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
- 2008-12-09 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 | $57.55 | $57.55 | 300 | — | — |
| 2018-12-28 | $56.94 | $56.94 | 300 | — | — |
| 2018-12-27 | $56.19 | $56.19 | 700 | — | — |
| 2018-12-26 | $55.90 | $55.90 | 1,100 | — | — |
| 2018-12-24 | $56.91 | $56.91 | 3,000 | — | — |
| 2018-12-21 | $55.95 | $55.95 | 18,100 | — | — |
| 2018-12-20 | $56.07 | $56.07 | 1,700 | — | — |
| 2018-12-19 | $54.77 | $54.77 | 2,700 | — | — |
| 2018-12-18 | $54.79 | $54.79 | 400 | — | — |
| 2018-12-17 | $54.65 | $54.65 | 700 | — | — |
| 2018-12-14 | $54.03 | $54.03 | 100 | — | — |
| 2018-12-13 | $53.81 | $53.81 | 200 | — | — |
| 2018-12-12 | $54.30 | $54.30 | 600 | — | — |
| 2018-12-11 | $54.17 | $54.17 | 1,700 | — | — |
| 2018-12-10 | $54.29 | $54.29 | 1,100 | — | — |
| 2018-12-07 | $54.99 | $54.99 | 1,100 | — | — |
| 2018-12-06 | $54.09 | $54.09 | 100 | — | — |
| 2018-12-04 | $54.09 | $54.09 | 100 | — | — |
| 2018-12-03 | $54.09 | $54.09 | 100 | — | — |
| 2018-11-30 | $54.09 | $54.09 | 1,800 | — | — |
| 2018-11-29 | $54.18 | $54.18 | 100 | — | — |
| 2018-11-28 | $53.98 | $53.98 | 1,400 | — | — |
| 2018-11-27 | $53.83 | $53.83 | 400 | — | — |
| 2018-11-26 | $54.01 | $54.01 | 100 | — | — |
| 2018-11-23 | $54.67 | $54.67 | 300 | — | — |
| 2018-11-21 | $54.47 | $54.47 | 1,300 | — | — |
| 2018-11-20 | $54.78 | $54.78 | 800 | — | — |
| 2018-11-19 | $55.10 | $55.10 | 1,400 | — | — |
| 2018-11-16 | $54.80 | $54.80 | 1,200 | — | — |
| 2018-11-15 | $54.03 | $54.03 | 500 | — | — |
| 2018-11-14 | $53.98 | $53.98 | 200 | — | — |
| 2018-11-13 | $53.74 | $53.74 | 100 | — | — |
| 2018-11-12 | $53.87 | $53.87 | 400 | — | — |
| 2018-11-09 | $53.72 | $53.72 | 100 | — | — |
| 2018-11-08 | $53.72 | $53.72 | 700 | — | — |
| 2018-11-07 | $54.42 | $54.42 | 100 | — | — |
| 2018-11-06 | $54.42 | $54.42 | 400 | — | — |
| 2018-11-05 | $54.52 | $54.52 | 200 | — | — |
| 2018-11-02 | $54.73 | $54.73 | 500 | — | — |
| 2018-11-01 | $54.94 | $54.94 | 700 | — | — |
| 2018-10-31 | $54.72 | $54.72 | 100 | — | — |
| 2018-10-30 | $55.00 | $55.00 | 200 | — | — |
| 2018-10-29 | $55.46 | $55.46 | 2,100 | — | — |
| 2018-10-26 | $56.22 | $56.22 | 800 | — | — |
| 2018-10-25 | $55.16 | $55.16 | 300 | — | — |
| 2018-10-24 | $55.20 | $55.20 | 300 | — | — |
| 2018-10-23 | $55.33 | $55.33 | 300 | — | — |
| 2018-10-22 | $55.03 | $55.03 | 1,100 | — | — |
