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
- 2013-05-02 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 | $40.14 | $40.37 | 1,112,400 | — | — |
| 2018-12-28 | $39.52 | $39.75 | 1,247,400 | — | — |
| 2018-12-27 | $39.54 | $39.77 | 1,185,800 | — | — |
| 2018-12-26 | $39.08 | $39.30 | 3,154,500 | — | — |
| 2018-12-24 | $37.06 | $37.27 | 682,100 | — | — |
| 2018-12-21 | $37.57 | $37.78 | 2,957,400 | — | — |
| 2018-12-20 | $38.82 | $39.04 | 1,681,900 | — | — |
| 2018-12-19 | $39.26 | $39.48 | 1,658,100 | — | — |
| 2018-12-18 | $40.11 | $40.34 | 1,768,800 | — | — |
| 2018-12-17 | $40.42 | $40.65 | 1,956,100 | — | — |
| 2018-12-14 | $41.28 | $41.52 | 1,356,700 | — | — |
| 2018-12-13 | $42.24 | $42.48 | 1,247,900 | — | — |
| 2018-12-12 | $42.28 | $42.52 | 1,555,600 | — | — |
| 2018-12-11 | $41.48 | $41.72 | 1,304,100 | — | — |
| 2018-12-10 | $42.16 | $42.40 | 1,632,800 | — | — |
| 2018-12-07 | $42.87 | $43.11 | 1,673,700 | — | — |
| 2018-12-06 | $43.50 | $43.75 | 2,276,400 | — | — |
| 2018-12-04 | $43.90 | $44.15 | 1,949,100 | — | — |
| 2018-12-03 | $45.63 | $45.89 | 2,056,200 | — | — |
| 2018-11-30 | $44.95 | $45.21 | 2,290,600 | — | — |
| 2018-11-29 | $44.67 | $44.93 | 1,561,500 | — | — |
| 2018-11-28 | $45.14 | $45.39 | 1,590,300 | — | — |
| 2018-11-27 | $44.16 | $44.40 | 1,078,900 | — | — |
| 2018-11-26 | $44.61 | $44.85 | 1,027,100 | — | — |
| 2018-11-23 | $43.55 | $43.79 | 566,500 | — | — |
| 2018-11-21 | $43.87 | $44.11 | 2,527,600 | — | — |
| 2018-11-20 | $43.01 | $43.25 | 1,949,800 | — | — |
| 2018-11-19 | $43.43 | $43.67 | 2,631,700 | — | — |
| 2018-11-16 | $44.48 | $44.72 | 1,626,600 | — | — |
| 2018-11-15 | $45.36 | $45.61 | 1,773,100 | — | — |
| 2018-11-14 | $45.07 | $45.32 | 2,229,600 | — | — |
| 2018-11-13 | $45.52 | $45.77 | 2,271,600 | — | — |
| 2018-11-12 | $44.55 | $44.79 | 1,165,100 | — | — |
| 2018-11-09 | $45.63 | $45.88 | 1,158,200 | — | — |
| 2018-11-08 | $46.47 | $46.72 | 1,693,400 | — | — |
| 2018-11-07 | $46.24 | $46.49 | 1,629,800 | — | — |
| 2018-11-06 | $44.97 | $45.22 | 1,193,800 | — | — |
| 2018-11-05 | $44.64 | $44.88 | 1,790,100 | — | — |
| 2018-11-02 | $44.23 | $44.47 | 1,992,100 | — | — |
| 2018-11-01 | $44.61 | $44.85 | 1,831,100 | — | — |
| 2018-10-31 | $43.76 | $44.00 | 3,141,400 | — | — |
| 2018-10-30 | $41.36 | $41.59 | 2,399,900 | — | — |
| 2018-10-29 | $41.38 | $41.61 | 2,102,500 | — | — |
| 2018-10-26 | $41.84 | $42.07 | 1,915,400 | — | — |
| 2018-10-25 | $42.99 | $43.23 | 2,206,700 | — | — |
| 2018-10-24 | $41.89 | $42.12 | 3,196,200 | — | — |
| 2018-10-23 | $44.47 | $44.71 | 3,002,800 | — | — |
| 2018-10-22 | $45.27 | $45.52 | 3,311,300 | — | — |
