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
- 1999-04-13 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 | $64.18 | $119.40 | 5,700 | — | — |
| 2018-12-28 | $63.85 | $118.79 | 8,200 | — | — |
| 2018-12-27 | $63.00 | $117.21 | 800 | — | — |
| 2018-12-26 | $64.00 | $119.07 | 3,100 | — | — |
| 2018-12-24 | $64.10 | $119.25 | 10,300 | — | — |
| 2018-12-21 | $64.31 | $119.65 | 15,200 | — | — |
| 2018-12-20 | $62.00 | $115.35 | 6,900 | — | — |
| 2018-12-19 | $60.06 | $111.74 | 4,700 | — | — |
| 2018-12-18 | $60.83 | $113.17 | 800 | — | — |
| 2018-12-17 | $60.84 | $113.19 | 2,700 | — | — |
| 2018-12-14 | $59.73 | $111.12 | 1,400 | — | — |
| 2018-12-13 | $61.07 | $113.62 | 1,600 | — | — |
| 2018-12-12 | $61.69 | $114.77 | 1,500 | — | — |
| 2018-12-11 | $62.50 | $116.28 | 900 | — | — |
| 2018-12-10 | $60.40 | $112.37 | 900 | — | — |
| 2018-12-07 | $58.48 | $108.80 | 1,900 | — | — |
| 2018-12-06 | $60.70 | $112.93 | 1,600 | — | — |
| 2018-12-04 | $60.24 | $112.07 | 1,900 | — | — |
| 2018-12-03 | $62.49 | $116.26 | 3,300 | — | — |
| 2018-11-30 | $61.10 | $113.67 | 4,000 | — | — |
| 2018-11-29 | $61.96 | $115.27 | 3,000 | — | — |
| 2018-11-28 | $59.06 | $109.88 | 1,900 | — | — |
| 2018-11-27 | $58.76 | $109.32 | 1,000 | — | — |
| 2018-11-26 | $58.00 | $107.91 | 1,300 | — | — |
| 2018-11-23 | $57.99 | $107.89 | 500 | — | — |
| 2018-11-21 | $55.70 | $103.63 | 1,000 | — | — |
| 2018-11-20 | $54.54 | $101.47 | 3,100 | — | — |
| 2018-11-19 | $56.30 | $104.74 | 900 | — | — |
| 2018-11-16 | $58.00 | $107.42 | 2,400 | — | — |
| 2018-11-15 | $59.89 | $110.92 | 1,500 | — | — |
| 2018-11-14 | $58.86 | $109.02 | 2,100 | — | — |
| 2018-11-13 | $60.92 | $112.83 | 900 | — | — |
| 2018-11-12 | $60.61 | $112.26 | 800 | — | — |
| 2018-11-09 | $62.00 | $114.83 | 1,200 | — | — |
| 2018-11-08 | $62.86 | $116.42 | 1,900 | — | — |
| 2018-11-07 | $62.99 | $116.66 | 2,700 | — | — |
| 2018-11-06 | $63.03 | $116.74 | 1,200 | — | — |
| 2018-11-05 | $63.37 | $117.37 | 2,300 | — | — |
| 2018-11-02 | $63.76 | $118.09 | 2,200 | — | — |
| 2018-11-01 | $67.60 | $125.20 | 1,000 | — | — |
| 2018-10-31 | $65.67 | $121.63 | 1,500 | — | — |
| 2018-10-30 | $63.50 | $117.61 | 10,500 | — | — |
| 2018-10-29 | $65.50 | $121.31 | 3,900 | — | — |
| 2018-10-26 | $65.75 | $121.78 | 900 | — | — |
| 2018-10-25 | $67.60 | $125.20 | 2,200 | — | — |
| 2018-10-24 | $65.11 | $120.59 | 3,000 | — | — |
| 2018-10-23 | $65.90 | $122.05 | 800 | — | — |
| 2018-10-22 | $66.12 | $122.46 | 1,900 | — | — |