| 2018-10-19 | $55.53 | $55.53 | 0 | — | — |
| 2018-10-18 | $55.53 | $55.53 | 700 | — | — |
| 2018-10-17 | $55.27 | $55.27 | 500 | — | — |
| 2018-10-16 | $55.69 | $55.69 | 400 | — | — |
| 2018-10-15 | $55.70 | $55.70 | 0 | — | — |
| 2018-10-12 | $55.70 | $55.70 | 700 | — | — |
| 2018-10-11 | $55.76 | $55.76 | 1,700 | — | — |
| 2018-10-10 | $55.36 | $55.36 | 500 | — | — |
| 2018-10-09 | $54.63 | $54.63 | 300 | — | — |
| 2018-10-08 | $54.13 | $54.13 | 0 | — | — |
| 2018-10-05 | $54.13 | $54.13 | 700 | — | — |
| 2018-10-04 | $54.13 | $54.13 | 2,200 | — | — |
| 2018-10-03 | $53.53 | $53.53 | 1,600 | — | — |
| 2018-10-02 | $54.22 | $54.22 | 1,100 | — | — |
| 2018-10-01 | $53.95 | $53.95 | 3,200 | — | — |
| 2018-09-28 | $54.44 | $54.44 | 900 | — | — |
| 2018-09-27 | $54.50 | $54.50 | 300 | — | — |
| 2018-09-26 | $54.96 | $54.96 | 200 | — | — |
| 2018-09-25 | $55.11 | $55.11 | 400 | — | — |
| 2018-09-24 | $55.18 | $55.18 | 1,500 | — | — |
| 2018-09-21 | $56.16 | $56.16 | 0 | — | — |
| 2018-09-20 | $56.16 | $56.16 | 0 | — | — |
| 2018-09-19 | $56.16 | $56.16 | 0 | — | — |
| 2018-09-18 | $56.16 | $56.16 | 0 | — | — |
| 2018-09-17 | $56.16 | $56.16 | 0 | — | — |
| 2018-09-14 | $56.16 | $56.16 | 0 | — | — |
| 2018-09-13 | $56.16 | $56.16 | 200 | — | — |
| 2018-09-12 | $56.85 | $56.85 | 0 | — | — |
| 2018-09-11 | $56.85 | $56.85 | 0 | — | — |
| 2018-09-10 | $56.85 | $56.85 | 100 | — | — |
| 2018-09-07 | $56.93 | $56.93 | 500 | — | — |
| 2018-09-06 | $56.57 | $56.57 | 0 | — | — |
| 2018-09-05 | $56.57 | $56.57 | 0 | — | — |
| 2018-09-04 | $56.57 | $56.57 | 400 | — | — |
| 2018-08-31 | $57.14 | $57.14 | 0 | — | — |
| 2018-08-30 | $57.14 | $57.14 | 200 | — | — |
| 2018-08-29 | $56.65 | $56.65 | 300 | — | — |
| 2018-08-28 | $57.04 | $57.04 | 0 | — | — |
| 2018-08-27 | $57.04 | $57.04 | 0 | — | — |
| 2018-08-24 | $57.04 | $57.04 | 1,300 | — | — |
| 2018-08-23 | $56.86 | $56.86 | 400 | — | — |
| 2018-08-22 | $57.86 | $57.86 | 900 | — | — |
| 2018-08-21 | $57.81 | $57.81 | 600 | — | — |
| 2018-08-20 | $58.05 | $58.05 | 2,000 | — | — |
| 2018-08-17 | $57.81 | $57.81 | 7,900 | — | — |
| 2018-08-16 | $57.30 | $57.30 | 100 | — | — |
| 2018-08-15 | $57.30 | $57.30 | 0 | — | — |
| 2018-08-14 | $57.30 | $57.30 | 100 | — | — |
| 2018-08-13 | $57.37 | $57.37 | 1,500 | — | — |
| 2018-08-10 | $57.36 | $57.36 | 0 | — | — |
| 2018-08-09 | $57.36 | $57.36 | 0 | — | — |
| 2018-08-08 | $57.36 | $57.36 | 300 | — | — |
