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
- 2015-01-30 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 | $45.42 | $45.42 | 666,400 | — | — |
| 2018-12-28 | $43.51 | $43.51 | 683,000 | — | — |
| 2018-12-27 | $43.58 | $43.58 | 688,200 | — | — |
| 2018-12-26 | $43.21 | $43.21 | 831,700 | — | — |
| 2018-12-24 | $41.01 | $41.01 | 448,800 | — | — |
| 2018-12-21 | $42.48 | $42.48 | 829,000 | — | — |
| 2018-12-20 | $43.56 | $43.56 | 597,300 | — | — |
| 2018-12-19 | $45.55 | $45.55 | 637,500 | — | — |
| 2018-12-18 | $45.08 | $45.08 | 532,500 | — | — |
| 2018-12-17 | $45.75 | $45.75 | 757,900 | — | — |
| 2018-12-14 | $45.76 | $45.76 | 530,200 | — | — |
| 2018-12-13 | $46.35 | $46.35 | 425,300 | — | — |
| 2018-12-12 | $45.91 | $45.91 | 591,000 | — | — |
| 2018-12-11 | $46.71 | $46.71 | 444,800 | — | — |
| 2018-12-10 | $47.60 | $47.60 | 823,100 | — | — |
| 2018-12-07 | $47.93 | $47.93 | 614,900 | — | — |
| 2018-12-06 | $49.47 | $49.47 | 721,800 | — | — |
| 2018-12-04 | $49.80 | $49.80 | 883,400 | — | — |
| 2018-12-03 | $51.59 | $51.59 | 1,367,700 | — | — |
| 2018-11-30 | $55.55 | $55.55 | 1,123,700 | — | — |
| 2018-11-29 | $53.25 | $53.25 | 729,100 | — | — |
| 2018-11-28 | $52.19 | $52.19 | 1,230,600 | — | — |
| 2018-11-27 | $50.99 | $50.99 | 640,000 | — | — |
| 2018-11-26 | $51.13 | $51.13 | 1,035,200 | — | — |
| 2018-11-23 | $51.35 | $51.35 | 249,900 | — | — |
| 2018-11-21 | $51.27 | $51.27 | 464,000 | — | — |
| 2018-11-20 | $50.56 | $50.56 | 721,800 | — | — |
| 2018-11-19 | $50.22 | $50.22 | 647,800 | — | — |
| 2018-11-16 | $50.56 | $50.56 | 608,200 | — | — |
| 2018-11-15 | $50.39 | $50.39 | 861,700 | — | — |
| 2018-11-14 | $49.06 | $49.06 | 584,700 | — | — |
| 2018-11-13 | $48.24 | $48.24 | 964,300 | — | — |
| 2018-11-12 | $51.33 | $51.33 | 675,500 | — | — |
| 2018-11-09 | $50.94 | $50.94 | 508,000 | — | — |
| 2018-11-08 | $50.85 | $50.85 | 812,500 | — | — |
| 2018-11-07 | $51.71 | $51.71 | 960,000 | — | — |
| 2018-11-06 | $50.07 | $50.07 | 1,117,400 | — | — |
| 2018-11-05 | $47.45 | $47.45 | 1,419,500 | — | — |
| 2018-11-02 | $47.19 | $47.19 | 4,095,400 | — | — |
| 2018-11-01 | $54.80 | $54.80 | 1,215,500 | — | — |
| 2018-10-31 | $52.89 | $52.89 | 593,100 | — | — |
| 2018-10-30 | $52.82 | $52.82 | 673,600 | — | — |
| 2018-10-29 | $50.07 | $50.07 | 919,300 | — | — |
| 2018-10-26 | $52.25 | $52.25 | 568,400 | — | — |
| 2018-10-25 | $52.49 | $52.49 | 642,600 | — | — |
| 2018-10-24 | $50.67 | $50.67 | 997,500 | — | — |
| 2018-10-23 | $53.20 | $53.20 | 703,800 | — | — |
| 2018-10-22 | $54.47 | $54.47 | 430,700 | — | — |
| 2018-10-19 | $54.62 | $54.62 | 919,900 | — | — |
