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
- 2015-11-19 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 | $56.09 | $56.09 | 13,258,800 | — | — |
| 2018-12-28 | $55.87 | $55.87 | 18,413,300 | — | — |
| 2018-12-27 | $56.15 | $56.15 | 20,228,800 | — | — |
| 2018-12-26 | $55.32 | $55.32 | 19,549,200 | — | — |
| 2018-12-24 | $50.72 | $50.72 | 11,331,800 | — | — |
| 2018-12-21 | $52.51 | $52.51 | 24,945,200 | — | — |
| 2018-12-20 | $55.90 | $55.90 | 24,787,600 | — | — |
| 2018-12-19 | $59.03 | $59.03 | 18,705,300 | — | — |
| 2018-12-18 | $59.92 | $59.92 | 16,083,600 | — | — |
| 2018-12-17 | $58.62 | $58.62 | 16,517,300 | — | — |
| 2018-12-14 | $62.14 | $62.14 | 10,528,100 | — | — |
| 2018-12-13 | $62.90 | $62.90 | 10,708,100 | — | — |
| 2018-12-12 | $63.65 | $63.65 | 15,966,600 | — | — |
| 2018-12-11 | $61.78 | $61.78 | 17,887,300 | — | — |
| 2018-12-10 | $63.38 | $63.38 | 18,276,800 | — | — |
| 2018-12-07 | $60.78 | $60.78 | 20,672,200 | — | — |
| 2018-12-06 | $65.69 | $65.69 | 23,253,600 | — | — |
| 2018-12-04 | $63.51 | $63.51 | 31,179,700 | — | — |
| 2018-12-03 | $71.95 | $71.95 | 16,208,500 | — | — |
| 2018-11-30 | $69.84 | $69.84 | 12,218,100 | — | — |
| 2018-11-29 | $69.90 | $69.90 | 13,912,800 | — | — |
| 2018-11-28 | $69.89 | $69.89 | 16,478,200 | — | — |
| 2018-11-27 | $65.88 | $65.88 | 9,607,400 | — | — |
| 2018-11-26 | $66.52 | $66.52 | 12,630,400 | — | — |
| 2018-11-23 | $63.47 | $63.47 | 6,010,500 | — | — |
| 2018-11-21 | $62.62 | $62.62 | 15,670,500 | — | — |
| 2018-11-20 | $61.82 | $61.82 | 34,865,500 | — | — |
| 2018-11-19 | $62.97 | $62.97 | 22,491,200 | — | — |
| 2018-11-16 | $70.59 | $70.59 | 13,311,400 | — | — |
| 2018-11-15 | $73.60 | $73.60 | 12,244,400 | — | — |
| 2018-11-14 | $69.81 | $69.81 | 14,251,900 | — | — |
| 2018-11-13 | $71.85 | $71.85 | 18,485,900 | — | — |
| 2018-11-12 | $69.83 | $69.83 | 19,982,100 | — | — |
| 2018-11-09 | $73.27 | $73.27 | 17,267,100 | — | — |
| 2018-11-08 | $75.23 | $75.23 | 35,808,900 | — | — |
| 2018-11-07 | $82.69 | $82.69 | 24,041,900 | — | — |
| 2018-11-06 | $77.31 | $77.31 | 18,563,300 | — | — |
| 2018-11-05 | $75.01 | $75.01 | 16,851,400 | — | — |
| 2018-11-02 | $77.76 | $77.76 | 13,561,600 | — | — |
| 2018-11-01 | $76.74 | $76.74 | 13,574,000 | — | — |
| 2018-10-31 | $73.45 | $73.45 | 17,915,800 | — | — |
| 2018-10-30 | $68.76 | $68.76 | 17,359,100 | — | — |
| 2018-10-29 | $67.28 | $67.28 | 20,295,600 | — | — |
| 2018-10-26 | $71.12 | $71.12 | 16,771,800 | — | — |
| 2018-10-25 | $73.49 | $73.49 | 13,759,200 | — | — |
| 2018-10-24 | $69.34 | $69.34 | 15,587,900 | — | — |
| 2018-10-23 | $74.15 | $74.15 | 16,952,900 | — | — |
| 2018-10-22 | $75.72 | $75.72 | 15,948,000 | — | — |
