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
- 2015-06-30 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 | $49.57 | $49.57 | 1,170,500 | — | — |
| 2018-12-28 | $48.41 | $48.41 | 968,200 | — | — |
| 2018-12-27 | $48.33 | $48.33 | 1,224,200 | — | — |
| 2018-12-26 | $48.33 | $48.33 | 1,789,500 | — | — |
| 2018-12-24 | $42.88 | $42.88 | 1,256,900 | — | — |
| 2018-12-21 | $44.01 | $44.01 | 2,521,500 | — | — |
| 2018-12-20 | $45.87 | $45.87 | 2,750,100 | — | — |
| 2018-12-19 | $48.58 | $48.58 | 1,533,400 | — | — |
| 2018-12-18 | $47.99 | $47.99 | 1,911,100 | — | — |
| 2018-12-17 | $47.87 | $47.87 | 3,555,700 | — | — |
| 2018-12-14 | $51.17 | $51.17 | 1,467,900 | — | — |
| 2018-12-13 | $52.45 | $52.45 | 2,012,600 | — | — |
| 2018-12-12 | $53.71 | $53.71 | 1,618,400 | — | — |
| 2018-12-11 | $53.49 | $53.49 | 2,418,100 | — | — |
| 2018-12-10 | $52.34 | $52.34 | 1,849,300 | — | — |
| 2018-12-07 | $53.41 | $53.41 | 2,298,100 | — | — |
| 2018-12-06 | $55.81 | $55.81 | 4,132,800 | — | — |
| 2018-12-04 | $59.81 | $59.81 | 2,168,800 | — | — |
| 2018-12-03 | $64.88 | $64.88 | 1,354,400 | — | — |
| 2018-11-30 | $62.45 | $62.45 | 1,322,100 | — | — |
| 2018-11-29 | $64.09 | $64.09 | 1,160,500 | — | — |
| 2018-11-28 | $63.54 | $63.54 | 1,322,800 | — | — |
| 2018-11-27 | $59.35 | $59.35 | 932,800 | — | — |
| 2018-11-26 | $58.41 | $58.41 | 1,127,400 | — | — |
| 2018-11-23 | $55.75 | $55.75 | 512,900 | — | — |
| 2018-11-21 | $54.92 | $54.92 | 1,075,100 | — | — |
| 2018-11-20 | $54.76 | $54.76 | 2,782,700 | — | — |
| 2018-11-19 | $52.94 | $52.94 | 2,819,200 | — | — |
| 2018-11-16 | $59.08 | $59.08 | 1,586,700 | — | — |
| 2018-11-15 | $60.29 | $60.29 | 1,862,100 | — | — |
| 2018-11-14 | $57.40 | $57.40 | 1,614,300 | — | — |
| 2018-11-13 | $58.51 | $58.51 | 1,430,400 | — | — |
| 2018-11-12 | $60.56 | $60.56 | 1,278,800 | — | — |
| 2018-11-09 | $62.49 | $62.49 | 1,470,000 | — | — |
| 2018-11-08 | $65.33 | $65.33 | 993,300 | — | — |
| 2018-11-07 | $68.28 | $68.28 | 2,029,400 | — | — |
| 2018-11-06 | $63.41 | $63.41 | 1,906,400 | — | — |
| 2018-11-05 | $63.34 | $63.34 | 4,078,300 | — | — |
| 2018-11-02 | $72.51 | $72.51 | 3,376,900 | — | — |
| 2018-11-01 | $69.52 | $69.52 | 2,870,500 | — | — |
| 2018-10-31 | $69.34 | $69.34 | 1,590,800 | — | — |
| 2018-10-30 | $67.19 | $67.19 | 1,699,200 | — | — |
| 2018-10-29 | $63.22 | $63.22 | 1,756,500 | — | — |
| 2018-10-26 | $62.51 | $62.51 | 1,817,400 | — | — |
| 2018-10-25 | $65.96 | $65.96 | 1,390,900 | — | — |
| 2018-10-24 | $62.15 | $62.15 | 1,284,600 | — | — |
| 2018-10-23 | $67.18 | $67.18 | 2,178,200 | — | — |
| 2018-10-22 | $69.14 | $69.14 | 1,176,700 | — | — |
