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
- 1983-12-08 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 | $86.10 | $86.10 | 6,980 | — | — |
| 2018-12-28 | $86.70 | $86.70 | 6,357 | — | — |
| 2018-12-27 | $85.80 | $85.80 | 7,407 | — | — |
| 2018-12-26 | $91.80 | $91.80 | 4,933 | — | — |
| 2018-12-24 | $88.50 | $88.50 | 4,607 | — | — |
| 2018-12-21 | $85.20 | $85.20 | 4,700 | — | — |
| 2018-12-20 | $82.20 | $82.20 | 8,017 | — | — |
| 2018-12-19 | $82.50 | $82.50 | 4,690 | — | — |
| 2018-12-18 | $81.30 | $81.30 | 6,130 | — | — |
| 2018-12-17 | $84.30 | $84.30 | 8,287 | — | — |
| 2018-12-14 | $91.50 | $91.50 | 5,120 | — | — |
| 2018-12-13 | $89.10 | $89.10 | 7,587 | — | — |
| 2018-12-12 | $96.30 | $96.30 | 3,107 | — | — |
| 2018-12-11 | $96.30 | $96.30 | 7,630 | — | — |
| 2018-12-10 | $94.80 | $94.80 | 6,960 | — | — |
| 2018-12-07 | $92.40 | $92.40 | 4,630 | — | — |
| 2018-12-06 | $93.00 | $93.00 | 5,580 | — | — |
| 2018-12-04 | $96.60 | $96.60 | 10,097 | — | — |
| 2018-12-03 | $104.40 | $104.40 | 10,377 | — | — |
| 2018-11-30 | $98.40 | $98.40 | 5,553 | — | — |
| 2018-11-29 | $98.40 | $98.40 | 3,907 | — | — |
| 2018-11-28 | $98.40 | $98.40 | 6,407 | — | — |
| 2018-11-27 | $94.50 | $94.50 | 4,417 | — | — |
| 2018-11-26 | $96.30 | $96.30 | 6,527 | — | — |
| 2018-11-23 | $96.60 | $96.60 | 6,573 | — | — |
| 2018-11-21 | $90.90 | $90.90 | 5,613 | — | — |
| 2018-11-20 | $84.90 | $84.90 | 6,287 | — | — |
| 2018-11-19 | $85.20 | $85.20 | 5,823 | — | — |
| 2018-11-16 | $90.30 | $90.30 | 11,200 | — | — |
| 2018-11-15 | $82.80 | $82.80 | 8,063 | — | — |
| 2018-11-14 | $79.50 | $79.50 | 4,843 | — | — |
| 2018-11-13 | $80.70 | $80.70 | 8,450 | — | — |
| 2018-11-12 | $83.40 | $83.40 | 8,280 | — | — |
| 2018-11-09 | $84.90 | $84.90 | 7,717 | — | — |
| 2018-11-08 | $91.50 | $91.50 | 11,703 | — | — |
| 2018-11-07 | $95.10 | $95.10 | 4,917 | — | — |
| 2018-11-06 | $98.10 | $98.10 | 5,357 | — | — |
| 2018-11-05 | $99.90 | $99.90 | 8,900 | — | — |
| 2018-11-02 | $100.20 | $100.20 | 11,043 | — | — |
| 2018-11-01 | $103.50 | $103.50 | 14,387 | — | — |
| 2018-10-31 | $94.80 | $94.80 | 15,330 | — | — |
| 2018-10-30 | $86.10 | $86.10 | 11,087 | — | — |
| 2018-10-29 | $82.80 | $82.80 | 9,377 | — | — |
| 2018-10-26 | $81.90 | $81.90 | 10,747 | — | — |
| 2018-10-25 | $85.50 | $85.50 | 8,417 | — | — |
| 2018-10-24 | $81.90 | $81.90 | 9,403 | — | — |
| 2018-10-23 | $86.10 | $86.10 | 34,527 | — | — |
| 2018-10-22 | $97.80 | $97.80 | 13,490 | — | — |
| 2018-10-19 | $105.60 | $105.60 | 11,263 | — | — |