| 2018-10-19 | $46.65 | $46.91 | 2,281,900 | — | — |
| 2018-10-18 | $47.12 | $47.38 | 1,547,800 | — | — |
| 2018-10-17 | $48.45 | $48.72 | 1,451,500 | — | — |
| 2018-10-16 | $47.77 | $48.03 | 1,188,700 | — | — |
| 2018-10-15 | $47.17 | $47.43 | 1,235,800 | — | — |
| 2018-10-12 | $47.47 | $47.73 | 1,646,700 | — | — |
| 2018-10-11 | $47.26 | $47.52 | 1,956,900 | — | — |
| 2018-10-10 | $49.45 | $49.72 | 1,697,600 | — | — |
| 2018-10-09 | $51.65 | $51.93 | 1,278,500 | — | — |
| 2018-10-08 | $51.92 | $52.20 | 1,109,500 | — | — |
| 2018-10-05 | $51.38 | $51.66 | 1,137,700 | — | — |
| 2018-10-04 | $51.84 | $52.12 | 1,712,800 | — | — |
| 2018-10-03 | $50.97 | $51.25 | 1,334,900 | — | — |
| 2018-10-02 | $50.11 | $50.38 | 1,070,300 | — | — |
| 2018-10-01 | $50.05 | $50.32 | 1,053,500 | — | — |
| 2018-09-28 | $49.67 | $49.94 | 1,423,900 | — | — |
| 2018-09-27 | $49.42 | $49.69 | 1,251,800 | — | — |
| 2018-09-26 | $49.48 | $49.75 | 1,888,800 | — | — |
| 2018-09-25 | $50.47 | $50.75 | 1,609,100 | — | — |
| 2018-09-24 | $50.39 | $50.67 | 1,122,500 | — | — |
| 2018-09-21 | $50.50 | $50.78 | 2,429,800 | — | — |
| 2018-09-20 | $50.10 | $50.37 | 1,737,500 | — | — |
| 2018-09-19 | $50.17 | $50.45 | 2,027,400 | — | — |
| 2018-09-18 | $49.56 | $49.83 | 1,258,800 | — | — |
| 2018-09-17 | $48.59 | $48.86 | 1,266,400 | — | — |
| 2018-09-14 | $49.39 | $49.66 | 1,829,000 | — | — |
| 2018-09-13 | $48.37 | $48.64 | 1,080,600 | — | — |
| 2018-09-12 | $48.17 | $48.43 | 903,500 | — | — |
| 2018-09-11 | $48.33 | $48.60 | 1,642,900 | — | — |
| 2018-09-10 | $48.21 | $48.47 | 1,177,300 | — | — |
| 2018-09-07 | $48.72 | $48.99 | 1,440,700 | — | — |
| 2018-09-06 | $49.04 | $49.31 | 1,612,500 | — | — |
| 2018-09-05 | $49.58 | $49.85 | 1,132,900 | — | — |
| 2018-09-04 | $50.06 | $50.33 | 789,200 | — | — |
| 2018-08-31 | $50.07 | $50.34 | 794,100 | — | — |
| 2018-08-30 | $50.26 | $50.54 | 916,500 | — | — |
| 2018-08-29 | $50.95 | $51.22 | 1,107,200 | — | — |
| 2018-08-28 | $50.85 | $51.12 | 986,800 | — | — |
| 2018-08-27 | $50.76 | $51.03 | 1,220,100 | — | — |
| 2018-08-24 | $49.76 | $50.02 | 892,200 | — | — |
| 2018-08-23 | $49.73 | $49.99 | 1,247,200 | — | — |
| 2018-08-22 | $50.48 | $50.75 | 588,200 | — | — |
| 2018-08-21 | $50.68 | $50.95 | 889,000 | — | — |
| 2018-08-20 | $50.01 | $50.27 | 653,700 | — | — |
| 2018-08-17 | $49.97 | $50.23 | 972,400 | — | — |
| 2018-08-16 | $49.59 | $49.85 | 1,017,800 | — | — |
| 2018-08-15 | $48.76 | $49.02 | 923,600 | — | — |
| 2018-08-14 | $49.51 | $49.77 | 1,164,800 | — | — |
| 2018-08-13 | $48.98 | $49.24 | 1,277,200 | — | — |
| 2018-08-10 | $49.26 | $49.52 | 1,197,600 | — | — |
| 2018-08-09 | $50.40 | $50.67 | 982,000 | — | — |
