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
- 2012-01-27 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 | $58.33 | $58.33 | 706,853 | — | — |
| 2018-12-28 | $57.51 | $57.51 | 591,489 | — | — |
| 2018-12-27 | $57.50 | $57.50 | 802,047 | — | — |
| 2018-12-26 | $57.81 | $57.81 | 904,118 | — | — |
| 2018-12-24 | $55.22 | $55.22 | 720,910 | — | — |
| 2018-12-21 | $56.86 | $56.86 | 4,551,148 | — | — |
| 2018-12-20 | $58.72 | $58.72 | 1,220,719 | — | — |
| 2018-12-19 | $58.91 | $58.91 | 906,868 | — | — |
| 2018-12-18 | $58.97 | $58.97 | 879,822 | — | — |
| 2018-12-17 | $58.74 | $58.74 | 1,067,919 | — | — |
| 2018-12-14 | $60.01 | $60.01 | 621,590 | — | — |
| 2018-12-13 | $60.62 | $60.62 | 1,186,950 | — | — |
| 2018-12-12 | $60.51 | $60.51 | 708,534 | — | — |
| 2018-12-11 | $59.93 | $59.93 | 1,108,870 | — | — |
| 2018-12-10 | $60.26 | $60.26 | 1,094,659 | — | — |
| 2018-12-07 | $59.82 | $59.82 | 696,462 | — | — |
| 2018-12-06 | $60.58 | $60.58 | 909,007 | — | — |
| 2018-12-04 | $61.09 | $61.09 | 1,138,971 | — | — |
| 2018-12-03 | $62.18 | $62.18 | 852,013 | — | — |
| 2018-11-30 | $63.32 | $63.32 | 1,194,438 | — | — |
| 2018-11-29 | $62.05 | $62.05 | 643,746 | — | — |
| 2018-11-28 | $61.98 | $61.98 | 844,831 | — | — |
| 2018-11-27 | $60.99 | $60.99 | 868,515 | — | — |
| 2018-11-26 | $60.61 | $60.61 | 972,419 | — | — |
| 2018-11-23 | $59.95 | $59.95 | 286,958 | — | — |
| 2018-11-21 | $60.98 | $60.98 | 1,091,603 | — | — |
| 2018-11-20 | $60.07 | $60.07 | 1,318,206 | — | — |
| 2018-11-19 | $60.05 | $60.05 | 1,628,390 | — | — |
| 2018-11-16 | $62.86 | $62.86 | 2,573,763 | — | — |
| 2018-11-15 | $59.52 | $59.52 | 1,230,193 | — | — |
| 2018-11-14 | $59.98 | $59.98 | 987,852 | — | — |
| 2018-11-13 | $60.26 | $60.26 | 1,386,966 | — | — |
| 2018-11-12 | $60.19 | $60.19 | 1,014,898 | — | — |
| 2018-11-09 | $60.62 | $60.62 | 1,605,317 | — | — |
| 2018-11-08 | $59.84 | $59.84 | 766,750 | — | — |
| 2018-11-07 | $59.71 | $59.71 | 1,282,756 | — | — |
| 2018-11-06 | $60.01 | $60.01 | 1,510,122 | — | — |
| 2018-11-05 | $59.31 | $59.31 | 1,287,951 | — | — |
| 2018-11-02 | $58.37 | $58.37 | 1,125,219 | — | — |
| 2018-11-01 | $59.84 | $59.84 | 990,602 | — | — |
| 2018-10-31 | $57.87 | $57.87 | 1,442,279 | — | — |
| 2018-10-30 | $57.24 | $57.24 | 1,842,310 | — | — |
| 2018-10-29 | $56.09 | $56.09 | 2,173,886 | — | — |
| 2018-10-26 | $55.99 | $55.99 | 1,732,752 | — | — |
| 2018-10-25 | $58.98 | $58.98 | 1,452,822 | — | — |
| 2018-10-24 | $59.30 | $59.30 | 1,701,734 | — | — |
| 2018-10-23 | $60.86 | $60.86 | 1,792,802 | — | — |
| 2018-10-22 | $61.69 | $61.69 | 1,120,635 | — | — |