| 2018-10-18 | $111.90 | $111.90 | 9,573 | — | — |
| 2018-10-17 | $114.00 | $114.00 | 8,380 | — | — |
| 2018-10-16 | $109.50 | $109.50 | 6,560 | — | — |
| 2018-10-15 | $110.70 | $110.70 | 7,790 | — | — |
| 2018-10-12 | $113.10 | $113.10 | 10,640 | — | — |
| 2018-10-11 | $102.60 | $102.60 | 14,847 | — | — |
| 2018-10-10 | $110.70 | $110.70 | 26,963 | — | — |
| 2018-10-09 | $116.40 | $116.40 | 9,617 | — | — |
| 2018-10-08 | $119.70 | $119.70 | 6,740 | — | — |
| 2018-10-05 | $119.70 | $119.70 | 8,360 | — | — |
| 2018-10-04 | $122.10 | $122.10 | 22,453 | — | — |
| 2018-10-03 | $122.40 | $122.40 | 14,903 | — | — |
| 2018-10-02 | $123.60 | $123.60 | 21,090 | — | — |
| 2018-10-01 | $127.80 | $127.80 | 24,313 | — | — |
| 2018-09-28 | $121.50 | $121.50 | 48,683 | — | — |
| 2018-09-27 | $124.80 | $124.80 | 61,367 | — | — |
| 2018-09-26 | $114.60 | $114.60 | 14,187 | — | — |
| 2018-09-25 | $114.90 | $114.90 | 11,643 | — | — |
| 2018-09-24 | $115.50 | $115.50 | 24,717 | — | — |
| 2018-09-21 | $114.90 | $114.90 | 51,740 | — | — |
| 2018-09-20 | $106.50 | $106.50 | 35,623 | — | — |
| 2018-09-19 | $113.40 | $113.40 | 21,327 | — | — |
| 2018-09-18 | $114.30 | $114.30 | 91,513 | — | — |
| 2018-09-17 | $115.80 | $115.80 | 47,340 | — | — |
| 2018-09-14 | $107.70 | $107.70 | 53,937 | — | — |
| 2018-09-13 | $94.80 | $94.80 | 77,743 | — | — |
| 2018-09-12 | $111.60 | $111.60 | 41,087 | — | — |
| 2018-09-11 | $115.80 | $115.80 | 73,097 | — | — |
| 2018-09-10 | $116.40 | $116.40 | 75,867 | — | — |
| 2018-09-07 | $108.30 | $108.30 | 89,940 | — | — |
| 2018-09-06 | $100.20 | $100.20 | 240,307 | — | — |
| 2018-09-05 | $88.50 | $88.50 | 42,620 | — | — |
| 2018-09-04 | $83.70 | $83.70 | 35,400 | — | — |
| 2018-08-31 | $80.40 | $80.40 | 69,653 | — | — |
| 2018-08-30 | $88.20 | $88.20 | 139,457 | — | — |
| 2018-08-29 | $76.50 | $76.50 | 91,980 | — | — |
| 2018-08-28 | $67.80 | $67.80 | 138,413 | — | — |
| 2018-08-27 | $53.70 | $53.70 | 65,057 | — | — |
| 2018-08-24 | $46.50 | $46.50 | 37,697 | — | — |
| 2018-08-23 | $41.40 | $41.40 | 26,010 | — | — |
| 2018-08-22 | $45.90 | $45.90 | 85,013 | — | — |
| 2018-08-21 | $48.60 | $48.60 | 81,747 | — | — |
| 2018-08-20 | $35.40 | $35.40 | 48,637 | — | — |
| 2018-08-17 | $35.40 | $35.40 | 45,730 | — | — |
| 2018-08-16 | $29.40 | $29.40 | 7,580 | — | — |
| 2018-08-15 | $29.70 | $29.70 | 14,577 | — | — |
| 2018-08-14 | $30.90 | $30.90 | 34,993 | — | — |
| 2018-08-13 | $30.60 | $30.60 | 63,243 | — | — |
| 2018-08-10 | $24.90 | $24.90 | 3,707 | — | — |
