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
- 2000-08-22 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 | $46.10 | $48.54 | 626,700 | — | — |
| 2018-12-28 | $46.01 | $48.44 | 422,100 | — | — |
| 2018-12-27 | $45.69 | $48.11 | 533,700 | — | — |
| 2018-12-26 | $45.87 | $48.29 | 593,200 | — | — |
| 2018-12-24 | $44.03 | $46.36 | 254,900 | — | — |
| 2018-12-21 | $45.31 | $47.71 | 1,389,700 | — | — |
| 2018-12-20 | $45.69 | $48.11 | 553,900 | — | — |
| 2018-12-19 | $45.35 | $47.75 | 561,000 | — | — |
| 2018-12-18 | $46.64 | $49.11 | 470,500 | — | — |
| 2018-12-17 | $47.49 | $50.00 | 528,500 | — | — |
| 2018-12-14 | $47.66 | $50.18 | 417,100 | — | — |
| 2018-12-13 | $48.96 | $51.55 | 440,200 | — | — |
| 2018-12-12 | $50.88 | $53.57 | 347,900 | — | — |
| 2018-12-11 | $49.66 | $52.29 | 611,700 | — | — |
| 2018-12-10 | $50.79 | $53.47 | 629,200 | — | — |
| 2018-12-07 | $51.97 | $54.72 | 547,200 | — | — |
| 2018-12-06 | $52.84 | $55.63 | 555,400 | — | — |
| 2018-12-04 | $53.36 | $56.18 | 461,300 | — | — |
| 2018-12-03 | $56.91 | $59.92 | 410,300 | — | — |
| 2018-11-30 | $57.35 | $60.38 | 434,200 | — | — |
| 2018-11-29 | $56.12 | $59.09 | 335,300 | — | — |
| 2018-11-28 | $56.16 | $59.13 | 494,100 | — | — |
| 2018-11-27 | $55.92 | $58.88 | 628,400 | — | — |
| 2018-11-26 | $55.91 | $58.87 | 312,700 | — | — |
| 2018-11-23 | $54.59 | $57.48 | 108,200 | — | — |
| 2018-11-21 | $54.42 | $57.30 | 321,500 | — | — |
| 2018-11-20 | $53.90 | $56.75 | 423,900 | — | — |
| 2018-11-19 | $54.72 | $57.61 | 574,100 | — | — |
| 2018-11-16 | $54.19 | $57.05 | 407,800 | — | — |
| 2018-11-15 | $53.63 | $56.47 | 427,200 | — | — |
| 2018-11-14 | $52.59 | $55.37 | 492,200 | — | — |
| 2018-11-13 | $52.94 | $55.74 | 187,600 | — | — |
| 2018-11-12 | $52.48 | $55.25 | 281,100 | — | — |
| 2018-11-09 | $53.25 | $56.06 | 223,800 | — | — |
| 2018-11-08 | $53.95 | $56.80 | 324,100 | — | — |
| 2018-11-07 | $53.51 | $56.34 | 312,400 | — | — |
| 2018-11-06 | $53.39 | $56.21 | 236,500 | — | — |
| 2018-11-05 | $53.23 | $56.04 | 448,800 | — | — |
| 2018-11-02 | $53.29 | $56.11 | 511,400 | — | — |
| 2018-11-01 | $52.68 | $55.46 | 415,000 | — | — |
| 2018-10-31 | $52.30 | $54.90 | 522,200 | — | — |
| 2018-10-30 | $51.75 | $54.32 | 634,500 | — | — |
| 2018-10-29 | $51.39 | $53.94 | 556,700 | — | — |
| 2018-10-26 | $50.49 | $53.00 | 558,200 | — | — |
| 2018-10-25 | $51.16 | $53.70 | 521,600 | — | — |
| 2018-10-24 | $50.02 | $52.50 | 860,800 | — | — |
| 2018-10-23 | $53.03 | $55.66 | 904,300 | — | — |
| 2018-10-22 | $52.17 | $54.76 | 763,700 | — | — |
| 2018-10-19 | $54.03 | $56.71 | 846,200 | — | — |
