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
- 2010-03-11 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 | $44.84 | $44.84 | 759,700 | — | — |
| 2018-12-28 | $44.01 | $44.01 | 684,900 | — | — |
| 2018-12-27 | $43.51 | $43.51 | 815,700 | — | — |
| 2018-12-26 | $42.80 | $42.80 | 902,000 | — | — |
| 2018-12-24 | $41.43 | $41.43 | 724,400 | — | — |
| 2018-12-21 | $42.34 | $42.34 | 2,076,900 | — | — |
| 2018-12-20 | $42.22 | $42.22 | 906,400 | — | — |
| 2018-12-19 | $42.44 | $42.44 | 1,483,500 | — | — |
| 2018-12-18 | $43.06 | $43.06 | 938,900 | — | — |
| 2018-12-17 | $41.98 | $41.98 | 1,009,400 | — | — |
| 2018-12-14 | $42.75 | $42.75 | 781,500 | — | — |
| 2018-12-13 | $43.84 | $43.84 | 481,100 | — | — |
| 2018-12-12 | $44.28 | $44.28 | 770,700 | — | — |
| 2018-12-11 | $43.50 | $43.50 | 875,200 | — | — |
| 2018-12-10 | $44.11 | $44.11 | 716,600 | — | — |
| 2018-12-07 | $44.23 | $44.23 | 851,000 | — | — |
| 2018-12-06 | $45.82 | $45.82 | 1,211,100 | — | — |
| 2018-12-04 | $45.66 | $45.66 | 1,333,000 | — | — |
| 2018-12-03 | $47.78 | $47.78 | 1,092,200 | — | — |
| 2018-11-30 | $46.26 | $46.26 | 1,401,200 | — | — |
| 2018-11-29 | $45.81 | $45.81 | 825,500 | — | — |
| 2018-11-28 | $46.41 | $46.41 | 941,700 | — | — |
| 2018-11-27 | $46.01 | $46.01 | 792,200 | — | — |
| 2018-11-26 | $47.60 | $47.60 | 1,206,800 | — | — |
| 2018-11-23 | $46.43 | $46.43 | 196,000 | — | — |
| 2018-11-21 | $46.50 | $46.50 | 452,200 | — | — |
| 2018-11-20 | $45.97 | $45.97 | 1,230,700 | — | — |
| 2018-11-19 | $46.30 | $46.30 | 533,400 | — | — |
| 2018-11-16 | $47.19 | $47.19 | 583,000 | — | — |
| 2018-11-15 | $47.25 | $47.25 | 834,600 | — | — |
| 2018-11-14 | $45.97 | $45.97 | 1,109,400 | — | — |
| 2018-11-13 | $46.34 | $46.34 | 998,400 | — | — |
| 2018-11-12 | $46.07 | $46.07 | 758,900 | — | — |
| 2018-11-09 | $46.76 | $46.76 | 1,275,800 | — | — |
| 2018-11-08 | $47.76 | $47.76 | 1,136,100 | — | — |
| 2018-11-07 | $47.84 | $47.84 | 997,900 | — | — |
| 2018-11-06 | $47.63 | $47.63 | 1,048,400 | — | — |
| 2018-11-05 | $47.62 | $47.62 | 905,300 | — | — |
| 2018-11-02 | $47.94 | $47.94 | 1,228,000 | — | — |
| 2018-11-01 | $47.19 | $47.19 | 1,737,800 | — | — |
| 2018-10-31 | $46.90 | $46.90 | 1,977,700 | — | — |
| 2018-10-30 | $47.25 | $47.25 | 4,913,800 | — | — |
| 2018-10-29 | $42.57 | $42.57 | 2,232,400 | — | — |
| 2018-10-26 | $42.37 | $42.37 | 2,332,800 | — | — |
| 2018-10-25 | $42.02 | $42.02 | 1,818,000 | — | — |
| 2018-10-24 | $41.17 | $41.17 | 1,874,000 | — | — |
| 2018-10-23 | $43.58 | $43.58 | 1,927,700 | — | — |
| 2018-10-22 | $42.92 | $42.92 | 893,100 | — | — |
