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
- 2002-07-01 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 | $43.41 | $76.19 | 733,600 | — | — |
| 2018-12-28 | $42.95 | $75.39 | 1,422,300 | — | — |
| 2018-12-27 | $42.64 | $74.84 | 920,200 | — | — |
| 2018-12-26 | $42.43 | $74.47 | 1,126,000 | — | — |
| 2018-12-24 | $41.48 | $72.81 | 559,700 | — | — |
| 2018-12-21 | $42.32 | $74.28 | 1,455,000 | — | — |
| 2018-12-20 | $43.21 | $75.84 | 1,142,600 | — | — |
| 2018-12-19 | $43.38 | $76.14 | 910,400 | — | — |
| 2018-12-18 | $43.21 | $75.84 | 912,600 | — | — |
| 2018-12-17 | $43.58 | $76.49 | 1,345,700 | — | — |
| 2018-12-14 | $44.05 | $77.32 | 1,346,200 | — | — |
| 2018-12-13 | $44.89 | $78.79 | 1,283,400 | — | — |
| 2018-12-12 | $45.15 | $79.25 | 1,358,300 | — | — |
| 2018-12-11 | $44.32 | $77.79 | 1,338,900 | — | — |
| 2018-12-10 | $44.17 | $77.53 | 1,198,100 | — | — |
| 2018-12-07 | $43.48 | $76.32 | 827,000 | — | — |
| 2018-12-06 | $43.71 | $76.72 | 1,308,100 | — | — |
| 2018-12-04 | $44.14 | $77.48 | 1,519,900 | — | — |
| 2018-12-03 | $44.55 | $78.19 | 1,133,000 | — | — |
| 2018-11-30 | $45.35 | $79.60 | 886,800 | — | — |
| 2018-11-29 | $45.05 | $79.07 | 855,800 | — | — |
| 2018-11-28 | $45.55 | $79.95 | 926,900 | — | — |
| 2018-11-27 | $44.68 | $78.42 | 454,700 | — | — |
| 2018-11-26 | $44.76 | $78.56 | 537,500 | — | — |
| 2018-11-23 | $44.92 | $78.84 | 447,000 | — | — |
| 2018-11-21 | $44.77 | $78.58 | 857,800 | — | — |
| 2018-11-20 | $44.67 | $78.41 | 1,205,600 | — | — |
| 2018-11-19 | $44.94 | $78.88 | 1,300,800 | — | — |
| 2018-11-16 | $45.10 | $79.16 | 1,229,600 | — | — |
| 2018-11-15 | $44.57 | $78.23 | 1,067,000 | — | — |
| 2018-11-14 | $45.08 | $79.13 | 842,100 | — | — |
| 2018-11-13 | $44.90 | $78.81 | 1,362,700 | — | — |
| 2018-11-12 | $44.61 | $78.30 | 727,900 | — | — |
| 2018-11-09 | $45.59 | $80.02 | 725,400 | — | — |
| 2018-11-08 | $44.98 | $78.95 | 1,096,500 | — | — |
| 2018-11-07 | $45.33 | $79.56 | 1,576,100 | — | — |
| 2018-11-06 | $44.62 | $78.32 | 1,390,100 | — | — |
| 2018-11-05 | $44.78 | $78.60 | 1,722,500 | — | — |
| 2018-11-02 | $44.16 | $77.51 | 848,900 | — | — |
| 2018-11-01 | $45.13 | $79.21 | 1,066,200 | — | — |
| 2018-10-31 | $44.72 | $78.49 | 1,837,900 | — | — |
| 2018-10-30 | $43.23 | $75.88 | 4,345,100 | — | — |
| 2018-10-29 | $42.29 | $74.23 | 2,167,300 | — | — |
| 2018-10-26 | $42.60 | $74.77 | 1,999,100 | — | — |
| 2018-10-25 | $43.08 | $75.61 | 2,631,900 | — | — |
| 2018-10-24 | $42.25 | $74.16 | 2,411,300 | — | — |
| 2018-10-23 | $44.41 | $77.95 | 1,174,500 | — | — |
| 2018-10-22 | $44.54 | $78.18 | 574,400 | — | — |
| 2018-10-19 | $44.57 | $78.23 | 1,646,500 | — | — |
