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
- 1993-12-13 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 | $56.99 | $82.48 | 400 | — | — |
| 2018-12-28 | $56.57 | $81.88 | 300 | — | — |
| 2018-12-27 | $55.64 | $80.53 | 100 | — | — |
| 2018-12-26 | $55.64 | $80.53 | 500 | — | — |
| 2018-12-24 | $55.13 | $79.79 | 0 | — | — |
| 2018-12-21 | $55.13 | $79.79 | 100 | — | — |
| 2018-12-20 | $54.43 | $78.78 | 100 | — | — |
| 2018-12-19 | $54.49 | $78.86 | 1,000 | — | — |
| 2018-12-18 | $55.72 | $80.65 | 0 | — | — |
| 2018-12-17 | $55.72 | $80.65 | 700 | — | — |
| 2018-12-14 | $54.89 | $79.44 | 100 | — | — |
| 2018-12-13 | $55.54 | $80.38 | 100 | — | — |
| 2018-12-12 | $56.37 | $80.75 | 0 | — | — |
| 2018-12-11 | $56.37 | $80.75 | 900 | — | — |
| 2018-12-10 | $58.73 | $84.13 | 300 | — | — |
| 2018-12-07 | $57.84 | $82.85 | 200 | — | — |
| 2018-12-06 | $57.99 | $83.07 | 500 | — | — |
| 2018-12-04 | $58.49 | $83.78 | 1,600 | — | — |
| 2018-12-03 | $60.89 | $87.22 | 500 | — | — |
| 2018-11-30 | $60.62 | $86.83 | 500 | — | — |
| 2018-11-29 | $63.05 | $90.31 | 200 | — | — |
| 2018-11-28 | $63.75 | $91.32 | 1,200 | — | — |
| 2018-11-27 | $61.06 | $87.46 | 300 | — | — |
| 2018-11-26 | $63.00 | $90.24 | 300 | — | — |
| 2018-11-23 | $61.05 | $87.45 | 0 | — | — |
| 2018-11-21 | $61.05 | $87.45 | 900 | — | — |
| 2018-11-20 | $59.33 | $84.99 | 2,200 | — | — |
| 2018-11-19 | $63.37 | $90.77 | 300 | — | — |
| 2018-11-16 | $62.67 | $89.77 | 100 | — | — |
| 2018-11-15 | $62.67 | $89.77 | 200 | — | — |
| 2018-11-14 | $64.05 | $91.75 | 900 | — | — |
| 2018-11-13 | $66.79 | $95.67 | 0 | — | — |
| 2018-11-12 | $66.79 | $95.67 | 200 | — | — |
| 2018-11-09 | $68.17 | $97.65 | 0 | — | — |
| 2018-11-08 | $68.17 | $97.65 | 300 | — | — |
| 2018-11-07 | $65.16 | $93.34 | 200 | — | — |
| 2018-11-06 | $66.49 | $95.24 | 100 | — | — |
| 2018-11-05 | $66.49 | $95.24 | 100 | — | — |
| 2018-11-02 | $66.49 | $95.24 | 800 | — | — |
| 2018-11-01 | $66.00 | $94.54 | 2,400 | — | — |
| 2018-10-31 | $63.79 | $91.37 | 2,000 | — | — |
| 2018-10-30 | $63.06 | $90.33 | 1,200 | — | — |
| 2018-10-29 | $63.26 | $90.62 | 0 | — | — |
| 2018-10-26 | $63.26 | $90.62 | 200 | — | — |
| 2018-10-25 | $63.00 | $90.24 | 300 | — | — |
| 2018-10-24 | $62.30 | $89.24 | 100 | — | — |
| 2018-10-23 | $63.00 | $90.24 | 500 | — | — |
| 2018-10-22 | $61.94 | $88.73 | 700 | — | — |
| 2018-10-19 | $62.00 | $88.81 | 400 | — | — |
