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
- 2010-06-21 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 | $38.22 | $38.22 | 2,569 | — | — |
| 2018-12-28 | $38.64 | $38.64 | 2,362 | — | — |
| 2018-12-27 | $35.28 | $35.28 | 3,129 | — | — |
| 2018-12-26 | $36.96 | $36.96 | 2,448 | — | — |
| 2018-12-24 | $37.38 | $37.38 | 1,024 | — | — |
| 2018-12-21 | $37.38 | $37.38 | 2,257 | — | — |
| 2018-12-20 | $36.54 | $36.54 | 3,183 | — | — |
| 2018-12-19 | $38.22 | $38.22 | 2,586 | — | — |
| 2018-12-18 | $39.48 | $39.48 | 4,081 | — | — |
| 2018-12-17 | $44.10 | $44.10 | 4,410 | — | — |
| 2018-12-14 | $47.46 | $47.46 | 10,579 | — | — |
| 2018-12-13 | $46.62 | $46.62 | 3,233 | — | — |
| 2018-12-12 | $45.78 | $45.78 | 2,660 | — | — |
| 2018-12-11 | $47.46 | $47.46 | 4,005 | — | — |
| 2018-12-10 | $49.14 | $49.14 | 4,736 | — | — |
| 2018-12-07 | $48.72 | $48.72 | 16,462 | — | — |
| 2018-12-06 | $47.88 | $47.88 | 4,352 | — | — |
| 2018-12-04 | $47.88 | $47.88 | 10,167 | — | — |
| 2018-12-03 | $53.76 | $53.76 | 42,198 | — | — |
| 2018-11-30 | $47.04 | $47.04 | 14,345 | — | — |
| 2018-11-29 | $42.42 | $42.42 | 1,371 | — | — |
| 2018-11-28 | $42.42 | $42.42 | 414 | — | — |
| 2018-11-27 | $40.32 | $40.32 | 221 | — | — |
| 2018-11-26 | $39.90 | $39.90 | 138 | — | — |
| 2018-11-23 | $42.84 | $42.84 | 50 | — | — |
| 2018-11-21 | $40.32 | $40.32 | 1,740 | — | — |
| 2018-11-20 | $39.90 | $39.90 | 383 | — | — |
| 2018-11-19 | $39.48 | $39.48 | 543 | — | — |
| 2018-11-16 | $41.58 | $41.58 | 464 | — | — |
| 2018-11-15 | $41.16 | $41.16 | 4,043 | — | — |
| 2018-11-14 | $42.42 | $42.42 | 790 | — | — |
| 2018-11-13 | $43.68 | $43.68 | 474 | — | — |
| 2018-11-12 | $44.10 | $44.10 | 1,090 | — | — |
| 2018-11-09 | $45.78 | $45.78 | 931 | — | — |
| 2018-11-08 | $46.20 | $46.20 | 721 | — | — |
| 2018-11-07 | $47.04 | $47.04 | 1,333 | — | — |
| 2018-11-06 | $45.78 | $45.78 | 805 | — | — |
| 2018-11-05 | $46.62 | $46.62 | 1,176 | — | — |
| 2018-11-02 | $45.78 | $45.78 | 788 | — | — |
| 2018-11-01 | $46.20 | $46.20 | 890 | — | — |
| 2018-10-31 | $44.52 | $44.52 | 914 | — | — |
| 2018-10-30 | $43.26 | $43.26 | 971 | — | — |
| 2018-10-29 | $43.68 | $43.68 | 2,517 | — | — |
| 2018-10-26 | $48.72 | $48.72 | 3,867 | — | — |
| 2018-10-25 | $46.62 | $46.62 | 1,574 | — | — |
| 2018-10-24 | $49.14 | $49.14 | 767 | — | — |
| 2018-10-23 | $51.66 | $51.66 | 1,317 | — | — |
| 2018-10-22 | $51.24 | $51.24 | 1,069 | — | — |
| 2018-10-19 | $49.98 | $49.98 | 3,562 | — | — |
