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
- 2010-01-05 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 | $62.92 | $74.50 | 0 | — | — |
| 2018-12-28 | $62.92 | $74.50 | 1,200 | — | — |
| 2018-12-27 | $62.27 | $73.73 | 200 | — | — |
| 2018-12-26 | $62.72 | $74.26 | 1,000 | — | — |
| 2018-12-24 | $61.40 | $72.70 | 0 | — | — |
| 2018-12-21 | $61.40 | $72.70 | 1,100 | — | — |
| 2018-12-20 | $63.05 | $74.65 | 100 | — | — |
| 2018-12-19 | $63.05 | $74.65 | 200 | — | — |
| 2018-12-18 | $63.65 | $75.36 | 0 | — | — |
| 2018-12-17 | $63.65 | $75.36 | 100 | — | — |
| 2018-12-14 | $63.65 | $75.36 | 0 | — | — |
| 2018-12-13 | $63.65 | $75.36 | 2,200 | — | — |
| 2018-12-12 | $63.65 | $75.36 | 400 | — | — |
| 2018-12-11 | $62.15 | $73.59 | 200 | — | — |
| 2018-12-10 | $63.10 | $74.71 | 0 | — | — |
| 2018-12-07 | $63.10 | $74.71 | 100 | — | — |
| 2018-12-06 | $63.10 | $74.71 | 100 | — | — |
| 2018-12-04 | $63.10 | $74.71 | 200 | — | — |
| 2018-12-03 | $64.25 | $76.07 | 0 | — | — |
| 2018-11-30 | $64.25 | $76.07 | 0 | — | — |
| 2018-11-29 | $64.25 | $76.07 | 300 | — | — |
| 2018-11-28 | $61.35 | $72.64 | 100 | — | — |
| 2018-11-27 | $61.35 | $72.64 | 100 | — | — |
| 2018-11-26 | $62.39 | $73.87 | 0 | — | — |
| 2018-11-23 | $62.39 | $73.87 | 4,700 | — | — |
| 2018-11-21 | $61.20 | $72.46 | 0 | — | — |
| 2018-11-20 | $61.20 | $72.46 | 1,000 | — | — |
| 2018-11-19 | $62.65 | $74.18 | 400 | — | — |
| 2018-11-16 | $65.04 | $77.01 | 0 | — | — |
| 2018-11-15 | $65.04 | $77.01 | 100 | — | — |
| 2018-11-14 | $65.40 | $77.43 | 100 | — | — |
| 2018-11-13 | $67.25 | $79.62 | 100 | — | — |
| 2018-11-12 | $68.90 | $81.58 | 0 | — | — |
| 2018-11-09 | $68.90 | $81.58 | 0 | — | — |
| 2018-11-08 | $68.90 | $81.58 | 0 | — | — |
| 2018-11-07 | $68.90 | $81.58 | 800 | — | — |
| 2018-11-06 | $65.86 | $77.98 | 0 | — | — |
| 2018-11-05 | $65.86 | $77.98 | 0 | — | — |
| 2018-11-02 | $65.86 | $77.98 | 100 | — | — |
| 2018-11-01 | $65.86 | $77.98 | 0 | — | — |
| 2018-10-31 | $65.86 | $77.98 | 0 | — | — |
| 2018-10-30 | $65.86 | $77.98 | 100 | — | — |
| 2018-10-29 | $65.86 | $77.98 | 0 | — | — |
| 2018-10-26 | $65.86 | $77.98 | 100 | — | — |
| 2018-10-25 | $65.86 | $77.98 | 500 | — | — |
| 2018-10-24 | $65.86 | $76.42 | 1,600 | — | — |
| 2018-10-23 | $69.86 | $81.06 | 100 | — | — |
| 2018-10-22 | $73.17 | $84.90 | 0 | — | — |
