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
- 1998-05-07 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 | $53.21 | $106.07 | 7,800 | — | — |
| 2018-12-28 | $54.34 | $108.32 | 2,600 | — | — |
| 2018-12-27 | $52.67 | $105.00 | 2,800 | — | — |
| 2018-12-26 | $51.20 | $102.07 | 3,400 | — | — |
| 2018-12-24 | $48.53 | $96.74 | 3,200 | — | — |
| 2018-12-21 | $48.41 | $96.50 | 18,300 | — | — |
| 2018-12-20 | $47.60 | $94.89 | 7,800 | — | — |
| 2018-12-19 | $47.63 | $94.95 | 5,900 | — | — |
| 2018-12-18 | $49.40 | $98.48 | 9,800 | — | — |
| 2018-12-17 | $49.44 | $98.56 | 6,900 | — | — |
| 2018-12-14 | $49.85 | $99.37 | 4,800 | — | — |
| 2018-12-13 | $50.02 | $99.71 | 5,100 | — | — |
| 2018-12-12 | $49.13 | $97.20 | 5,600 | — | — |
| 2018-12-11 | $49.00 | $96.94 | 5,200 | — | — |
| 2018-12-10 | $51.50 | $101.89 | 6,200 | — | — |
| 2018-12-07 | $50.73 | $100.37 | 6,100 | — | — |
| 2018-12-06 | $51.00 | $100.90 | 6,800 | — | — |
| 2018-12-04 | $51.32 | $101.53 | 6,200 | — | — |
| 2018-12-03 | $52.85 | $104.56 | 3,600 | — | — |
| 2018-11-30 | $52.58 | $104.03 | 12,100 | — | — |
| 2018-11-29 | $51.74 | $102.36 | 5,900 | — | — |
| 2018-11-28 | $52.77 | $104.40 | 9,300 | — | — |
| 2018-11-27 | $52.64 | $104.15 | 6,700 | — | — |
| 2018-11-26 | $53.72 | $106.28 | 4,600 | — | — |
| 2018-11-23 | $54.84 | $108.50 | 2,400 | — | — |
| 2018-11-21 | $55.12 | $109.05 | 1,000 | — | — |
| 2018-11-20 | $53.84 | $106.52 | 2,100 | — | — |
| 2018-11-19 | $54.70 | $108.22 | 7,500 | — | — |
| 2018-11-16 | $55.14 | $109.09 | 6,100 | — | — |
| 2018-11-15 | $54.99 | $108.79 | 6,300 | — | — |
| 2018-11-14 | $56.36 | $111.51 | 1,700 | — | — |
| 2018-11-13 | $54.74 | $108.30 | 5,700 | — | — |
| 2018-11-12 | $53.60 | $106.04 | 8,000 | — | — |
| 2018-11-09 | $54.40 | $107.63 | 6,900 | — | — |
| 2018-11-08 | $56.05 | $110.89 | 3,700 | — | — |
| 2018-11-07 | $56.47 | $111.72 | 3,900 | — | — |
| 2018-11-06 | $53.99 | $106.82 | 7,100 | — | — |
| 2018-11-05 | $50.80 | $100.51 | 25,000 | — | — |
| 2018-11-02 | $48.57 | $96.09 | 8,600 | — | — |
| 2018-11-01 | $48.59 | $96.13 | 9,200 | — | — |
| 2018-10-31 | $48.55 | $96.05 | 24,800 | — | — |
| 2018-10-30 | $48.81 | $96.57 | 13,200 | — | — |
| 2018-10-29 | $48.85 | $96.65 | 13,300 | — | — |
| 2018-10-26 | $49.03 | $97.00 | 11,000 | — | — |
| 2018-10-25 | $50.30 | $99.52 | 7,500 | — | — |
| 2018-10-24 | $49.72 | $98.37 | 1,000 | — | — |
| 2018-10-23 | $51.28 | $101.45 | 3,100 | — | — |
| 2018-10-22 | $52.85 | $104.56 | 3,700 | — | — |
| 2018-10-19 | $52.55 | $103.97 | 8,000 | — | — |