| 2018-10-18 | $55.44 | $55.44 | 2,640 | — | — |
| 2018-10-17 | $55.44 | $55.44 | 619 | — | — |
| 2018-10-16 | $55.86 | $55.86 | 833 | — | — |
| 2018-10-15 | $55.02 | $55.02 | 1,043 | — | — |
| 2018-10-12 | $55.02 | $55.02 | 1,600 | — | — |
| 2018-10-11 | $56.28 | $56.28 | 1,333 | — | — |
| 2018-10-10 | $56.70 | $56.70 | 1,300 | — | — |
| 2018-10-09 | $58.80 | $58.80 | 3,183 | — | — |
| 2018-10-08 | $57.54 | $57.54 | 1,800 | — | — |
| 2018-10-05 | $57.54 | $57.54 | 907 | — | — |
| 2018-10-04 | $57.12 | $57.12 | 988 | — | — |
| 2018-10-03 | $57.12 | $57.12 | 607 | — | — |
| 2018-10-02 | $56.28 | $56.28 | 667 | — | — |
| 2018-10-01 | $58.38 | $58.38 | 1,002 | — | — |
| 2018-09-28 | $58.38 | $58.38 | 1,431 | — | — |
| 2018-09-27 | $56.70 | $56.70 | 698 | — | — |
| 2018-09-26 | $56.70 | $56.70 | 2,369 | — | — |
| 2018-09-25 | $57.12 | $57.12 | 1,107 | — | — |
| 2018-09-24 | $56.70 | $56.70 | 5,264 | — | — |
| 2018-09-21 | $57.54 | $57.54 | 3,057 | — | — |
| 2018-09-20 | $60.06 | $60.06 | 2,426 | — | — |
| 2018-09-19 | $57.96 | $57.96 | 1,569 | — | — |
| 2018-09-18 | $59.64 | $59.64 | 2,319 | — | — |
| 2018-09-17 | $57.54 | $57.54 | 1,240 | — | — |
| 2018-09-14 | $57.96 | $57.96 | 1,902 | — | — |
| 2018-09-13 | $60.06 | $60.06 | 1,810 | — | — |
| 2018-09-12 | $59.22 | $59.22 | 2,083 | — | — |
| 2018-09-11 | $58.80 | $58.80 | 3,576 | — | — |
| 2018-09-10 | $59.22 | $59.22 | 3,869 | — | — |
| 2018-09-07 | $60.06 | $60.06 | 5,971 | — | — |
| 2018-09-06 | $59.64 | $59.64 | 10,733 | — | — |
| 2018-09-05 | $66.36 | $66.36 | 85,764 | — | — |
| 2018-09-04 | $60.06 | $60.06 | 1,117 | — | — |
| 2018-08-31 | $57.96 | $57.96 | 1,305 | — | — |
| 2018-08-30 | $56.70 | $56.70 | 529 | — | — |
| 2018-08-29 | $57.54 | $57.54 | 1,064 | — | — |
| 2018-08-28 | $57.12 | $57.12 | 1,179 | — | — |
| 2018-08-27 | $56.70 | $56.70 | 600 | — | — |
| 2018-08-24 | $56.28 | $56.28 | 1,319 | — | — |
| 2018-08-23 | $58.38 | $58.38 | 374 | — | — |
| 2018-08-22 | $59.64 | $59.64 | 188 | — | — |
| 2018-08-21 | $58.80 | $58.80 | 1,036 | — | — |
| 2018-08-20 | $56.70 | $56.70 | 1,705 | — | — |
| 2018-08-17 | $58.80 | $58.80 | 1,714 | — | — |
| 2018-08-16 | $60.06 | $60.06 | 2,710 | — | — |
| 2018-08-15 | $58.38 | $58.38 | 1,205 | — | — |
| 2018-08-14 | $56.70 | $56.70 | 2,679 | — | — |
| 2018-08-13 | $59.64 | $59.64 | 445 | — | — |
| 2018-08-10 | $59.64 | $59.64 | 1,279 | — | — |
| 2018-08-09 | $62.16 | $62.16 | 1,571 | — | — |
| 2018-08-08 | $61.74 | $61.74 | 2,467 | — | — |