| 2018-08-07 | $56.90 | $56.90 | 0 | — | — |
| 2018-08-06 | $56.90 | $56.90 | 0 | — | — |
| 2018-08-03 | $56.90 | $56.90 | 100 | — | — |
| 2018-08-02 | $57.00 | $57.00 | 1,100 | — | — |
| 2018-08-01 | $56.72 | $56.72 | 1,500 | — | — |
| 2018-07-31 | $56.63 | $56.63 | 1,800 | — | — |
| 2018-07-30 | $57.39 | $57.39 | 800 | — | — |
| 2018-07-27 | $57.19 | $57.19 | 0 | — | — |
| 2018-07-26 | $57.19 | $57.19 | 0 | — | — |
| 2018-07-25 | $57.19 | $57.19 | 0 | — | — |
| 2018-07-24 | $57.19 | $57.19 | 400 | — | — |
| 2018-07-23 | $57.07 | $57.07 | 1,200 | — | — |
| 2018-07-20 | $55.52 | $55.52 | 0 | — | — |
| 2018-07-19 | $55.52 | $55.52 | 300 | — | — |
| 2018-07-18 | $55.84 | $55.84 | 0 | — | — |
| 2018-07-17 | $55.84 | $55.84 | 500 | — | — |
| 2018-07-16 | $56.03 | $56.03 | 0 | — | — |
| 2018-07-13 | $56.03 | $56.03 | 3,100 | — | — |
| 2018-07-12 | $56.00 | $56.00 | 1,900 | — | — |
| 2018-07-11 | $56.54 | $56.54 | 400 | — | — |
| 2018-07-10 | $57.30 | $57.30 | 800 | — | — |
| 2018-07-09 | $57.69 | $57.69 | 700 | — | — |
| 2018-07-06 | $58.05 | $58.05 | 600 | — | — |
| 2018-07-05 | $57.72 | $57.72 | 2,100 | — | — |
| 2018-07-03 | $57.72 | $57.72 | 0 | — | — |
| 2018-07-02 | $57.72 | $57.72 | 700 | — | — |
| 2018-06-29 | $58.33 | $58.33 | 0 | — | — |
| 2018-06-28 | $58.33 | $58.33 | 100 | — | — |
| 2018-06-27 | $58.40 | $58.40 | 800 | — | — |
| 2018-06-26 | $59.22 | $59.22 | 0 | — | — |
| 2018-06-25 | $59.22 | $59.22 | 600 | — | — |
| 2018-06-22 | $58.79 | $58.79 | 900 | — | — |
| 2018-06-21 | $58.78 | $58.78 | 300 | — | — |
| 2018-06-20 | $58.72 | $58.72 | 300 | — | — |
| 2018-06-19 | $58.75 | $58.75 | 1,000 | — | — |
| 2018-06-18 | $58.15 | $58.15 | 1,500 | — | — |
| 2018-06-15 | $58.12 | $58.12 | 3,100 | — | — |
| 2018-06-14 | $58.42 | $58.42 | 100 | — | — |
| 2018-06-13 | $58.00 | $58.00 | 1,300 | — | — |
| 2018-06-12 | $58.52 | $58.52 | 3,100 | — | — |
| 2018-06-11 | $58.60 | $58.60 | 0 | — | — |
| 2018-06-08 | $58.60 | $58.60 | 0 | — | — |
| 2018-06-07 | $58.60 | $58.60 | 0 | — | — |
| 2018-06-06 | $58.60 | $58.60 | 700 | — | — |
| 2018-06-05 | $59.14 | $59.14 | 400 | — | — |
| 2018-06-04 | $59.12 | $59.12 | 1,300 | — | — |
| 2018-06-01 | $59.33 | $59.33 | 1,200 | — | — |
| 2018-05-31 | $60.31 | $60.31 | 600 | — | — |
| 2018-05-30 | $60.08 | $60.08 | 700 | — | — |
| 2018-05-29 | $60.47 | $60.47 | 600 | — | — |
| 2018-05-25 | $59.52 | $59.52 | 400 | — | — |
