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
- 1998-12-08 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 | $48.00 | $48.00 | 79,017 | — | — |
| 2018-12-28 | $48.00 | $48.00 | 53,058 | — | — |
| 2018-12-27 | $47.52 | $47.52 | 98,333 | — | — |
| 2018-12-26 | $48.84 | $48.84 | 119,967 | — | — |
| 2018-12-24 | $47.04 | $47.04 | 62,833 | — | — |
| 2018-12-21 | $46.68 | $46.68 | 202,642 | — | — |
| 2018-12-20 | $51.00 | $51.00 | 95,975 | — | — |
| 2018-12-19 | $53.40 | $53.40 | 74,617 | — | — |
| 2018-12-18 | $54.24 | $54.24 | 70,542 | — | — |
| 2018-12-17 | $56.64 | $56.64 | 74,825 | — | — |
| 2018-12-14 | $58.32 | $58.32 | 95,467 | — | — |
| 2018-12-13 | $61.20 | $61.20 | 71,875 | — | — |
| 2018-12-12 | $63.72 | $63.72 | 58,417 | — | — |
| 2018-12-11 | $62.28 | $62.28 | 43,333 | — | — |
| 2018-12-10 | $62.28 | $62.28 | 73,025 | — | — |
| 2018-12-07 | $61.92 | $61.92 | 54,658 | — | — |
| 2018-12-06 | $63.12 | $63.12 | 79,675 | — | — |
| 2018-12-04 | $62.64 | $62.64 | 64,583 | — | — |
| 2018-12-03 | $64.92 | $64.92 | 72,367 | — | — |
| 2018-11-30 | $64.20 | $64.20 | 60,175 | — | — |
| 2018-11-29 | $64.20 | $64.20 | 47,175 | — | — |
| 2018-11-28 | $65.16 | $65.16 | 84,475 | — | — |
| 2018-11-27 | $63.12 | $63.12 | 51,858 | — | — |
| 2018-11-26 | $63.60 | $63.60 | 76,767 | — | — |
| 2018-11-23 | $62.04 | $62.04 | 42,233 | — | — |
| 2018-11-21 | $61.56 | $61.56 | 65,108 | — | — |
| 2018-11-20 | $60.36 | $60.36 | 83,050 | — | — |
| 2018-11-19 | $60.12 | $60.12 | 54,217 | — | — |
| 2018-11-16 | $61.44 | $61.44 | 54,883 | — | — |
| 2018-11-15 | $60.36 | $60.36 | 59,508 | — | — |
| 2018-11-14 | $58.92 | $58.92 | 65,725 | — | — |
| 2018-11-13 | $58.08 | $58.08 | 49,375 | — | — |
| 2018-11-12 | $59.04 | $59.04 | 92,817 | — | — |
| 2018-11-09 | $63.48 | $63.48 | 161,558 | — | — |
| 2018-11-08 | $62.28 | $62.28 | 68,133 | — | — |
| 2018-11-07 | $62.76 | $62.76 | 72,608 | — | — |
| 2018-11-06 | $60.36 | $60.36 | 51,092 | — | — |
| 2018-11-05 | $61.68 | $61.68 | 78,550 | — | — |
| 2018-11-02 | $61.80 | $61.80 | 74,783 | — | — |
| 2018-11-01 | $60.72 | $60.72 | 68,250 | — | — |
| 2018-10-31 | $59.16 | $59.16 | 60,708 | — | — |
| 2018-10-30 | $59.64 | $59.64 | 53,950 | — | — |
| 2018-10-29 | $59.16 | $59.16 | 61,975 | — | — |
| 2018-10-26 | $60.48 | $60.48 | 62,092 | — | — |
| 2018-10-25 | $60.12 | $60.12 | 75,933 | — | — |
| 2018-10-24 | $57.48 | $57.48 | 108,033 | — | — |
| 2018-10-23 | $62.64 | $62.64 | 85,475 | — | — |
| 2018-10-22 | $63.12 | $63.12 | 72,942 | — | — |
| 2018-10-19 | $65.28 | $65.28 | 61,600 | — | — |