| 2018-10-18 | $54.07 | $106.97 | 4,300 | — | — |
| 2018-10-17 | $54.42 | $107.67 | 1,100 | — | — |
| 2018-10-16 | $55.99 | $110.77 | 1,500 | — | — |
| 2018-10-15 | $54.89 | $108.60 | 900 | — | — |
| 2018-10-12 | $54.47 | $107.77 | 3,800 | — | — |
| 2018-10-11 | $54.61 | $108.04 | 1,800 | — | — |
| 2018-10-10 | $55.01 | $108.83 | 2,800 | — | — |
| 2018-10-09 | $56.10 | $110.99 | 5,200 | — | — |
| 2018-10-08 | $55.70 | $110.20 | 4,500 | — | — |
| 2018-10-05 | $56.47 | $111.72 | 3,400 | — | — |
| 2018-10-04 | $57.89 | $114.53 | 1,900 | — | — |
| 2018-10-03 | $56.88 | $112.53 | 1,200 | — | — |
| 2018-10-02 | $57.39 | $113.54 | 4,900 | — | — |
| 2018-10-01 | $59.00 | $116.73 | 2,200 | — | — |
| 2018-09-28 | $58.75 | $116.23 | 4,000 | — | — |
| 2018-09-27 | $58.60 | $115.94 | 1,800 | — | — |
| 2018-09-26 | $60.40 | $119.50 | 1,400 | — | — |
| 2018-09-25 | $60.80 | $120.29 | 600 | — | — |
| 2018-09-24 | $59.25 | $117.22 | 1,000 | — | — |
| 2018-09-21 | $58.70 | $116.13 | 13,300 | — | — |
| 2018-09-20 | $57.35 | $113.46 | 9,500 | — | — |
| 2018-09-19 | $57.10 | $112.97 | 3,000 | — | — |
| 2018-09-18 | $58.60 | $115.94 | 5,600 | — | — |
| 2018-09-17 | $59.15 | $117.03 | 1,800 | — | — |
| 2018-09-14 | $59.90 | $118.51 | 800 | — | — |
| 2018-09-13 | $60.15 | $119.00 | 1,200 | — | — |
| 2018-09-12 | $60.35 | $118.69 | 2,400 | — | — |
| 2018-09-11 | $60.60 | $119.18 | 2,000 | — | — |
| 2018-09-10 | $62.40 | $122.72 | 5,100 | — | — |
| 2018-09-07 | $61.55 | $121.05 | 6,800 | — | — |
| 2018-09-06 | $62.40 | $122.72 | 1,100 | — | — |
| 2018-09-05 | $62.15 | $122.23 | 6,000 | — | — |
| 2018-09-04 | $62.70 | $123.31 | 6,500 | — | — |
| 2018-08-31 | $62.30 | $122.52 | 4,400 | — | — |
| 2018-08-30 | $63.55 | $124.98 | 1,600 | — | — |
| 2018-08-29 | $63.65 | $125.18 | 1,700 | — | — |
| 2018-08-28 | $64.70 | $127.24 | 700 | — | — |
| 2018-08-27 | $65.70 | $129.21 | 8,900 | — | — |
| 2018-08-24 | $66.00 | $129.80 | 14,800 | — | — |
| 2018-08-23 | $65.00 | $127.83 | 16,300 | — | — |
| 2018-08-22 | $63.55 | $124.98 | 7,300 | — | — |
| 2018-08-21 | $63.15 | $124.19 | 7,100 | — | — |
| 2018-08-20 | $62.45 | $122.82 | 13,000 | — | — |
| 2018-08-17 | $62.05 | $122.03 | 6,400 | — | — |
| 2018-08-16 | $61.95 | $121.83 | 4,300 | — | — |
| 2018-08-15 | $61.60 | $121.15 | 2,400 | — | — |
| 2018-08-14 | $61.85 | $121.64 | 5,900 | — | — |
| 2018-08-13 | $61.15 | $120.26 | 7,000 | — | — |
| 2018-08-10 | $61.35 | $120.65 | 400 | — | — |
| 2018-08-09 | $61.50 | $120.95 | 6,300 | — | — |