| 2018-10-19 | $43.21 | $43.21 | 1,636,700 | — | — |
| 2018-10-18 | $44.16 | $44.16 | 1,932,100 | — | — |
| 2018-10-17 | $43.70 | $43.70 | 1,049,000 | — | — |
| 2018-10-16 | $44.51 | $44.51 | 1,149,600 | — | — |
| 2018-10-15 | $44.11 | $44.11 | 1,262,900 | — | — |
| 2018-10-12 | $43.57 | $43.57 | 1,785,100 | — | — |
| 2018-10-11 | $44.64 | $44.64 | 1,572,800 | — | — |
| 2018-10-10 | $45.27 | $45.27 | 2,788,600 | — | — |
| 2018-10-09 | $45.70 | $45.70 | 1,414,600 | — | — |
| 2018-10-08 | $46.93 | $46.93 | 1,659,800 | — | — |
| 2018-10-05 | $47.25 | $47.25 | 1,110,300 | — | — |
| 2018-10-04 | $48.30 | $48.30 | 1,074,600 | — | — |
| 2018-10-03 | $49.10 | $49.10 | 934,200 | — | — |
| 2018-10-02 | $49.16 | $49.16 | 595,200 | — | — |
| 2018-10-01 | $49.39 | $49.39 | 656,300 | — | — |
| 2018-09-28 | $49.55 | $49.55 | 1,079,200 | — | — |
| 2018-09-27 | $49.92 | $49.92 | 913,400 | — | — |
| 2018-09-26 | $50.04 | $50.04 | 1,198,300 | — | — |
| 2018-09-25 | $50.30 | $50.30 | 1,475,000 | — | — |
| 2018-09-24 | $50.74 | $50.74 | 1,212,600 | — | — |
| 2018-09-21 | $51.88 | $51.88 | 1,513,100 | — | — |
| 2018-09-20 | $51.74 | $51.74 | 1,272,300 | — | — |
| 2018-09-19 | $51.26 | $51.26 | 1,212,100 | — | — |
| 2018-09-18 | $49.91 | $49.91 | 994,500 | — | — |
| 2018-09-17 | $49.80 | $49.80 | 2,965,300 | — | — |
| 2018-09-14 | $52.72 | $52.72 | 735,300 | — | — |
| 2018-09-13 | $52.04 | $52.04 | 620,300 | — | — |
| 2018-09-12 | $51.61 | $51.61 | 1,589,800 | — | — |
| 2018-09-11 | $51.96 | $51.96 | 1,661,200 | — | — |
| 2018-09-10 | $51.45 | $51.45 | 1,122,400 | — | — |
| 2018-09-07 | $51.64 | $51.64 | 709,200 | — | — |
| 2018-09-06 | $52.24 | $52.24 | 679,400 | — | — |
| 2018-09-05 | $52.43 | $52.43 | 1,387,200 | — | — |
| 2018-09-04 | $52.56 | $52.56 | 815,000 | — | — |
| 2018-08-31 | $52.95 | $52.95 | 903,800 | — | — |
| 2018-08-30 | $53.07 | $53.07 | 566,600 | — | — |
| 2018-08-29 | $53.89 | $53.89 | 1,288,600 | — | — |
| 2018-08-28 | $54.02 | $54.02 | 684,600 | — | — |
| 2018-08-27 | $54.08 | $54.08 | 1,343,900 | — | — |
| 2018-08-24 | $53.58 | $53.58 | 1,477,900 | — | — |
| 2018-08-23 | $53.33 | $53.33 | 1,235,900 | — | — |
| 2018-08-22 | $53.56 | $53.56 | 1,521,600 | — | — |
| 2018-08-21 | $55.79 | $55.79 | 1,431,700 | — | — |
| 2018-08-20 | $55.50 | $55.50 | 749,600 | — | — |
| 2018-08-17 | $55.06 | $55.06 | 526,400 | — | — |
| 2018-08-16 | $54.43 | $54.43 | 396,900 | — | — |
| 2018-08-15 | $53.88 | $53.88 | 693,400 | — | — |
| 2018-08-14 | $54.48 | $54.48 | 532,300 | — | — |
| 2018-08-13 | $54.21 | $54.21 | 774,200 | — | — |
| 2018-08-10 | $54.60 | $54.60 | 673,300 | — | — |
| 2018-08-09 | $55.53 | $55.53 | 554,800 | — | — |