| 2018-10-18 | $58.38 | $58.38 | 606,200 | — | — |
| 2018-10-17 | $60.62 | $60.62 | 344,100 | — | — |
| 2018-10-16 | $60.40 | $60.40 | 474,300 | — | — |
| 2018-10-15 | $58.03 | $58.03 | 630,400 | — | — |
| 2018-10-12 | $57.11 | $57.11 | 445,700 | — | — |
| 2018-10-11 | $55.98 | $55.98 | 624,500 | — | — |
| 2018-10-10 | $57.20 | $57.20 | 1,451,300 | — | — |
| 2018-10-09 | $61.75 | $61.75 | 513,400 | — | — |
| 2018-10-08 | $61.03 | $61.03 | 536,600 | — | — |
| 2018-10-05 | $61.18 | $61.18 | 637,300 | — | — |
| 2018-10-04 | $60.92 | $60.92 | 455,800 | — | — |
| 2018-10-03 | $61.83 | $61.83 | 617,000 | — | — |
| 2018-10-02 | $60.60 | $60.60 | 669,900 | — | — |
| 2018-10-01 | $61.59 | $61.59 | 527,700 | — | — |
| 2018-09-28 | $63.01 | $63.01 | 519,300 | — | — |
| 2018-09-27 | $62.95 | $62.95 | 564,500 | — | — |
| 2018-09-26 | $61.20 | $61.20 | 738,100 | — | — |
| 2018-09-25 | $61.12 | $61.12 | 1,381,800 | — | — |
| 2018-09-24 | $58.59 | $58.59 | 377,100 | — | — |
| 2018-09-21 | $58.19 | $58.19 | 1,516,700 | — | — |
| 2018-09-20 | $58.47 | $58.47 | 646,700 | — | — |
| 2018-09-19 | $58.09 | $58.09 | 476,100 | — | — |
| 2018-09-18 | $57.94 | $57.94 | 421,400 | — | — |
| 2018-09-17 | $56.51 | $56.51 | 747,900 | — | — |
| 2018-09-14 | $57.20 | $57.20 | 605,500 | — | — |
| 2018-09-13 | $57.15 | $57.15 | 553,700 | — | — |
| 2018-09-12 | $57.49 | $57.49 | 1,049,700 | — | — |
| 2018-09-11 | $58.85 | $58.85 | 418,900 | — | — |
| 2018-09-10 | $58.55 | $58.55 | 603,200 | — | — |
| 2018-09-07 | $57.90 | $57.90 | 489,000 | — | — |
| 2018-09-06 | $57.93 | $57.93 | 615,300 | — | — |
| 2018-09-05 | $58.81 | $58.81 | 649,500 | — | — |
| 2018-09-04 | $58.76 | $58.76 | 762,500 | — | — |
| 2018-08-31 | $60.45 | $60.45 | 1,174,400 | — | — |
| 2018-08-30 | $58.87 | $58.87 | 428,800 | — | — |
| 2018-08-29 | $58.49 | $58.49 | 615,400 | — | — |
| 2018-08-28 | $58.35 | $58.35 | 452,900 | — | — |
| 2018-08-27 | $57.53 | $57.53 | 390,300 | — | — |
| 2018-08-24 | $58.55 | $58.55 | 476,800 | — | — |
| 2018-08-23 | $58.10 | $58.10 | 353,500 | — | — |
| 2018-08-22 | $57.63 | $57.63 | 295,300 | — | — |
| 2018-08-21 | $57.54 | $57.54 | 389,200 | — | — |
| 2018-08-20 | $57.18 | $57.18 | 428,500 | — | — |
| 2018-08-17 | $58.27 | $58.27 | 1,015,800 | — | — |
| 2018-08-16 | $57.23 | $57.23 | 848,800 | — | — |
| 2018-08-15 | $58.44 | $58.44 | 707,700 | — | — |
| 2018-08-14 | $58.79 | $58.79 | 852,100 | — | — |
| 2018-08-13 | $56.81 | $56.81 | 415,300 | — | — |
| 2018-08-10 | $56.58 | $56.58 | 484,900 | — | — |
| 2018-08-09 | $56.47 | $56.47 | 518,400 | — | — |