| 2018-10-19 | $74.07 | $74.07 | 16,924,800 | — | — |
| 2018-10-18 | $74.96 | $74.96 | 15,368,000 | — | — |
| 2018-10-17 | $78.05 | $78.05 | 16,656,800 | — | — |
| 2018-10-16 | $78.72 | $78.72 | 23,256,400 | — | — |
| 2018-10-15 | $73.77 | $73.77 | 22,583,500 | — | — |
| 2018-10-12 | $73.97 | $73.97 | 38,121,500 | — | — |
| 2018-10-11 | $69.03 | $69.03 | 63,545,700 | — | — |
| 2018-10-10 | $77.45 | $77.45 | 32,581,900 | — | — |
| 2018-10-09 | $86.17 | $86.17 | 16,729,100 | — | — |
| 2018-10-08 | $86.06 | $86.06 | 30,365,100 | — | — |
| 2018-10-05 | $94.11 | $94.11 | 12,099,800 | — | — |
| 2018-10-04 | $94.49 | $94.49 | 13,896,300 | — | — |
| 2018-10-03 | $96.96 | $96.96 | 9,820,600 | — | — |
| 2018-10-02 | $97.83 | $97.83 | 11,895,000 | — | — |
| 2018-10-01 | $97.28 | $97.28 | 12,616,900 | — | — |
| 2018-09-28 | $99.01 | $99.01 | 15,268,200 | — | — |
| 2018-09-27 | $97.96 | $97.96 | 21,040,400 | — | — |
| 2018-09-26 | $94.65 | $94.65 | 25,510,900 | — | — |
| 2018-09-25 | $95.35 | $95.35 | 28,195,200 | — | — |
| 2018-09-24 | $86.04 | $86.04 | 8,152,100 | — | — |
| 2018-09-21 | $85.30 | $85.30 | 10,114,000 | — | — |
| 2018-09-20 | $86.51 | $86.51 | 9,195,800 | — | — |
| 2018-09-19 | $84.80 | $84.80 | 13,187,700 | — | — |
| 2018-09-18 | $87.99 | $87.99 | 10,583,000 | — | — |
| 2018-09-17 | $86.86 | $86.86 | 10,516,400 | — | — |
| 2018-09-14 | $90.82 | $90.82 | 7,278,500 | — | — |
| 2018-09-13 | $90.22 | $90.22 | 9,672,800 | — | — |
| 2018-09-12 | $90.44 | $90.44 | 12,707,900 | — | — |
| 2018-09-11 | $92.28 | $92.28 | 11,994,800 | — | — |
| 2018-09-10 | $89.39 | $89.39 | 10,223,500 | — | — |
| 2018-09-07 | $89.97 | $89.97 | 10,503,800 | — | — |
| 2018-09-06 | $88.54 | $88.54 | 12,523,600 | — | — |
| 2018-09-05 | $87.20 | $87.20 | 18,020,900 | — | — |
| 2018-09-04 | $91.25 | $91.25 | 13,753,200 | — | — |
| 2018-08-31 | $88.64 | $88.64 | 11,165,100 | — | — |
| 2018-08-30 | $87.76 | $87.76 | 20,083,800 | — | — |
| 2018-08-29 | $85.70 | $85.70 | 22,484,700 | — | — |
| 2018-08-28 | $80.80 | $80.80 | 11,452,000 | — | — |
| 2018-08-27 | $78.25 | $78.25 | 8,257,200 | — | — |
| 2018-08-24 | $78.18 | $78.18 | 7,050,600 | — | — |
| 2018-08-23 | $77.12 | $77.12 | 7,721,700 | — | — |
| 2018-08-22 | $76.44 | $76.44 | 6,827,800 | — | — |
| 2018-08-21 | $75.19 | $75.19 | 8,587,800 | — | — |
| 2018-08-20 | $74.26 | $74.26 | 7,076,700 | — | — |
| 2018-08-17 | $72.90 | $72.90 | 5,561,400 | — | — |
| 2018-08-16 | $72.76 | $72.76 | 8,175,200 | — | — |
| 2018-08-15 | $72.24 | $72.24 | 13,050,900 | — | — |
| 2018-08-14 | $74.97 | $74.97 | 10,883,300 | — | — |
| 2018-08-13 | $72.37 | $72.37 | 13,082,400 | — | — |
| 2018-08-10 | $70.60 | $70.60 | 13,371,600 | — | — |
| 2018-08-09 | $69.38 | $69.38 | 6,312,700 | — | — |