| 2018-08-07 | $62.58 | $62.58 | 1,186 | — | — |
| 2018-08-06 | $63.00 | $63.00 | 1,907 | — | — |
| 2018-08-03 | $60.48 | $60.48 | 838 | — | — |
| 2018-08-02 | $64.26 | $64.26 | 1,131 | — | — |
| 2018-08-01 | $63.00 | $63.00 | 1,014 | — | — |
| 2018-07-31 | $64.68 | $64.68 | 1,293 | — | — |
| 2018-07-30 | $61.32 | $61.32 | 4,217 | — | — |
| 2018-07-27 | $65.10 | $65.10 | 2,326 | — | — |
| 2018-07-26 | $69.30 | $69.30 | 1,350 | — | — |
| 2018-07-25 | $70.14 | $70.14 | 1,838 | — | — |
| 2018-07-24 | $70.98 | $70.98 | 2,771 | — | — |
| 2018-07-23 | $70.98 | $70.98 | 2,462 | — | — |
| 2018-07-20 | $74.76 | $74.76 | 1,045 | — | — |
| 2018-07-19 | $73.92 | $73.92 | 900 | — | — |
| 2018-07-18 | $72.66 | $72.66 | 1,614 | — | — |
| 2018-07-17 | $72.66 | $72.66 | 2,507 | — | — |
| 2018-07-16 | $73.50 | $73.50 | 2,774 | — | — |
| 2018-07-13 | $74.34 | $74.34 | 1,936 | — | — |
| 2018-07-12 | $73.92 | $73.92 | 2,367 | — | — |
| 2018-07-11 | $74.76 | $74.76 | 4,900 | — | — |
| 2018-07-10 | $77.28 | $77.28 | 5,674 | — | — |
| 2018-07-09 | $78.12 | $78.12 | 6,262 | — | — |
| 2018-07-06 | $78.54 | $78.54 | 9,381 | — | — |
| 2018-07-05 | $77.28 | $77.28 | 48,517 | — | — |
| 2018-07-03 | $76.02 | $76.02 | 2,690 | — | — |
| 2018-07-02 | $76.86 | $76.86 | 2,550 | — | — |
| 2018-06-29 | $75.60 | $75.60 | 3,476 | — | — |
| 2018-06-28 | $75.18 | $75.18 | 4,790 | — | — |
| 2018-06-27 | $77.28 | $77.28 | 15,190 | — | — |
| 2018-06-26 | $75.60 | $75.60 | 11,636 | — | — |
| 2018-06-25 | $79.38 | $79.38 | 16,248 | — | — |
| 2018-06-22 | $77.28 | $77.28 | 55,619 | — | — |
| 2018-06-21 | $87.78 | $87.78 | 972,512 | — | — |
| 2018-06-20 | $69.30 | $69.30 | 3,062 | — | — |
| 2018-06-19 | $70.98 | $70.98 | 3,495 | — | — |
| 2018-06-18 | $73.50 | $73.50 | 4,700 | — | — |
| 2018-06-15 | $77.28 | $77.28 | 1,810 | — | — |
| 2018-06-14 | $75.18 | $75.18 | 3,464 | — | — |
| 2018-06-13 | $76.44 | $76.44 | 2,074 | — | — |
| 2018-06-12 | $78.96 | $78.96 | 10,476 | — | — |
| 2018-06-11 | $77.28 | $77.28 | 2,693 | — | — |
| 2018-06-08 | $74.34 | $74.34 | 8,905 | — | — |
| 2018-06-07 | $75.60 | $75.60 | 6,726 | — | — |
| 2018-06-06 | $77.28 | $77.28 | 15,469 | — | — |
| 2018-06-05 | $79.80 | $79.80 | 6,295 | — | — |
| 2018-06-04 | $75.60 | $75.60 | 5,407 | — | — |
| 2018-06-01 | $75.18 | $75.18 | 4,217 | — | — |
| 2018-05-31 | $75.60 | $75.60 | 17,205 | — | — |
| 2018-05-30 | $81.90 | $81.90 | 9,445 | — | — |
| 2018-05-29 | $85.26 | $85.26 | 10,412 | — | — |
