-06 | $87.59 | $92.96 | 1,585,400 | — | — |
| 2018-02-05 | $86.30 | $91.59 | 1,593,600 | — | — |
| 2018-02-02 | $88.88 | $94.33 | 1,165,100 | — | — |
| 2018-02-01 | $92.11 | $97.76 | 724,800 | — | — |
| 2018-01-31 | $92.97 | $98.67 | 668,400 | — | — |
| 2018-01-30 | $93.56 | $99.30 | 797,800 | — | — |
| 2018-01-29 | $93.66 | $99.40 | 916,400 | — | — |
| 2018-01-26 | $95.94 | $101.82 | 358,700 | — | — |
| 2018-01-25 | $95.76 | $101.63 | 642,500 | — | — |
| 2018-01-24 | $95.60 | $101.46 | 530,200 | — | — |
| 2018-01-23 | $95.73 | $101.60 | 456,500 | — | — |
| 2018-01-22 | $96.36 | $102.27 | 649,900 | — | — |
| 2018-01-19 | $96.03 | $101.92 | 518,300 | — | — |
| 2018-01-18 | $95.62 | $101.48 | 711,500 | — | — |
| 2018-01-17 | $94.95 | $100.77 | 883,500 | — | — |
| 2018-01-16 | $93.57 | $99.31 | 994,500 | — | — |
| 2018-01-12 | $95.92 | $101.80 | 702,900 | — | — |
| 2018-01-11 | $95.49 | $101.35 | 1,021,800 | — | — |
| 2018-01-10 | $93.50 | $99.23 | 665,500 | — | — |
| 2018-01-09 | $94.15 | $99.92 | 625,600 | — | — |
| 2018-01-08 | $94.41 | $100.20 | 729,900 | — | — |
| 2018-01-05 | $94.42 | $100.21 | 909,400 | — | — |
| 2018-01-04 | $93.65 | $99.39 | 806,900 | — | — |
| 2018-01-03 | $94.06 | $99.83 | 900,100 | — | — |
| 2018-01-02 | $92.22 | $97.88 | 466,200 | — | — |