| 2018-10-18 | $55.45 | $58.20 | 1,005,500 | — | — |
| 2018-10-17 | $56.64 | $59.45 | 2,624,500 | — | — |
| 2018-10-16 | $55.01 | $57.74 | 1,317,000 | — | — |
| 2018-10-15 | $55.71 | $58.48 | 706,800 | — | — |
| 2018-10-12 | $56.00 | $58.78 | 799,500 | — | — |
| 2018-10-11 | $56.88 | $59.70 | 680,000 | — | — |
| 2018-10-10 | $59.08 | $62.01 | 492,100 | — | — |
| 2018-10-09 | $60.00 | $62.98 | 302,800 | — | — |
| 2018-10-08 | $60.37 | $63.37 | 335,400 | — | — |
| 2018-10-05 | $59.87 | $62.84 | 371,900 | — | — |
| 2018-10-04 | $61.00 | $64.03 | 465,200 | — | — |
| 2018-10-03 | $61.04 | $64.07 | 621,700 | — | — |
| 2018-10-02 | $59.20 | $62.14 | 563,600 | — | — |
| 2018-10-01 | $59.58 | $62.54 | 534,400 | — | — |
| 2018-09-28 | $60.15 | $63.14 | 550,800 | — | — |
| 2018-09-27 | $60.45 | $63.45 | 734,900 | — | — |
| 2018-09-26 | $60.40 | $63.40 | 1,274,300 | — | — |
| 2018-09-25 | $63.55 | $66.70 | 340,200 | — | — |
| 2018-09-24 | $63.25 | $66.39 | 325,000 | — | — |
| 2018-09-21 | $64.05 | $67.23 | 1,530,800 | — | — |
| 2018-09-20 | $64.60 | $67.81 | 349,100 | — | — |
| 2018-09-19 | $63.65 | $66.81 | 435,300 | — | — |
| 2018-09-18 | $62.45 | $65.55 | 364,800 | — | — |
| 2018-09-17 | $62.80 | $65.92 | 393,900 | — | — |
| 2018-09-14 | $63.25 | $66.39 | 291,200 | — | — |
| 2018-09-13 | $62.45 | $65.55 | 537,300 | — | — |
| 2018-09-12 | $63.85 | $67.02 | 347,000 | — | — |
| 2018-09-11 | $64.75 | $67.96 | 254,000 | — | — |
| 2018-09-10 | $64.65 | $67.86 | 351,000 | — | — |
| 2018-09-07 | $64.55 | $67.75 | 304,500 | — | — |
| 2018-09-06 | $64.50 | $67.70 | 328,000 | — | — |
| 2018-09-05 | $65.10 | $68.33 | 244,400 | — | — |
| 2018-09-04 | $65.40 | $68.65 | 304,100 | — | — |
| 2018-08-31 | $64.55 | $67.75 | 286,800 | — | — |
| 2018-08-30 | $64.40 | $67.60 | 411,500 | — | — |
| 2018-08-29 | $64.20 | $67.39 | 342,900 | — | — |
| 2018-08-28 | $64.20 | $67.39 | 291,900 | — | — |
| 2018-08-27 | $64.35 | $67.54 | 332,000 | — | — |
| 2018-08-24 | $64.45 | $67.65 | 317,600 | — | — |
| 2018-08-23 | $64.85 | $68.07 | 363,900 | — | — |
| 2018-08-22 | $65.70 | $68.96 | 289,400 | — | — |
| 2018-08-21 | $66.20 | $69.49 | 311,000 | — | — |
| 2018-08-20 | $65.50 | $68.75 | 206,600 | — | — |
| 2018-08-17 | $65.15 | $68.38 | 281,200 | — | — |
| 2018-08-16 | $64.80 | $68.02 | 239,800 | — | — |
| 2018-08-15 | $63.80 | $66.97 | 411,800 | — | — |
| 2018-08-14 | $64.20 | $67.39 | 330,500 | — | — |
| 2018-08-13 | $63.25 | $66.39 | 625,300 | — | — |
| 2018-08-10 | $62.90 | $66.02 | 325,000 | — | — |
| 2018-08-09 | $63.55 | $66.70 | 227,300 | — | — |