| 2018-10-19 | $62.68 | $62.68 | 597,295 | — | — |
| 2018-10-18 | $62.15 | $62.15 | 328,367 | — | — |
| 2018-10-17 | $62.79 | $62.79 | 428,757 | — | — |
| 2018-10-16 | $62.64 | $62.64 | 658,568 | — | — |
| 2018-10-15 | $61.37 | $61.37 | 456,719 | — | — |
| 2018-10-12 | $60.73 | $60.73 | 721,522 | — | — |
| 2018-10-11 | $59.73 | $59.73 | 1,201,925 | — | — |
| 2018-10-10 | $60.75 | $60.75 | 871,418 | — | — |
| 2018-10-09 | $62.23 | $62.23 | 729,467 | — | — |
| 2018-10-08 | $62.88 | $62.88 | 557,567 | — | — |
| 2018-10-05 | $62.98 | $62.98 | 1,137,290 | — | — |
| 2018-10-04 | $62.05 | $62.05 | 636,565 | — | — |
| 2018-10-03 | $62.02 | $62.02 | 1,340,667 | — | — |
| 2018-10-02 | $64.08 | $64.08 | 1,156,696 | — | — |
| 2018-10-01 | $64.15 | $64.15 | 735,274 | — | — |
| 2018-09-28 | $64.16 | $64.16 | 1,298,036 | — | — |
| 2018-09-27 | $63.89 | $63.89 | 472,152 | — | — |
| 2018-09-26 | $64.51 | $64.51 | 874,780 | — | — |
| 2018-09-25 | $64.84 | $64.84 | 464,512 | — | — |
| 2018-09-24 | $65.57 | $65.57 | 1,941,018 | — | — |
| 2018-09-21 | $65.75 | $65.75 | 1,711,207 | — | — |
| 2018-09-20 | $65.03 | $65.03 | 598,976 | — | — |
| 2018-09-19 | $64.46 | $64.46 | 555,122 | — | — |
| 2018-09-18 | $64.69 | $64.69 | 795,630 | — | — |
| 2018-09-17 | $65.54 | $65.54 | 522,118 | — | — |
| 2018-09-14 | $65.87 | $65.87 | 524,562 | — | — |
| 2018-09-13 | $65.75 | $65.75 | 631,675 | — | — |
| 2018-09-12 | $65.53 | $65.53 | 485,293 | — | — |
| 2018-09-11 | $64.53 | $64.53 | 421,117 | — | — |
| 2018-09-10 | $64.00 | $64.00 | 786,309 | — | — |
| 2018-09-07 | $64.12 | $64.12 | 914,202 | — | — |
| 2018-09-06 | $64.20 | $64.20 | 832,760 | — | — |
| 2018-09-05 | $63.61 | $63.61 | 870,196 | — | — |
| 2018-09-04 | $63.63 | $63.63 | 543,815 | — | — |
| 2018-08-31 | $63.65 | $63.65 | 510,505 | — | — |
| 2018-08-30 | $63.48 | $63.48 | 786,003 | — | — |
| 2018-08-29 | $63.74 | $63.74 | 721,980 | — | — |
| 2018-08-28 | $63.30 | $63.30 | 629,536 | — | — |
| 2018-08-27 | $64.12 | $64.12 | 631,981 | — | — |
| 2018-08-24 | $64.05 | $64.05 | 316,296 | — | — |
| 2018-08-23 | $63.74 | $63.74 | 621,285 | — | — |
| 2018-08-22 | $63.67 | $63.67 | 676,904 | — | — |
| 2018-08-21 | $64.06 | $64.06 | 1,081,366 | — | — |
| 2018-08-20 | $64.86 | $64.86 | 879,517 | — | — |
| 2018-08-17 | $64.36 | $64.36 | 710,367 | — | — |
| 2018-08-16 | $64.01 | $64.01 | 1,146,611 | — | — |
| 2018-08-15 | $62.03 | $62.03 | 946,902 | — | — |
| 2018-08-14 | $61.18 | $61.18 | 886,546 | — | — |
| 2018-08-13 | $61.00 | $61.00 | 606,922 | — | — |
| 2018-08-10 | $61.01 | $61.01 | 825,884 | — | — |
| 2018-08-09 | $61.51 | $61.51 | 1,287,798 | — | — |
| 2018-08-08 | $62.89 | $62.89 | 1,131,331 | — | — |