| 2018-08-08 | $50.86 | $51.13 | 763,100 | — | — |
| 2018-08-07 | $50.65 | $50.92 | 1,227,700 | — | — |
| 2018-08-06 | $50.27 | $50.54 | 1,428,900 | — | — |
| 2018-08-03 | $49.92 | $50.18 | 1,019,400 | — | — |
| 2018-08-02 | $50.01 | $50.27 | 2,021,100 | — | — |
| 2018-08-01 | $49.57 | $49.83 | 2,202,000 | — | — |
| 2018-07-31 | $50.52 | $50.79 | 1,372,200 | — | — |
| 2018-07-30 | $51.05 | $51.32 | 1,370,500 | — | — |
| 2018-07-27 | $50.93 | $51.20 | 1,055,300 | — | — |
| 2018-07-26 | $50.74 | $51.01 | 1,756,100 | — | — |
| 2018-07-25 | $50.16 | $50.43 | 1,009,400 | — | — |
| 2018-07-24 | $50.01 | $50.27 | 1,180,600 | — | — |
| 2018-07-23 | $49.73 | $49.99 | 1,487,400 | — | — |
| 2018-07-20 | $48.97 | $49.23 | 1,891,800 | — | — |
| 2018-07-19 | $48.84 | $49.10 | 2,513,300 | — | — |
| 2018-07-18 | $49.11 | $49.37 | 1,095,800 | — | — |
| 2018-07-17 | $48.21 | $48.46 | 987,200 | — | — |
| 2018-07-16 | $47.93 | $48.18 | 1,491,700 | — | — |
| 2018-07-13 | $47.40 | $47.65 | 1,285,200 | — | — |
| 2018-07-12 | $47.53 | $47.78 | 1,300,200 | — | — |
| 2018-07-11 | $47.63 | $47.88 | 1,580,800 | — | — |
| 2018-07-10 | $48.37 | $48.63 | 1,886,300 | — | — |
| 2018-07-09 | $48.89 | $49.15 | 1,646,100 | — | — |
| 2018-07-06 | $47.08 | $47.33 | 1,035,600 | — | — |
| 2018-07-05 | $46.82 | $47.07 | 1,242,200 | — | — |
| 2018-07-03 | $46.95 | $47.20 | 622,500 | — | — |
| 2018-07-02 | $47.23 | $47.48 | 1,123,400 | — | — |
| 2018-06-29 | $47.00 | $47.25 | 1,428,400 | — | — |
| 2018-06-28 | $47.15 | $47.40 | 2,826,500 | — | — |
| 2018-06-27 | $47.67 | $47.92 | 1,529,400 | — | — |
| 2018-06-26 | $49.07 | $49.33 | 2,705,000 | — | — |
| 2018-06-25 | $49.13 | $49.39 | 1,751,400 | — | — |
| 2018-06-22 | $49.37 | $49.63 | 2,867,800 | — | — |
| 2018-06-21 | $49.27 | $49.53 | 2,532,400 | — | — |
| 2018-06-20 | $49.99 | $50.25 | 1,830,300 | — | — |
| 2018-06-19 | $51.11 | $51.38 | 1,874,900 | — | — |
| 2018-06-18 | $51.72 | $51.99 | 1,590,700 | — | — |
| 2018-06-15 | $51.32 | $51.59 | 2,284,600 | — | — |
| 2018-06-14 | $51.70 | $51.97 | 1,833,500 | — | — |
| 2018-06-13 | $52.06 | $52.34 | 2,057,900 | — | — |
| 2018-06-12 | $53.06 | $53.34 | 1,799,700 | — | — |
| 2018-06-11 | $53.30 | $53.58 | 1,106,600 | — | — |
| 2018-06-08 | $53.59 | $53.87 | 1,376,800 | — | — |
| 2018-06-07 | $53.64 | $53.92 | 2,325,600 | — | — |
| 2018-06-06 | $53.25 | $53.53 | 1,660,200 | — | — |
| 2018-06-05 | $52.72 | $53.00 | 1,835,700 | — | — |
| 2018-06-04 | $52.92 | $53.20 | 2,190,200 | — | — |
| 2018-06-01 | $52.45 | $52.73 | 2,752,600 | — | — |
| 2018-05-31 | $51.94 | $52.21 | 2,265,700 | — | — |
| 2018-05-30 | $52.11 | $52.39 | 2,680,200 | — | — |
| 2018-05-29 | $50.47 | $50.74 | 2,235,600 | — | — |