| 2018-10-19 | $73.17 | $84.90 | 0 | — | — |
| 2018-10-18 | $73.17 | $84.90 | 0 | — | — |
| 2018-10-17 | $73.17 | $84.90 | 0 | — | — |
| 2018-10-16 | $73.17 | $84.90 | 0 | — | — |
| 2018-10-15 | $73.17 | $84.90 | 0 | — | — |
| 2018-10-12 | $73.17 | $84.90 | 1,200 | — | — |
| 2018-10-11 | $72.77 | $84.43 | 0 | — | — |
| 2018-10-10 | $72.77 | $84.43 | 300 | — | — |
| 2018-10-09 | $78.45 | $91.03 | 0 | — | — |
| 2018-10-08 | $78.45 | $91.03 | 0 | — | — |
| 2018-10-05 | $78.45 | $91.03 | 200 | — | — |
| 2018-10-04 | $77.55 | $89.98 | 0 | — | — |
| 2018-10-03 | $77.55 | $89.98 | 1,900 | — | — |
| 2018-10-02 | $79.85 | $92.65 | 100 | — | — |
| 2018-10-01 | $85.85 | $99.61 | 0 | — | — |
| 2018-09-28 | $85.85 | $99.61 | 0 | — | — |
| 2018-09-27 | $85.85 | $99.61 | 200 | — | — |
| 2018-09-26 | $84.75 | $98.34 | 0 | — | — |
| 2018-09-25 | $84.75 | $98.34 | 0 | — | — |
| 2018-09-24 | $84.75 | $98.34 | 0 | — | — |
| 2018-09-21 | $84.75 | $98.34 | 9,100 | — | — |
| 2018-09-20 | $84.24 | $97.74 | 0 | — | — |
| 2018-09-19 | $84.24 | $97.74 | 0 | — | — |
| 2018-09-18 | $84.24 | $97.74 | 200 | — | — |
| 2018-09-17 | $82.70 | $95.96 | 0 | — | — |
| 2018-09-14 | $82.70 | $95.96 | 0 | — | — |
| 2018-09-13 | $82.70 | $95.96 | 400 | — | — |
| 2018-09-12 | $79.90 | $92.71 | 0 | — | — |
| 2018-09-11 | $79.90 | $92.71 | 0 | — | — |
| 2018-09-10 | $79.90 | $92.71 | 0 | — | — |
| 2018-09-07 | $79.90 | $92.71 | 0 | — | — |
| 2018-09-06 | $79.90 | $92.71 | 0 | — | — |
| 2018-09-05 | $79.90 | $92.71 | 0 | — | — |
| 2018-09-04 | $79.90 | $92.71 | 0 | — | — |
| 2018-08-31 | $79.90 | $92.71 | 300 | — | — |
| 2018-08-30 | $80.00 | $92.82 | 0 | — | — |
| 2018-08-29 | $80.00 | $92.82 | 100 | — | — |
| 2018-08-28 | $77.83 | $90.31 | 0 | — | — |
| 2018-08-27 | $77.83 | $90.31 | 0 | — | — |
| 2018-08-24 | $77.83 | $90.31 | 0 | — | — |
| 2018-08-23 | $77.83 | $90.31 | 0 | — | — |
| 2018-08-22 | $77.83 | $90.31 | 0 | — | — |
| 2018-08-21 | $77.83 | $90.31 | 200 | — | — |
| 2018-08-20 | $77.68 | $90.13 | 0 | — | — |
| 2018-08-17 | $77.68 | $90.13 | 800 | — | — |
| 2018-08-16 | $77.68 | $90.13 | 0 | — | — |
| 2018-08-15 | $77.68 | $90.13 | 500 | — | — |
| 2018-08-14 | $79.10 | $91.78 | 0 | — | — |
| 2018-08-13 | $79.10 | $91.78 | 0 | — | — |
| 2018-08-10 | $79.10 | $91.78 | 0 | — | — |
| 2018-08-09 | $79.10 | $91.78 | 0 | — | — |