| 2018-08-08 | $55.80 | $55.80 | 864,600 | — | — |
| 2018-08-07 | $56.49 | $56.49 | 1,054,700 | — | — |
| 2018-08-06 | $57.54 | $57.54 | 1,949,200 | — | — |
| 2018-08-03 | $56.34 | $56.34 | 4,961,100 | — | — |
| 2018-08-02 | $63.94 | $63.94 | 2,285,800 | — | — |
| 2018-08-01 | $62.21 | $62.21 | 935,200 | — | — |
| 2018-07-31 | $62.33 | $62.33 | 1,277,700 | — | — |
| 2018-07-30 | $61.95 | $61.95 | 1,184,100 | — | — |
| 2018-07-27 | $64.42 | $64.42 | 674,900 | — | — |
| 2018-07-26 | $64.39 | $64.39 | 559,900 | — | — |
| 2018-07-25 | $65.32 | $65.32 | 540,500 | — | — |
| 2018-07-24 | $65.23 | $65.23 | 808,000 | — | — |
| 2018-07-23 | $68.19 | $68.19 | 481,700 | — | — |
| 2018-07-20 | $67.97 | $67.97 | 737,500 | — | — |
| 2018-07-19 | $68.61 | $68.61 | 634,800 | — | — |
| 2018-07-18 | $68.53 | $68.53 | 921,900 | — | — |
| 2018-07-17 | $66.86 | $66.86 | 739,600 | — | — |
| 2018-07-16 | $65.85 | $65.85 | 708,000 | — | — |
| 2018-07-13 | $64.34 | $64.34 | 837,300 | — | — |
| 2018-07-12 | $63.47 | $63.47 | 1,200,000 | — | — |
| 2018-07-11 | $63.85 | $63.85 | 1,445,500 | — | — |
| 2018-07-10 | $63.70 | $63.70 | 956,800 | — | — |
| 2018-07-09 | $64.08 | $64.08 | 1,124,500 | — | — |
| 2018-07-06 | $64.26 | $64.26 | 1,208,800 | — | — |
| 2018-07-05 | $65.26 | $65.26 | 1,408,100 | — | — |
| 2018-07-03 | $65.54 | $65.54 | 733,400 | — | — |
| 2018-07-02 | $64.90 | $64.90 | 1,471,600 | — | — |
| 2018-06-29 | $66.18 | $66.18 | 617,100 | — | — |
| 2018-06-28 | $67.07 | $67.07 | 744,100 | — | — |
| 2018-06-27 | $68.39 | $68.39 | 885,600 | — | — |
| 2018-06-26 | $67.44 | $67.44 | 688,400 | — | — |
| 2018-06-25 | $66.97 | $66.97 | 883,100 | — | — |
| 2018-06-22 | $68.85 | $68.85 | 954,100 | — | — |
| 2018-06-21 | $69.00 | $69.00 | 647,500 | — | — |
| 2018-06-20 | $69.22 | $69.22 | 834,900 | — | — |
| 2018-06-19 | $68.98 | $68.98 | 1,054,600 | — | — |
| 2018-06-18 | $67.78 | $67.78 | 979,800 | — | — |
| 2018-06-15 | $65.33 | $65.33 | 1,132,400 | — | — |
| 2018-06-14 | $65.12 | $65.12 | 1,000,000 | — | — |
| 2018-06-13 | $63.65 | $63.65 | 772,900 | — | — |
| 2018-06-12 | $64.10 | $64.10 | 922,300 | — | — |
| 2018-06-11 | $62.64 | $62.64 | 1,999,900 | — | — |
| 2018-06-08 | $65.18 | $65.18 | 882,900 | — | — |
| 2018-06-07 | $64.01 | $64.01 | 970,400 | — | — |
| 2018-06-06 | $64.38 | $64.38 | 1,038,300 | — | — |
| 2018-06-05 | $62.77 | $62.77 | 1,270,600 | — | — |
| 2018-06-04 | $61.73 | $61.73 | 960,000 | — | — |
| 2018-06-01 | $60.16 | $60.16 | 998,900 | — | — |
| 2018-05-31 | $59.62 | $59.62 | 1,440,400 | — | — |
| 2018-05-30 | $61.63 | $61.63 | 2,620,100 | — | — |
| 2018-05-29 | $58.33 | $58.33 | 564,100 | — | — |