| 2018-10-18 | $44.45 | $78.02 | 732,400 | — | — |
| 2018-10-17 | $44.68 | $78.42 | 975,800 | — | — |
| 2018-10-16 | $44.35 | $77.84 | 863,200 | — | — |
| 2018-10-15 | $43.43 | $76.23 | 1,094,600 | — | — |
| 2018-10-12 | $42.89 | $75.28 | 1,909,400 | — | — |
| 2018-10-11 | $43.68 | $76.67 | 1,628,400 | — | — |
| 2018-10-10 | $43.69 | $76.69 | 1,181,300 | — | — |
| 2018-10-09 | $43.59 | $76.51 | 1,028,900 | — | — |
| 2018-10-08 | $43.45 | $76.26 | 503,100 | — | — |
| 2018-10-05 | $43.65 | $76.62 | 793,200 | — | — |
| 2018-10-04 | $44.10 | $77.40 | 1,417,500 | — | — |
| 2018-10-03 | $44.62 | $78.32 | 757,700 | — | — |
| 2018-10-02 | $44.58 | $78.25 | 740,900 | — | — |
| 2018-10-01 | $45.00 | $78.98 | 2,353,700 | — | — |
| 2018-09-28 | $44.67 | $78.41 | 3,037,900 | — | — |
| 2018-09-27 | $44.84 | $78.70 | 2,933,600 | — | — |
| 2018-09-26 | $44.30 | $77.76 | 1,658,900 | — | — |
| 2018-09-25 | $43.71 | $76.72 | 906,200 | — | — |
| 2018-09-24 | $43.40 | $76.18 | 1,226,100 | — | — |
| 2018-09-21 | $43.55 | $76.44 | 1,588,200 | — | — |
| 2018-09-20 | $44.15 | $77.49 | 1,086,200 | — | — |
| 2018-09-19 | $43.90 | $77.05 | 800,000 | — | — |
| 2018-09-18 | $43.96 | $77.16 | 959,100 | — | — |
| 2018-09-17 | $43.75 | $76.79 | 880,500 | — | — |
| 2018-09-14 | $43.81 | $76.90 | 1,355,900 | — | — |
| 2018-09-13 | $44.39 | $77.91 | 1,576,500 | — | — |
| 2018-09-12 | $43.34 | $76.07 | 727,900 | — | — |
| 2018-09-11 | $42.47 | $74.54 | 489,600 | — | — |
| 2018-09-10 | $42.64 | $74.84 | 983,100 | — | — |
| 2018-09-07 | $42.09 | $73.88 | 654,400 | — | — |
| 2018-09-06 | $42.14 | $73.96 | 797,800 | — | — |
| 2018-09-05 | $42.18 | $74.03 | 634,100 | — | — |
| 2018-09-04 | $42.42 | $74.46 | 775,500 | — | — |
| 2018-08-31 | $42.85 | $75.21 | 644,800 | — | — |
| 2018-08-30 | $43.51 | $76.37 | 461,100 | — | — |
| 2018-08-29 | $43.90 | $77.05 | 887,800 | — | — |
| 2018-08-28 | $43.60 | $76.53 | 1,193,400 | — | — |
| 2018-08-27 | $43.49 | $76.33 | 782,800 | — | — |
| 2018-08-24 | $43.58 | $76.49 | 1,161,700 | — | — |
| 2018-08-23 | $43.07 | $75.60 | 711,600 | — | — |
| 2018-08-22 | $43.24 | $75.90 | 2,525,400 | — | — |
| 2018-08-21 | $42.88 | $75.26 | 3,465,500 | — | — |
| 2018-08-20 | $42.22 | $74.11 | 826,400 | — | — |
| 2018-08-17 | $42.04 | $73.79 | 2,952,700 | — | — |
| 2018-08-16 | $41.25 | $72.40 | 5,367,200 | — | — |
| 2018-08-15 | $40.40 | $70.91 | 5,629,900 | — | — |
| 2018-08-14 | $41.30 | $72.49 | 4,339,400 | — | — |
| 2018-08-13 | $41.51 | $72.86 | 5,512,000 | — | — |
| 2018-08-10 | $41.57 | $72.96 | 4,399,500 | — | — |
| 2018-08-09 | $41.92 | $73.58 | 3,728,900 | — | — |
| 2018-08-08 | $42.49 | $74.58 | 2,370,100 | — | — |