| 2018-08-08 | $79.10 | $91.78 | 800 | — | — |
| 2018-08-07 | $78.50 | $91.08 | 0 | — | — |
| 2018-08-06 | $78.50 | $91.08 | 1,200 | — | — |
| 2018-08-03 | $77.35 | $89.75 | 1,300 | — | — |
| 2018-08-02 | $76.75 | $89.05 | 400 | — | — |
| 2018-08-01 | $79.55 | $92.30 | 0 | — | — |
| 2018-07-31 | $79.55 | $92.30 | 0 | — | — |
| 2018-07-30 | $79.55 | $92.30 | 0 | — | — |
| 2018-07-27 | $79.55 | $92.30 | 400 | — | — |
| 2018-07-26 | $80.58 | $93.50 | 0 | — | — |
| 2018-07-25 | $80.58 | $93.50 | 700 | — | — |
| 2018-07-24 | $80.50 | $93.40 | 1,000 | — | — |
| 2018-07-23 | $81.20 | $94.22 | 0 | — | — |
| 2018-07-20 | $81.20 | $94.22 | 800 | — | — |
| 2018-07-19 | $79.90 | $92.71 | 0 | — | — |
| 2018-07-18 | $79.90 | $92.71 | 0 | — | — |
| 2018-07-17 | $79.90 | $92.71 | 0 | — | — |
| 2018-07-16 | $79.90 | $92.71 | 0 | — | — |
| 2018-07-13 | $79.90 | $92.71 | 0 | — | — |
| 2018-07-12 | $79.90 | $92.71 | 0 | — | — |
| 2018-07-11 | $79.90 | $92.71 | 0 | — | — |
| 2018-07-10 | $79.90 | $92.71 | 0 | — | — |
| 2018-07-09 | $79.90 | $92.71 | 0 | — | — |
| 2018-07-06 | $79.90 | $92.71 | 200 | — | — |
| 2018-07-05 | $79.32 | $92.03 | 0 | — | — |
| 2018-07-03 | $79.32 | $92.03 | 0 | — | — |
| 2018-07-02 | $79.32 | $92.03 | 0 | — | — |
| 2018-06-29 | $79.32 | $92.03 | 0 | — | — |
| 2018-06-28 | $79.32 | $92.03 | 100 | — | — |
| 2018-06-27 | $79.22 | $91.92 | 0 | — | — |
| 2018-06-26 | $79.22 | $91.92 | 0 | — | — |
| 2018-06-25 | $79.22 | $91.92 | 200 | — | — |
| 2018-06-22 | $80.38 | $93.26 | 0 | — | — |
| 2018-06-21 | $80.38 | $93.26 | 0 | — | — |
| 2018-06-20 | $80.38 | $93.26 | 100 | — | — |
| 2018-06-19 | $81.15 | $94.16 | 0 | — | — |
| 2018-06-18 | $81.15 | $94.16 | 0 | — | — |
| 2018-06-15 | $81.15 | $94.16 | 0 | — | — |
| 2018-06-14 | $81.15 | $94.16 | 0 | — | — |
| 2018-06-13 | $81.15 | $94.16 | 200 | — | — |
| 2018-06-12 | $79.76 | $92.55 | 0 | — | — |
| 2018-06-11 | $79.76 | $92.55 | 100 | — | — |
| 2018-06-08 | $82.73 | $96.00 | 0 | — | — |
| 2018-06-07 | $82.73 | $96.00 | 0 | — | — |
| 2018-06-06 | $82.73 | $96.00 | 0 | — | — |
| 2018-06-05 | $82.73 | $96.00 | 0 | — | — |
| 2018-06-04 | $82.73 | $96.00 | 95 | — | — |
| 2018-06-01 | $81.46 | $94.51 | 0 | — | — |
| 2018-05-31 | $81.46 | $94.51 | 0 | — | — |
| 2018-05-30 | $81.46 | $94.51 | 0 | — | — |
| 2018-05-29 | $81.46 | $94.51 | 0 | — | — |