| 2018-08-08 | $64.15 | $67.33 | 245,400 | — | — |
| 2018-08-07 | $63.45 | $66.60 | 167,600 | — | — |
| 2018-08-06 | $63.30 | $66.44 | 257,900 | — | — |
| 2018-08-03 | $63.25 | $66.39 | 246,800 | — | — |
| 2018-08-02 | $63.75 | $66.91 | 258,300 | — | — |
| 2018-08-01 | $63.35 | $66.35 | 312,600 | — | — |
| 2018-07-31 | $62.50 | $65.46 | 405,200 | — | — |
| 2018-07-30 | $62.55 | $65.51 | 480,900 | — | — |
| 2018-07-27 | $62.60 | $65.56 | 268,900 | — | — |
| 2018-07-26 | $62.95 | $65.93 | 261,700 | — | — |
| 2018-07-25 | $62.55 | $65.51 | 503,700 | — | — |
| 2018-07-24 | $62.80 | $65.77 | 408,800 | — | — |
| 2018-07-23 | $63.50 | $66.51 | 441,800 | — | — |
| 2018-07-20 | $62.95 | $65.93 | 574,400 | — | — |
| 2018-07-19 | $62.25 | $65.20 | 824,200 | — | — |
| 2018-07-18 | $62.05 | $64.99 | 1,188,200 | — | — |
| 2018-07-17 | $60.25 | $63.10 | 591,500 | — | — |
| 2018-07-16 | $60.60 | $63.47 | 786,100 | — | — |
| 2018-07-13 | $60.05 | $62.89 | 549,800 | — | — |
| 2018-07-12 | $61.25 | $64.15 | 830,200 | — | — |
| 2018-07-11 | $63.00 | $65.98 | 317,800 | — | — |
| 2018-07-10 | $63.05 | $66.03 | 327,300 | — | — |
| 2018-07-09 | $64.10 | $67.13 | 302,300 | — | — |
| 2018-07-06 | $62.75 | $65.72 | 322,200 | — | — |
| 2018-07-05 | $62.40 | $65.35 | 305,900 | — | — |
| 2018-07-03 | $62.05 | $64.99 | 133,200 | — | — |
| 2018-07-02 | $62.35 | $65.30 | 436,900 | — | — |
| 2018-06-29 | $61.35 | $64.25 | 578,500 | — | — |
| 2018-06-28 | $61.90 | $64.83 | 411,600 | — | — |
| 2018-06-27 | $62.20 | $65.14 | 356,900 | — | — |
| 2018-06-26 | $63.40 | $66.40 | 368,600 | — | — |
| 2018-06-25 | $63.90 | $66.92 | 386,800 | — | — |
| 2018-06-22 | $64.80 | $67.87 | 769,300 | — | — |
| 2018-06-21 | $65.70 | $68.81 | 758,400 | — | — |
| 2018-06-20 | $66.00 | $69.12 | 476,600 | — | — |
| 2018-06-19 | $65.65 | $68.76 | 730,200 | — | — |
| 2018-06-18 | $64.20 | $67.24 | 374,600 | — | — |
| 2018-06-15 | $63.90 | $66.92 | 1,782,200 | — | — |
| 2018-06-14 | $65.50 | $68.60 | 573,200 | — | — |
| 2018-06-13 | $65.35 | $68.44 | 569,400 | — | — |
| 2018-06-12 | $65.80 | $68.91 | 472,900 | — | — |
| 2018-06-11 | $66.25 | $69.39 | 818,400 | — | — |
| 2018-06-08 | $67.15 | $70.33 | 753,800 | — | — |
| 2018-06-07 | $65.70 | $68.81 | 718,700 | — | — |
| 2018-06-06 | $65.00 | $68.08 | 1,477,600 | — | — |
| 2018-06-05 | $64.40 | $67.45 | 715,500 | — | — |
| 2018-06-04 | $65.60 | $68.70 | 469,900 | — | — |
| 2018-06-01 | $64.70 | $67.76 | 1,165,100 | — | — |
| 2018-05-31 | $67.05 | $70.22 | 289,200 | — | — |
| 2018-05-30 | $68.10 | $71.32 | 492,500 | — | — |
| 2018-05-29 | $66.30 | $69.44 | 379,900 | — | — |