| 2018-08-07 | $42.67 | $74.89 | 1,224,800 | — | — |
| 2018-08-06 | $42.39 | $74.40 | 1,012,000 | — | — |
| 2018-08-03 | $43.01 | $75.49 | 1,011,800 | — | — |
| 2018-08-02 | $43.51 | $76.37 | 1,569,700 | — | — |
| 2018-08-01 | $43.86 | $76.98 | 1,636,200 | — | — |
| 2018-07-31 | $43.36 | $76.11 | 1,761,200 | — | — |
| 2018-07-30 | $42.93 | $75.35 | 2,063,800 | — | — |
| 2018-07-27 | $43.37 | $76.12 | 872,800 | — | — |
| 2018-07-26 | $43.03 | $75.53 | 1,890,100 | — | — |
| 2018-07-25 | $43.20 | $75.83 | 1,894,400 | — | — |
| 2018-07-24 | $42.63 | $74.82 | 987,900 | — | — |
| 2018-07-23 | $42.28 | $74.21 | 510,400 | — | — |
| 2018-07-20 | $42.35 | $74.33 | 1,536,900 | — | — |
| 2018-07-19 | $41.91 | $73.56 | 976,700 | — | — |
| 2018-07-18 | $42.07 | $73.84 | 2,149,600 | — | — |
| 2018-07-17 | $41.94 | $73.61 | 3,052,200 | — | — |
| 2018-07-16 | $41.75 | $73.28 | 1,418,000 | — | — |
| 2018-07-13 | $41.93 | $73.60 | 1,145,300 | — | — |
| 2018-07-12 | $42.03 | $73.77 | 1,212,900 | — | — |
| 2018-07-11 | $41.53 | $72.89 | 1,396,400 | — | — |
| 2018-07-10 | $42.11 | $73.91 | 2,053,000 | — | — |
| 2018-07-09 | $41.67 | $73.14 | 2,179,600 | — | — |
| 2018-07-06 | $42.48 | $74.56 | 3,657,300 | — | — |
| 2018-07-05 | $42.04 | $73.79 | 4,335,900 | — | — |
| 2018-07-03 | $40.67 | $71.38 | 2,037,800 | — | — |
| 2018-07-02 | $40.00 | $70.21 | 2,890,100 | — | — |
| 2018-06-29 | $40.01 | $70.23 | 4,125,900 | — | — |
| 2018-06-28 | $39.71 | $69.70 | 2,888,000 | — | — |
| 2018-06-27 | $39.61 | $69.52 | 1,387,400 | — | — |
| 2018-06-26 | $40.19 | $70.54 | 1,741,800 | — | — |
| 2018-06-25 | $40.50 | $71.09 | 3,178,300 | — | — |
| 2018-06-22 | $40.00 | $70.21 | 3,952,300 | — | — |
| 2018-06-21 | $39.03 | $68.51 | 7,376,100 | — | — |
| 2018-06-20 | $39.44 | $69.23 | 4,482,400 | — | — |
| 2018-06-19 | $39.15 | $68.72 | 2,551,800 | — | — |
| 2018-06-18 | $39.59 | $69.49 | 2,029,400 | — | — |
| 2018-06-15 | $39.94 | $70.10 | 7,965,700 | — | — |
| 2018-06-14 | $38.98 | $68.42 | 5,031,900 | — | — |
| 2018-06-13 | $38.60 | $67.75 | 4,434,400 | — | — |
| 2018-06-12 | $38.59 | $67.73 | 3,844,800 | — | — |
| 2018-06-11 | $39.28 | $68.94 | 4,564,400 | — | — |
| 2018-06-08 | $38.99 | $68.44 | 4,210,800 | — | — |
| 2018-06-07 | $38.83 | $68.15 | 4,686,200 | — | — |
| 2018-06-06 | $38.66 | $67.86 | 3,285,700 | — | — |
| 2018-06-05 | $38.45 | $67.49 | 1,500,400 | — | — |
| 2018-06-04 | $38.85 | $68.19 | 674,100 | — | — |
| 2018-06-01 | $38.79 | $68.08 | 863,500 | — | — |
| 2018-05-31 | $38.27 | $67.17 | 1,413,200 | — | — |
| 2018-05-30 | $38.59 | $67.73 | 1,224,500 | — | — |
| 2018-05-29 | $37.85 | $66.43 | 851,000 | — | — |