| 2018-10-19 | $67.09 | $67.09 | 839,500 | — | — |
| 2018-10-18 | $68.23 | $68.23 | 1,213,200 | — | — |
| 2018-10-17 | $69.95 | $69.95 | 1,286,100 | — | — |
| 2018-10-16 | $70.87 | $70.87 | 2,078,000 | — | — |
| 2018-10-15 | $66.37 | $66.37 | 1,922,900 | — | — |
| 2018-10-12 | $65.94 | $65.94 | 2,619,600 | — | — |
| 2018-10-11 | $62.43 | $62.43 | 3,242,400 | — | — |
| 2018-10-10 | $63.43 | $63.43 | 4,294,600 | — | — |
| 2018-10-09 | $69.25 | $69.25 | 2,811,700 | — | — |
| 2018-10-08 | $71.00 | $71.00 | 2,530,400 | — | — |
| 2018-10-05 | $75.83 | $75.83 | 2,187,600 | — | — |
| 2018-10-04 | $78.07 | $78.07 | 1,537,700 | — | — |
| 2018-10-03 | $79.90 | $79.90 | 1,692,100 | — | — |
| 2018-10-02 | $80.37 | $80.37 | 2,013,600 | — | — |
| 2018-10-01 | $83.72 | $83.72 | 1,876,300 | — | — |
| 2018-09-28 | $86.35 | $86.35 | 1,920,800 | — | — |
| 2018-09-27 | $82.50 | $82.50 | 1,692,700 | — | — |
| 2018-09-26 | $78.55 | $78.55 | 1,368,100 | — | — |
| 2018-09-25 | $80.75 | $80.75 | 2,663,900 | — | — |
| 2018-09-24 | $78.50 | $78.50 | 1,446,600 | — | — |
| 2018-09-21 | $78.10 | $78.10 | 1,437,600 | — | — |
| 2018-09-20 | $75.40 | $75.40 | 1,108,200 | — | — |
| 2018-09-19 | $75.45 | $75.45 | 909,100 | — | — |
| 2018-09-18 | $76.95 | $76.95 | 1,000,600 | — | — |
| 2018-09-17 | $74.60 | $74.60 | 1,090,000 | — | — |
| 2018-09-14 | $77.30 | $77.30 | 947,100 | — | — |
| 2018-09-13 | $77.75 | $77.75 | 762,000 | — | — |
| 2018-09-12 | $76.95 | $76.95 | 1,095,500 | — | — |
| 2018-09-11 | $78.15 | $78.15 | 1,642,800 | — | — |
| 2018-09-10 | $77.15 | $77.15 | 953,700 | — | — |
| 2018-09-07 | $77.05 | $77.05 | 876,100 | — | — |
| 2018-09-06 | $76.45 | $76.45 | 1,009,300 | — | — |
| 2018-09-05 | $77.30 | $77.30 | 1,224,700 | — | — |
| 2018-09-04 | $79.15 | $79.15 | 1,004,000 | — | — |
| 2018-08-31 | $77.55 | $77.55 | 1,001,900 | — | — |
| 2018-08-30 | $75.95 | $75.95 | 1,085,600 | — | — |
| 2018-08-29 | $74.05 | $74.05 | 1,178,600 | — | — |
| 2018-08-28 | $74.50 | $74.50 | 1,280,300 | — | — |
| 2018-08-27 | $74.05 | $74.05 | 1,633,900 | — | — |
| 2018-08-24 | $75.75 | $75.75 | 1,286,300 | — | — |
| 2018-08-23 | $75.80 | $75.80 | 1,026,300 | — | — |
| 2018-08-22 | $75.70 | $75.70 | 1,133,500 | — | — |
| 2018-08-21 | $74.85 | $74.85 | 1,255,800 | — | — |
| 2018-08-20 | $75.30 | $75.30 | 1,429,200 | — | — |
| 2018-08-17 | $73.95 | $73.95 | 1,123,900 | — | — |
| 2018-08-16 | $72.60 | $72.60 | 1,117,600 | — | — |
| 2018-08-15 | $70.75 | $70.75 | 865,100 | — | — |
| 2018-08-14 | $71.70 | $71.70 | 962,100 | — | — |
| 2018-08-13 | $69.50 | $69.50 | 1,732,200 | — | — |
| 2018-08-10 | $71.85 | $71.85 | 3,588,200 | — | — |