| 2018-10-19 | $65.80 | $121.87 | 2,400 | — | — |
| 2018-10-18 | $67.00 | $124.09 | 900 | — | — |
| 2018-10-17 | $65.62 | $121.54 | 1,500 | — | — |
| 2018-10-16 | $66.98 | $124.05 | 2,900 | — | — |
| 2018-10-15 | $66.30 | $122.79 | 3,600 | — | — |
| 2018-10-12 | $67.23 | $124.52 | 3,700 | — | — |
| 2018-10-11 | $66.51 | $123.18 | 8,200 | — | — |
| 2018-10-10 | $65.40 | $121.13 | 14,500 | — | — |
| 2018-10-09 | $71.00 | $131.50 | 7,300 | — | — |
| 2018-10-08 | $67.11 | $124.30 | 3,500 | — | — |
| 2018-10-05 | $66.90 | $123.91 | 3,300 | — | — |
| 2018-10-04 | $66.91 | $123.92 | 4,100 | — | — |
| 2018-10-03 | $69.40 | $128.54 | 3,000 | — | — |
| 2018-10-02 | $69.65 | $129.00 | 4,200 | — | — |
| 2018-10-01 | $68.70 | $127.24 | 9,000 | — | — |
| 2018-09-28 | $68.98 | $127.76 | 4,400 | — | — |
| 2018-09-27 | $68.50 | $126.87 | 6,700 | — | — |
| 2018-09-26 | $65.87 | $122.00 | 4,400 | — | — |
| 2018-09-25 | $65.73 | $121.74 | 18,300 | — | — |
| 2018-09-24 | $64.20 | $118.91 | 30,500 | — | — |
| 2018-09-21 | $72.05 | $133.44 | 99,300 | — | — |
| 2018-09-20 | $74.27 | $137.56 | 30,800 | — | — |
| 2018-09-19 | $72.48 | $134.24 | 29,800 | — | — |
| 2018-09-18 | $69.29 | $128.33 | 13,400 | — | — |
| 2018-09-17 | $68.80 | $127.43 | 19,900 | — | — |
| 2018-09-14 | $69.45 | $128.63 | 15,900 | — | — |
| 2018-09-13 | $67.75 | $125.48 | 21,700 | — | — |
| 2018-09-12 | $71.20 | $131.87 | 25,700 | — | — |
| 2018-09-11 | $70.79 | $131.11 | 22,500 | — | — |
| 2018-09-10 | $62.99 | $116.66 | 23,700 | — | — |
| 2018-09-07 | $58.49 | $108.33 | 1,000 | — | — |
| 2018-09-06 | $58.91 | $109.11 | 400 | — | — |
| 2018-09-05 | $59.04 | $109.35 | 500 | — | — |
| 2018-09-04 | $59.00 | $109.27 | 500 | — | — |
| 2018-08-31 | $59.49 | $110.18 | 700 | — | — |
| 2018-08-30 | $59.13 | $109.52 | 2,000 | — | — |
| 2018-08-29 | $58.99 | $109.26 | 700 | — | — |
| 2018-08-28 | $58.55 | $108.44 | 500 | — | — |
| 2018-08-27 | $58.58 | $108.50 | 900 | — | — |
| 2018-08-24 | $59.25 | $109.74 | 3,900 | — | — |
| 2018-08-23 | $58.68 | $108.68 | 2,000 | — | — |
| 2018-08-22 | $58.53 | $108.40 | 1,200 | — | — |
| 2018-08-21 | $58.86 | $109.02 | 800 | — | — |
| 2018-08-20 | $59.14 | $109.53 | 400 | — | — |
| 2018-08-17 | $59.28 | $109.79 | 1,200 | — | — |
| 2018-08-16 | $58.33 | $107.59 | 1,200 | — | — |
| 2018-08-15 | $58.03 | $107.04 | 900 | — | — |
| 2018-08-14 | $59.89 | $110.47 | 1,800 | — | — |
| 2018-08-13 | $59.99 | $110.65 | 1,200 | — | — |
| 2018-08-10 | $60.15 | $110.95 | 1,000 | — | — |