| 2018-08-08 | $70.82 | $70.82 | 5,006,400 | — | — |
| 2018-08-07 | $71.00 | $71.00 | 6,589,700 | — | — |
| 2018-08-06 | $70.92 | $70.92 | 10,876,000 | — | — |
| 2018-08-03 | $68.36 | $68.36 | 14,949,000 | — | — |
| 2018-08-02 | $72.65 | $72.65 | 20,831,900 | — | — |
| 2018-08-01 | $66.86 | $66.86 | 11,990,400 | — | — |
| 2018-07-31 | $64.65 | $64.65 | 10,692,300 | — | — |
| 2018-07-30 | $65.62 | $65.62 | 13,599,000 | — | — |
| 2018-07-27 | $69.85 | $69.85 | 8,687,200 | — | — |
| 2018-07-26 | $71.99 | $71.99 | 6,744,500 | — | — |
| 2018-07-25 | $72.53 | $72.53 | 8,286,200 | — | — |
| 2018-07-24 | $69.36 | $69.36 | 12,188,100 | — | — |
| 2018-07-23 | $71.60 | $71.60 | 7,059,700 | — | — |
| 2018-07-20 | $70.41 | $70.41 | 9,262,800 | — | — |
| 2018-07-19 | $70.32 | $70.32 | 11,981,300 | — | — |
| 2018-07-18 | $68.29 | $68.29 | 4,913,100 | — | — |
| 2018-07-17 | $68.33 | $68.33 | 6,293,100 | — | — |
| 2018-07-16 | $66.95 | $66.95 | 5,407,900 | — | — |
| 2018-07-13 | $66.97 | $66.97 | 7,686,000 | — | — |
| 2018-07-12 | $67.28 | $67.28 | 8,927,300 | — | — |
| 2018-07-11 | $65.33 | $65.33 | 5,857,100 | — | — |
| 2018-07-10 | $64.76 | $64.76 | 9,162,700 | — | — |
| 2018-07-09 | $66.48 | $66.48 | 9,067,800 | — | — |
| 2018-07-06 | $66.44 | $66.44 | 10,441,600 | — | — |
| 2018-07-05 | $64.15 | $64.15 | 7,671,000 | — | — |
| 2018-07-03 | $61.75 | $61.75 | 4,234,700 | — | — |
| 2018-07-02 | $63.14 | $63.14 | 5,427,100 | — | — |
| 2018-06-29 | $61.64 | $61.64 | 6,759,300 | — | — |
| 2018-06-28 | $61.55 | $61.55 | 11,836,900 | — | — |
| 2018-06-27 | $60.09 | $60.09 | 11,139,700 | — | — |
| 2018-06-26 | $62.55 | $62.55 | 13,168,900 | — | — |
| 2018-06-25 | $61.89 | $61.89 | 15,115,400 | — | — |
| 2018-06-22 | $65.75 | $65.75 | 10,778,400 | — | — |
| 2018-06-21 | $67.10 | $67.10 | 9,999,500 | — | — |
| 2018-06-20 | $67.59 | $67.59 | 12,382,500 | — | — |
| 2018-06-19 | $65.96 | $65.96 | 9,504,500 | — | — |
| 2018-06-18 | $66.20 | $66.20 | 10,488,300 | — | — |
| 2018-06-15 | $64.48 | $64.48 | 7,904,400 | — | — |
| 2018-06-14 | $63.88 | $63.88 | 11,913,100 | — | — |
| 2018-06-13 | $62.50 | $62.50 | 11,262,000 | — | — |
| 2018-06-12 | $63.21 | $63.21 | 9,585,600 | — | — |
| 2018-06-11 | $61.29 | $61.29 | 6,048,000 | — | — |
| 2018-06-08 | $61.78 | $61.78 | 8,300,900 | — | — |
| 2018-06-07 | $60.67 | $60.67 | 14,474,600 | — | — |
| 2018-06-06 | $62.72 | $62.72 | 8,590,900 | — | — |
| 2018-06-05 | $61.57 | $61.57 | 8,752,800 | — | — |
| 2018-06-04 | $61.20 | $61.20 | 10,717,900 | — | — |
| 2018-06-01 | $59.41 | $59.41 | 10,479,600 | — | — |
| 2018-05-31 | $58.25 | $58.25 | 7,980,900 | — | — |
| 2018-05-30 | $57.91 | $57.91 | 9,457,000 | — | — |
| 2018-05-29 | $56.92 | $56.92 | 10,247,300 | — | — |