| 2018-08-07 | $62.82 | $62.82 | 1,717,930 | — | — |
| 2018-08-06 | $62.18 | $62.18 | 2,299,793 | — | — |
| 2018-08-03 | $61.24 | $61.24 | 3,553,058 | — | — |
| 2018-08-02 | $56.73 | $56.73 | 828,329 | — | — |
| 2018-08-01 | $55.74 | $55.74 | 1,063,488 | — | — |
| 2018-07-31 | $56.65 | $56.65 | 1,156,238 | — | — |
| 2018-07-30 | $57.00 | $57.00 | 1,666,131 | — | — |
| 2018-07-27 | $58.02 | $58.02 | 1,096,340 | — | — |
| 2018-07-26 | $57.83 | $57.83 | 1,056,306 | — | — |
| 2018-07-25 | $57.87 | $57.87 | 531,438 | — | — |
| 2018-07-24 | $57.28 | $57.28 | 641,149 | — | — |
| 2018-07-23 | $57.60 | $57.60 | 594,545 | — | — |
| 2018-07-20 | $58.04 | $58.04 | 558,637 | — | — |
| 2018-07-19 | $58.21 | $58.21 | 755,902 | — | — |
| 2018-07-18 | $57.45 | $57.45 | 706,700 | — | — |
| 2018-07-17 | $57.47 | $57.47 | 535,258 | — | — |
| 2018-07-16 | $57.11 | $57.11 | 466,957 | — | — |
| 2018-07-13 | $57.43 | $57.43 | 388,265 | — | — |
| 2018-07-12 | $57.13 | $57.13 | 534,189 | — | — |
| 2018-07-11 | $56.85 | $56.85 | 621,132 | — | — |
| 2018-07-10 | $56.75 | $56.75 | 654,901 | — | — |
| 2018-07-09 | $56.60 | $56.60 | 814,882 | — | — |
| 2018-07-06 | $57.21 | $57.21 | 845,442 | — | — |
| 2018-07-05 | $57.11 | $57.11 | 1,065,016 | — | — |
| 2018-07-03 | $55.90 | $55.90 | 512,797 | — | — |
| 2018-07-02 | $55.53 | $55.53 | 1,085,186 | — | — |
| 2018-06-29 | $56.30 | $56.30 | 1,358,392 | — | — |
| 2018-06-28 | $56.56 | $56.56 | 819,772 | — | — |
| 2018-06-27 | $56.14 | $56.14 | 1,125,830 | — | — |
| 2018-06-26 | $57.27 | $57.27 | 1,006,035 | — | — |
| 2018-06-25 | $57.34 | $57.34 | 1,203,147 | — | — |
| 2018-06-22 | $56.47 | $56.47 | 1,528,000 | — | — |
| 2018-06-21 | $56.10 | $56.10 | 838,872 | — | — |
| 2018-06-20 | $56.58 | $56.58 | 1,050,653 | — | — |
| 2018-06-19 | $56.00 | $56.00 | 796,699 | — | — |
| 2018-06-18 | $54.72 | $54.72 | 872,946 | — | — |
| 2018-06-15 | $55.29 | $55.29 | 1,773,397 | — | — |
| 2018-06-14 | $55.60 | $55.60 | 739,705 | — | — |
| 2018-06-13 | $55.32 | $55.32 | 1,191,993 | — | — |
| 2018-06-12 | $55.66 | $55.66 | 1,259,989 | — | — |
| 2018-06-11 | $55.16 | $55.16 | 1,324,165 | — | — |
| 2018-06-08 | $53.66 | $53.66 | 1,043,013 | — | — |
| 2018-06-07 | $52.38 | $52.38 | 1,535,334 | — | — |
| 2018-06-06 | $51.54 | $51.54 | 798,227 | — | — |
| 2018-06-05 | $52.16 | $52.16 | 1,252,502 | — | — |
| 2018-06-04 | $52.01 | $52.01 | 868,057 | — | — |
| 2018-06-01 | $50.84 | $50.84 | 577,431 | — | — |
| 2018-05-31 | $50.31 | $50.31 | 1,051,722 | — | — |
| 2018-05-30 | $51.40 | $51.40 | 1,025,288 | — | — |
| 2018-05-29 | $50.74 | $50.74 | 574,681 | — | — |