| 2018-10-18 | $66.24 | $66.24 | 68,317 | — | — |
| 2018-10-17 | $66.48 | $66.48 | 81,875 | — | — |
| 2018-10-16 | $66.96 | $66.96 | 98,292 | — | — |
| 2018-10-15 | $64.08 | $64.08 | 108,233 | — | — |
| 2018-10-12 | $63.48 | $63.48 | 63,683 | — | — |
| 2018-10-11 | $62.52 | $62.52 | 95,875 | — | — |
| 2018-10-10 | $61.08 | $61.08 | 71,483 | — | — |
| 2018-10-09 | $63.24 | $63.24 | 59,742 | — | — |
| 2018-10-08 | $64.44 | $64.44 | 72,250 | — | — |
| 2018-10-05 | $66.00 | $66.00 | 128,917 | — | — |
| 2018-10-04 | $68.16 | $68.16 | 118,058 | — | — |
| 2018-10-03 | $72.84 | $72.84 | 160,092 | — | — |
| 2018-10-02 | $73.32 | $73.32 | 409,533 | — | — |
| 2018-10-01 | $64.20 | $64.20 | 65,317 | — | — |
| 2018-09-28 | $66.72 | $66.72 | 95,167 | — | — |
| 2018-09-27 | $66.96 | $66.96 | 116,075 | — | — |
| 2018-09-26 | $63.00 | $63.00 | 87,617 | — | — |
| 2018-09-25 | $60.60 | $60.60 | 47,350 | — | — |
| 2018-09-24 | $58.08 | $58.08 | 48,800 | — | — |
| 2018-09-21 | $56.76 | $56.76 | 179,958 | — | — |
| 2018-09-20 | $58.80 | $58.80 | 37,058 | — | — |
| 2018-09-19 | $57.84 | $57.84 | 52,142 | — | — |
| 2018-09-18 | $58.44 | $58.44 | 51,917 | — | — |
| 2018-09-17 | $57.84 | $57.84 | 114,500 | — | — |
| 2018-09-14 | $60.60 | $60.60 | 73,167 | — | — |
| 2018-09-13 | $63.12 | $63.12 | 63,900 | — | — |
| 2018-09-12 | $64.68 | $64.68 | 64,400 | — | — |
| 2018-09-11 | $65.28 | $65.28 | 71,692 | — | — |
| 2018-09-10 | $65.40 | $65.40 | 112,750 | — | — |
| 2018-09-07 | $64.56 | $64.56 | 79,925 | — | — |
| 2018-09-06 | $63.72 | $63.72 | 94,333 | — | — |
| 2018-09-05 | $66.48 | $66.48 | 101,000 | — | — |
| 2018-09-04 | $65.16 | $65.16 | 77,200 | — | — |
| 2018-08-31 | $63.12 | $63.12 | 136,767 | — | — |
| 2018-08-30 | $60.72 | $60.72 | 118,967 | — | — |
| 2018-08-29 | $60.00 | $60.00 | 71,242 | — | — |
| 2018-08-28 | $57.96 | $57.96 | 71,933 | — | — |
| 2018-08-27 | $60.48 | $60.48 | 82,667 | — | — |
| 2018-08-24 | $60.72 | $60.72 | 68,542 | — | — |
| 2018-08-23 | $59.64 | $59.64 | 133,983 | — | — |
| 2018-08-22 | $57.96 | $57.96 | 133,275 | — | — |
| 2018-08-21 | $54.48 | $54.48 | 50,358 | — | — |
| 2018-08-20 | $52.68 | $52.68 | 43,725 | — | — |
| 2018-08-17 | $53.16 | $53.16 | 48,008 | — | — |
| 2018-08-16 | $54.00 | $54.00 | 61,425 | — | — |
| 2018-08-15 | $53.16 | $53.16 | 42,475 | — | — |
| 2018-08-14 | $53.88 | $53.88 | 31,900 | — | — |
| 2018-08-13 | $53.04 | $53.04 | 52,625 | — | — |
| 2018-08-10 | $53.52 | $53.52 | 34,733 | — | — |
| 2018-08-09 | $52.32 | $52.32 | 92,783 | — | — |
