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
- 2017-10-25 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 | $60.24 | $60.24 | 6,600 | — | — |
| 2018-12-28 | $60.30 | $60.30 | 6,600 | — | — |
| 2018-12-27 | $60.00 | $60.00 | 133 | — | — |
| 2018-12-26 | $60.24 | $60.24 | 12,817 | — | — |
| 2018-12-24 | $60.02 | $60.02 | 133 | — | — |
| 2018-12-21 | $60.12 | $60.12 | 783 | — | — |
| 2018-12-20 | $60.00 | $60.00 | 52,567 | — | — |
| 2018-12-19 | $60.00 | $60.00 | 2,067 | — | — |
| 2018-12-18 | $59.88 | $59.88 | 0 | — | — |
| 2018-12-17 | $59.88 | $59.88 | 0 | — | — |
| 2018-12-14 | $59.88 | $59.88 | 17 | — | — |
| 2018-12-13 | $59.88 | $59.88 | 83,983 | — | — |
| 2018-12-12 | $59.76 | $59.76 | 0 | — | — |
| 2018-12-11 | $59.76 | $59.76 | 0 | — | — |
| 2018-12-10 | $59.76 | $59.76 | 0 | — | — |
| 2018-12-07 | $59.76 | $59.76 | 0 | — | — |
| 2018-12-06 | $59.76 | $59.76 | 0 | — | — |
| 2018-12-04 | $59.76 | $59.76 | 0 | — | — |
| 2018-12-03 | $59.76 | $59.76 | 17 | — | — |
| 2018-11-30 | $59.76 | $59.76 | 4,917 | — | — |
| 2018-11-29 | $60.00 | $60.00 | 0 | — | — |
| 2018-11-28 | $60.00 | $60.00 | 0 | — | — |
| 2018-11-27 | $60.00 | $60.00 | 0 | — | — |
| 2018-11-26 | $60.00 | $60.00 | 0 | — | — |
| 2018-11-23 | $60.00 | $60.00 | 0 | — | — |
| 2018-11-21 | $60.00 | $60.00 | 10,217 | — | — |
| 2018-11-20 | $59.70 | $59.70 | 1,300 | — | — |
| 2018-11-19 | $59.52 | $59.52 | 133 | — | — |
| 2018-11-16 | $59.58 | $59.58 | 33 | — | — |
| 2018-11-15 | $59.46 | $59.46 | 0 | — | — |
| 2018-11-14 | $59.46 | $59.46 | 5,650 | — | — |
| 2018-11-13 | $59.50 | $59.50 | 167 | — | — |
| 2018-11-12 | $59.46 | $59.46 | 1,217 | — | — |
| 2018-11-09 | $59.70 | $59.70 | 0 | — | — |
| 2018-11-08 | $59.70 | $59.70 | 17,100 | — | — |
| 2018-11-07 | $59.40 | $59.40 | 300 | — | — |
| 2018-11-06 | $59.40 | $59.40 | 517 | — | — |
| 2018-11-05 | $59.40 | $59.40 | 333 | — | — |
| 2018-11-02 | $59.10 | $59.10 | 0 | — | — |
| 2018-11-01 | $59.10 | $59.10 | 200 | — | — |
| 2018-10-31 | $59.10 | $59.10 | 0 | — | — |
| 2018-10-30 | $59.10 | $59.10 | 0 | — | — |
| 2018-10-29 | $59.10 | $59.10 | 0 | — | — |
| 2018-10-26 | $59.10 | $59.10 | 0 | — | — |
| 2018-10-25 | $59.10 | $59.10 | 0 | — | — |
| 2018-10-24 | $59.10 | $59.10 | 0 | — | — |
| 2018-10-23 | $59.10 | $59.10 | 0 | — | — |
| 2018-10-22 | $59.10 | $59.10 | 133 | — | — |