| 2018-05-25 | $58.35 | $58.35 | 547,000 | — | — |
| 2018-05-24 | $58.41 | $58.41 | 439,000 | — | — |
| 2018-05-23 | $57.89 | $57.89 | 695,100 | — | — |
| 2018-05-22 | $57.96 | $57.96 | 429,000 | — | — |
| 2018-05-21 | $58.99 | $58.99 | 789,000 | — | — |
| 2018-05-18 | $58.46 | $58.46 | 968,500 | — | — |
| 2018-05-17 | $59.66 | $59.66 | 977,500 | — | — |
| 2018-05-16 | $58.61 | $58.61 | 757,400 | — | — |
| 2018-05-15 | $57.83 | $57.83 | 927,400 | — | — |
| 2018-05-14 | $57.98 | $57.98 | 1,110,700 | — | — |
| 2018-05-11 | $58.68 | $58.68 | 915,800 | — | — |
| 2018-05-10 | $58.37 | $58.37 | 1,695,200 | — | — |
| 2018-05-09 | $58.30 | $58.30 | 1,652,000 | — | — |
| 2018-05-08 | $59.36 | $59.36 | 2,306,400 | — | — |
| 2018-05-07 | $57.10 | $57.10 | 2,961,500 | — | — |
| 2018-05-04 | $55.95 | $55.95 | 6,818,900 | — | — |
| 2018-05-03 | $47.41 | $47.41 | 1,527,300 | — | — |
| 2018-05-02 | $47.29 | $47.29 | 626,300 | — | — |
| 2018-05-01 | $47.35 | $47.35 | 691,700 | — | — |
| 2018-04-30 | $47.61 | $47.61 | 896,900 | — | — |
| 2018-04-27 | $47.26 | $47.26 | 1,398,700 | — | — |
| 2018-04-26 | $45.40 | $45.40 | 927,300 | — | — |
| 2018-04-25 | $43.25 | $43.25 | 418,400 | — | — |
| 2018-04-24 | $42.98 | $42.98 | 412,300 | — | — |
| 2018-04-23 | $42.79 | $42.79 | 309,300 | — | — |
| 2018-04-20 | $43.43 | $43.43 | 320,400 | — | — |
| 2018-04-19 | $43.15 | $43.15 | 361,200 | — | — |
| 2018-04-18 | $43.86 | $43.86 | 328,400 | — | — |
| 2018-04-17 | $43.72 | $43.72 | 360,100 | — | — |
| 2018-04-16 | $43.50 | $43.50 | 479,000 | — | — |
| 2018-04-13 | $43.44 | $43.44 | 213,200 | — | — |
| 2018-04-12 | $43.33 | $43.33 | 256,600 | — | — |
| 2018-04-11 | $43.36 | $43.36 | 428,800 | — | — |
| 2018-04-10 | $43.91 | $43.91 | 614,000 | — | — |
| 2018-04-09 | $43.50 | $43.50 | 981,000 | — | — |
| 2018-04-06 | $43.15 | $43.15 | 647,700 | — | — |
| 2018-04-05 | $42.91 | $42.91 | 447,800 | — | — |
| 2018-04-04 | $41.71 | $41.71 | 744,600 | — | — |
| 2018-04-03 | $42.08 | $42.08 | 496,700 | — | — |
| 2018-04-02 | $40.74 | $40.74 | 538,400 | — | — |
| 2018-03-29 | $41.63 | $41.63 | 551,400 | — | — |
| 2018-03-28 | $40.82 | $40.82 | 382,400 | — | — |
| 2018-03-27 | $41.06 | $41.06 | 469,200 | — | — |
| 2018-03-26 | $41.56 | $41.56 | 468,400 | — | — |
| 2018-03-23 | $40.19 | $40.19 | 561,300 | — | — |
| 2018-03-22 | $39.91 | $39.91 | 424,100 | — | — |
| 2018-03-21 | $41.48 | $41.48 | 342,600 | — | — |
| 2018-03-20 | $41.06 | $41.06 | 333,600 | — | — |
| 2018-03-19 | $41.08 | $41.08 | 723,700 | — | — |
| 2018-03-16 | $41.02 | $41.02 | 594,800 | — | — |
| 2018-03-15 | $41.12 | $41.12 | 390,500 | — | — |