| 2018-08-09 | $25.20 | $25.20 | 4,117 | — | — |
| 2018-08-08 | $24.90 | $24.90 | 3,187 | — | — |
| 2018-08-07 | $24.90 | $24.90 | 6,373 | — | — |
| 2018-08-06 | $26.10 | $26.10 | 4,577 | — | — |
| 2018-08-03 | $25.50 | $25.50 | 7,757 | — | — |
| 2018-08-02 | $26.40 | $26.40 | 3,923 | — | — |
| 2018-08-01 | $26.40 | $26.40 | 4,213 | — | — |
| 2018-07-31 | $26.70 | $26.70 | 2,853 | — | — |
| 2018-07-30 | $27.00 | $27.00 | 8,993 | — | — |
| 2018-07-27 | $27.00 | $27.00 | 8,113 | — | — |
| 2018-07-26 | $27.30 | $27.30 | 5,653 | — | — |
| 2018-07-25 | $27.00 | $27.00 | 6,323 | — | — |
| 2018-07-24 | $26.70 | $26.70 | 15,370 | — | — |
| 2018-07-23 | $26.40 | $26.40 | 8,160 | — | — |
| 2018-07-20 | $26.40 | $26.40 | 16,443 | — | — |
| 2018-07-19 | $27.90 | $27.90 | 8,340 | — | — |
| 2018-07-18 | $27.90 | $27.90 | 8,673 | — | — |
| 2018-07-17 | $27.90 | $27.90 | 12,440 | — | — |
| 2018-07-16 | $27.90 | $27.90 | 28,843 | — | — |
| 2018-07-13 | $31.20 | $31.20 | 13,343 | — | — |
| 2018-07-12 | $31.50 | $31.50 | 11,117 | — | — |
| 2018-07-11 | $32.40 | $32.40 | 20,120 | — | — |
| 2018-07-10 | $31.50 | $31.50 | 78,080 | — | — |
| 2018-07-09 | $36.30 | $36.30 | 227,083 | — | — |
| 2018-07-06 | $25.20 | $25.20 | 15,443 | — | — |
| 2018-07-05 | $26.10 | $26.10 | 15,440 | — | — |
| 2018-07-03 | $26.10 | $26.10 | 15,190 | — | — |
| 2018-07-02 | $27.00 | $27.00 | 18,323 | — | — |
| 2018-06-29 | $27.60 | $27.60 | 80,423 | — | — |
| 2018-06-28 | $32.70 | $32.70 | 91,320 | — | — |
| 2018-06-27 | $49.50 | $49.50 | 106,057 | — | — |
| 2018-06-26 | $83.70 | $83.70 | 21,167 | — | — |
| 2018-06-25 | $97.50 | $97.50 | 4,220 | — | — |
| 2018-06-22 | $99.00 | $99.00 | 12,690 | — | — |
| 2018-06-21 | $97.80 | $97.80 | 10,060 | — | — |
| 2018-06-20 | $100.20 | $100.20 | 11,910 | — | — |
| 2018-06-19 | $105.00 | $105.00 | 6,460 | — | — |
| 2018-06-18 | $103.50 | $103.50 | 23,453 | — | — |
| 2018-06-15 | $100.50 | $100.50 | 13,903 | — | — |
| 2018-06-14 | $91.80 | $91.80 | 6,250 | — | — |
| 2018-06-13 | $84.60 | $84.60 | 5,880 | — | — |
| 2018-06-12 | $83.70 | $83.70 | 6,177 | — | — |
| 2018-06-11 | $83.40 | $83.40 | 8,597 | — | — |
| 2018-06-08 | $84.00 | $84.00 | 4,503 | — | — |
| 2018-06-07 | $86.10 | $86.10 | 7,063 | — | — |
| 2018-06-06 | $85.80 | $85.80 | 4,113 | — | — |
| 2018-06-05 | $87.00 | $87.00 | 13,283 | — | — |
| 2018-06-04 | $91.20 | $91.20 | 7,703 | — | — |
| 2018-06-01 | $89.70 | $89.70 | 12,747 | — | — |
| 2018-05-31 | $90.00 | $90.00 | 3,667 | — | — |
| 2018-05-30 | $91.50 | $91.50 | 6,883 | — | — |