| 2018-08-08 | $55.83 | $55.83 | 597,200 | — | — |
| 2018-08-07 | $55.82 | $55.82 | 906,800 | — | — |
| 2018-08-06 | $54.92 | $54.92 | 668,500 | — | — |
| 2018-08-03 | $54.50 | $54.50 | 616,400 | — | — |
| 2018-08-02 | $54.14 | $54.14 | 924,100 | — | — |
| 2018-08-01 | $54.06 | $54.06 | 1,290,400 | — | — |
| 2018-07-31 | $54.37 | $54.37 | 1,517,000 | — | — |
| 2018-07-30 | $53.94 | $53.94 | 1,235,400 | — | — |
| 2018-07-27 | $53.76 | $53.76 | 846,600 | — | — |
| 2018-07-26 | $53.87 | $53.87 | 957,800 | — | — |
| 2018-07-25 | $52.31 | $52.31 | 1,492,100 | — | — |
| 2018-07-24 | $52.49 | $52.49 | 2,577,700 | — | — |
| 2018-07-23 | $50.74 | $50.74 | 1,481,400 | — | — |
| 2018-07-20 | $50.59 | $50.59 | 723,300 | — | — |
| 2018-07-19 | $51.10 | $51.10 | 860,800 | — | — |
| 2018-07-18 | $50.93 | $50.93 | 1,024,300 | — | — |
| 2018-07-17 | $50.68 | $50.68 | 1,027,700 | — | — |
| 2018-07-16 | $50.34 | $50.34 | 1,035,600 | — | — |
| 2018-07-13 | $50.85 | $50.85 | 903,800 | — | — |
| 2018-07-12 | $50.40 | $50.40 | 1,040,900 | — | — |
| 2018-07-11 | $49.60 | $49.60 | 1,076,800 | — | — |
| 2018-07-10 | $50.80 | $50.80 | 1,409,600 | — | — |
| 2018-07-09 | $50.50 | $50.50 | 1,156,900 | — | — |
| 2018-07-06 | $49.67 | $49.67 | 1,094,400 | — | — |
| 2018-07-05 | $49.30 | $49.30 | 967,900 | — | — |
| 2018-07-03 | $48.78 | $48.78 | 885,800 | — | — |
| 2018-07-02 | $48.48 | $48.48 | 1,169,800 | — | — |
| 2018-06-29 | $47.58 | $47.58 | 1,255,600 | — | — |
| 2018-06-28 | $47.70 | $47.70 | 1,870,500 | — | — |
| 2018-06-27 | $49.15 | $49.15 | 835,800 | — | — |
| 2018-06-26 | $49.92 | $49.92 | 1,294,600 | — | — |
| 2018-06-25 | $49.83 | $49.83 | 1,390,100 | — | — |
| 2018-06-22 | $51.23 | $51.23 | 1,485,500 | — | — |
| 2018-06-21 | $51.84 | $51.84 | 774,500 | — | — |
| 2018-06-20 | $52.88 | $52.88 | 663,300 | — | — |
| 2018-06-19 | $52.41 | $52.41 | 985,100 | — | — |
| 2018-06-18 | $53.57 | $53.57 | 746,300 | — | — |
| 2018-06-15 | $53.70 | $53.70 | 717,100 | — | — |
| 2018-06-14 | $53.82 | $53.82 | 518,700 | — | — |
| 2018-06-13 | $53.68 | $53.68 | 762,500 | — | — |
| 2018-06-12 | $54.21 | $54.21 | 640,300 | — | — |
| 2018-06-11 | $54.35 | $54.35 | 556,100 | — | — |
| 2018-06-08 | $53.85 | $53.85 | 462,100 | — | — |
| 2018-06-07 | $54.00 | $54.00 | 751,300 | — | — |
| 2018-06-06 | $54.30 | $54.30 | 968,200 | — | — |
| 2018-06-05 | $52.47 | $52.47 | 762,400 | — | — |
| 2018-06-04 | $52.30 | $52.30 | 615,100 | — | — |
| 2018-06-01 | $52.18 | $52.18 | 1,145,500 | — | — |
| 2018-05-31 | $51.09 | $51.09 | 774,100 | — | — |
| 2018-05-30 | $51.55 | $51.55 | 556,800 | — | — |