| 2018-08-09 | $61.00 | $112.51 | 600 | — | — |
| 2018-08-08 | $60.85 | $112.24 | 1,800 | — | — |
| 2018-08-07 | $60.65 | $111.87 | 2,300 | — | — |
| 2018-08-06 | $61.35 | $113.16 | 0 | — | — |
| 2018-08-03 | $61.35 | $113.16 | 1,100 | — | — |
| 2018-08-02 | $62.00 | $114.36 | 2,600 | — | — |
| 2018-08-01 | $62.20 | $114.73 | 2,200 | — | — |
| 2018-07-31 | $62.95 | $116.11 | 2,000 | — | — |
| 2018-07-30 | $61.00 | $112.51 | 700 | — | — |
| 2018-07-27 | $62.96 | $116.13 | 1,400 | — | — |
| 2018-07-26 | $66.00 | $121.74 | 1,300 | — | — |
| 2018-07-25 | $65.00 | $119.89 | 3,900 | — | — |
| 2018-07-24 | $65.75 | $121.28 | 3,500 | — | — |
| 2018-07-23 | $60.25 | $111.13 | 1,900 | — | — |
| 2018-07-20 | $59.99 | $110.65 | 400 | — | — |
| 2018-07-19 | $59.64 | $110.01 | 3,000 | — | — |
| 2018-07-18 | $57.45 | $105.97 | 2,500 | — | — |
| 2018-07-17 | $57.69 | $106.41 | 1,700 | — | — |
| 2018-07-16 | $57.70 | $106.43 | 1,000 | — | — |
| 2018-07-13 | $58.77 | $108.40 | 1,400 | — | — |
| 2018-07-12 | $59.53 | $109.80 | 4,200 | — | — |
| 2018-07-11 | $58.19 | $107.33 | 200 | — | — |
| 2018-07-10 | $58.91 | $108.66 | 3,300 | — | — |
| 2018-07-09 | $63.15 | $116.48 | 5,900 | — | — |
| 2018-07-06 | $58.80 | $108.46 | 5,600 | — | — |
| 2018-07-05 | $57.19 | $105.49 | 5,200 | — | — |
| 2018-07-03 | $57.84 | $106.69 | 3,900 | — | — |
| 2018-07-02 | $59.08 | $108.97 | 8,600 | — | — |
| 2018-06-29 | $61.99 | $114.34 | 5,500 | — | — |
| 2018-06-28 | $63.75 | $117.59 | 8,200 | — | — |
| 2018-06-27 | $66.49 | $122.64 | 21,700 | — | — |
| 2018-06-26 | $64.00 | $118.05 | 15,900 | — | — |
| 2018-06-25 | $62.54 | $115.35 | 19,000 | — | — |
| 2018-06-22 | $62.72 | $115.69 | 283,200 | — | — |
| 2018-06-21 | $57.02 | $105.17 | 9,100 | — | — |
| 2018-06-20 | $59.22 | $109.23 | 4,600 | — | — |
| 2018-06-19 | $61.59 | $113.60 | 4,600 | — | — |
| 2018-06-18 | $61.58 | $113.58 | 5,200 | — | — |
| 2018-06-15 | $60.70 | $111.96 | 3,400 | — | — |
| 2018-06-14 | $58.52 | $107.94 | 4,700 | — | — |
| 2018-06-13 | $60.00 | $110.67 | 2,400 | — | — |
| 2018-06-12 | $60.35 | $111.31 | 9,100 | — | — |
| 2018-06-11 | $58.82 | $108.49 | 9,100 | — | — |
| 2018-06-08 | $60.00 | $110.67 | 7,600 | — | — |
| 2018-06-07 | $57.50 | $106.06 | 5,800 | — | — |
| 2018-06-06 | $58.75 | $108.36 | 4,500 | — | — |
| 2018-06-05 | $52.56 | $96.95 | 0 | — | — |
| 2018-06-04 | $52.56 | $96.95 | 3,100 | — | — |
| 2018-06-01 | $50.90 | $93.88 | 2,100 | — | — |
| 2018-05-31 | $50.50 | $93.15 | 2,600 | — | — |
