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
- 2005-11-10 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 | $44.64 | $44.64 | 7,875 | — | — |
| 2018-12-28 | $46.56 | $46.56 | 5,754 | — | — |
| 2018-12-27 | $42.72 | $42.72 | 4,052 | — | — |
| 2018-12-26 | $43.68 | $43.68 | 3,367 | — | — |
| 2018-12-24 | $46.56 | $46.56 | 10,138 | — | — |
| 2018-12-21 | $49.44 | $49.44 | 24,552 | — | — |
| 2018-12-20 | $49.92 | $49.92 | 3,546 | — | — |
| 2018-12-19 | $49.44 | $49.44 | 4,729 | — | — |
| 2018-12-18 | $48.96 | $48.96 | 6,177 | — | — |
| 2018-12-17 | $49.44 | $49.44 | 4,348 | — | — |
| 2018-12-14 | $48.96 | $48.96 | 3,729 | — | — |
| 2018-12-13 | $49.44 | $49.44 | 1,402 | — | — |
| 2018-12-12 | $50.40 | $50.40 | 2,115 | — | — |
| 2018-12-11 | $50.88 | $50.88 | 4,596 | — | — |
| 2018-12-10 | $51.84 | $51.84 | 2,952 | — | — |
| 2018-12-07 | $52.80 | $52.80 | 1,144 | — | — |
| 2018-12-06 | $52.80 | $52.80 | 1,352 | — | — |
| 2018-12-04 | $52.80 | $52.80 | 3,444 | — | — |
| 2018-12-03 | $54.72 | $54.72 | 2,735 | — | — |
| 2018-11-30 | $51.84 | $51.84 | 2,865 | — | — |
| 2018-11-29 | $52.80 | $52.80 | 3,306 | — | — |
| 2018-11-28 | $53.28 | $53.28 | 10,931 | — | — |
| 2018-11-27 | $54.24 | $54.24 | 4,246 | — | — |
| 2018-11-26 | $53.28 | $53.28 | 1,590 | — | — |
| 2018-11-23 | $52.80 | $52.80 | 408 | — | — |
| 2018-11-21 | $53.76 | $53.76 | 1,015 | — | — |
| 2018-11-20 | $52.32 | $52.32 | 2,104 | — | — |
| 2018-11-19 | $52.80 | $52.80 | 1,806 | — | — |
| 2018-11-16 | $52.80 | $52.80 | 1,238 | — | — |
| 2018-11-15 | $52.80 | $52.80 | 2,223 | — | — |
| 2018-11-14 | $52.32 | $52.32 | 4,152 | — | — |
| 2018-11-13 | $53.28 | $53.28 | 4,188 | — | — |
| 2018-11-12 | $55.20 | $55.20 | 3,129 | — | — |
| 2018-11-09 | $56.16 | $56.16 | 1,050 | — | — |
| 2018-11-08 | $56.64 | $56.64 | 1,533 | — | — |
| 2018-11-07 | $55.20 | $55.20 | 3,513 | — | — |
| 2018-11-06 | $56.16 | $56.16 | 1,554 | — | — |
| 2018-11-05 | $55.68 | $55.68 | 2,142 | — | — |
| 2018-11-02 | $57.12 | $57.12 | 4,519 | — | — |
| 2018-11-01 | $57.60 | $57.60 | 5,985 | — | — |
| 2018-10-31 | $55.20 | $55.20 | 1,542 | — | — |
| 2018-10-30 | $55.68 | $55.68 | 1,860 | — | — |
| 2018-10-29 | $54.72 | $54.72 | 3,871 | — | — |
| 2018-10-26 | $55.68 | $55.68 | 9,548 | — | — |
| 2018-10-25 | $52.80 | $52.80 | 4,521 | — | — |
| 2018-10-24 | $51.36 | $51.36 | 3,196 | — | — |