| 2018-03-14 | $41.63 | $41.63 | 556,100 | — | — |
| 2018-03-13 | $42.17 | $42.17 | 444,300 | — | — |
| 2018-03-12 | $42.48 | $42.48 | 509,500 | — | — |
| 2018-03-09 | $42.33 | $42.33 | 490,600 | — | — |
| 2018-03-08 | $41.60 | $41.60 | 408,300 | — | — |
| 2018-03-07 | $41.19 | $41.19 | 649,500 | — | — |
| 2018-03-06 | $41.37 | $41.37 | 625,300 | — | — |
| 2018-03-05 | $40.98 | $40.98 | 1,110,700 | — | — |
| 2018-03-02 | $39.55 | $39.55 | 593,600 | — | — |
| 2018-03-01 | $38.43 | $38.43 | 1,077,300 | — | — |
| 2018-02-28 | $38.99 | $38.99 | 1,044,900 | — | — |
| 2018-02-27 | $39.00 | $39.00 | 1,358,500 | — | — |
| 2018-02-26 | $39.00 | $39.00 | 2,154,100 | — | — |
| 2018-02-23 | $37.89 | $37.89 | 806,300 | — | — |
| 2018-02-22 | $37.63 | $37.63 | 820,700 | — | — |
| 2018-02-21 | $38.48 | $38.48 | 1,276,100 | — | — |
| 2018-02-20 | $37.29 | $37.29 | 1,894,300 | — | — |
| 2018-02-16 | $38.03 | $38.03 | 5,554,300 | — | — |
| 2018-02-15 | $41.21 | $41.21 | 3,993,900 | — | — |
| 2018-02-14 | $39.64 | $39.64 | 1,083,200 | — | — |
| 2018-02-13 | $38.21 | $38.21 | 1,266,100 | — | — |
| 2018-02-12 | $39.22 | $39.22 | 742,400 | — | — |
| 2018-02-09 | $39.58 | $39.58 | 781,000 | — | — |
| 2018-02-08 | $40.09 | $40.09 | 1,437,500 | — | — |
| 2018-02-07 | $39.87 | $39.87 | 512,700 | — | — |
| 2018-02-06 | $40.38 | $40.38 | 776,700 | — | — |
| 2018-02-05 | $40.01 | $40.01 | 834,300 | — | — |
| 2018-02-02 | $41.91 | $41.91 | 465,000 | — | — |
| 2018-02-01 | $42.94 | $42.94 | 513,200 | — | — |
| 2018-01-31 | $43.71 | $43.71 | 760,200 | — | — |
| 2018-01-30 | $43.39 | $43.39 | 478,100 | — | — |
| 2018-01-29 | $43.64 | $43.64 | 1,304,900 | — | — |
| 2018-01-26 | $43.83 | $43.83 | 1,238,900 | — | — |
| 2018-01-25 | $44.70 | $44.70 | 687,800 | — | — |
| 2018-01-24 | $44.89 | $44.89 | 690,900 | — | — |
| 2018-01-23 | $44.56 | $44.56 | 578,900 | — | — |
| 2018-01-22 | $43.00 | $43.00 | 594,800 | — | — |
| 2018-01-19 | $43.50 | $43.50 | 330,300 | — | — |
| 2018-01-18 | $43.59 | $43.59 | 630,800 | — | — |
| 2018-01-17 | $43.54 | $43.54 | 547,700 | — | — |
| 2018-01-16 | $42.56 | $42.56 | 742,300 | — | — |
| 2018-01-12 | $43.15 | $43.15 | 405,300 | — | — |
| 2018-01-11 | $43.48 | $43.48 | 702,100 | — | — |
| 2018-01-10 | $44.24 | $44.24 | 603,500 | — | — |
| 2018-01-09 | $43.42 | $43.42 | 553,800 | — | — |
| 2018-01-08 | $43.52 | $43.52 | 736,800 | — | — |
| 2018-01-05 | $44.17 | $44.17 | 732,300 | — | — |
| 2018-01-04 | $45.39 | $45.39 | 758,300 | — | — |
| 2018-01-03 | $47.08 | $47.08 | 1,116,800 | — | — |
| 2018-01-02 | $43.68 | $43.68 | 567,200 | — | — |