| 2018-08-09 | $69.00 | $69.00 | 1,374,000 | — | — |
| 2018-08-08 | $69.35 | $69.35 | 2,310,500 | — | — |
| 2018-08-07 | $66.70 | $66.70 | 1,254,400 | — | — |
| 2018-08-06 | $66.00 | $66.00 | 1,636,200 | — | — |
| 2018-08-03 | $62.50 | $62.50 | 1,095,600 | — | — |
| 2018-08-02 | $65.25 | $65.25 | 2,728,700 | — | — |
| 2018-08-01 | $61.85 | $61.85 | 2,138,700 | — | — |
| 2018-07-31 | $59.85 | $59.85 | 2,054,300 | — | — |
| 2018-07-30 | $61.05 | $61.05 | 2,741,600 | — | — |
| 2018-07-27 | $63.85 | $63.85 | 1,272,500 | — | — |
| 2018-07-26 | $65.90 | $65.90 | 1,042,900 | — | — |
| 2018-07-25 | $66.90 | $66.90 | 3,348,300 | — | — |
| 2018-07-24 | $63.70 | $63.70 | 3,659,400 | — | — |
| 2018-07-23 | $69.55 | $69.55 | 823,900 | — | — |
| 2018-07-20 | $68.55 | $68.55 | 1,132,300 | — | — |
| 2018-07-19 | $70.40 | $70.40 | 1,512,000 | — | — |
| 2018-07-18 | $69.15 | $69.15 | 833,900 | — | — |
| 2018-07-17 | $68.30 | $68.30 | 1,892,600 | — | — |
| 2018-07-16 | $67.05 | $67.05 | 983,600 | — | — |
| 2018-07-13 | $66.10 | $66.10 | 1,087,500 | — | — |
| 2018-07-12 | $65.45 | $65.45 | 1,372,100 | — | — |
| 2018-07-11 | $62.70 | $62.70 | 797,100 | — | — |
| 2018-07-10 | $62.20 | $62.20 | 1,481,500 | — | — |
| 2018-07-09 | $65.15 | $65.15 | 1,524,400 | — | — |
| 2018-07-06 | $63.35 | $63.35 | 709,000 | — | — |
| 2018-07-05 | $62.80 | $62.80 | 1,093,300 | — | — |
| 2018-07-03 | $59.85 | $59.85 | 598,700 | — | — |
| 2018-07-02 | $59.40 | $59.40 | 969,300 | — | — |
| 2018-06-29 | $58.05 | $58.05 | 747,300 | — | — |
| 2018-06-28 | $57.70 | $57.70 | 1,498,100 | — | — |
| 2018-06-27 | $55.70 | $55.70 | 1,745,900 | — | — |
| 2018-06-26 | $59.65 | $59.65 | 1,231,100 | — | — |
| 2018-06-25 | $59.55 | $59.55 | 1,254,300 | — | — |
| 2018-06-22 | $61.60 | $61.60 | 1,325,700 | — | — |
| 2018-06-21 | $61.45 | $61.45 | 1,466,400 | — | — |
| 2018-06-20 | $62.35 | $62.35 | 1,255,500 | — | — |
| 2018-06-19 | $60.45 | $60.45 | 1,558,100 | — | — |
| 2018-06-18 | $62.15 | $62.15 | 1,758,400 | — | — |
| 2018-06-15 | $60.85 | $60.85 | 1,409,800 | — | — |
| 2018-06-14 | $60.60 | $60.60 | 1,142,900 | — | — |
| 2018-06-13 | $59.05 | $59.05 | 2,284,900 | — | — |
| 2018-06-12 | $56.70 | $56.70 | 1,590,500 | — | — |
| 2018-06-11 | $54.70 | $54.70 | 1,103,400 | — | — |
| 2018-06-08 | $53.60 | $53.60 | 1,098,300 | — | — |
| 2018-06-07 | $53.00 | $53.00 | 1,190,200 | — | — |
| 2018-06-06 | $54.30 | $54.30 | 2,168,600 | — | — |
| 2018-06-05 | $53.80 | $53.80 | 2,092,800 | — | — |
| 2018-06-04 | $51.90 | $51.90 | 1,241,500 | — | — |
| 2018-06-01 | $50.80 | $50.80 | 574,400 | — | — |
| 2018-05-31 | $50.90 | $50.90 | 664,200 | — | — |
| 2018-05-30 | $51.20 | $51.20 | 757,500 | — | — |