| 2018-05-25 | $55.77 | $55.77 | 5,509,700 | — | — |
| 2018-05-24 | $55.55 | $55.55 | 7,574,100 | — | — |
| 2018-05-23 | $55.09 | $55.09 | 9,545,800 | — | — |
| 2018-05-22 | $54.63 | $54.63 | 9,693,800 | — | — |
| 2018-05-21 | $56.39 | $56.39 | 8,228,800 | — | — |
| 2018-05-18 | $55.04 | $55.04 | 10,012,200 | — | — |
| 2018-05-17 | $54.82 | $54.82 | 14,528,400 | — | — |
| 2018-05-16 | $56.59 | $56.59 | 10,878,800 | — | — |
| 2018-05-15 | $54.65 | $54.65 | 7,653,600 | — | — |
| 2018-05-14 | $54.28 | $54.28 | 10,681,900 | — | — |
| 2018-05-11 | $54.73 | $54.73 | 7,470,500 | — | — |
| 2018-05-10 | $54.65 | $54.65 | 10,628,800 | — | — |
| 2018-05-09 | $54.26 | $54.26 | 12,653,500 | — | — |
| 2018-05-08 | $53.32 | $53.32 | 18,013,400 | — | — |
| 2018-05-07 | $51.12 | $51.12 | 13,758,900 | — | — |
| 2018-05-04 | $49.10 | $49.10 | 10,442,100 | — | — |
| 2018-05-03 | $49.21 | $49.21 | 20,472,800 | — | — |
| 2018-05-02 | $48.66 | $48.66 | 18,113,300 | — | — |
| 2018-05-01 | $48.20 | $48.20 | 7,670,000 | — | — |
| 2018-04-30 | $47.34 | $47.34 | 16,758,000 | — | — |
| 2018-04-27 | $47.57 | $47.57 | 10,176,400 | — | — |
| 2018-04-26 | $46.74 | $46.74 | 10,236,800 | — | — |
| 2018-04-25 | $44.75 | $44.75 | 16,085,100 | — | — |
| 2018-04-24 | $46.01 | $46.01 | 18,383,900 | — | — |
| 2018-04-23 | $50.35 | $50.35 | 7,092,100 | — | — |
| 2018-04-20 | $51.46 | $51.46 | 9,079,200 | — | — |
| 2018-04-19 | $50.63 | $50.63 | 8,926,400 | — | — |
| 2018-04-18 | $51.38 | $51.38 | 11,145,500 | — | — |
| 2018-04-17 | $49.13 | $49.13 | 8,250,200 | — | — |
| 2018-04-16 | $47.03 | $47.03 | 7,414,700 | — | — |
| 2018-04-13 | $47.50 | $47.50 | 11,286,200 | — | — |
| 2018-04-12 | $49.69 | $49.69 | 10,479,900 | — | — |
| 2018-04-11 | $47.76 | $47.76 | 7,832,300 | — | — |
| 2018-04-10 | $47.80 | $47.80 | 8,701,500 | — | — |
| 2018-04-09 | $45.89 | $45.89 | 8,445,300 | — | — |
| 2018-04-06 | $45.87 | $45.87 | 14,184,800 | — | — |
| 2018-04-05 | $48.02 | $48.02 | 9,375,200 | — | — |
| 2018-04-04 | $47.67 | $47.67 | 10,540,100 | — | — |
| 2018-04-03 | $47.58 | $47.58 | 9,794,600 | — | — |
| 2018-04-02 | $47.68 | $47.68 | 11,918,400 | — | — |
| 2018-03-29 | $49.20 | $49.20 | 18,350,500 | — | — |
| 2018-03-28 | $47.39 | $47.39 | 27,553,900 | — | — |
| 2018-03-27 | $51.06 | $51.06 | 13,509,300 | — | — |
| 2018-03-26 | $53.55 | $53.55 | 11,332,700 | — | — |
| 2018-03-23 | $51.67 | $51.67 | 20,521,900 | — | — |
| 2018-03-22 | $55.16 | $55.16 | 15,704,100 | — | — |
| 2018-03-21 | $57.09 | $57.09 | 13,534,300 | — | — |
| 2018-03-20 | $57.69 | $57.69 | 17,238,200 | — | — |
| 2018-03-19 | $54.58 | $54.58 | 16,600,600 | — | — |
| 2018-03-16 | $54.89 | $54.89 | 10,818,300 | — | — |
| 2018-03-15 | $54.84 | $54.84 | 13,391,000 | — | — |