| 2018-05-24 | $59.79 | $59.79 | 900 | — | — |
| 2018-05-23 | $58.89 | $58.89 | 3,700 | — | — |
| 2018-05-22 | $58.11 | $58.11 | 800 | — | — |
| 2018-05-21 | $57.75 | $57.75 | 1,700 | — | — |
| 2018-05-18 | $58.28 | $58.28 | 500 | — | — |
| 2018-05-17 | $58.28 | $58.28 | 2,200 | — | — |
| 2018-05-16 | $58.65 | $58.65 | 0 | — | — |
| 2018-05-15 | $58.65 | $58.65 | 1,200 | — | — |
| 2018-05-14 | $59.43 | $59.43 | 700 | — | — |
| 2018-05-11 | $59.66 | $59.66 | 0 | — | — |
| 2018-05-10 | $59.66 | $59.66 | 600 | — | — |
| 2018-05-09 | $59.36 | $59.36 | 500 | — | — |
| 2018-05-08 | $60.15 | $60.15 | 2,100 | — | — |
| 2018-05-07 | $59.86 | $59.86 | 500 | — | — |
| 2018-05-04 | $60.14 | $60.14 | 1,700 | — | — |
| 2018-05-03 | $60.03 | $60.03 | 500 | — | — |
| 2018-05-02 | $59.89 | $59.89 | 0 | — | — |
| 2018-05-01 | $59.89 | $59.89 | 0 | — | — |
| 2018-04-30 | $59.89 | $59.89 | 1,200 | — | — |
| 2018-04-27 | $60.23 | $60.23 | 2,700 | — | — |
| 2018-04-26 | $60.08 | $60.08 | 800 | — | — |
| 2018-04-25 | $60.13 | $60.13 | 400 | — | — |
| 2018-04-24 | $60.68 | $60.68 | 3,600 | — | — |
| 2018-04-23 | $60.68 | $60.68 | 9,200 | — | — |
| 2018-04-20 | $61.96 | $61.96 | 1,900 | — | — |
| 2018-04-19 | $62.18 | $62.18 | 2,000 | — | — |
| 2018-04-18 | $62.36 | $62.36 | 800 | — | — |
| 2018-04-17 | $62.65 | $62.65 | 1,000 | — | — |
| 2018-04-16 | $62.57 | $62.57 | 2,100 | — | — |
| 2018-04-13 | $62.30 | $62.30 | 2,100 | — | — |
| 2018-04-12 | $62.42 | $62.42 | 1,900 | — | — |
| 2018-04-11 | $62.92 | $62.92 | 1,100 | — | — |
| 2018-04-10 | $62.51 | $62.51 | 3,200 | — | — |
| 2018-04-09 | $62.58 | $62.58 | 3,000 | — | — |
| 2018-04-06 | $62.83 | $62.83 | 1,700 | — | — |
| 2018-04-05 | $62.21 | $62.21 | 2,000 | — | — |
| 2018-04-04 | $63.06 | $63.06 | 1,300 | — | — |
| 2018-04-03 | $63.21 | $63.21 | 200 | — | — |
| 2018-04-02 | $64.38 | $64.38 | 9,600 | — | — |
| 2018-03-29 | $63.49 | $63.49 | 2,300 | — | — |
| 2018-03-28 | $63.06 | $63.06 | 18,400 | — | — |
| 2018-03-27 | $64.45 | $64.45 | 1,000 | — | — |
| 2018-03-26 | $64.70 | $64.70 | 3,900 | — | — |
| 2018-03-23 | $65.73 | $65.73 | 4,700 | — | — |
| 2018-03-22 | $64.92 | $64.92 | 1,800 | — | — |
| 2018-03-21 | $64.06 | $64.06 | 300 | — | — |
| 2018-03-20 | $63.66 | $63.66 | 400 | — | — |
| 2018-03-19 | $64.35 | $64.35 | 400 | — | — |
| 2018-03-16 | $64.18 | $64.18 | 700 | — | — |
| 2018-03-15 | $64.08 | $64.08 | 3,100 | — | — |