| 2018-05-25 | $67.25 | $70.43 | 212,700 | — | — |
| 2018-05-24 | $67.80 | $71.01 | 449,600 | — | — |
| 2018-05-23 | $68.00 | $71.22 | 542,600 | — | — |
| 2018-05-22 | $68.05 | $71.27 | 366,000 | — | — |
| 2018-05-21 | $67.85 | $71.06 | 579,700 | — | — |
| 2018-05-18 | $66.55 | $69.70 | 330,800 | — | — |
| 2018-05-17 | $66.85 | $70.01 | 312,500 | — | — |
| 2018-05-16 | $66.30 | $69.44 | 308,900 | — | — |
| 2018-05-15 | $65.85 | $68.97 | 387,300 | — | — |
| 2018-05-14 | $65.25 | $68.34 | 255,300 | — | — |
| 2018-05-11 | $65.45 | $68.55 | 301,400 | — | — |
| 2018-05-10 | $65.50 | $68.60 | 307,200 | — | — |
| 2018-05-09 | $65.35 | $68.44 | 518,400 | — | — |
| 2018-05-08 | $64.50 | $67.55 | 389,400 | — | — |
| 2018-05-07 | $63.95 | $66.98 | 478,600 | — | — |
| 2018-05-04 | $63.50 | $66.51 | 414,800 | — | — |
| 2018-05-03 | $63.10 | $66.09 | 293,300 | — | — |
| 2018-05-02 | $63.70 | $66.57 | 432,900 | — | — |
| 2018-05-01 | $64.25 | $67.14 | 349,100 | — | — |
| 2018-04-30 | $64.05 | $66.93 | 306,400 | — | — |
| 2018-04-27 | $65.25 | $68.19 | 444,100 | — | — |
| 2018-04-26 | $65.25 | $68.19 | 543,800 | — | — |
| 2018-04-25 | $65.20 | $68.14 | 577,400 | — | — |
| 2018-04-24 | $65.05 | $67.98 | 481,000 | — | — |
| 2018-04-23 | $64.70 | $67.61 | 742,300 | — | — |
| 2018-04-20 | $63.80 | $66.67 | 590,100 | — | — |
| 2018-04-19 | $63.05 | $65.89 | 713,400 | — | — |
| 2018-04-18 | $61.80 | $64.58 | 1,124,100 | — | — |
| 2018-04-17 | $62.05 | $64.84 | 1,628,500 | — | — |
| 2018-04-16 | $63.95 | $66.83 | 925,400 | — | — |
| 2018-04-13 | $64.05 | $66.93 | 570,700 | — | — |
| 2018-04-12 | $65.70 | $68.66 | 462,200 | — | — |
| 2018-04-11 | $64.80 | $67.72 | 292,000 | — | — |
| 2018-04-10 | $64.75 | $67.67 | 480,100 | — | — |
| 2018-04-09 | $63.45 | $66.31 | 376,600 | — | — |
| 2018-04-06 | $63.80 | $66.67 | 506,500 | — | — |
| 2018-04-05 | $65.35 | $68.29 | 576,600 | — | — |
| 2018-04-04 | $65.00 | $67.93 | 508,500 | — | — |
| 2018-04-03 | $64.40 | $67.30 | 797,300 | — | — |
| 2018-04-02 | $63.50 | $66.36 | 617,800 | — | — |
| 2018-03-29 | $64.20 | $67.09 | 649,400 | — | — |
| 2018-03-28 | $63.80 | $66.67 | 680,200 | — | — |
| 2018-03-27 | $62.60 | $65.42 | 599,000 | — | — |
| 2018-03-26 | $63.85 | $66.72 | 1,001,500 | — | — |
| 2018-03-23 | $61.85 | $64.63 | 1,028,800 | — | — |
| 2018-03-22 | $63.65 | $66.52 | 1,138,100 | — | — |
| 2018-03-21 | $68.25 | $71.32 | 393,800 | — | — |
| 2018-03-20 | $68.20 | $71.27 | 548,100 | — | — |
| 2018-03-19 | $67.35 | $70.38 | 447,200 | — | — |
| 2018-03-16 | $67.35 | $70.38 | 1,164,000 | — | — |