| 2018-03-14 | $54.61 | $54.61 | 22,043,000 | — | — |
| 2018-03-13 | $51.83 | $51.83 | 13,500,400 | — | — |
| 2018-03-12 | $53.19 | $53.19 | 12,482,100 | — | — |
| 2018-03-09 | $52.49 | $52.49 | 11,545,300 | — | — |
| 2018-03-08 | $52.25 | $52.25 | 16,961,300 | — | — |
| 2018-03-07 | $50.72 | $50.72 | 18,318,000 | — | — |
| 2018-03-06 | $49.60 | $49.60 | 20,827,200 | — | — |
| 2018-03-05 | $50.42 | $50.42 | 30,623,200 | — | — |
| 2018-03-02 | $46.02 | $46.02 | 11,010,500 | — | — |
| 2018-03-01 | $46.01 | $46.01 | 17,570,500 | — | — |
| 2018-02-28 | $46.05 | $46.05 | 24,022,000 | — | — |
| 2018-02-27 | $45.91 | $45.91 | 19,449,200 | — | — |
| 2018-02-26 | $46.55 | $46.55 | 13,615,200 | — | — |
| 2018-02-23 | $44.86 | $44.86 | 7,901,400 | — | — |
| 2018-02-22 | $44.90 | $44.90 | 7,078,200 | — | — |
| 2018-02-21 | $44.10 | $44.10 | 11,365,400 | — | — |
| 2018-02-20 | $44.93 | $44.93 | 15,747,000 | — | — |
| 2018-02-16 | $44.11 | $44.11 | 10,247,800 | — | — |
| 2018-02-15 | $44.29 | $44.29 | 19,642,300 | — | — |
| 2018-02-14 | $41.85 | $41.85 | 16,185,700 | — | — |
| 2018-02-13 | $42.11 | $42.11 | 13,293,800 | — | — |
| 2018-02-12 | $39.92 | $39.92 | 9,912,800 | — | — |
| 2018-02-09 | $39.57 | $39.57 | 18,780,000 | — | — |
| 2018-02-08 | $39.50 | $39.50 | 16,509,100 | — | — |
| 2018-02-07 | $41.67 | $41.67 | 11,060,600 | — | — |
| 2018-02-06 | $41.61 | $41.61 | 20,298,800 | — | — |
| 2018-02-05 | $41.02 | $41.02 | 16,631,600 | — | — |
| 2018-02-02 | $43.61 | $43.61 | 14,284,100 | — | — |
| 2018-02-01 | $44.45 | $44.45 | 15,925,100 | — | — |
| 2018-01-31 | $46.91 | $46.91 | 15,334,400 | — | — |
| 2018-01-30 | $45.52 | $45.52 | 10,229,300 | — | — |
| 2018-01-29 | $45.43 | $45.43 | 7,642,500 | — | — |
| 2018-01-26 | $45.97 | $45.97 | 11,110,100 | — | — |
| 2018-01-25 | $45.12 | $45.12 | 9,049,900 | — | — |
| 2018-01-24 | $44.32 | $44.32 | 13,960,500 | — | — |
| 2018-01-23 | $45.01 | $45.01 | 19,998,000 | — | — |
| 2018-01-22 | $45.29 | $45.29 | 27,197,400 | — | — |
| 2018-01-19 | $42.56 | $42.56 | 24,141,600 | — | — |
| 2018-01-18 | $40.27 | $40.27 | 9,836,400 | — | — |
| 2018-01-17 | $40.06 | $40.06 | 10,952,300 | — | — |
| 2018-01-16 | $39.32 | $39.32 | 17,333,900 | — | — |
| 2018-01-12 | $41.25 | $41.25 | 13,852,300 | — | — |
| 2018-01-11 | $42.30 | $42.30 | 21,023,600 | — | — |
| 2018-01-10 | $40.84 | $40.84 | 11,265,600 | — | — |
| 2018-01-09 | $40.88 | $40.88 | 14,710,900 | — | — |
| 2018-01-08 | $40.76 | $40.76 | 26,626,100 | — | — |
| 2018-01-05 | $41.14 | $41.14 | 31,102,000 | — | — |
| 2018-01-04 | $38.10 | $38.10 | 20,469,800 | — | — |
| 2018-01-03 | $37.31 | $37.31 | 11,617,900 | — | — |
| 2018-01-02 | $36.17 | $36.17 | 11,240,500 | — | — |