| 2018-08-08 | $53.76 | $53.76 | 183,208 | — | — |
| 2018-08-07 | $48.24 | $48.24 | 58,183 | — | — |
| 2018-08-06 | $47.04 | $47.04 | 58,942 | — | — |
| 2018-08-03 | $47.28 | $47.28 | 43,117 | — | — |
| 2018-08-02 | $47.64 | $47.64 | 43,642 | — | — |
| 2018-08-01 | $47.40 | $47.40 | 46,583 | — | — |
| 2018-07-31 | $48.12 | $48.12 | 47,008 | — | — |
| 2018-07-30 | $48.72 | $48.72 | 68,025 | — | — |
| 2018-07-27 | $47.76 | $47.76 | 96,792 | — | — |
| 2018-07-26 | $49.56 | $49.56 | 49,017 | — | — |
| 2018-07-25 | $51.00 | $51.00 | 44,458 | — | — |
| 2018-07-24 | $51.00 | $51.00 | 31,892 | — | — |
| 2018-07-23 | $51.72 | $51.72 | 28,450 | — | — |
| 2018-07-20 | $51.84 | $51.84 | 30,933 | — | — |
| 2018-07-19 | $51.84 | $51.84 | 40,867 | — | — |
| 2018-07-18 | $51.48 | $51.48 | 28,358 | — | — |
| 2018-07-17 | $51.48 | $51.48 | 37,175 | — | — |
| 2018-07-16 | $49.56 | $49.56 | 55,367 | — | — |
| 2018-07-13 | $51.24 | $51.24 | 51,958 | — | — |
| 2018-07-12 | $53.64 | $53.64 | 52,800 | — | — |
| 2018-07-11 | $53.64 | $53.64 | 53,117 | — | — |
| 2018-07-10 | $53.28 | $53.28 | 44,458 | — | — |
| 2018-07-09 | $53.52 | $53.52 | 66,108 | — | — |
| 2018-07-06 | $52.92 | $52.92 | 72,183 | — | — |
| 2018-07-05 | $49.68 | $49.68 | 44,675 | — | — |
| 2018-07-03 | $50.40 | $50.40 | 46,175 | — | — |
| 2018-07-02 | $49.56 | $49.56 | 79,242 | — | — |
| 2018-06-29 | $47.04 | $47.04 | 101,608 | — | — |
| 2018-06-28 | $46.56 | $46.56 | 104,467 | — | — |
| 2018-06-27 | $46.68 | $46.68 | 104,408 | — | — |
| 2018-06-26 | $48.84 | $48.84 | 52,842 | — | — |
| 2018-06-25 | $49.08 | $49.08 | 83,183 | — | — |
| 2018-06-22 | $50.88 | $50.88 | 157,200 | — | — |
| 2018-06-21 | $50.28 | $50.28 | 85,542 | — | — |
| 2018-06-20 | $52.20 | $52.20 | 77,183 | — | — |
| 2018-06-19 | $51.12 | $51.12 | 84,492 | — | — |
| 2018-06-18 | $53.16 | $53.16 | 55,892 | — | — |
| 2018-06-15 | $53.88 | $53.88 | 194,400 | — | — |
| 2018-06-14 | $54.60 | $54.60 | 76,392 | — | — |
| 2018-06-13 | $54.00 | $54.00 | 44,267 | — | — |
| 2018-06-12 | $54.00 | $54.00 | 49,067 | — | — |
| 2018-06-11 | $53.76 | $53.76 | 46,483 | — | — |
| 2018-06-08 | $53.28 | $53.28 | 48,000 | — | — |
| 2018-06-07 | $53.52 | $53.52 | 54,308 | — | — |
| 2018-06-06 | $54.60 | $54.60 | 51,617 | — | — |
| 2018-06-05 | $54.72 | $54.72 | 78,975 | — | — |
| 2018-06-04 | $55.44 | $55.44 | 59,392 | — | — |
| 2018-06-01 | $55.80 | $55.80 | 71,683 | — | — |
| 2018-05-31 | $57.12 | $57.12 | 73,958 | — | — |
| 2018-05-30 | $56.16 | $56.16 | 55,667 | — | — |
| 2018-05-29 | $55.08 | $55.08 | 113,467 | — | — |