| 2018-10-19 | $58.68 | $58.68 | 0 | — | — |
| 2018-10-18 | $58.68 | $58.68 | 0 | — | — |
| 2018-10-17 | $58.68 | $58.68 | 0 | — | — |
| 2018-10-16 | $58.68 | $58.68 | 0 | — | — |
| 2018-10-15 | $58.68 | $58.68 | 0 | — | — |
| 2018-10-12 | $58.68 | $58.68 | 67 | — | — |
| 2018-10-11 | $59.34 | $59.34 | 0 | — | — |
| 2018-10-10 | $59.34 | $59.34 | 0 | — | — |
| 2018-10-09 | $59.34 | $59.34 | 0 | — | — |
| 2018-10-08 | $59.34 | $59.34 | 467 | — | — |
| 2018-10-05 | $59.39 | $59.39 | 0 | — | — |
| 2018-10-04 | $59.39 | $59.39 | 0 | — | — |
| 2018-10-03 | $59.39 | $59.39 | 0 | — | — |
| 2018-10-02 | $59.39 | $59.39 | 0 | — | — |
| 2018-10-01 | $59.39 | $59.39 | 283 | — | — |
| 2018-09-28 | $59.10 | $59.10 | 0 | — | — |
| 2018-09-27 | $59.10 | $59.10 | 0 | — | — |
| 2018-09-26 | $59.10 | $59.10 | 0 | — | — |
| 2018-09-25 | $59.10 | $59.10 | 0 | — | — |
| 2018-09-24 | $59.10 | $59.10 | 0 | — | — |
| 2018-09-21 | $59.10 | $59.10 | 0 | — | — |
| 2018-09-20 | $59.10 | $59.10 | 0 | — | — |
| 2018-09-19 | $59.10 | $59.10 | 0 | — | — |
| 2018-09-18 | $59.10 | $59.10 | 0 | — | — |
| 2018-09-17 | $59.10 | $59.10 | 0 | — | — |
| 2018-09-14 | $59.10 | $59.10 | 0 | — | — |
| 2018-09-13 | $59.10 | $59.10 | 4,150 | — | — |
| 2018-09-12 | $59.10 | $59.10 | 83 | — | — |
| 2018-09-11 | $58.88 | $58.88 | 0 | — | — |
| 2018-09-10 | $58.88 | $58.88 | 33 | — | — |
| 2018-09-07 | $59.22 | $59.22 | 0 | — | — |
| 2018-09-06 | $59.22 | $59.22 | 0 | — | — |
| 2018-09-05 | $59.22 | $59.22 | 0 | — | — |
| 2018-09-04 | $59.22 | $59.22 | 283 | — | — |
| 2018-08-31 | $58.93 | $58.93 | 0 | — | — |
| 2018-08-30 | $58.93 | $58.93 | 0 | — | — |
| 2018-08-29 | $58.93 | $58.93 | 1,717 | — | — |
| 2018-08-28 | $59.10 | $59.10 | 1,983 | — | — |
| 2018-08-27 | $58.80 | $58.80 | 0 | — | — |
| 2018-08-24 | $58.80 | $58.80 | 0 | — | — |
| 2018-08-23 | $58.80 | $58.80 | 8,333 | — | — |
| 2018-08-22 | $58.73 | $58.73 | 0 | — | — |
| 2018-08-21 | $58.73 | $58.73 | 17 | — | — |
| 2018-08-20 | $58.92 | $58.92 | 0 | — | — |
| 2018-08-17 | $58.92 | $58.92 | 30,783 | — | — |
| 2018-08-16 | $58.86 | $58.86 | 0 | — | — |
| 2018-08-15 | $58.86 | $58.86 | 0 | — | — |
| 2018-08-14 | $58.86 | $58.86 | 117 | — | — |
| 2018-08-13 | $58.86 | $58.86 | 0 | — | — |
| 2018-08-10 | $58.86 | $58.86 | 11,033 | — | — |
| 2018-08-09 | $58.86 | $58.86 | 267 | — | — |
| 2018-08-08 | $59.16 | $59.16 | 83 | — | — |