| 2018-05-29 | $50.80 | $50.80 | 979,000 | — | — |
| 2018-05-25 | $50.70 | $50.70 | 906,600 | — | — |
| 2018-05-24 | $50.60 | $50.60 | 673,200 | — | — |
| 2018-05-23 | $49.85 | $49.85 | 756,500 | — | — |
| 2018-05-22 | $49.60 | $49.60 | 618,600 | — | — |
| 2018-05-21 | $49.90 | $49.90 | 595,600 | — | — |
| 2018-05-18 | $49.35 | $49.35 | 754,800 | — | — |
| 2018-05-17 | $48.70 | $48.70 | 767,800 | — | — |
| 2018-05-16 | $49.45 | $49.45 | 743,800 | — | — |
| 2018-05-15 | $49.05 | $49.05 | 1,138,600 | — | — |
| 2018-05-14 | $48.50 | $48.50 | 688,000 | — | — |
| 2018-05-11 | $47.85 | $47.85 | 902,500 | — | — |
| 2018-05-10 | $47.00 | $47.00 | 1,145,800 | — | — |
| 2018-05-09 | $46.65 | $46.65 | 1,318,000 | — | — |
| 2018-05-08 | $45.30 | $45.30 | 1,893,900 | — | — |
| 2018-05-07 | $44.35 | $44.35 | 1,402,600 | — | — |
| 2018-05-04 | $42.20 | $42.20 | 2,228,000 | — | — |
| 2018-05-03 | $41.70 | $41.70 | 2,385,400 | — | — |
| 2018-05-02 | $45.45 | $45.45 | 2,860,200 | — | — |
| 2018-05-01 | $42.70 | $42.70 | 1,162,200 | — | — |
| 2018-04-30 | $43.00 | $43.00 | 706,700 | — | — |
| 2018-04-27 | $43.00 | $43.00 | 541,900 | — | — |
| 2018-04-26 | $42.10 | $42.10 | 545,000 | — | — |
| 2018-04-25 | $40.65 | $40.65 | 612,700 | — | — |
| 2018-04-24 | $41.15 | $41.15 | 1,071,800 | — | — |
| 2018-04-23 | $42.55 | $42.55 | 356,700 | — | — |
| 2018-04-20 | $42.75 | $42.75 | 440,900 | — | — |
| 2018-04-19 | $43.05 | $43.05 | 503,900 | — | — |
| 2018-04-18 | $42.65 | $42.65 | 597,400 | — | — |
| 2018-04-17 | $42.50 | $42.50 | 546,100 | — | — |
| 2018-04-16 | $41.65 | $41.65 | 379,200 | — | — |
| 2018-04-13 | $41.15 | $41.15 | 491,800 | — | — |
| 2018-04-12 | $41.45 | $41.45 | 591,800 | — | — |
| 2018-04-11 | $40.10 | $40.10 | 498,500 | — | — |
| 2018-04-10 | $39.70 | $39.70 | 924,200 | — | — |
| 2018-04-09 | $38.70 | $38.70 | 743,900 | — | — |
| 2018-04-06 | $39.15 | $39.15 | 748,400 | — | — |
| 2018-04-05 | $41.40 | $41.40 | 780,200 | — | — |
| 2018-04-04 | $40.75 | $40.75 | 709,700 | — | — |
| 2018-04-03 | $40.00 | $40.00 | 616,500 | — | — |
| 2018-04-02 | $38.50 | $38.50 | 963,300 | — | — |
| 2018-03-29 | $40.30 | $40.30 | 769,500 | — | — |
| 2018-03-28 | $39.15 | $39.15 | 1,109,100 | — | — |
| 2018-03-27 | $41.15 | $41.15 | 895,400 | — | — |
| 2018-03-26 | $43.60 | $43.60 | 759,200 | — | — |
| 2018-03-23 | $42.30 | $42.30 | 727,000 | — | — |
| 2018-03-22 | $42.70 | $42.70 | 932,700 | — | — |
| 2018-03-21 | $43.10 | $43.10 | 1,005,000 | — | — |
| 2018-03-20 | $41.80 | $41.80 | 490,300 | — | — |
| 2018-03-19 | $41.55 | $41.55 | 910,200 | — | — |
| 2018-03-16 | $41.25 | $41.25 | 1,376,700 | — | — |