| 2018-05-30 | $50.25 | $92.69 | 1,500 | — | — |
| 2018-05-29 | $50.00 | $92.22 | 0 | — | — |
| 2018-05-25 | $50.00 | $92.22 | 800 | — | — |
| 2018-05-24 | $50.70 | $93.52 | 700 | — | — |
| 2018-05-23 | $50.70 | $93.52 | 1,000 | — | — |
| 2018-05-22 | $50.39 | $92.94 | 1,100 | — | — |
| 2018-05-21 | $50.06 | $92.34 | 600 | — | — |
| 2018-05-18 | $50.95 | $93.98 | 1,100 | — | — |
| 2018-05-17 | $50.03 | $92.28 | 400 | — | — |
| 2018-05-16 | $49.66 | $91.15 | 700 | — | — |
| 2018-05-15 | $50.75 | $93.16 | 600 | — | — |
| 2018-05-14 | $51.00 | $93.61 | 1,000 | — | — |
| 2018-05-11 | $50.99 | $93.60 | 2,700 | — | — |
| 2018-05-10 | $49.72 | $91.26 | 900 | — | — |
| 2018-05-09 | $49.37 | $90.62 | 1,700 | — | — |
| 2018-05-08 | $50.95 | $93.52 | 900 | — | — |
| 2018-05-07 | $50.99 | $93.60 | 500 | — | — |
| 2018-05-04 | $50.50 | $92.70 | 800 | — | — |
| 2018-05-03 | $50.50 | $92.70 | 900 | — | — |
| 2018-05-02 | $50.00 | $91.78 | 900 | — | — |
| 2018-05-01 | $50.40 | $92.51 | 1,600 | — | — |
| 2018-04-30 | $49.73 | $91.28 | 3,700 | — | — |
| 2018-04-27 | $50.50 | $92.70 | 700 | — | — |
| 2018-04-26 | $50.50 | $92.70 | 600 | — | — |
| 2018-04-25 | $50.50 | $92.70 | 1,300 | — | — |
| 2018-04-24 | $50.50 | $92.70 | 2,800 | — | — |
| 2018-04-23 | $50.50 | $92.70 | 1,200 | — | — |
| 2018-04-20 | $50.50 | $92.70 | 600 | — | — |
| 2018-04-19 | $50.50 | $92.70 | 1,000 | — | — |
| 2018-04-18 | $50.50 | $92.70 | 1,800 | — | — |
| 2018-04-17 | $50.50 | $92.70 | 500 | — | — |
| 2018-04-16 | $50.50 | $92.70 | 1,400 | — | — |
| 2018-04-13 | $52.00 | $95.45 | 2,200 | — | — |
| 2018-04-12 | $51.97 | $95.39 | 1,800 | — | — |
| 2018-04-11 | $51.00 | $93.61 | 1,600 | — | — |
| 2018-04-10 | $51.00 | $93.61 | 1,400 | — | — |
| 2018-04-09 | $49.50 | $90.86 | 1,300 | — | — |
| 2018-04-06 | $49.20 | $90.31 | 900 | — | — |
| 2018-04-05 | $47.10 | $86.46 | 1,000 | — | — |
| 2018-04-04 | $48.30 | $88.66 | 1,000 | — | — |
| 2018-04-03 | $49.25 | $90.40 | 1,400 | — | — |
| 2018-04-02 | $47.99 | $88.09 | 1,600 | — | — |
| 2018-03-29 | $49.23 | $90.37 | 900 | — | — |
| 2018-03-28 | $48.13 | $88.35 | 2,100 | — | — |
| 2018-03-27 | $49.00 | $89.94 | 1,700 | — | — |
| 2018-03-26 | $48.60 | $89.21 | 5,500 | — | — |
| 2018-03-23 | $49.25 | $90.40 | 600 | — | — |
| 2018-03-22 | $49.25 | $90.40 | 800 | — | — |
| 2018-03-21 | $49.25 | $90.40 | 0 | — | — |
| 2018-03-20 | $49.25 | $90.40 | 800 | — | — |
| 2018-03-19 | $49.30 | $90.49 | 900 | — | — |