| 2018-05-29 | $51.40 | $51.40 | 399,500 | — | — |
| 2018-05-25 | $52.08 | $52.08 | 323,800 | — | — |
| 2018-05-24 | $52.38 | $52.38 | 436,000 | — | — |
| 2018-05-23 | $52.52 | $52.52 | 384,100 | — | — |
| 2018-05-22 | $52.48 | $52.48 | 426,100 | — | — |
| 2018-05-21 | $52.62 | $52.62 | 727,900 | — | — |
| 2018-05-18 | $52.61 | $52.61 | 759,400 | — | — |
| 2018-05-17 | $52.98 | $52.98 | 661,000 | — | — |
| 2018-05-16 | $52.32 | $52.32 | 518,600 | — | — |
| 2018-05-15 | $51.81 | $51.81 | 495,200 | — | — |
| 2018-05-14 | $52.01 | $52.01 | 422,300 | — | — |
| 2018-05-11 | $52.07 | $52.07 | 448,500 | — | — |
| 2018-05-10 | $52.04 | $52.04 | 489,700 | — | — |
| 2018-05-09 | $51.51 | $51.51 | 542,200 | — | — |
| 2018-05-08 | $51.29 | $51.29 | 790,300 | — | — |
| 2018-05-07 | $50.80 | $50.80 | 758,300 | — | — |
| 2018-05-04 | $49.59 | $49.59 | 1,152,300 | — | — |
| 2018-05-03 | $49.12 | $49.12 | 694,800 | — | — |
| 2018-05-02 | $49.39 | $49.39 | 1,033,500 | — | — |
| 2018-05-01 | $50.03 | $50.03 | 1,081,900 | — | — |
| 2018-04-30 | $50.72 | $50.72 | 826,800 | — | — |
| 2018-04-27 | $51.58 | $51.58 | 982,300 | — | — |
| 2018-04-26 | $51.79 | $51.79 | 692,700 | — | — |
| 2018-04-25 | $51.79 | $51.79 | 934,000 | — | — |
| 2018-04-24 | $51.87 | $51.87 | 2,470,100 | — | — |
| 2018-04-23 | $54.22 | $54.22 | 1,387,800 | — | — |
| 2018-04-20 | $54.11 | $54.11 | 548,700 | — | — |
| 2018-04-19 | $53.99 | $53.99 | 488,100 | — | — |
| 2018-04-18 | $54.42 | $54.42 | 355,400 | — | — |
| 2018-04-17 | $54.32 | $54.32 | 572,400 | — | — |
| 2018-04-16 | $53.75 | $53.75 | 389,200 | — | — |
| 2018-04-13 | $53.27 | $53.27 | 433,300 | — | — |
| 2018-04-12 | $53.77 | $53.77 | 497,800 | — | — |
| 2018-04-11 | $52.99 | $52.99 | 505,300 | — | — |
| 2018-04-10 | $52.24 | $52.24 | 387,900 | — | — |
| 2018-04-09 | $51.12 | $51.12 | 520,800 | — | — |
| 2018-04-06 | $50.90 | $50.90 | 799,400 | — | — |
| 2018-04-05 | $52.67 | $52.67 | 747,500 | — | — |
| 2018-04-04 | $52.11 | $52.11 | 817,600 | — | — |
| 2018-04-03 | $51.80 | $51.80 | 826,700 | — | — |
| 2018-04-02 | $51.30 | $51.30 | 1,352,900 | — | — |
| 2018-03-29 | $51.83 | $51.83 | 786,500 | — | — |
| 2018-03-28 | $50.45 | $50.45 | 692,900 | — | — |
| 2018-03-27 | $50.49 | $50.49 | 892,800 | — | — |
| 2018-03-26 | $51.49 | $51.49 | 901,800 | — | — |
| 2018-03-23 | $49.77 | $49.77 | 589,000 | — | — |
| 2018-03-22 | $51.57 | $51.57 | 797,100 | — | — |
| 2018-03-21 | $53.36 | $53.36 | 518,800 | — | — |
| 2018-03-20 | $52.99 | $52.99 | 539,800 | — | — |
| 2018-03-19 | $52.81 | $52.81 | 567,700 | — | — |
| 2018-03-16 | $53.48 | $53.48 | 1,046,700 | — | — |