| 2018-05-25 | $58.80 | $58.80 | 58,317 | — | — |
| 2018-05-24 | $58.08 | $58.08 | 43,942 | — | — |
| 2018-05-23 | $58.32 | $58.32 | 41,792 | — | — |
| 2018-05-22 | $58.08 | $58.08 | 60,792 | — | — |
| 2018-05-21 | $57.72 | $57.72 | 69,550 | — | — |
| 2018-05-18 | $59.88 | $59.88 | 80,258 | — | — |
| 2018-05-17 | $60.48 | $60.48 | 116,517 | — | — |
| 2018-05-16 | $61.20 | $61.20 | 134,567 | — | — |
| 2018-05-15 | $60.00 | $60.00 | 319,117 | — | — |
| 2018-05-14 | $56.76 | $56.76 | 84,642 | — | — |
| 2018-05-11 | $54.72 | $54.72 | 61,350 | — | — |
| 2018-05-10 | $52.68 | $52.68 | 110,658 | — | — |
| 2018-05-09 | $57.96 | $57.96 | 82,133 | — | — |
| 2018-05-08 | $56.16 | $56.16 | 38,350 | — | — |
| 2018-05-07 | $55.32 | $55.32 | 45,517 | — | — |
| 2018-05-04 | $54.48 | $54.48 | 48,567 | — | — |
| 2018-05-03 | $53.64 | $53.64 | 58,117 | — | — |
| 2018-05-02 | $54.00 | $54.00 | 57,150 | — | — |
| 2018-05-01 | $53.40 | $53.40 | 47,108 | — | — |
| 2018-04-30 | $52.68 | $52.68 | 45,383 | — | — |
| 2018-04-27 | $53.28 | $53.28 | 57,217 | — | — |
| 2018-04-26 | $53.64 | $53.64 | 76,733 | — | — |
| 2018-04-25 | $53.52 | $53.52 | 78,800 | — | — |
| 2018-04-24 | $54.72 | $54.72 | 83,933 | — | — |
| 2018-04-23 | $56.04 | $56.04 | 62,900 | — | — |
| 2018-04-20 | $55.68 | $55.68 | 75,167 | — | — |
| 2018-04-19 | $55.56 | $55.56 | 83,917 | — | — |
| 2018-04-18 | $58.80 | $58.80 | 69,183 | — | — |
| 2018-04-17 | $60.24 | $60.24 | 60,000 | — | — |
| 2018-04-16 | $58.80 | $58.80 | 64,142 | — | — |
| 2018-04-13 | $60.72 | $60.72 | 72,425 | — | — |
| 2018-04-12 | $61.92 | $61.92 | 163,675 | — | — |
| 2018-04-11 | $58.80 | $58.80 | 153,417 | — | — |
| 2018-04-10 | $57.12 | $57.12 | 59,833 | — | — |
| 2018-04-09 | $56.04 | $56.04 | 49,008 | — | — |
| 2018-04-06 | $55.44 | $55.44 | 59,117 | — | — |
| 2018-04-05 | $57.60 | $57.60 | 61,783 | — | — |
| 2018-04-04 | $57.36 | $57.36 | 70,858 | — | — |
| 2018-04-03 | $55.44 | $55.44 | 93,942 | — | — |
| 2018-04-02 | $53.04 | $53.04 | 104,408 | — | — |
| 2018-03-29 | $56.52 | $56.52 | 77,833 | — | — |
| 2018-03-28 | $56.52 | $56.52 | 63,042 | — | — |
| 2018-03-27 | $56.76 | $56.76 | 77,533 | — | — |
| 2018-03-26 | $56.76 | $56.76 | 98,550 | — | — |
| 2018-03-23 | $57.24 | $57.24 | 161,725 | — | — |
| 2018-03-22 | $63.00 | $63.00 | 122,808 | — | — |
| 2018-03-21 | $61.20 | $61.20 | 68,133 | — | — |
| 2018-03-20 | $60.00 | $60.00 | 183,492 | — | — |
| 2018-03-19 | $61.32 | $61.32 | 91,308 | — | — |
| 2018-03-16 | $61.80 | $61.80 | 239,100 | — | — |
| 2018-03-15 | $58.08 | $58.08 | 152,275 | — | — |