| 2018-03-16 | $49.25 | $90.40 | 300 | — | — |
| 2018-03-15 | $49.25 | $90.40 | 500 | — | — |
| 2018-03-14 | $49.10 | $90.13 | 12,300 | — | — |
| 2018-03-13 | $49.00 | $89.94 | 1,000 | — | — |
| 2018-03-12 | $48.70 | $89.39 | 700 | — | — |
| 2018-03-09 | $49.25 | $90.40 | 800 | — | — |
| 2018-03-08 | $49.00 | $89.94 | 2,600 | — | — |
| 2018-03-07 | $48.50 | $89.03 | 3,700 | — | — |
| 2018-03-06 | $49.30 | $90.49 | 2,700 | — | — |
| 2018-03-05 | $49.50 | $90.86 | 1,800 | — | — |
| 2018-03-02 | $49.50 | $90.86 | 500 | — | — |
| 2018-03-01 | $49.50 | $90.86 | 800 | — | — |
| 2018-02-28 | $49.37 | $90.62 | 1,300 | — | — |
| 2018-02-27 | $49.75 | $91.32 | 700 | — | — |
| 2018-02-26 | $49.50 | $90.86 | 3,300 | — | — |
| 2018-02-23 | $49.50 | $90.86 | 4,000 | — | — |
| 2018-02-22 | $49.50 | $90.86 | 1,900 | — | — |
| 2018-02-21 | $46.18 | $84.77 | 4,500 | — | — |
| 2018-02-20 | $48.88 | $89.72 | 2,300 | — | — |
| 2018-02-16 | $49.00 | $89.94 | 0 | — | — |
| 2018-02-15 | $49.00 | $89.94 | 1,100 | — | — |
| 2018-02-14 | $49.95 | $91.25 | 0 | — | — |
| 2018-02-13 | $49.95 | $91.25 | 2,400 | — | — |
| 2018-02-12 | $49.50 | $90.42 | 2,100 | — | — |
| 2018-02-09 | $49.00 | $89.51 | 1,700 | — | — |
| 2018-02-08 | $49.50 | $90.42 | 1,000 | — | — |
| 2018-02-07 | $48.50 | $88.60 | 700 | — | — |
| 2018-02-06 | $49.50 | $90.42 | 4,900 | — | — |
| 2018-02-05 | $48.00 | $87.68 | 800 | — | — |
| 2018-02-02 | $48.00 | $87.68 | 600 | — | — |
| 2018-02-01 | $47.20 | $86.22 | 500 | — | — |
| 2018-01-31 | $49.00 | $89.51 | 400 | — | — |
| 2018-01-30 | $47.00 | $85.86 | 2,700 | — | — |
| 2018-01-29 | $48.85 | $89.24 | 200 | — | — |
| 2018-01-26 | $46.11 | $84.23 | 2,300 | — | — |
| 2018-01-25 | $46.40 | $84.76 | 500 | — | — |
| 2018-01-24 | $50.00 | $91.34 | 0 | — | — |
| 2018-01-23 | $50.00 | $91.34 | 3,000 | — | — |
| 2018-01-22 | $45.04 | $82.28 | 600 | — | — |
| 2018-01-19 | $45.36 | $82.86 | 2,700 | — | — |
| 2018-01-18 | $49.25 | $89.97 | 4,600 | — | — |
| 2018-01-17 | $49.71 | $90.81 | 6,000 | — | — |
| 2018-01-16 | $48.90 | $89.33 | 6,300 | — | — |
| 2018-01-12 | $49.97 | $91.28 | 800 | — | — |
| 2018-01-11 | $50.00 | $91.34 | 1,000 | — | — |
| 2018-01-10 | $48.99 | $89.49 | 0 | — | — |
| 2018-01-09 | $48.99 | $89.49 | 1,600 | — | — |
| 2018-01-08 | $47.00 | $85.86 | 700 | — | — |
| 2018-01-05 | $46.89 | $85.66 | 700 | — | — |
| 2018-01-04 | $44.61 | $81.49 | 2,200 | — | — |
| 2018-01-03 | $44.75 | $81.75 | 900 | — | — |
| 2018-01-02 | $44.75 | $81.75 | 500 | — | — |