| 2018-08-08 | $61.00 | $119.97 | 6,900 | — | — |
| 2018-08-07 | $61.20 | $120.36 | 3,700 | — | — |
| 2018-08-06 | $62.05 | $122.03 | 2,000 | — | — |
| 2018-08-03 | $61.95 | $121.83 | 9,700 | — | — |
| 2018-08-02 | $61.90 | $121.74 | 9,900 | — | — |
| 2018-08-01 | $60.60 | $119.18 | 24,300 | — | — |
| 2018-07-31 | $62.50 | $122.92 | 10,900 | — | — |
| 2018-07-30 | $62.40 | $122.72 | 6,900 | — | — |
| 2018-07-27 | $63.40 | $124.69 | 3,600 | — | — |
| 2018-07-26 | $66.10 | $130.00 | 11,100 | — | — |
| 2018-07-25 | $64.60 | $127.05 | 5,100 | — | — |
| 2018-07-24 | $64.75 | $127.34 | 12,800 | — | — |
| 2018-07-23 | $64.85 | $127.54 | 8,200 | — | — |
| 2018-07-20 | $64.15 | $126.16 | 7,100 | — | — |
| 2018-07-19 | $63.30 | $124.49 | 17,400 | — | — |
| 2018-07-18 | $64.30 | $126.46 | 5,600 | — | — |
| 2018-07-17 | $63.95 | $125.77 | 15,500 | — | — |
| 2018-07-16 | $62.05 | $122.03 | 11,300 | — | — |
| 2018-07-13 | $61.25 | $120.46 | 15,100 | — | — |
| 2018-07-12 | $62.50 | $122.92 | 3,800 | — | — |
| 2018-07-11 | $62.60 | $123.11 | 11,500 | — | — |
| 2018-07-10 | $63.90 | $125.67 | 12,800 | — | — |
| 2018-07-09 | $65.45 | $128.72 | 2,600 | — | — |
| 2018-07-06 | $64.30 | $126.46 | 6,400 | — | — |
| 2018-07-05 | $64.20 | $126.26 | 12,700 | — | — |
| 2018-07-03 | $64.40 | $126.65 | 2,500 | — | — |
| 2018-07-02 | $63.15 | $124.19 | 1,600 | — | — |
| 2018-06-29 | $62.55 | $123.01 | 5,900 | — | — |
| 2018-06-28 | $64.30 | $126.46 | 8,700 | — | — |
| 2018-06-27 | $63.80 | $125.47 | 5,100 | — | — |
| 2018-06-26 | $64.20 | $126.26 | 2,800 | — | — |
| 2018-06-25 | $63.70 | $125.28 | 5,200 | — | — |
| 2018-06-22 | $64.50 | $126.85 | 31,700 | — | — |
| 2018-06-21 | $62.65 | $123.21 | 13,900 | — | — |
| 2018-06-20 | $62.65 | $123.21 | 12,700 | — | — |
| 2018-06-19 | $60.50 | $118.98 | 20,800 | — | — |
| 2018-06-18 | $58.95 | $115.93 | 5,600 | — | — |
| 2018-06-15 | $58.10 | $114.26 | 39,100 | — | — |
| 2018-06-14 | $58.80 | $115.64 | 13,300 | — | — |
| 2018-06-13 | $59.50 | $116.35 | 10,700 | — | — |
| 2018-06-12 | $60.00 | $117.32 | 6,700 | — | — |
| 2018-06-11 | $60.95 | $119.18 | 7,400 | — | — |
| 2018-06-08 | $61.05 | $119.38 | 11,800 | — | — |
| 2018-06-07 | $61.25 | $119.77 | 4,800 | — | — |
| 2018-06-06 | $61.10 | $119.48 | 8,200 | — | — |
| 2018-06-05 | $60.60 | $118.50 | 10,200 | — | — |
| 2018-06-04 | $60.15 | $117.62 | 9,400 | — | — |
| 2018-06-01 | $60.85 | $118.99 | 5,900 | — | — |
| 2018-05-31 | $60.40 | $118.11 | 4,400 | — | — |
| 2018-05-30 | $61.10 | $119.48 | 6,400 | — | — |
| 2018-05-29 | $60.15 | $117.62 | 13,300 | — | — |