| 2018-05-29 | $87.90 | $87.90 | 13,887 | — | — |
| 2018-05-25 | $96.00 | $96.00 | 15,793 | — | — |
| 2018-05-24 | $90.00 | $90.00 | 10,940 | — | — |
| 2018-05-23 | $93.30 | $93.30 | 8,343 | — | — |
| 2018-05-22 | $85.20 | $85.20 | 4,613 | — | — |
| 2018-05-21 | $84.90 | $84.90 | 6,240 | — | — |
| 2018-05-18 | $82.80 | $82.80 | 5,577 | — | — |
| 2018-05-17 | $82.20 | $82.20 | 8,490 | — | — |
| 2018-05-16 | $84.60 | $84.60 | 11,577 | — | — |
| 2018-05-15 | $85.50 | $85.50 | 54,003 | — | — |
| 2018-05-14 | $93.60 | $93.60 | 12,830 | — | — |
| 2018-05-11 | $94.80 | $94.80 | 15,773 | — | — |
| 2018-05-10 | $87.00 | $87.00 | 63,163 | — | — |
| 2018-05-09 | $84.30 | $84.30 | 6,630 | — | — |
| 2018-05-08 | $81.30 | $81.30 | 20,360 | — | — |
| 2018-05-07 | $82.20 | $82.20 | 12,937 | — | — |
| 2018-05-04 | $70.20 | $70.20 | 3,697 | — | — |
| 2018-05-03 | $67.50 | $67.50 | 8,120 | — | — |
| 2018-05-02 | $70.50 | $70.50 | 4,923 | — | — |
| 2018-05-01 | $66.90 | $66.90 | 9,217 | — | — |
| 2018-04-30 | $68.70 | $68.70 | 13,680 | — | — |
| 2018-04-27 | $72.30 | $72.30 | 17,997 | — | — |
| 2018-04-26 | $61.80 | $61.80 | 7,653 | — | — |
| 2018-04-25 | $58.20 | $58.20 | 5,630 | — | — |
| 2018-04-24 | $55.80 | $55.80 | 1,933 | — | — |
| 2018-04-23 | $55.50 | $55.50 | 2,263 | — | — |
| 2018-04-20 | $54.90 | $54.90 | 1,260 | — | — |
| 2018-04-19 | $57.00 | $57.00 | 3,597 | — | — |
| 2018-04-18 | $56.10 | $56.10 | 20,087 | — | — |
| 2018-04-17 | $58.50 | $58.50 | 11,080 | — | — |
| 2018-04-16 | $54.30 | $54.30 | 5,560 | — | — |
| 2018-04-13 | $54.00 | $54.00 | 4,080 | — | — |
| 2018-04-12 | $51.60 | $51.60 | 7,900 | — | — |
| 2018-04-11 | $51.00 | $51.00 | 7,600 | — | — |
| 2018-04-10 | $49.20 | $49.20 | 8,770 | — | — |
| 2018-04-09 | $41.10 | $41.10 | 2,363 | — | — |
| 2018-04-06 | $42.30 | $42.30 | 1,903 | — | — |
| 2018-04-05 | $40.80 | $40.80 | 2,863 | — | — |
| 2018-04-04 | $41.70 | $41.70 | 3,850 | — | — |
| 2018-04-03 | $40.80 | $40.80 | 6,057 | — | — |
| 2018-04-02 | $41.10 | $41.10 | 1,650 | — | — |
| 2018-03-29 | $42.30 | $42.30 | 1,940 | — | — |
| 2018-03-28 | $41.70 | $41.70 | 1,500 | — | — |
| 2018-03-27 | $41.40 | $41.40 | 8,360 | — | — |
| 2018-03-26 | $43.50 | $43.50 | 4,670 | — | — |
| 2018-03-23 | $45.00 | $45.00 | 4,267 | — | — |
| 2018-03-22 | $45.00 | $45.00 | 3,903 | — | — |
| 2018-03-21 | $46.20 | $46.20 | 12,247 | — | — |
| 2018-03-20 | $49.50 | $49.50 | 6,013 | — | — |
| 2018-03-19 | $53.10 | $53.10 | 12,653 | — | — |
| 2018-03-16 | $57.00 | $57.00 | 2,253 | — | — |