| 2018-05-25 | $85.26 | $85.26 | 38,236 | — | — |
| 2018-05-24 | $92.40 | $92.40 | 607,210 | — | — |
| 2018-05-23 | $91.98 | $91.98 | 2,812 | — | — |
| 2018-05-22 | $88.62 | $88.62 | 5,098 | — | — |
| 2018-05-21 | $88.62 | $88.62 | 5,674 | — | — |
| 2018-05-18 | $94.08 | $94.08 | 6,274 | — | — |
| 2018-05-17 | $94.92 | $94.92 | 19,379 | — | — |
| 2018-05-16 | $94.50 | $94.50 | 20,110 | — | — |
| 2018-05-15 | $90.72 | $90.72 | 6,671 | — | — |
| 2018-05-14 | $92.82 | $92.82 | 6,469 | — | — |
| 2018-05-11 | $95.76 | $95.76 | 14,679 | — | — |
| 2018-05-10 | $162.96 | $162.96 | 4,271 | — | — |
| 2018-05-09 | $237.72 | $237.72 | 1,767 | — | — |
| 2018-05-08 | $273.00 | $273.00 | 3,190 | — | — |
| 2018-05-07 | $229.32 | $229.32 | 1,333 | — | — |
| 2018-05-04 | $211.68 | $211.68 | 445 | — | — |
| 2018-05-03 | $211.68 | $211.68 | 296 | — | — |
| 2018-05-02 | $199.92 | $199.92 | 253 | — | — |
| 2018-05-01 | $194.04 | $194.04 | 343 | — | — |
| 2018-04-30 | $199.92 | $199.92 | 537 | — | — |
| 2018-04-27 | $217.56 | $217.56 | 91 | — | — |
| 2018-04-26 | $211.68 | $211.68 | 37 | — | — |
| 2018-04-25 | $220.50 | $220.50 | 32 | — | — |
| 2018-04-24 | $211.68 | $211.68 | 99 | — | — |
| 2018-04-23 | $211.68 | $211.68 | 115 | — | — |
| 2018-04-20 | $217.56 | $217.56 | 104 | — | — |
| 2018-04-19 | $217.56 | $217.56 | 46 | — | — |
| 2018-04-18 | $223.44 | $223.44 | 111 | — | — |
| 2018-04-17 | $217.56 | $217.56 | 189 | — | — |
| 2018-04-16 | $226.38 | $226.38 | 59 | — | — |
| 2018-04-13 | $220.50 | $220.50 | 63 | — | — |
| 2018-04-12 | $220.50 | $220.50 | 9 | — | — |
| 2018-04-11 | $217.56 | $217.56 | 276 | — | — |
| 2018-04-10 | $217.56 | $217.56 | 47 | — | — |
| 2018-04-09 | $217.56 | $217.56 | 59 | — | — |
| 2018-04-06 | $214.62 | $214.62 | 314 | — | — |
| 2018-04-05 | $226.38 | $226.38 | 83 | — | — |
| 2018-04-04 | $220.50 | $220.50 | 152 | — | — |
| 2018-04-03 | $220.50 | $220.50 | 293 | — | — |
| 2018-04-02 | $226.38 | $226.38 | 675 | — | — |
| 2018-03-29 | $241.08 | $241.08 | 3,650 | — | — |
| 2018-03-28 | $226.38 | $226.38 | 296 | — | — |
| 2018-03-27 | $235.20 | $235.20 | 39 | — | — |
| 2018-03-26 | $235.20 | $235.20 | 110 | — | — |
| 2018-03-23 | $238.14 | $238.14 | 20 | — | — |
| 2018-03-22 | $238.14 | $238.14 | 62 | — | — |
| 2018-03-21 | $238.14 | $238.14 | 158 | — | — |
| 2018-03-20 | $241.08 | $241.08 | 93 | — | — |
| 2018-03-19 | $246.96 | $246.96 | 121 | — | — |
| 2018-03-16 | $235.20 | $235.20 | 71 | — | — |