| 2018-05-25 | $38.28 | $67.19 | 561,200 | — | — |
| 2018-05-24 | $38.64 | $67.82 | 1,348,500 | — | — |
| 2018-05-23 | $38.61 | $67.77 | 1,495,400 | — | — |
| 2018-05-22 | $38.93 | $68.33 | 991,200 | — | — |
| 2018-05-21 | $38.79 | $68.08 | 1,127,800 | — | — |
| 2018-05-18 | $38.88 | $68.24 | 1,302,800 | — | — |
| 2018-05-17 | $38.89 | $68.26 | 986,100 | — | — |
| 2018-05-16 | $38.50 | $67.58 | 680,000 | — | — |
| 2018-05-15 | $38.15 | $66.96 | 668,600 | — | — |
| 2018-05-14 | $38.53 | $67.63 | 965,300 | — | — |
| 2018-05-11 | $38.38 | $67.37 | 1,176,600 | — | — |
| 2018-05-10 | $37.83 | $66.40 | 694,000 | — | — |
| 2018-05-09 | $37.63 | $66.05 | 1,426,300 | — | — |
| 2018-05-08 | $38.66 | $64.59 | 1,060,100 | — | — |
| 2018-05-07 | $39.38 | $65.79 | 1,037,100 | — | — |
| 2018-05-04 | $39.22 | $65.53 | 812,000 | — | — |
| 2018-05-03 | $39.12 | $65.36 | 2,726,700 | — | — |
| 2018-05-02 | $38.95 | $65.07 | 1,737,500 | — | — |
| 2018-05-01 | $39.13 | $65.38 | 974,900 | — | — |
| 2018-04-30 | $39.32 | $65.69 | 1,070,700 | — | — |
| 2018-04-27 | $39.60 | $66.16 | 1,930,000 | — | — |
| 2018-04-26 | $40.36 | $67.43 | 922,500 | — | — |
| 2018-04-25 | $40.11 | $67.01 | 1,178,800 | — | — |
| 2018-04-24 | $39.75 | $66.41 | 1,050,800 | — | — |
| 2018-04-23 | $39.95 | $66.75 | 811,100 | — | — |
| 2018-04-20 | $39.96 | $66.76 | 1,393,100 | — | — |
| 2018-04-19 | $40.16 | $67.10 | 1,610,600 | — | — |
| 2018-04-18 | $40.66 | $67.93 | 2,586,900 | — | — |
| 2018-04-17 | $40.96 | $68.43 | 1,253,100 | — | — |
| 2018-04-16 | $40.75 | $68.08 | 778,100 | — | — |
| 2018-04-13 | $40.56 | $67.76 | 917,600 | — | — |
| 2018-04-12 | $40.93 | $68.38 | 586,400 | — | — |
| 2018-04-11 | $40.76 | $68.10 | 697,600 | — | — |
| 2018-04-10 | $41.22 | $68.87 | 1,088,700 | — | — |
| 2018-04-09 | $40.73 | $68.05 | 1,198,600 | — | — |
| 2018-04-06 | $40.15 | $67.08 | 1,058,000 | — | — |
| 2018-04-05 | $40.22 | $67.20 | 979,500 | — | — |
| 2018-04-04 | $40.10 | $67.00 | 650,300 | — | — |
| 2018-04-03 | $39.53 | $66.04 | 1,093,100 | — | — |
| 2018-04-02 | $39.47 | $65.94 | 943,300 | — | — |
| 2018-03-29 | $40.08 | $66.96 | 1,030,100 | — | — |
| 2018-03-28 | $39.96 | $66.76 | 1,833,500 | — | — |
| 2018-03-27 | $39.34 | $65.73 | 1,487,200 | — | — |
| 2018-03-26 | $39.99 | $66.81 | 1,932,200 | — | — |
| 2018-03-23 | $39.33 | $65.71 | 2,323,300 | — | — |
| 2018-03-22 | $39.43 | $65.88 | 1,712,500 | — | — |
| 2018-03-21 | $39.91 | $66.68 | 1,288,700 | — | — |
| 2018-03-20 | $40.28 | $67.30 | 848,000 | — | — |
| 2018-03-19 | $40.75 | $68.08 | 998,600 | — | — |
| 2018-03-16 | $40.96 | $68.43 | 2,030,500 | — | — |
| 2018-03-15 | $40.55 | $67.75 | 1,033,100 | — | — |