| 2018-03-15 | $55.20 | $55.20 | 1,493 | — | — |
| 2018-03-14 | $54.00 | $54.00 | 980 | — | — |
| 2018-03-13 | $53.70 | $53.70 | 4,280 | — | — |
| 2018-03-12 | $56.40 | $56.40 | 2,237 | — | — |
| 2018-03-09 | $56.40 | $56.40 | 2,410 | — | — |
| 2018-03-08 | $58.20 | $58.20 | 3,063 | — | — |
| 2018-03-07 | $56.10 | $56.10 | 2,057 | — | — |
| 2018-03-06 | $55.50 | $55.50 | 2,077 | — | — |
| 2018-03-05 | $55.80 | $55.80 | 2,007 | — | — |
| 2018-03-02 | $55.50 | $55.50 | 4,897 | — | — |
| 2018-03-01 | $54.60 | $54.60 | 1,257 | — | — |
| 2018-02-28 | $53.70 | $53.70 | 1,080 | — | — |
| 2018-02-27 | $54.30 | $54.30 | 1,460 | — | — |
| 2018-02-26 | $54.60 | $54.60 | 1,187 | — | — |
| 2018-02-23 | $54.00 | $54.00 | 2,293 | — | — |
| 2018-02-22 | $54.00 | $54.00 | 3,863 | — | — |
| 2018-02-21 | $53.40 | $53.40 | 2,220 | — | — |
| 2018-02-20 | $52.20 | $52.20 | 2,703 | — | — |
| 2018-02-16 | $53.70 | $53.70 | 2,957 | — | — |
| 2018-02-15 | $53.70 | $53.70 | 4,257 | — | — |
| 2018-02-14 | $54.60 | $54.60 | 2,673 | — | — |
| 2018-02-13 | $52.50 | $52.50 | 2,347 | — | — |
| 2018-02-12 | $53.70 | $53.70 | 2,917 | — | — |
| 2018-02-09 | $54.60 | $54.60 | 10,393 | — | — |
| 2018-02-08 | $52.50 | $52.50 | 4,593 | — | — |
| 2018-02-07 | $54.60 | $54.60 | 4,167 | — | — |
| 2018-02-06 | $57.30 | $57.30 | 3,537 | — | — |
| 2018-02-05 | $56.10 | $56.10 | 3,373 | — | — |
| 2018-02-02 | $57.60 | $57.60 | 17,090 | — | — |
| 2018-02-01 | $60.60 | $60.60 | 7,960 | — | — |
| 2018-01-31 | $63.00 | $63.00 | 3,953 | — | — |
| 2018-01-30 | $65.40 | $65.40 | 13,417 | — | — |
| 2018-01-29 | $64.80 | $64.80 | 5,860 | — | — |
| 2018-01-26 | $68.10 | $68.10 | 7,693 | — | — |
| 2018-01-25 | $63.30 | $63.30 | 25,793 | — | — |
| 2018-01-24 | $69.90 | $69.90 | 14,943 | — | — |
| 2018-01-23 | $66.60 | $66.60 | 8,823 | — | — |
| 2018-01-22 | $66.00 | $66.00 | 8,770 | — | — |
| 2018-01-19 | $58.80 | $58.80 | 4,223 | — | — |
| 2018-01-18 | $56.70 | $56.70 | 3,583 | — | — |
| 2018-01-17 | $58.50 | $58.50 | 4,690 | — | — |
| 2018-01-16 | $61.50 | $61.50 | 7,217 | — | — |
| 2018-01-12 | $64.50 | $64.50 | 8,407 | — | — |
| 2018-01-11 | $66.30 | $66.30 | 19,617 | — | — |
| 2018-01-10 | $59.70 | $59.70 | 6,927 | — | — |
| 2018-01-09 | $59.10 | $59.10 | 4,787 | — | — |
| 2018-01-08 | $58.20 | $58.20 | 10,657 | — | — |
| 2018-01-05 | $58.50 | $58.50 | 9,473 | — | — |
| 2018-01-04 | $59.10 | $59.10 | 8,993 | — | — |
| 2018-01-03 | $58.20 | $58.20 | 37,603 | — | — |
| 2018-01-02 | $55.80 | $55.80 | 2,420 | — | — |