| 2018-03-15 | $52.87 | $52.87 | 795,000 | — | — |
| 2018-03-14 | $53.00 | $53.00 | 632,000 | — | — |
| 2018-03-13 | $53.62 | $53.62 | 656,000 | — | — |
| 2018-03-12 | $54.20 | $54.20 | 599,300 | — | — |
| 2018-03-09 | $54.34 | $54.34 | 751,500 | — | — |
| 2018-03-08 | $52.86 | $52.86 | 628,500 | — | — |
| 2018-03-07 | $52.60 | $52.60 | 1,176,400 | — | — |
| 2018-03-06 | $52.29 | $52.29 | 1,588,400 | — | — |
| 2018-03-05 | $51.95 | $51.95 | 955,300 | — | — |
| 2018-03-02 | $51.55 | $51.55 | 926,900 | — | — |
| 2018-03-01 | $51.23 | $51.23 | 1,208,300 | — | — |
| 2018-02-28 | $52.86 | $52.86 | 726,700 | — | — |
| 2018-02-27 | $53.70 | $53.70 | 789,900 | — | — |
| 2018-02-26 | $54.36 | $54.36 | 538,400 | — | — |
| 2018-02-23 | $54.05 | $54.05 | 306,300 | — | — |
| 2018-02-22 | $53.55 | $53.55 | 544,400 | — | — |
| 2018-02-21 | $53.34 | $53.34 | 666,700 | — | — |
| 2018-02-20 | $53.50 | $53.50 | 815,300 | — | — |
| 2018-02-16 | $53.86 | $53.86 | 731,200 | — | — |
| 2018-02-15 | $53.66 | $53.66 | 497,600 | — | — |
| 2018-02-14 | $52.88 | $52.88 | 551,300 | — | — |
| 2018-02-13 | $51.96 | $51.96 | 798,400 | — | — |
| 2018-02-12 | $51.99 | $51.99 | 872,500 | — | — |
| 2018-02-09 | $51.26 | $51.26 | 923,900 | — | — |
| 2018-02-08 | $50.99 | $50.99 | 1,310,000 | — | — |
| 2018-02-07 | $53.48 | $53.48 | 1,360,900 | — | — |
| 2018-02-06 | $53.33 | $53.33 | 1,785,300 | — | — |
| 2018-02-05 | $52.18 | $52.18 | 1,824,300 | — | — |
| 2018-02-02 | $54.90 | $54.90 | 1,893,700 | — | — |
| 2018-02-01 | $56.61 | $56.61 | 2,536,000 | — | — |
| 2018-01-31 | $56.25 | $56.25 | 1,492,600 | — | — |
| 2018-01-30 | $56.19 | $56.19 | 854,900 | — | — |
| 2018-01-29 | $56.70 | $56.70 | 1,111,000 | — | — |
| 2018-01-26 | $57.01 | $57.01 | 1,089,600 | — | — |
| 2018-01-25 | $55.63 | $55.63 | 826,100 | — | — |
| 2018-01-24 | $56.12 | $56.12 | 1,263,700 | — | — |
| 2018-01-23 | $56.00 | $56.00 | 1,117,700 | — | — |
| 2018-01-22 | $55.43 | $55.43 | 895,800 | — | — |
| 2018-01-19 | $54.88 | $54.88 | 629,900 | — | — |
| 2018-01-18 | $54.74 | $54.74 | 948,000 | — | — |
| 2018-01-17 | $55.39 | $55.39 | 1,320,200 | — | — |
| 2018-01-16 | $54.43 | $54.43 | 1,674,900 | — | — |
| 2018-01-12 | $54.16 | $54.16 | 1,033,200 | — | — |
| 2018-01-11 | $53.35 | $53.35 | 1,043,300 | — | — |
| 2018-01-10 | $52.30 | $52.30 | 1,019,800 | — | — |
| 2018-01-09 | $52.40 | $52.40 | 891,000 | — | — |
| 2018-01-08 | $52.50 | $52.50 | 1,913,900 | — | — |
| 2018-01-05 | $52.16 | $52.16 | 2,182,300 | — | — |
| 2018-01-04 | $51.78 | $51.78 | 2,154,200 | — | — |
| 2018-01-03 | $51.48 | $51.48 | 961,300 | — | — |
| 2018-01-02 | $51.54 | $51.54 | 1,445,500 | — | — |