| 2018-05-25 | $53.12 | $53.40 | 1,074,500 | — | — |
| 2018-05-24 | $53.37 | $53.64 | 1,200,000 | — | — |
| 2018-05-23 | $53.45 | $53.72 | 1,462,600 | — | — |
| 2018-05-22 | $53.98 | $54.26 | 1,235,700 | — | — |
| 2018-05-21 | $53.96 | $54.24 | 1,202,600 | — | — |
| 2018-05-18 | $53.42 | $53.69 | 2,732,900 | — | — |
| 2018-05-17 | $55.15 | $55.43 | 3,293,100 | — | — |
| 2018-05-16 | $53.66 | $53.93 | 1,262,600 | — | — |
| 2018-05-15 | $53.19 | $53.46 | 1,892,300 | — | — |
| 2018-05-14 | $52.62 | $52.89 | 975,600 | — | — |
| 2018-05-11 | $52.76 | $53.03 | 1,232,100 | — | — |
| 2018-05-10 | $52.65 | $52.92 | 1,428,000 | — | — |
| 2018-05-09 | $52.77 | $53.04 | 1,734,900 | — | — |
| 2018-05-08 | $52.09 | $52.36 | 1,428,800 | — | — |
| 2018-05-07 | $52.45 | $52.72 | 951,100 | — | — |
| 2018-05-04 | $51.96 | $52.22 | 1,816,000 | — | — |
| 2018-05-03 | $51.04 | $51.30 | 2,676,000 | — | — |
| 2018-05-02 | $52.00 | $52.27 | 3,200,000 | — | — |
| 2018-05-01 | $51.51 | $51.77 | 4,176,500 | — | — |
| 2018-04-30 | $52.35 | $52.62 | 2,205,100 | — | — |
| 2018-04-27 | $52.96 | $53.23 | 1,512,000 | — | — |
| 2018-04-26 | $52.75 | $53.02 | 1,643,200 | — | — |
| 2018-04-25 | $52.75 | $53.02 | 1,892,400 | — | — |
| 2018-04-24 | $52.71 | $52.98 | 1,835,800 | — | — |
| 2018-04-23 | $53.05 | $53.32 | 1,388,500 | — | — |
| 2018-04-20 | $52.51 | $52.78 | 1,915,100 | — | — |
| 2018-04-19 | $52.99 | $53.26 | 2,237,800 | — | — |
| 2018-04-18 | $52.57 | $52.84 | 1,546,100 | — | — |
| 2018-04-17 | $52.04 | $52.31 | 2,626,700 | — | — |
| 2018-04-16 | $52.00 | $52.27 | 1,341,000 | — | — |
| 2018-04-13 | $51.18 | $51.44 | 1,408,100 | — | — |
| 2018-04-12 | $51.35 | $51.61 | 2,124,700 | — | — |
| 2018-04-11 | $50.32 | $50.58 | 2,344,100 | — | — |
| 2018-04-10 | $50.81 | $51.07 | 3,371,600 | — | — |
| 2018-04-09 | $49.69 | $49.94 | 2,470,100 | — | — |
| 2018-04-06 | $49.52 | $49.77 | 2,644,500 | — | — |
| 2018-04-05 | $50.72 | $50.98 | 2,165,900 | — | — |
| 2018-04-04 | $49.82 | $50.07 | 1,766,900 | — | — |
| 2018-04-03 | $49.60 | $49.85 | 1,564,900 | — | — |
| 2018-04-02 | $49.15 | $49.40 | 1,958,100 | — | — |
| 2018-03-29 | $50.50 | $50.76 | 1,774,900 | — | — |
| 2018-03-28 | $50.07 | $50.33 | 1,795,300 | — | — |
| 2018-03-27 | $49.89 | $50.14 | 1,960,600 | — | — |
| 2018-03-26 | $50.58 | $50.84 | 2,159,300 | — | — |
| 2018-03-23 | $48.69 | $48.94 | 4,356,200 | — | — |
| 2018-03-22 | $51.28 | $51.54 | 2,913,400 | — | — |
| 2018-03-21 | $53.43 | $53.70 | 1,445,500 | — | — |
| 2018-03-20 | $53.44 | $53.71 | 2,266,200 | — | — |
| 2018-03-19 | $53.01 | $53.28 | 2,359,000 | — | — |
| 2018-03-16 | $53.51 | $53.78 | 2,542,100 | — | — |
| 2018-03-15 | $54.10 | $54.38 | 2,543,000 | — | — |