| 2018-08-07 | $59.16 | $59.16 | 0 | — | — |
| 2018-08-06 | $59.16 | $59.16 | 2,500 | — | — |
| 2018-08-03 | $59.10 | $59.10 | 0 | — | — |
| 2018-08-02 | $59.10 | $59.10 | 67 | — | — |
| 2018-08-01 | $58.92 | $58.92 | 83 | — | — |
| 2018-07-31 | $59.10 | $59.10 | 38,267 | — | — |
| 2018-07-30 | $59.10 | $59.10 | 1,700 | — | — |
| 2018-07-27 | $58.92 | $58.92 | 0 | — | — |
| 2018-07-26 | $58.92 | $58.92 | 450 | — | — |
| 2018-07-25 | $58.92 | $58.92 | 17 | — | — |
| 2018-07-24 | $59.09 | $59.09 | 583 | — | — |
| 2018-07-23 | $58.86 | $58.86 | 0 | — | — |
| 2018-07-20 | $58.86 | $58.86 | 0 | — | — |
| 2018-07-19 | $58.86 | $58.86 | 0 | — | — |
| 2018-07-18 | $58.86 | $58.86 | 167 | — | — |
| 2018-07-17 | $58.62 | $58.62 | 4,300 | — | — |
| 2018-07-16 | $58.62 | $58.62 | 600 | — | — |
| 2018-07-13 | $58.62 | $58.62 | 217 | — | — |
| 2018-07-12 | $58.62 | $58.62 | 4,133 | — | — |
| 2018-07-11 | $58.56 | $58.56 | 0 | — | — |
| 2018-07-10 | $58.56 | $58.56 | 0 | — | — |
| 2018-07-09 | $58.56 | $58.56 | 0 | — | — |
| 2018-07-06 | $58.56 | $58.56 | 50 | — | — |
| 2018-07-05 | $58.68 | $58.68 | 50 | — | — |
| 2018-07-03 | $58.80 | $58.80 | 0 | — | — |
| 2018-07-02 | $58.80 | $58.80 | 0 | — | — |
| 2018-06-29 | $58.80 | $58.80 | 0 | — | — |
| 2018-06-28 | $58.80 | $58.80 | 0 | — | — |
| 2018-06-27 | $58.80 | $58.80 | 0 | — | — |
| 2018-06-26 | $58.80 | $58.80 | 116,717 | — | — |
| 2018-06-25 | $58.80 | $58.80 | 333 | — | — |
| 2018-06-22 | $58.73 | $58.73 | 0 | — | — |
| 2018-06-21 | $58.73 | $58.73 | 50 | — | — |
| 2018-06-20 | $58.74 | $58.74 | 0 | — | — |
| 2018-06-19 | $58.74 | $58.74 | 0 | — | — |
| 2018-06-18 | $58.74 | $58.74 | 0 | — | — |
| 2018-06-15 | $58.74 | $58.74 | 0 | — | — |
| 2018-06-14 | $58.74 | $58.74 | 2,500 | — | — |
| 2018-06-13 | $58.56 | $58.56 | 34,167 | — | — |
| 2018-06-12 | $58.56 | $58.56 | 167 | — | — |
| 2018-06-11 | $58.74 | $58.74 | 30,817 | — | — |
| 2018-06-08 | $58.68 | $58.68 | 0 | — | — |
| 2018-06-07 | $58.68 | $58.68 | 167 | — | — |
| 2018-06-06 | $58.66 | $58.66 | 83 | — | — |
| 2018-06-05 | $58.68 | $58.68 | 0 | — | — |
| 2018-06-04 | $58.68 | $58.68 | 0 | — | — |
| 2018-06-01 | $58.68 | $58.68 | 183 | — | — |
| 2018-05-31 | $58.62 | $58.62 | 83 | — | — |
| 2018-05-30 | $58.62 | $58.62 | 450 | — | — |
| 2018-05-29 | $58.62 | $58.62 | 100 | — | — |