| 2018-03-14 | $53.64 | $53.64 | 81,375 | — | — |
| 2018-03-13 | $54.48 | $54.48 | 73,317 | — | — |
| 2018-03-12 | $56.16 | $56.16 | 90,108 | — | — |
| 2018-03-09 | $54.12 | $54.12 | 66,758 | — | — |
| 2018-03-08 | $53.52 | $53.52 | 72,475 | — | — |
| 2018-03-07 | $53.28 | $53.28 | 50,750 | — | — |
| 2018-03-06 | $52.68 | $52.68 | 63,675 | — | — |
| 2018-03-05 | $51.48 | $51.48 | 48,367 | — | — |
| 2018-03-02 | $50.52 | $50.52 | 99,567 | — | — |
| 2018-03-01 | $48.96 | $48.96 | 68,783 | — | — |
| 2018-02-28 | $49.20 | $49.20 | 65,358 | — | — |
| 2018-02-27 | $49.56 | $49.56 | 50,292 | — | — |
| 2018-02-26 | $51.36 | $51.36 | 35,517 | — | — |
| 2018-02-23 | $50.88 | $50.88 | 67,167 | — | — |
| 2018-02-22 | $50.16 | $50.16 | 71,725 | — | — |
| 2018-02-21 | $50.64 | $50.64 | 56,700 | — | — |
| 2018-02-20 | $50.64 | $50.64 | 52,183 | — | — |
| 2018-02-16 | $50.40 | $50.40 | 117,092 | — | — |
| 2018-02-15 | $49.32 | $49.32 | 83,150 | — | — |
| 2018-02-14 | $50.16 | $50.16 | 93,183 | — | — |
| 2018-02-13 | $49.44 | $49.44 | 74,308 | — | — |
| 2018-02-12 | $48.60 | $48.60 | 110,700 | — | — |
| 2018-02-09 | $48.84 | $48.84 | 156,867 | — | — |
| 2018-02-08 | $48.72 | $48.72 | 89,392 | — | — |
| 2018-02-07 | $51.12 | $51.12 | 74,275 | — | — |
| 2018-02-06 | $50.64 | $50.64 | 134,142 | — | — |
| 2018-02-05 | $49.20 | $49.20 | 124,192 | — | — |
| 2018-02-02 | $51.00 | $51.00 | 128,342 | — | — |
| 2018-02-01 | $53.04 | $53.04 | 118,900 | — | — |
| 2018-01-31 | $54.72 | $54.72 | 101,108 | — | — |
| 2018-01-30 | $56.64 | $56.64 | 111,883 | — | — |
| 2018-01-29 | $58.20 | $58.20 | 186,592 | — | — |
| 2018-01-26 | $60.60 | $60.60 | 130,083 | — | — |
| 2018-01-25 | $61.68 | $61.68 | 169,692 | — | — |
| 2018-01-24 | $61.08 | $61.08 | 317,992 | — | — |
| 2018-01-23 | $68.28 | $68.28 | 593,383 | — | — |
| 2018-01-22 | $55.68 | $55.68 | 236,267 | — | — |
| 2018-01-19 | $52.68 | $52.68 | 61,533 | — | — |
| 2018-01-18 | $51.96 | $51.96 | 54,358 | — | — |
| 2018-01-17 | $52.80 | $52.80 | 82,150 | — | — |
| 2018-01-16 | $52.56 | $52.56 | 84,167 | — | — |
| 2018-01-12 | $53.76 | $53.76 | 61,742 | — | — |
| 2018-01-11 | $53.64 | $53.64 | 94,117 | — | — |
| 2018-01-10 | $52.20 | $52.20 | 69,233 | — | — |
| 2018-01-09 | $52.32 | $52.32 | 94,642 | — | — |
| 2018-01-08 | $51.84 | $51.84 | 131,100 | — | — |
| 2018-01-05 | $53.76 | $53.76 | 107,858 | — | — |
| 2018-01-04 | $54.96 | $54.96 | 92,492 | — | — |
| 2018-01-03 | $54.84 | $54.84 | 177,558 | — | — |
| 2018-01-02 | $56.16 | $56.16 | 258,217 | — | — |