| 2018-10-18 | $65.00 | $93.11 | 200 | — | — |
| 2018-10-17 | $65.70 | $94.11 | 0 | — | — |
| 2018-10-16 | $65.70 | $94.11 | 300 | — | — |
| 2018-10-15 | $64.19 | $91.95 | 0 | — | — |
| 2018-10-12 | $64.19 | $91.95 | 400 | — | — |
| 2018-10-11 | $66.48 | $95.23 | 0 | — | — |
| 2018-10-10 | $66.48 | $95.23 | 600 | — | — |
| 2018-10-09 | $66.68 | $95.51 | 0 | — | — |
| 2018-10-08 | $66.68 | $95.51 | 300 | — | — |
| 2018-10-05 | $66.18 | $94.80 | 0 | — | — |
| 2018-10-04 | $66.18 | $94.80 | 600 | — | — |
| 2018-10-03 | $65.98 | $94.51 | 400 | — | — |
| 2018-10-02 | $64.75 | $92.75 | 0 | — | — |
| 2018-10-01 | $64.75 | $92.75 | 400 | — | — |
| 2018-09-28 | $66.21 | $94.84 | 300 | — | — |
| 2018-09-27 | $68.87 | $98.65 | 200 | — | — |
| 2018-09-26 | $68.61 | $98.28 | 300 | — | — |
| 2018-09-25 | $71.03 | $101.75 | 0 | — | — |
| 2018-09-24 | $71.03 | $101.75 | 600 | — | — |
| 2018-09-21 | $73.58 | $105.40 | 0 | — | — |
| 2018-09-20 | $73.58 | $105.40 | 600 | — | — |
| 2018-09-19 | $71.70 | $102.71 | 200 | — | — |
| 2018-09-18 | $72.35 | $103.64 | 500 | — | — |
| 2018-09-17 | $73.50 | $105.28 | 0 | — | — |
| 2018-09-14 | $73.50 | $105.28 | 0 | — | — |
| 2018-09-13 | $73.50 | $105.28 | 0 | — | — |
| 2018-09-12 | $73.50 | $104.45 | 0 | — | — |
| 2018-09-11 | $73.50 | $104.45 | 0 | — | — |
| 2018-09-10 | $73.50 | $104.45 | 1,200 | — | — |
| 2018-09-07 | $72.41 | $102.90 | 200 | — | — |
| 2018-09-06 | $72.57 | $103.13 | 0 | — | — |
| 2018-09-05 | $72.57 | $103.13 | 200 | — | — |
| 2018-09-04 | $73.42 | $104.34 | 0 | — | — |
| 2018-08-31 | $73.42 | $104.34 | 0 | — | — |
| 2018-08-30 | $73.42 | $104.34 | 0 | — | — |
| 2018-08-29 | $73.42 | $104.34 | 0 | — | — |
| 2018-08-28 | $73.42 | $104.34 | 900 | — | — |
| 2018-08-27 | $73.00 | $103.74 | 100 | — | — |
| 2018-08-24 | $74.18 | $105.42 | 0 | — | — |
| 2018-08-23 | $74.18 | $105.42 | 900 | — | — |
| 2018-08-22 | $73.92 | $105.05 | 600 | — | — |
| 2018-08-21 | $72.15 | $102.53 | 600 | — | — |
| 2018-08-20 | $72.85 | $103.53 | 600 | — | — |
| 2018-08-17 | $70.00 | $99.48 | 1,000 | — | — |
| 2018-08-16 | $69.93 | $99.38 | 500 | — | — |
| 2018-08-15 | $71.69 | $101.88 | 1,000 | — | — |
| 2018-08-14 | $71.56 | $101.70 | 300 | — | — |
| 2018-08-13 | $73.44 | $104.37 | 300 | — | — |
| 2018-08-10 | $75.52 | $107.32 | 1,100 | — | — |
| 2018-08-09 | $78.52 | $111.59 | 4,300 | — | — |
| 2018-08-08 | $81.79 | $116.23 | 600 | — | — |