| 2018-03-14 | $54.00 | $54.28 | 2,469,900 | — | — |
| 2018-03-13 | $54.15 | $54.43 | 3,761,600 | — | — |
| 2018-03-12 | $53.97 | $54.25 | 3,067,700 | — | — |
| 2018-03-09 | $52.94 | $53.21 | 3,713,800 | — | — |
| 2018-03-08 | $51.29 | $51.55 | 5,075,200 | — | — |
| 2018-03-07 | $51.69 | $51.95 | 6,445,500 | — | — |
| 2018-03-06 | $52.03 | $52.30 | 1,405,400 | — | — |
| 2018-03-05 | $51.97 | $52.24 | 1,466,000 | — | — |
| 2018-03-02 | $50.91 | $51.17 | 2,455,300 | — | — |
| 2018-03-01 | $50.33 | $50.59 | 2,455,200 | — | — |
| 2018-02-28 | $51.02 | $51.28 | 1,828,200 | — | — |
| 2018-02-27 | $51.80 | $52.06 | 1,898,200 | — | — |
| 2018-02-26 | $51.97 | $52.22 | 1,347,100 | — | — |
| 2018-02-23 | $51.04 | $51.29 | 1,349,500 | — | — |
| 2018-02-22 | $50.71 | $50.96 | 2,402,900 | — | — |
| 2018-02-21 | $50.52 | $50.77 | 1,491,300 | — | — |
| 2018-02-20 | $50.44 | $50.69 | 2,105,500 | — | — |
| 2018-02-16 | $50.63 | $50.88 | 1,861,300 | — | — |
| 2018-02-15 | $50.55 | $50.80 | 3,012,500 | — | — |
| 2018-02-14 | $51.19 | $51.44 | 4,080,600 | — | — |
| 2018-02-13 | $48.02 | $48.26 | 1,979,200 | — | — |
| 2018-02-12 | $48.07 | $48.31 | 2,875,000 | — | — |
| 2018-02-09 | $46.91 | $47.14 | 3,234,700 | — | — |
| 2018-02-08 | $46.75 | $46.98 | 2,272,100 | — | — |
| 2018-02-07 | $48.67 | $48.91 | 2,854,900 | — | — |
| 2018-02-06 | $49.31 | $49.55 | 4,129,800 | — | — |
| 2018-02-05 | $48.91 | $49.15 | 3,492,700 | — | — |
| 2018-02-02 | $51.34 | $51.59 | 2,059,900 | — | — |
| 2018-02-01 | $52.57 | $52.83 | 2,170,100 | — | — |
| 2018-01-31 | $51.91 | $52.16 | 2,613,800 | — | — |
| 2018-01-30 | $52.37 | $52.63 | 2,294,300 | — | — |
| 2018-01-29 | $53.69 | $53.95 | 2,155,800 | — | — |
| 2018-01-26 | $54.32 | $54.59 | 1,433,600 | — | — |
| 2018-01-25 | $53.87 | $54.13 | 1,268,400 | — | — |
| 2018-01-24 | $53.98 | $54.24 | 1,406,100 | — | — |
| 2018-01-23 | $54.24 | $54.51 | 1,940,600 | — | — |
| 2018-01-22 | $54.17 | $54.44 | 3,058,300 | — | — |
| 2018-01-19 | $54.43 | $54.70 | 1,915,000 | — | — |
| 2018-01-18 | $53.68 | $53.94 | 2,198,200 | — | — |
| 2018-01-17 | $53.46 | $53.72 | 1,655,400 | — | — |
| 2018-01-16 | $52.98 | $53.24 | 2,511,700 | — | — |
| 2018-01-12 | $54.16 | $54.43 | 3,137,100 | — | — |
| 2018-01-11 | $53.50 | $53.76 | 2,232,700 | — | — |
| 2018-01-10 | $53.57 | $53.83 | 3,547,300 | — | — |
| 2018-01-09 | $52.99 | $53.25 | 4,389,500 | — | — |
| 2018-01-08 | $50.52 | $50.77 | 1,199,700 | — | — |
| 2018-01-05 | $50.73 | $50.98 | 1,331,400 | — | — |
| 2018-01-04 | $50.34 | $50.59 | 2,193,900 | — | — |
| 2018-01-03 | $49.68 | $49.92 | 2,168,000 | — | — |
| 2018-01-02 | $49.74 | $49.98 | 1,899,900 | — | — |