| 2018-05-25 | $81.46 | $94.51 | 2,368 | — | — |
| 2018-05-24 | $83.54 | $96.93 | 0 | — | — |
| 2018-05-23 | $83.54 | $96.93 | 0 | — | — |
| 2018-05-22 | $83.54 | $96.93 | 947 | — | — |
| 2018-05-21 | $80.99 | $93.98 | 0 | — | — |
| 2018-05-18 | $80.99 | $93.98 | 0 | — | — |
| 2018-05-17 | $80.99 | $93.98 | 0 | — | — |
| 2018-05-16 | $80.99 | $93.98 | 0 | — | — |
| 2018-05-15 | $80.99 | $93.98 | 0 | — | — |
| 2018-05-14 | $80.99 | $93.98 | 95 | — | — |
| 2018-05-11 | $81.47 | $94.53 | 0 | — | — |
| 2018-05-10 | $81.47 | $94.53 | 0 | — | — |
| 2018-05-09 | $81.47 | $94.53 | 0 | — | — |
| 2018-05-08 | $81.47 | $94.53 | 0 | — | — |
| 2018-05-07 | $81.47 | $94.53 | 0 | — | — |
| 2018-05-04 | $81.47 | $94.53 | 0 | — | — |
| 2018-05-03 | $81.47 | $94.53 | 0 | — | — |
| 2018-05-02 | $81.47 | $94.53 | 0 | — | — |
| 2018-05-01 | $81.47 | $94.53 | 663 | — | — |
| 2018-04-30 | $81.47 | $94.53 | 0 | — | — |
| 2018-04-27 | $81.47 | $94.53 | 3,030 | — | — |
| 2018-04-26 | $83.26 | $96.61 | 0 | — | — |
| 2018-04-25 | $83.26 | $96.61 | 0 | — | — |
| 2018-04-24 | $83.26 | $96.61 | 189 | — | — |
| 2018-04-23 | $82.52 | $95.75 | 189 | — | — |
| 2018-04-20 | $83.26 | $96.61 | 0 | — | — |
| 2018-04-19 | $83.26 | $96.61 | 284 | — | — |
| 2018-04-18 | $79.36 | $92.08 | 0 | — | — |
| 2018-04-17 | $79.36 | $92.08 | 0 | — | — |
| 2018-04-16 | $79.36 | $92.08 | 0 | — | — |
| 2018-04-13 | $79.36 | $92.08 | 0 | — | — |
| 2018-04-12 | $79.36 | $92.08 | 379 | — | — |
| 2018-04-11 | $77.88 | $90.36 | 0 | — | — |
| 2018-04-10 | $77.88 | $90.36 | 0 | — | — |
| 2018-04-09 | $77.88 | $90.36 | 0 | — | — |
| 2018-04-06 | $77.88 | $90.36 | 0 | — | — |
| 2018-04-05 | $77.88 | $90.36 | 284 | — | — |
| 2018-04-04 | $78.04 | $89.84 | 0 | — | — |
| 2018-04-03 | $78.04 | $89.84 | 189 | — | — |
| 2018-04-02 | $79.04 | $91.00 | 0 | — | — |
| 2018-03-29 | $79.04 | $91.00 | 0 | — | — |
| 2018-03-28 | $79.04 | $91.00 | 0 | — | — |
| 2018-03-27 | $79.04 | $91.00 | 0 | — | — |
| 2018-03-26 | $79.04 | $91.00 | 0 | — | — |
| 2018-03-23 | $79.04 | $91.00 | 0 | — | — |
| 2018-03-22 | $79.04 | $91.00 | 0 | — | — |
| 2018-03-21 | $79.04 | $91.00 | 379 | — | — |
| 2018-03-20 | $77.32 | $89.01 | 0 | — | — |
| 2018-03-19 | $77.32 | $89.01 | 0 | — | — |
| 2018-03-16 | $77.32 | $89.01 | 0 | — | — |
| 2018-03-15 | $77.32 | $89.01 | 0 | — | — |