| 2018-03-15 | $42.50 | $42.50 | 829,500 | — | — |
| 2018-03-14 | $42.95 | $42.95 | 1,030,400 | — | — |
| 2018-03-13 | $42.80 | $42.80 | 768,700 | — | — |
| 2018-03-12 | $43.25 | $43.25 | 743,200 | — | — |
| 2018-03-09 | $43.15 | $43.15 | 1,111,700 | — | — |
| 2018-03-08 | $43.05 | $43.05 | 1,147,100 | — | — |
| 2018-03-07 | $44.05 | $44.05 | 1,134,600 | — | — |
| 2018-03-06 | $43.45 | $43.45 | 1,195,900 | — | — |
| 2018-03-05 | $41.95 | $41.95 | 1,678,000 | — | — |
| 2018-03-02 | $41.95 | $41.95 | 1,725,200 | — | — |
| 2018-03-01 | $38.55 | $38.55 | 1,119,200 | — | — |
| 2018-02-28 | $40.10 | $40.10 | 2,205,900 | — | — |
| 2018-02-27 | $37.30 | $37.30 | 1,127,700 | — | — |
| 2018-02-26 | $38.55 | $38.55 | 936,500 | — | — |
| 2018-02-23 | $37.95 | $37.95 | 881,800 | — | — |
| 2018-02-22 | $38.80 | $38.80 | 1,269,900 | — | — |
| 2018-02-21 | $38.65 | $38.65 | 1,138,400 | — | — |
| 2018-02-20 | $37.75 | $37.75 | 1,250,600 | — | — |
| 2018-02-16 | $37.15 | $37.15 | 517,100 | — | — |
| 2018-02-15 | $36.90 | $36.90 | 996,100 | — | — |
| 2018-02-14 | $35.75 | $35.75 | 931,400 | — | — |
| 2018-02-13 | $34.15 | $34.15 | 548,300 | — | — |
| 2018-02-12 | $33.80 | $33.80 | 743,400 | — | — |
| 2018-02-09 | $32.95 | $32.95 | 1,092,300 | — | — |
| 2018-02-08 | $33.05 | $33.05 | 989,500 | — | — |
| 2018-02-07 | $34.10 | $34.10 | 969,700 | — | — |
| 2018-02-06 | $34.70 | $34.70 | 1,122,000 | — | — |
| 2018-02-05 | $33.95 | $33.95 | 1,056,400 | — | — |
| 2018-02-02 | $35.30 | $35.30 | 1,346,200 | — | — |
| 2018-02-01 | $37.05 | $37.05 | 959,700 | — | — |
| 2018-01-31 | $37.40 | $37.40 | 1,678,400 | — | — |
| 2018-01-30 | $36.30 | $36.30 | 1,094,300 | — | — |
| 2018-01-29 | $36.10 | $36.10 | 770,300 | — | — |
| 2018-01-26 | $36.50 | $36.50 | 1,387,900 | — | — |
| 2018-01-25 | $35.30 | $35.30 | 855,100 | — | — |
| 2018-01-24 | $34.90 | $34.90 | 898,500 | — | — |
| 2018-01-23 | $34.55 | $34.55 | 1,476,200 | — | — |
| 2018-01-22 | $32.75 | $32.75 | 1,677,700 | — | — |
| 2018-01-19 | $32.65 | $32.65 | 1,601,600 | — | — |
| 2018-01-18 | $31.30 | $31.30 | 1,316,800 | — | — |
| 2018-01-17 | $32.45 | $32.45 | 1,122,200 | — | — |
| 2018-01-16 | $32.75 | $32.75 | 1,036,600 | — | — |
| 2018-01-12 | $32.65 | $32.65 | 1,905,300 | — | — |
| 2018-01-11 | $33.20 | $33.20 | 1,115,200 | — | — |
| 2018-01-10 | $33.10 | $33.10 | 1,983,600 | — | — |
| 2018-01-09 | $34.50 | $34.50 | 1,288,400 | — | — |
| 2018-01-08 | $36.05 | $36.05 | 2,553,400 | — | — |
| 2018-01-05 | $37.50 | $37.50 | 971,000 | — | — |
| 2018-01-04 | $37.20 | $37.20 | 1,137,800 | — | — |
| 2018-01-03 | $36.85 | $36.85 | 783,300 | — | — |
| 2018-01-02 | $36.20 | $36.20 | 783,900 | — | — |