| 2018-08-07 | $79.50 | $112.98 | 4,000 | — | — |
| 2018-08-06 | $81.59 | $115.95 | 800 | — | — |
| 2018-08-03 | $84.09 | $119.50 | 700 | — | — |
| 2018-08-02 | $83.54 | $118.72 | 500 | — | — |
| 2018-08-01 | $84.18 | $119.63 | 200 | — | — |
| 2018-07-31 | $85.16 | $121.02 | 700 | — | — |
| 2018-07-30 | $86.10 | $122.36 | 700 | — | — |
| 2018-07-27 | $87.76 | $124.72 | 0 | — | — |
| 2018-07-26 | $87.76 | $124.72 | 300 | — | — |
| 2018-07-25 | $86.77 | $123.31 | 700 | — | — |
| 2018-07-24 | $87.47 | $124.31 | 400 | — | — |
| 2018-07-23 | $86.58 | $123.04 | 500 | — | — |
| 2018-07-20 | $84.58 | $120.20 | 0 | — | — |
| 2018-07-19 | $84.58 | $120.20 | 300 | — | — |
| 2018-07-18 | $85.73 | $121.83 | 1,400 | — | — |
| 2018-07-17 | $84.58 | $120.20 | 0 | — | — |
| 2018-07-16 | $84.58 | $120.20 | 0 | — | — |
| 2018-07-13 | $84.58 | $120.20 | 0 | — | — |
| 2018-07-12 | $84.58 | $120.20 | 0 | — | — |
| 2018-07-11 | $84.58 | $120.20 | 0 | — | — |
| 2018-07-10 | $84.58 | $120.20 | 200 | — | — |
| 2018-07-09 | $85.28 | $121.19 | 1,000 | — | — |
| 2018-07-06 | $83.48 | $118.64 | 0 | — | — |
| 2018-07-05 | $83.48 | $118.64 | 700 | — | — |
| 2018-07-03 | $82.39 | $117.09 | 200 | — | — |
| 2018-07-02 | $81.73 | $116.15 | 3,300 | — | — |
| 2018-06-29 | $81.02 | $115.14 | 200 | — | — |
| 2018-06-28 | $81.51 | $115.84 | 4,200 | — | — |
| 2018-06-27 | $83.43 | $118.56 | 1,200 | — | — |
| 2018-06-26 | $84.39 | $119.93 | 1,800 | — | — |
| 2018-06-25 | $84.07 | $119.47 | 700 | — | — |
| 2018-06-22 | $84.99 | $120.78 | 2,700 | — | — |
| 2018-06-21 | $86.00 | $122.22 | 0 | — | — |
| 2018-06-20 | $86.00 | $122.22 | 200 | — | — |
| 2018-06-19 | $85.69 | $121.78 | 600 | — | — |
| 2018-06-18 | $85.18 | $121.05 | 1,500 | — | — |
| 2018-06-15 | $84.56 | $120.17 | 500 | — | — |
| 2018-06-14 | $83.58 | $118.78 | 0 | — | — |
| 2018-06-13 | $83.58 | $117.95 | 400 | — | — |
| 2018-06-12 | $84.55 | $119.32 | 300 | — | — |
| 2018-06-11 | $84.28 | $118.94 | 100 | — | — |
| 2018-06-08 | $84.69 | $119.52 | 500 | — | — |
| 2018-06-07 | $85.18 | $120.21 | 700 | — | — |
| 2018-06-06 | $84.00 | $118.55 | 200 | — | — |
| 2018-06-05 | $86.25 | $121.72 | 300 | — | — |
| 2018-06-04 | $87.20 | $123.06 | 300 | — | — |
| 2018-06-01 | $86.20 | $121.65 | 300 | — | — |
| 2018-05-31 | $85.65 | $120.88 | 600 | — | — |
| 2018-05-30 | $85.25 | $120.31 | 300 | — | — |
| 2018-05-29 | $85.50 | $120.66 | 0 | — | — |