| 2018-05-25 | $51.03 | $51.03 | 664,527 | — | — |
| 2018-05-24 | $50.08 | $50.08 | 647,414 | — | — |
| 2018-05-23 | $50.31 | $50.31 | 866,376 | — | — |
| 2018-05-22 | $49.68 | $49.68 | 803,422 | — | — |
| 2018-05-21 | $49.44 | $49.44 | 689,128 | — | — |
| 2018-05-18 | $49.41 | $49.41 | 767,973 | — | — |
| 2018-05-17 | $50.22 | $50.22 | 664,222 | — | — |
| 2018-05-16 | $50.36 | $50.36 | 665,444 | — | — |
| 2018-05-15 | $49.74 | $49.74 | 940,942 | — | — |
| 2018-05-14 | $49.52 | $49.52 | 1,301,703 | — | — |
| 2018-05-11 | $50.33 | $50.33 | 769,195 | — | — |
| 2018-05-10 | $50.27 | $50.27 | 560,929 | — | — |
| 2018-05-09 | $49.99 | $49.99 | 941,095 | — | — |
| 2018-05-08 | $50.35 | $50.35 | 1,466,116 | — | — |
| 2018-05-07 | $51.02 | $51.02 | 2,362,441 | — | — |
| 2018-05-04 | $51.52 | $51.52 | 2,801,130 | — | — |
| 2018-05-03 | $50.61 | $50.61 | 2,510,810 | — | — |
| 2018-05-02 | $49.82 | $49.82 | 1,257,238 | — | — |
| 2018-05-01 | $51.49 | $51.49 | 1,185,117 | — | — |
| 2018-04-30 | $52.07 | $52.07 | 1,437,390 | — | — |
| 2018-04-27 | $52.61 | $52.61 | 517,228 | — | — |
| 2018-04-26 | $52.19 | $52.19 | 494,002 | — | — |
| 2018-04-25 | $51.96 | $51.96 | 983,115 | — | — |
| 2018-04-24 | $50.84 | $50.84 | 581,098 | — | — |
| 2018-04-23 | $50.52 | $50.52 | 1,151,501 | — | — |
| 2018-04-20 | $50.27 | $50.27 | 1,058,598 | — | — |
| 2018-04-19 | $51.01 | $51.01 | 1,026,816 | — | — |
| 2018-04-18 | $52.65 | $52.65 | 699,977 | — | — |
| 2018-04-17 | $52.55 | $52.55 | 576,820 | — | — |
| 2018-04-16 | $52.36 | $52.36 | 1,107,647 | — | — |
| 2018-04-13 | $51.85 | $51.85 | 683,933 | — | — |
| 2018-04-12 | $51.68 | $51.68 | 675,376 | — | — |
| 2018-04-11 | $52.23 | $52.23 | 591,794 | — | — |
| 2018-04-10 | $51.79 | $51.79 | 1,165,100 | — | — |
| 2018-04-09 | $51.41 | $51.41 | 985,254 | — | — |
| 2018-04-06 | $51.01 | $51.01 | 759,569 | — | — |
| 2018-04-05 | $51.30 | $51.30 | 775,460 | — | — |
| 2018-04-04 | $51.34 | $51.34 | 738,482 | — | — |
| 2018-04-03 | $50.25 | $50.25 | 1,337,764 | — | — |
| 2018-04-02 | $49.36 | $49.36 | 1,255,099 | — | — |
| 2018-03-29 | $49.58 | $49.58 | 992,894 | — | — |
| 2018-03-28 | $48.66 | $48.66 | 938,498 | — | — |
| 2018-03-27 | $48.07 | $48.07 | 1,582,702 | — | — |
| 2018-03-26 | $48.97 | $48.97 | 1,142,027 | — | — |
| 2018-03-23 | $47.53 | $47.53 | 1,422,110 | — | — |
| 2018-03-22 | $47.00 | $47.00 | 1,418,595 | — | — |
| 2018-03-21 | $46.88 | $46.88 | 1,895,026 | — | — |
| 2018-03-20 | $48.95 | $48.95 | 1,161,738 | — | — |
| 2018-03-19 | $49.22 | $49.22 | 788,601 | — | — |
| 2018-03-16 | $50.27 | $50.27 | 1,656,505 | — | — |
| 2018-03-15 | $49.77 | $49.77 | 1,624,722 | — | — |