| 2018-05-25 | $60.70 | $118.69 | 900 | — | — |
| 2018-05-24 | $60.70 | $118.69 | 4,200 | — | — |
| 2018-05-23 | $60.15 | $117.62 | 14,600 | — | — |
| 2018-05-22 | $60.00 | $117.32 | 8,100 | — | — |
| 2018-05-21 | $60.40 | $118.11 | 5,700 | — | — |
| 2018-05-18 | $59.50 | $116.35 | 3,900 | — | — |
| 2018-05-17 | $58.75 | $114.88 | 800 | — | — |
| 2018-05-16 | $58.85 | $115.08 | 2,700 | — | — |
| 2018-05-15 | $58.25 | $113.90 | 11,000 | — | — |
| 2018-05-14 | $57.85 | $113.12 | 8,600 | — | — |
| 2018-05-11 | $58.85 | $115.08 | 900 | — | — |
| 2018-05-10 | $59.85 | $117.03 | 1,000 | — | — |
| 2018-05-09 | $59.20 | $115.76 | 5,200 | — | — |
| 2018-05-08 | $59.80 | $116.93 | 2,800 | — | — |
| 2018-05-07 | $60.50 | $118.30 | 5,600 | — | — |
| 2018-05-04 | $60.55 | $118.40 | 9,000 | — | — |
| 2018-05-03 | $59.25 | $115.86 | 14,000 | — | — |
| 2018-05-02 | $58.55 | $114.49 | 5,500 | — | — |
| 2018-05-01 | $58.70 | $114.78 | 11,200 | — | — |
| 2018-04-30 | $57.90 | $113.22 | 10,800 | — | — |
| 2018-04-27 | $59.10 | $115.56 | 1,800 | — | — |
| 2018-04-26 | $59.55 | $116.44 | 1,300 | — | — |
| 2018-04-25 | $59.50 | $116.35 | 5,700 | — | — |
| 2018-04-24 | $59.40 | $116.15 | 5,900 | — | — |
| 2018-04-23 | $59.00 | $115.37 | 3,300 | — | — |
| 2018-04-20 | $57.00 | $111.46 | 2,200 | — | — |
| 2018-04-19 | $55.65 | $108.82 | 1,100 | — | — |
| 2018-04-18 | $55.80 | $109.11 | 4,300 | — | — |
| 2018-04-17 | $54.65 | $106.86 | 5,000 | — | — |
| 2018-04-16 | $53.00 | $103.64 | 4,400 | — | — |
| 2018-04-13 | $53.00 | $103.64 | 7,900 | — | — |
| 2018-04-12 | $53.85 | $105.30 | 5,600 | — | — |
| 2018-04-11 | $53.20 | $104.03 | 8,200 | — | — |
| 2018-04-10 | $53.40 | $104.42 | 6,100 | — | — |
| 2018-04-09 | $52.75 | $103.15 | 9,000 | — | — |
| 2018-04-06 | $52.05 | $101.78 | 14,900 | — | — |
| 2018-04-05 | $53.05 | $103.73 | 5,200 | — | — |
| 2018-04-04 | $53.45 | $104.52 | 4,800 | — | — |
| 2018-04-03 | $52.35 | $102.37 | 14,000 | — | — |
| 2018-04-02 | $51.90 | $101.49 | 1,800 | — | — |
| 2018-03-29 | $52.60 | $102.85 | 3,100 | — | — |
| 2018-03-28 | $52.80 | $103.25 | 9,000 | — | — |
| 2018-03-27 | $51.85 | $101.39 | 2,800 | — | — |
| 2018-03-26 | $52.60 | $102.85 | 2,800 | — | — |
| 2018-03-23 | $52.35 | $102.37 | 8,300 | — | — |
| 2018-03-22 | $54.50 | $106.57 | 8,400 | — | — |
| 2018-03-21 | $54.25 | $106.08 | 5,000 | — | — |
| 2018-03-20 | $54.00 | $105.59 | 10,800 | — | — |
| 2018-03-19 | $54.00 | $105.59 | 20,500 | — | — |
| 2018-03-16 | $52.85 | $103.34 | 26,100 | — | — |