| 2018-05-25 | $85.50 | $120.66 | 300 | — | — |
| 2018-05-24 | $84.95 | $119.89 | 300 | — | — |
| 2018-05-23 | $84.22 | $118.86 | 100 | — | — |
| 2018-05-22 | $84.64 | $119.45 | 800 | — | — |
| 2018-05-21 | $84.24 | $118.89 | 0 | — | — |
| 2018-05-18 | $84.24 | $118.89 | 400 | — | — |
| 2018-05-17 | $84.79 | $119.66 | 600 | — | — |
| 2018-05-16 | $83.81 | $118.28 | 200 | — | — |
| 2018-05-15 | $83.11 | $117.29 | 100 | — | — |
| 2018-05-14 | $82.41 | $116.30 | 0 | — | — |
| 2018-05-11 | $82.41 | $116.30 | 300 | — | — |
| 2018-05-10 | $83.11 | $117.29 | 1,500 | — | — |
| 2018-05-09 | $82.04 | $115.78 | 300 | — | — |
| 2018-05-08 | $82.42 | $116.32 | 0 | — | — |
| 2018-05-07 | $82.42 | $116.32 | 1,000 | — | — |
| 2018-05-04 | $81.95 | $115.65 | 100 | — | — |
| 2018-05-03 | $80.19 | $113.17 | 800 | — | — |
| 2018-05-02 | $83.19 | $117.40 | 1,400 | — | — |
| 2018-05-01 | $80.26 | $113.27 | 1,400 | — | — |
| 2018-04-30 | $80.62 | $113.78 | 800 | — | — |
| 2018-04-27 | $80.69 | $113.88 | 500 | — | — |
| 2018-04-26 | $81.73 | $115.34 | 100 | — | — |
| 2018-04-25 | $84.32 | $119.00 | 500 | — | — |
| 2018-04-24 | $84.21 | $118.84 | 400 | — | — |
| 2018-04-23 | $81.84 | $115.50 | 0 | — | — |
| 2018-04-20 | $81.84 | $115.50 | 0 | — | — |
| 2018-04-19 | $81.84 | $115.50 | 2,600 | — | — |
| 2018-04-18 | $78.44 | $110.70 | 0 | — | — |
| 2018-04-17 | $78.44 | $110.70 | 0 | — | — |
| 2018-04-16 | $78.44 | $110.70 | 0 | — | — |
| 2018-04-13 | $78.44 | $110.70 | 0 | — | — |
| 2018-04-12 | $78.44 | $110.70 | 0 | — | — |
| 2018-04-11 | $78.44 | $110.70 | 200 | — | — |
| 2018-04-10 | $80.84 | $114.09 | 0 | — | — |
| 2018-04-09 | $80.84 | $114.09 | 1,700 | — | — |
| 2018-04-06 | $80.16 | $113.13 | 0 | — | — |
| 2018-04-05 | $80.16 | $113.13 | 400 | — | — |
| 2018-04-04 | $80.55 | $113.68 | 0 | — | — |
| 2018-04-03 | $80.55 | $113.68 | 1,400 | — | — |
| 2018-04-02 | $78.00 | $110.08 | 600 | — | — |
| 2018-03-29 | $81.19 | $114.58 | 100 | — | — |
| 2018-03-28 | $80.15 | $113.11 | 2,900 | — | — |
| 2018-03-27 | $79.95 | $112.83 | 400 | — | — |
| 2018-03-26 | $80.44 | $113.52 | 300 | — | — |
| 2018-03-23 | $80.41 | $113.48 | 200 | — | — |
| 2018-03-22 | $82.26 | $116.09 | 100 | — | — |
| 2018-03-21 | $81.19 | $114.58 | 0 | — | — |
| 2018-03-20 | $81.19 | $114.58 | 0 | — | — |
| 2018-03-19 | $81.19 | $114.58 | 200 | — | — |
| 2018-03-16 | $81.90 | $115.58 | 800 | — | — |