| 2018-03-15 | $66.95 | $69.96 | 354,400 | — | — |
| 2018-03-14 | $66.50 | $69.49 | 483,500 | — | — |
| 2018-03-13 | $67.70 | $70.75 | 337,000 | — | — |
| 2018-03-12 | $68.45 | $71.53 | 515,300 | — | — |
| 2018-03-09 | $68.55 | $71.64 | 424,900 | — | — |
| 2018-03-08 | $67.40 | $70.43 | 261,800 | — | — |
| 2018-03-07 | $67.95 | $71.01 | 532,400 | — | — |
| 2018-03-06 | $67.65 | $70.70 | 368,800 | — | — |
| 2018-03-05 | $67.05 | $70.07 | 342,300 | — | — |
| 2018-03-02 | $66.55 | $69.55 | 457,900 | — | — |
| 2018-03-01 | $65.35 | $68.29 | 641,700 | — | — |
| 2018-02-28 | $64.55 | $67.46 | 405,800 | — | — |
| 2018-02-27 | $65.15 | $68.08 | 288,600 | — | — |
| 2018-02-26 | $66.30 | $69.28 | 265,000 | — | — |
| 2018-02-23 | $66.25 | $69.23 | 391,700 | — | — |
| 2018-02-22 | $65.55 | $68.50 | 963,400 | — | — |
| 2018-02-21 | $66.55 | $69.55 | 616,200 | — | — |
| 2018-02-20 | $65.80 | $68.76 | 789,000 | — | — |
| 2018-02-16 | $65.90 | $68.87 | 602,900 | — | — |
| 2018-02-15 | $64.10 | $66.99 | 428,300 | — | — |
| 2018-02-14 | $63.70 | $66.57 | 260,300 | — | — |
| 2018-02-13 | $62.15 | $64.95 | 208,400 | — | — |
| 2018-02-12 | $61.90 | $64.69 | 677,200 | — | — |
| 2018-02-09 | $60.80 | $63.54 | 1,016,100 | — | — |
| 2018-02-08 | $60.20 | $62.91 | 614,600 | — | — |
| 2018-02-07 | $62.40 | $65.21 | 638,200 | — | — |
| 2018-02-06 | $62.15 | $64.95 | 992,400 | — | — |
| 2018-02-05 | $62.25 | $65.05 | 1,164,000 | — | — |
| 2018-02-02 | $64.20 | $67.09 | 643,900 | — | — |
| 2018-02-01 | $64.00 | $66.88 | 535,900 | — | — |
| 2018-01-31 | $63.30 | $66.00 | 326,900 | — | — |
| 2018-01-30 | $63.15 | $65.85 | 381,900 | — | — |
| 2018-01-29 | $64.15 | $66.89 | 276,300 | — | — |
| 2018-01-26 | $63.98 | $66.71 | 254,100 | — | — |
| 2018-01-25 | $64.00 | $66.73 | 481,900 | — | — |
| 2018-01-24 | $64.65 | $67.41 | 915,000 | — | — |
| 2018-01-23 | $64.70 | $67.46 | 516,500 | — | — |
| 2018-01-22 | $64.00 | $66.73 | 606,700 | — | — |
| 2018-01-19 | $64.00 | $66.73 | 812,500 | — | — |
| 2018-01-18 | $64.30 | $67.05 | 779,700 | — | — |
| 2018-01-17 | $65.05 | $67.83 | 1,385,800 | — | — |
| 2018-01-16 | $67.85 | $70.75 | 699,700 | — | — |
| 2018-01-12 | $68.55 | $71.48 | 721,100 | — | — |
| 2018-01-11 | $69.45 | $72.42 | 455,500 | — | — |
| 2018-01-10 | $68.55 | $71.48 | 356,400 | — | — |
| 2018-01-09 | $67.65 | $70.54 | 353,400 | — | — |
| 2018-01-08 | $66.95 | $69.81 | 432,200 | — | — |
| 2018-01-05 | $67.05 | $69.91 | 325,800 | — | — |
| 2018-01-04 | $67.00 | $69.86 | 384,600 | — | — |
| 2018-01-03 | $66.55 | $69.39 | 381,800 | — | — |
| 2018-01-02 | $66.65 | $69.50 | 480,700 | — | — |