| 2018-03-14 | $52.23 | $52.23 | 584,002 | — | — |
| 2018-03-13 | $52.73 | $52.73 | 1,107,647 | — | — |
| 2018-03-12 | $53.08 | $53.08 | 2,130,949 | — | — |
| 2018-03-09 | $52.91 | $52.91 | 654,290 | — | — |
| 2018-03-08 | $52.86 | $52.86 | 756,971 | — | — |
| 2018-03-07 | $52.70 | $52.70 | 921,231 | — | — |
| 2018-03-06 | $52.88 | $52.88 | 1,362,976 | — | — |
| 2018-03-05 | $51.66 | $51.66 | 1,102,146 | — | — |
| 2018-03-02 | $50.81 | $50.81 | 695,240 | — | — |
| 2018-03-01 | $49.87 | $49.87 | 1,132,554 | — | — |
| 2018-02-28 | $49.59 | $49.59 | 1,045,152 | — | — |
| 2018-02-27 | $50.67 | $50.67 | 1,100,618 | — | — |
| 2018-02-26 | $51.67 | $51.67 | 1,609,595 | — | — |
| 2018-02-23 | $51.12 | $51.12 | 924,593 | — | — |
| 2018-02-22 | $50.24 | $50.24 | 1,567,728 | — | — |
| 2018-02-21 | $51.00 | $51.00 | 1,770,952 | — | — |
| 2018-02-20 | $51.71 | $51.71 | 2,188,554 | — | — |
| 2018-02-16 | $51.37 | $51.37 | 1,617,388 | — | — |
| 2018-02-15 | $50.07 | $50.07 | 1,487,814 | — | — |
| 2018-02-14 | $48.92 | $48.92 | 1,302,467 | — | — |
| 2018-02-13 | $47.36 | $47.36 | 1,598,135 | — | — |
| 2018-02-12 | $47.66 | $47.66 | 2,243,257 | — | — |
| 2018-02-09 | $46.88 | $46.88 | 2,382,458 | — | — |
| 2018-02-08 | $47.74 | $47.74 | 2,966,001 | — | — |
| 2018-02-07 | $48.21 | $48.21 | 2,591,641 | — | — |
| 2018-02-06 | $48.36 | $48.36 | 2,733,286 | — | — |
| 2018-02-05 | $48.08 | $48.08 | 4,183,206 | — | — |
| 2018-02-02 | $48.66 | $48.66 | 6,112,000 | — | — |
| 2018-02-01 | $50.83 | $50.83 | 2,855,374 | — | — |
| 2018-01-31 | $49.52 | $49.52 | 1,760,409 | — | — |
| 2018-01-30 | $49.46 | $49.46 | 2,246,618 | — | — |
| 2018-01-29 | $50.68 | $50.68 | 1,104,744 | — | — |
| 2018-01-26 | $51.14 | $51.14 | 732,065 | — | — |
| 2018-01-25 | $51.66 | $51.66 | 685,002 | — | — |
| 2018-01-24 | $52.19 | $52.19 | 1,154,862 | — | — |
| 2018-01-23 | $51.98 | $51.98 | 532,050 | — | — |
| 2018-01-22 | $52.11 | $52.11 | 1,847,963 | — | — |
| 2018-01-19 | $51.95 | $51.95 | 846,970 | — | — |
| 2018-01-18 | $51.96 | $51.96 | 875,238 | — | — |
| 2018-01-17 | $52.38 | $52.38 | 2,160,439 | — | — |
| 2018-01-16 | $52.41 | $52.41 | 1,110,550 | — | — |
| 2018-01-12 | $52.75 | $52.75 | 1,012,147 | — | — |
| 2018-01-11 | $53.69 | $53.69 | 1,862,479 | — | — |
| 2018-01-10 | $51.70 | $51.70 | 1,912,903 | — | — |
| 2018-01-09 | $52.35 | $52.35 | 971,961 | — | — |
| 2018-01-08 | $52.21 | $52.21 | 1,182,978 | — | — |
| 2018-01-05 | $52.37 | $52.37 | 592,864 | — | — |
| 2018-01-04 | $52.34 | $52.34 | 1,082,282 | — | — |
| 2018-01-03 | $51.70 | $51.70 | 1,150,584 | — | — |
| 2018-01-02 | $51.99 | $51.99 | 1,077,087 | — | — |