| 2018-05-25 | $58.55 | $58.55 | 17 | — | — |
| 2018-05-24 | $58.50 | $58.50 | 0 | — | — |
| 2018-05-23 | $58.50 | $58.50 | 92,167 | — | — |
| 2018-05-22 | $58.50 | $58.50 | 64,200 | — | — |
| 2018-05-21 | $58.50 | $58.50 | 22,850 | — | — |
| 2018-05-18 | $58.68 | $58.68 | 0 | — | — |
| 2018-05-17 | $58.68 | $58.68 | 0 | — | — |
| 2018-05-16 | $58.68 | $58.68 | 0 | — | — |
| 2018-05-15 | $58.68 | $58.68 | 50 | — | — |
| 2018-05-14 | $58.62 | $58.62 | 3,000 | — | — |
| 2018-05-11 | $58.62 | $58.62 | 833 | — | — |
| 2018-05-10 | $58.56 | $58.56 | 833 | — | — |
| 2018-05-09 | $58.38 | $58.38 | 33 | — | — |
| 2018-05-08 | $58.50 | $58.50 | 0 | — | — |
| 2018-05-07 | $58.50 | $58.50 | 16,700 | — | — |
| 2018-05-04 | $58.33 | $58.33 | 0 | — | — |
| 2018-05-03 | $58.33 | $58.33 | 167 | — | — |
| 2018-05-02 | $58.50 | $58.50 | 67 | — | — |
| 2018-05-01 | $58.44 | $58.44 | 0 | — | — |
| 2018-04-30 | $58.44 | $58.44 | 1,300 | — | — |
| 2018-04-27 | $58.44 | $58.44 | 317 | — | — |
| 2018-04-26 | $58.50 | $58.50 | 167 | — | — |
| 2018-04-25 | $58.50 | $58.50 | 1,000 | — | — |
| 2018-04-24 | $58.35 | $58.35 | 0 | — | — |
| 2018-04-23 | $58.35 | $58.35 | 333 | — | — |
| 2018-04-20 | $58.32 | $58.32 | 183 | — | — |
| 2018-04-19 | $58.38 | $58.38 | 133 | — | — |
| 2018-04-18 | $58.38 | $58.38 | 50 | — | — |
| 2018-04-17 | $58.20 | $58.20 | 0 | — | — |
| 2018-04-16 | $58.20 | $58.20 | 0 | — | — |
| 2018-04-13 | $58.20 | $58.20 | 1,483 | — | — |
| 2018-04-12 | $58.20 | $58.20 | 17,683 | — | — |
| 2018-04-11 | $58.32 | $58.32 | 12,050 | — | — |
| 2018-04-10 | $58.14 | $58.14 | 16,667 | — | — |
| 2018-04-09 | $58.26 | $58.26 | 0 | — | — |
| 2018-04-06 | $58.26 | $58.26 | 0 | — | — |
| 2018-04-05 | $58.26 | $58.26 | 17 | — | — |
| 2018-04-04 | $58.32 | $58.32 | 850 | — | — |
| 2018-04-03 | $58.14 | $58.14 | 200 | — | — |
| 2018-04-02 | $58.14 | $58.14 | 100 | — | — |
| 2018-03-29 | $58.14 | $58.14 | 17 | — | — |
| 2018-03-28 | $58.14 | $58.14 | 17 | — | — |
| 2018-03-27 | $58.08 | $58.08 | 17 | — | — |
| 2018-03-26 | $58.14 | $58.14 | 33 | — | — |
| 2018-03-23 | $58.32 | $58.32 | 0 | — | — |
| 2018-03-22 | $58.32 | $58.32 | 33,417 | — | — |
| 2018-03-21 | $57.96 | $57.96 | 0 | — | — |
| 2018-03-20 | $57.96 | $57.96 | 1,767 | — | — |
| 2018-03-19 | $57.96 | $57.96 | 0 | — | — |
| 2018-03-16 | $57.96 | $57.96 | 150 | — | — |