| 2018-03-15 | $232.26 | $232.26 | 122 | — | — |
| 2018-03-14 | $238.14 | $238.14 | 222 | — | — |
| 2018-03-13 | $235.20 | $235.20 | 238 | — | — |
| 2018-03-12 | $246.96 | $246.96 | 68 | — | — |
| 2018-03-09 | $241.08 | $241.08 | 818 | — | — |
| 2018-03-08 | $229.32 | $229.32 | 81 | — | — |
| 2018-03-07 | $235.20 | $235.20 | 268 | — | — |
| 2018-03-06 | $235.20 | $235.20 | 67 | — | — |
| 2018-03-05 | $235.20 | $235.20 | 37 | — | — |
| 2018-03-02 | $238.14 | $238.14 | 37 | — | — |
| 2018-03-01 | $232.26 | $232.26 | 181 | — | — |
| 2018-02-28 | $232.26 | $232.26 | 103 | — | — |
| 2018-02-27 | $232.26 | $232.26 | 493 | — | — |
| 2018-02-26 | $241.08 | $241.08 | 101 | — | — |
| 2018-02-23 | $232.26 | $232.26 | 165 | — | — |
| 2018-02-22 | $229.32 | $229.32 | 131 | — | — |
| 2018-02-21 | $235.20 | $235.20 | 176 | — | — |
| 2018-02-20 | $246.96 | $246.96 | 551 | — | — |
| 2018-02-16 | $235.20 | $235.20 | 51 | — | — |
| 2018-02-15 | $246.96 | $246.96 | 43 | — | — |
| 2018-02-14 | $241.08 | $241.08 | 109 | — | — |
| 2018-02-13 | $232.26 | $232.26 | 115 | — | — |
| 2018-02-12 | $226.38 | $226.38 | 81 | — | — |
| 2018-02-09 | $229.32 | $229.32 | 112 | — | — |
| 2018-02-08 | $232.26 | $232.26 | 72 | — | — |
| 2018-02-07 | $241.08 | $241.08 | 86 | — | — |
| 2018-02-06 | $241.08 | $241.08 | 82 | — | — |
| 2018-02-05 | $229.32 | $229.32 | 188 | — | — |
| 2018-02-02 | $235.20 | $235.20 | 287 | — | — |
| 2018-02-01 | $244.02 | $244.02 | 121 | — | — |
| 2018-01-31 | $246.96 | $246.96 | 283 | — | — |
| 2018-01-30 | $264.60 | $264.60 | 143 | — | — |
| 2018-01-29 | $267.54 | $267.54 | 146 | — | — |
| 2018-01-26 | $282.24 | $282.24 | 1,183 | — | — |
| 2018-01-25 | $282.24 | $282.24 | 170 | — | — |
| 2018-01-24 | $279.30 | $279.30 | 102 | — | — |
| 2018-01-23 | $273.42 | $273.42 | 160 | — | — |
| 2018-01-22 | $267.54 | $267.54 | 160 | — | — |
| 2018-01-19 | $267.54 | $267.54 | 138 | — | — |
| 2018-01-18 | $276.36 | $276.36 | 1,023 | — | — |
| 2018-01-17 | $273.42 | $273.42 | 143 | — | — |
| 2018-01-16 | $276.36 | $276.36 | 247 | — | — |
| 2018-01-12 | $291.06 | $291.06 | 738 | — | — |
| 2018-01-11 | $273.42 | $273.42 | 398 | — | — |
| 2018-01-10 | $273.42 | $273.42 | 187 | — | — |
| 2018-01-09 | $261.66 | $261.66 | 776 | — | — |
| 2018-01-08 | $270.48 | $270.48 | 2,786 | — | — |
| 2018-01-05 | $249.90 | $249.90 | 177 | — | — |
| 2018-01-04 | $249.90 | $249.90 | 410 | — | — |
| 2018-01-03 | $249.90 | $249.90 | 246 | — | — |
| 2018-01-02 | $249.90 | $249.90 | 636 | — | — |