| 2018-03-15 | $51.65 | $101.00 | 6,000 | — | — |
| 2018-03-14 | $51.30 | $100.31 | 16,700 | — | — |
| 2018-03-13 | $51.10 | $99.26 | 7,400 | — | — |
| 2018-03-12 | $51.85 | $100.71 | 7,900 | — | — |
| 2018-03-09 | $51.55 | $100.13 | 6,200 | — | — |
| 2018-03-08 | $50.70 | $98.48 | 10,100 | — | — |
| 2018-03-07 | $51.20 | $99.45 | 3,800 | — | — |
| 2018-03-06 | $50.35 | $97.80 | 6,600 | — | — |
| 2018-03-05 | $49.35 | $95.86 | 6,000 | — | — |
| 2018-03-02 | $48.35 | $93.91 | 5,700 | — | — |
| 2018-03-01 | $46.40 | $90.13 | 14,400 | — | — |
| 2018-02-28 | $46.35 | $90.03 | 3,700 | — | — |
| 2018-02-27 | $47.40 | $92.07 | 2,300 | — | — |
| 2018-02-26 | $48.70 | $94.59 | 2,600 | — | — |
| 2018-02-23 | $48.75 | $94.69 | 2,200 | — | — |
| 2018-02-22 | $48.65 | $94.50 | 1,200 | — | — |
| 2018-02-21 | $48.95 | $95.08 | 1,400 | — | — |
| 2018-02-20 | $49.25 | $95.66 | 4,400 | — | — |
| 2018-02-16 | $49.50 | $96.15 | 9,700 | — | — |
| 2018-02-15 | $49.50 | $96.15 | 7,300 | — | — |
| 2018-02-14 | $49.50 | $96.15 | 1,600 | — | — |
| 2018-02-13 | $50.30 | $97.70 | 4,300 | — | — |
| 2018-02-12 | $51.00 | $99.06 | 3,000 | — | — |
| 2018-02-09 | $51.60 | $100.23 | 12,500 | — | — |
| 2018-02-08 | $52.30 | $101.59 | 18,800 | — | — |
| 2018-02-07 | $52.40 | $101.78 | 6,600 | — | — |
| 2018-02-06 | $51.50 | $100.03 | 5,600 | — | — |
| 2018-02-05 | $51.50 | $100.03 | 5,200 | — | — |
| 2018-02-02 | $53.95 | $104.79 | 7,400 | — | — |
| 2018-02-01 | $54.70 | $106.25 | 3,700 | — | — |
| 2018-01-31 | $54.75 | $106.35 | 4,600 | — | — |
| 2018-01-30 | $55.15 | $107.12 | 3,200 | — | — |
| 2018-01-29 | $55.55 | $107.90 | 5,300 | — | — |
| 2018-01-26 | $56.40 | $109.55 | 1,500 | — | — |
| 2018-01-25 | $56.60 | $109.94 | 2,500 | — | — |
| 2018-01-24 | $56.70 | $110.13 | 3,500 | — | — |
| 2018-01-23 | $57.47 | $111.63 | 1,100 | — | — |
| 2018-01-22 | $57.83 | $112.33 | 4,100 | — | — |
| 2018-01-19 | $58.75 | $114.12 | 2,200 | — | — |
| 2018-01-18 | $58.05 | $112.76 | 3,600 | — | — |
| 2018-01-17 | $58.65 | $113.92 | 3,900 | — | — |
| 2018-01-16 | $58.40 | $113.44 | 2,100 | — | — |
| 2018-01-12 | $58.60 | $113.82 | 900 | — | — |
| 2018-01-11 | $58.45 | $113.53 | 3,000 | — | — |
| 2018-01-10 | $58.20 | $113.05 | 1,300 | — | — |
| 2018-01-09 | $57.85 | $112.37 | 1,800 | — | — |
| 2018-01-08 | $58.35 | $113.34 | 1,800 | — | — |
| 2018-01-05 | $59.20 | $114.99 | 5,600 | — | — |
| 2018-01-04 | $59.05 | $114.70 | 2,500 | — | — |
| 2018-01-03 | $58.15 | $112.95 | 3,200 | — | — |
| 2018-01-02 | $57.20 | $111.11 | 4,000 | — | — |