| 2018-03-14 | $64.02 | $64.02 | 1,600 | — | — |
| 2018-03-13 | $63.68 | $63.68 | 1,700 | — | — |
| 2018-03-12 | $63.70 | $63.70 | 2,100 | — | — |
| 2018-03-09 | $63.31 | $63.31 | 5,900 | — | — |
| 2018-03-08 | $64.00 | $64.00 | 4,200 | — | — |
| 2018-03-07 | $64.19 | $64.19 | 900 | — | — |
| 2018-03-06 | $64.10 | $64.10 | 1,500 | — | — |
| 2018-03-05 | $64.26 | $64.26 | 4,100 | — | — |
| 2018-03-02 | $64.78 | $64.78 | 2,100 | — | — |
| 2018-03-01 | $63.18 | $63.18 | 600 | — | — |
| 2018-02-28 | $63.60 | $63.60 | 3,800 | — | — |
| 2018-02-27 | $62.66 | $62.66 | 3,600 | — | — |
| 2018-02-26 | $63.25 | $63.25 | 2,600 | — | — |
| 2018-02-23 | $63.56 | $63.56 | 400 | — | — |
| 2018-02-22 | $63.56 | $63.56 | 3,100 | — | — |
| 2018-02-21 | $62.26 | $62.26 | 7,200 | — | — |
| 2018-02-20 | $62.92 | $62.92 | 2,000 | — | — |
| 2018-02-16 | $64.00 | $64.00 | 2,000 | — | — |
| 2018-02-15 | $64.35 | $64.35 | 3,600 | — | — |
| 2018-02-14 | $63.25 | $63.25 | 7,400 | — | — |
| 2018-02-13 | $62.35 | $62.35 | 6,600 | — | — |
| 2018-02-12 | $61.53 | $61.53 | 1,400 | — | — |
| 2018-02-09 | $61.30 | $61.30 | 5,600 | — | — |
| 2018-02-08 | $61.21 | $61.21 | 7,500 | — | — |
| 2018-02-07 | $60.70 | $60.70 | 1,100 | — | — |
| 2018-02-06 | $60.58 | $60.58 | 1,000 | — | — |
| 2018-02-05 | $60.26 | $60.26 | 900 | — | — |
| 2018-02-02 | $59.79 | $59.79 | 6,500 | — | — |
| 2018-02-01 | $60.61 | $60.61 | 3,300 | — | — |
| 2018-01-31 | $61.00 | $61.00 | 1,900 | — | — |
| 2018-01-30 | $61.29 | $61.29 | 2,100 | — | — |
| 2018-01-29 | $61.08 | $61.08 | 500 | — | — |
| 2018-01-26 | $61.38 | $61.38 | 900 | — | — |
| 2018-01-25 | $60.43 | $60.43 | 2,000 | — | — |
| 2018-01-24 | $60.89 | $60.89 | 3,800 | — | — |
| 2018-01-23 | $59.67 | $59.67 | 1,100 | — | — |
| 2018-01-22 | $58.97 | $58.97 | 600 | — | — |
| 2018-01-19 | $59.29 | $59.29 | 3,000 | — | — |
| 2018-01-18 | $59.10 | $59.10 | 0 | — | — |
| 2018-01-17 | $59.10 | $59.10 | 1,700 | — | — |
| 2018-01-16 | $59.66 | $59.66 | 2,700 | — | — |
| 2018-01-12 | $58.92 | $58.92 | 900 | — | — |
| 2018-01-11 | $58.91 | $58.91 | 800 | — | — |
| 2018-01-10 | $58.33 | $58.33 | 2,700 | — | — |
| 2018-01-09 | $57.49 | $57.49 | 2,800 | — | — |
| 2018-01-08 | $56.89 | $56.89 | 300 | — | — |
| 2018-01-05 | $56.77 | $56.77 | 100 | — | — |
| 2018-01-04 | $57.43 | $57.43 | 0 | — | — |
| 2018-01-03 | $57.43 | $57.43 | 800 | — | — |
| 2018-01-02 | $57.45 | $57.45 | 0 | — | — |