| 2018-03-15 | $57.90 | $57.90 | 233 | — | — |
| 2018-03-14 | $58.11 | $58.11 | 217 | — | — |
| 2018-03-13 | $57.96 | $57.96 | 133 | — | — |
| 2018-03-12 | $57.96 | $57.96 | 25,000 | — | — |
| 2018-03-09 | $57.90 | $57.90 | 0 | — | — |
| 2018-03-08 | $57.90 | $57.90 | 0 | — | — |
| 2018-03-07 | $57.90 | $57.90 | 0 | — | — |
| 2018-03-06 | $57.90 | $57.90 | 0 | — | — |
| 2018-03-05 | $57.90 | $57.90 | 0 | — | — |
| 2018-03-02 | $57.90 | $57.90 | 0 | — | — |
| 2018-03-01 | $57.90 | $57.90 | 633 | — | — |
| 2018-02-28 | $58.13 | $58.13 | 0 | — | — |
| 2018-02-27 | $58.13 | $58.13 | 117,817 | — | — |
| 2018-02-26 | $57.90 | $57.90 | 17 | — | — |
| 2018-02-23 | $57.90 | $57.90 | 0 | — | — |
| 2018-02-22 | $57.90 | $57.90 | 0 | — | — |
| 2018-02-21 | $57.90 | $57.90 | 0 | — | — |
| 2018-02-20 | $57.90 | $57.90 | 1,100 | — | — |
| 2018-02-16 | $57.90 | $57.90 | 0 | — | — |
| 2018-02-15 | $57.90 | $57.90 | 33 | — | — |
| 2018-02-14 | $58.14 | $58.14 | 50 | — | — |
| 2018-02-13 | $58.08 | $58.08 | 0 | — | — |
| 2018-02-12 | $58.08 | $58.08 | 17 | — | — |
| 2018-02-09 | $57.84 | $57.84 | 50,033 | — | — |
| 2018-02-08 | $57.93 | $57.93 | 117 | — | — |
| 2018-02-07 | $57.93 | $57.93 | 115,400 | — | — |
| 2018-02-06 | $57.60 | $57.60 | 0 | — | — |
| 2018-02-05 | $57.60 | $57.60 | 14,617 | — | — |
| 2018-02-02 | $57.93 | $57.93 | 2,550 | — | — |
| 2018-02-01 | $57.96 | $57.96 | 0 | — | — |
| 2018-01-31 | $57.96 | $57.96 | 1,000 | — | — |
| 2018-01-30 | $57.90 | $57.90 | 0 | — | — |
| 2018-01-29 | $57.90 | $57.90 | 0 | — | — |
| 2018-01-26 | $57.90 | $57.90 | 0 | — | — |
| 2018-01-25 | $57.90 | $57.90 | 0 | — | — |
| 2018-01-24 | $57.90 | $57.90 | 0 | — | — |
| 2018-01-23 | $57.90 | $57.90 | 0 | — | — |
| 2018-01-22 | $57.90 | $57.90 | 0 | — | — |
| 2018-01-19 | $57.90 | $57.90 | 0 | — | — |
| 2018-01-18 | $57.90 | $57.90 | 267 | — | — |
| 2018-01-17 | $58.02 | $58.02 | 33 | — | — |
| 2018-01-16 | $58.02 | $58.02 | 33 | — | — |
| 2018-01-12 | $58.02 | $58.02 | 117 | — | — |
| 2018-01-11 | $57.90 | $57.90 | 0 | — | — |
| 2018-01-10 | $57.90 | $57.90 | 16,100 | — | — |
| 2018-01-09 | $57.90 | $57.90 | 25,467 | — | — |
| 2018-01-08 | $57.90 | $57.90 | 683 | — | — |
| 2018-01-05 | $57.78 | $57.78 | 0 | — | — |
| 2018-01-04 | $57.78 | $57.78 | 0 | — | — |
| 2018-01-03 | $57.78 | $57.78 | 700 | — | — |
| 2018-01-02 | $57.48 | $57.48 | 50 | — | — |