| 2018-03-14 | $40.45 | $67.58 | 948,000 | — | — |
| 2018-03-13 | $40.40 | $67.50 | 1,261,100 | — | — |
| 2018-03-12 | $40.65 | $67.91 | 1,955,200 | — | — |
| 2018-03-09 | $40.39 | $67.48 | 1,311,700 | — | — |
| 2018-03-08 | $40.00 | $66.83 | 1,115,200 | — | — |
| 2018-03-07 | $39.90 | $66.66 | 1,061,200 | — | — |
| 2018-03-06 | $39.50 | $65.99 | 950,100 | — | — |
| 2018-03-05 | $39.90 | $66.66 | 681,900 | — | — |
| 2018-03-02 | $39.26 | $65.59 | 1,263,100 | — | — |
| 2018-03-01 | $39.19 | $65.48 | 1,436,300 | — | — |
| 2018-02-28 | $39.25 | $65.58 | 876,700 | — | — |
| 2018-02-27 | $39.82 | $66.53 | 828,200 | — | — |
| 2018-02-26 | $40.47 | $67.61 | 771,800 | — | — |
| 2018-02-23 | $40.13 | $67.05 | 928,100 | — | — |
| 2018-02-22 | $39.85 | $66.58 | 1,677,300 | — | — |
| 2018-02-21 | $39.51 | $66.01 | 1,453,500 | — | — |
| 2018-02-20 | $39.55 | $66.08 | 847,900 | — | — |
| 2018-02-16 | $39.91 | $66.68 | 3,295,400 | — | — |
| 2018-02-15 | $39.72 | $66.36 | 1,639,000 | — | — |
| 2018-02-14 | $39.86 | $66.60 | 2,922,800 | — | — |
| 2018-02-13 | $39.40 | $65.83 | 3,410,400 | — | — |
| 2018-02-12 | $39.59 | $66.14 | 2,909,300 | — | — |
| 2018-02-09 | $38.98 | $65.12 | 3,938,000 | — | — |
| 2018-02-08 | $39.50 | $65.99 | 3,135,400 | — | — |
| 2018-02-07 | $40.39 | $67.48 | 3,585,700 | — | — |
| 2018-02-06 | $42.11 | $70.35 | 4,110,100 | — | — |
| 2018-02-05 | $41.55 | $69.42 | 5,313,500 | — | — |
| 2018-02-02 | $43.22 | $72.21 | 4,186,000 | — | — |
| 2018-02-01 | $43.80 | $73.18 | 1,989,700 | — | — |
| 2018-01-31 | $43.93 | $73.39 | 1,779,900 | — | — |
| 2018-01-30 | $44.81 | $74.87 | 1,741,400 | — | — |
| 2018-01-29 | $45.32 | $75.72 | 2,333,000 | — | — |
| 2018-01-26 | $45.76 | $76.45 | 2,153,100 | — | — |
| 2018-01-25 | $44.99 | $75.17 | 1,991,000 | — | — |
| 2018-01-24 | $44.55 | $74.43 | 3,048,200 | — | — |
| 2018-01-23 | $43.74 | $73.08 | 3,066,100 | — | — |
| 2018-01-22 | $43.20 | $72.18 | 8,594,000 | — | — |
| 2018-01-19 | $44.60 | $74.51 | 1,897,900 | — | — |
| 2018-01-18 | $44.51 | $74.36 | 1,864,700 | — | — |
| 2018-01-17 | $44.60 | $74.51 | 912,900 | — | — |
| 2018-01-16 | $44.91 | $75.03 | 2,660,100 | — | — |
| 2018-01-12 | $44.78 | $74.81 | 1,659,800 | — | — |
| 2018-01-11 | $44.01 | $73.53 | 1,641,600 | — | — |
| 2018-01-10 | $43.72 | $73.04 | 987,000 | — | — |
| 2018-01-09 | $44.34 | $74.08 | 1,912,000 | — | — |
| 2018-01-08 | $44.60 | $74.51 | 856,400 | — | — |
| 2018-01-05 | $44.67 | $74.63 | 1,369,200 | — | — |
| 2018-01-04 | $43.90 | $73.34 | 1,160,100 | — | — |
| 2018-01-03 | $43.20 | $72.18 | 1,124,000 | — | — |
| 2018-01-02 | $43.32 | $72.38 | 926,800 | — | — |