| 2018-03-14 | $77.32 | $89.01 | 0 | — | — |
| 2018-03-13 | $77.32 | $89.01 | 0 | — | — |
| 2018-03-12 | $77.32 | $89.01 | 189 | — | — |
| 2018-03-09 | $78.04 | $89.84 | 1,799 | — | — |
| 2018-03-08 | $77.77 | $89.54 | 189 | — | — |
| 2018-03-07 | $75.13 | $86.50 | 0 | — | — |
| 2018-03-06 | $75.13 | $86.50 | 0 | — | — |
| 2018-03-05 | $75.13 | $86.50 | 0 | — | — |
| 2018-03-02 | $75.13 | $86.50 | 0 | — | — |
| 2018-03-01 | $75.13 | $86.50 | 0 | — | — |
| 2018-02-28 | $75.13 | $86.50 | 189 | — | — |
| 2018-02-27 | $75.93 | $87.42 | 95 | — | — |
| 2018-02-26 | $77.35 | $89.05 | 474 | — | — |
| 2018-02-23 | $76.82 | $88.44 | 95 | — | — |
| 2018-02-22 | $77.58 | $89.32 | 0 | — | — |
| 2018-02-21 | $77.58 | $89.32 | 0 | — | — |
| 2018-02-20 | $77.58 | $89.32 | 1,705 | — | — |
| 2018-02-16 | $81.32 | $93.62 | 0 | — | — |
| 2018-02-15 | $81.32 | $93.62 | 0 | — | — |
| 2018-02-14 | $81.32 | $93.62 | 0 | — | — |
| 2018-02-13 | $81.32 | $93.62 | 0 | — | — |
| 2018-02-12 | $81.32 | $93.62 | 0 | — | — |
| 2018-02-09 | $81.32 | $93.62 | 0 | — | — |
| 2018-02-08 | $81.32 | $93.62 | 1,894 | — | — |
| 2018-02-07 | $81.32 | $93.62 | 0 | — | — |
| 2018-02-06 | $81.32 | $93.62 | 0 | — | — |
| 2018-02-05 | $81.32 | $93.62 | 0 | — | — |
| 2018-02-02 | $81.32 | $93.62 | 0 | — | — |
| 2018-02-01 | $81.32 | $93.62 | 1,705 | — | — |
| 2018-01-31 | $82.06 | $94.47 | 947 | — | — |
| 2018-01-30 | $82.06 | $94.47 | 95 | — | — |
| 2018-01-29 | $82.84 | $95.37 | 95 | — | — |
| 2018-01-26 | $82.73 | $95.25 | 95 | — | — |
| 2018-01-25 | $81.75 | $94.12 | 4,830 | — | — |
| 2018-01-24 | $82.58 | $95.07 | 1,799 | — | — |
| 2018-01-23 | $82.42 | $94.89 | 2,652 | — | — |
| 2018-01-22 | $83.21 | $95.80 | 0 | — | — |
| 2018-01-19 | $83.21 | $95.80 | 0 | — | — |
| 2018-01-18 | $83.21 | $95.80 | 0 | — | — |
| 2018-01-17 | $83.21 | $95.80 | 284 | — | — |
| 2018-01-16 | $82.84 | $95.37 | 474 | — | — |
| 2018-01-12 | $77.67 | $89.42 | 0 | — | — |
| 2018-01-11 | $77.67 | $89.42 | 189 | — | — |
| 2018-01-10 | $78.15 | $89.98 | 663 | — | — |
| 2018-01-09 | $76.35 | $87.90 | 0 | — | — |
| 2018-01-08 | $76.35 | $87.90 | 1,136 | — | — |
| 2018-01-05 | $77.13 | $88.80 | 758 | — | — |
| 2018-01-04 | $76.66 | $88.26 | 95 | — | — |
| 2018-01-03 | $76.17 | $87.69 | 0 | — | — |
| 2018-01-02 | $76.17 | $87.69 | 189 | — | — |