| 2018-03-15 | $80.00 | $112.08 | 0 | — | — |
| 2018-03-14 | $80.00 | $112.08 | 3,100 | — | — |
| 2018-03-13 | $80.40 | $112.64 | 100 | — | — |
| 2018-03-12 | $80.89 | $113.33 | 0 | — | — |
| 2018-03-09 | $80.89 | $113.33 | 500 | — | — |
| 2018-03-08 | $85.56 | $119.87 | 2,700 | — | — |
| 2018-03-07 | $76.39 | $107.03 | 1,500 | — | — |
| 2018-03-06 | $77.44 | $108.50 | 0 | — | — |
| 2018-03-05 | $77.44 | $108.50 | 0 | — | — |
| 2018-03-02 | $77.44 | $108.50 | 100 | — | — |
| 2018-03-01 | $76.20 | $106.76 | 0 | — | — |
| 2018-02-28 | $76.20 | $106.76 | 200 | — | — |
| 2018-02-27 | $74.85 | $104.87 | 100 | — | — |
| 2018-02-26 | $77.00 | $107.88 | 2,500 | — | — |
| 2018-02-23 | $77.75 | $108.93 | 0 | — | — |
| 2018-02-22 | $77.75 | $108.93 | 100 | — | — |
| 2018-02-21 | $77.75 | $108.93 | 1,900 | — | — |
| 2018-02-20 | $78.00 | $109.28 | 0 | — | — |
| 2018-02-16 | $78.00 | $109.28 | 100 | — | — |
| 2018-02-15 | $75.00 | $105.08 | 0 | — | — |
| 2018-02-14 | $75.00 | $105.08 | 400 | — | — |
| 2018-02-13 | $72.44 | $101.49 | 0 | — | — |
| 2018-02-12 | $72.44 | $101.49 | 300 | — | — |
| 2018-02-09 | $72.76 | $101.94 | 0 | — | — |
| 2018-02-08 | $72.76 | $101.94 | 0 | — | — |
| 2018-02-07 | $72.76 | $101.94 | 0 | — | — |
| 2018-02-06 | $72.76 | $101.94 | 0 | — | — |
| 2018-02-05 | $72.76 | $101.94 | 500 | — | — |
| 2018-02-02 | $76.24 | $106.82 | 0 | — | — |
| 2018-02-01 | $76.24 | $106.82 | 0 | — | — |
| 2018-01-31 | $76.24 | $106.82 | 0 | — | — |
| 2018-01-30 | $76.24 | $106.82 | 0 | — | — |
| 2018-01-29 | $76.24 | $106.82 | 0 | — | — |
| 2018-01-26 | $76.24 | $106.82 | 1,400 | — | — |
| 2018-01-25 | $79.30 | $111.10 | 0 | — | — |
| 2018-01-24 | $79.30 | $111.10 | 100 | — | — |
| 2018-01-23 | $78.00 | $109.28 | 100 | — | — |
| 2018-01-22 | $75.80 | $106.20 | 0 | — | — |
| 2018-01-19 | $75.80 | $106.20 | 0 | — | — |
| 2018-01-18 | $75.80 | $106.20 | 1,300 | — | — |
| 2018-01-17 | $78.51 | $110.00 | 0 | — | — |
| 2018-01-16 | $78.51 | $110.00 | 1,000 | — | — |
| 2018-01-12 | $77.50 | $108.58 | 500 | — | — |
| 2018-01-11 | $77.63 | $108.76 | 400 | — | — |
| 2018-01-10 | $74.52 | $104.41 | 700 | — | — |
| 2018-01-09 | $72.52 | $101.60 | 400 | — | — |
| 2018-01-08 | $72.25 | $101.22 | 500 | — | — |
| 2018-01-05 | $72.22 | $101.18 | 900 | — | — |
| 2018-01-04 | $72.87 | $102.09 | 700 | — | — |
| 2018-01-03 | $73.26 | $102.64 | 0 | — | — |
| 2018-01-02 | $73.26 | $102.64 | 400 | — | — |