| 2018-10-23 | $49.92 | $49.92 | 9,271 | — | — |
| 2018-10-22 | $52.80 | $52.80 | 4,023 | — | — |
| 2018-10-19 | $54.72 | $54.72 | 6,598 | — | — |
| 2018-10-18 | $55.68 | $55.68 | 8,225 | — | — |
| 2018-10-17 | $56.64 | $56.64 | 56,138 | — | — |
| 2018-10-16 | $80.16 | $80.16 | 4,013 | — | — |
| 2018-10-15 | $79.68 | $79.68 | 1,304 | — | — |
| 2018-10-12 | $82.08 | $82.08 | 1,115 | — | — |
| 2018-10-11 | $83.52 | $83.52 | 1,292 | — | — |
| 2018-10-10 | $81.12 | $81.12 | 2,115 | — | — |
| 2018-10-09 | $86.88 | $86.88 | 3,915 | — | — |
| 2018-10-08 | $83.52 | $83.52 | 1,438 | — | — |
| 2018-10-05 | $85.92 | $85.92 | 3,531 | — | — |
| 2018-10-04 | $87.84 | $87.84 | 4,965 | — | — |
| 2018-10-03 | $88.80 | $88.80 | 1,465 | — | — |
| 2018-10-02 | $86.40 | $86.40 | 2,779 | — | — |
| 2018-10-01 | $85.44 | $85.44 | 2,083 | — | — |
| 2018-09-28 | $85.44 | $85.44 | 1,383 | — | — |
| 2018-09-27 | $85.92 | $85.92 | 2,458 | — | — |
| 2018-09-26 | $88.80 | $88.80 | 2,158 | — | — |
| 2018-09-25 | $87.36 | $87.36 | 2,290 | — | — |
| 2018-09-24 | $85.44 | $85.44 | 2,477 | — | — |
| 2018-09-21 | $86.40 | $86.40 | 2,110 | — | — |
| 2018-09-20 | $85.44 | $85.44 | 3,950 | — | — |
| 2018-09-19 | $87.84 | $87.84 | 3,733 | — | — |
| 2018-09-18 | $90.24 | $90.24 | 16,185 | — | — |
| 2018-09-17 | $82.56 | $82.56 | 842 | — | — |
| 2018-09-14 | $81.12 | $81.12 | 785 | — | — |
| 2018-09-13 | $84.00 | $84.00 | 5,075 | — | — |
| 2018-09-12 | $82.08 | $82.08 | 2,263 | — | — |
| 2018-09-11 | $80.64 | $80.64 | 1,390 | — | — |
| 2018-09-10 | $77.76 | $77.76 | 1,113 | — | — |
| 2018-09-07 | $77.76 | $77.76 | 1,215 | — | — |
| 2018-09-06 | $76.32 | $76.32 | 1,513 | — | — |
| 2018-09-05 | $77.76 | $77.76 | 1,344 | — | — |
| 2018-09-04 | $79.20 | $79.20 | 4,006 | — | — |
| 2018-08-31 | $82.56 | $82.56 | 1,767 | — | — |
| 2018-08-30 | $82.56 | $82.56 | 2,104 | — | — |
| 2018-08-29 | $80.64 | $80.64 | 4,469 | — | — |
| 2018-08-28 | $87.36 | $87.36 | 1,177 | — | — |
| 2018-08-27 | $87.36 | $87.36 | 1,704 | — | — |
| 2018-08-24 | $86.40 | $86.40 | 1,779 | — | — |
| 2018-08-23 | $86.40 | $86.40 | 2,971 | — | — |
| 2018-08-22 | $86.40 | $86.40 | 5,552 | — | — |
| 2018-08-21 | $82.08 | $82.08 | 10,904 | — | — |
| 2018-08-20 | $76.32 | $76.32 | 988 | — | — |
| 2018-08-17 | $76.80 | $76.80 | 675 | — | — |
| 2018-08-16 | $77.28 | $77.28 | 1,590 | — | — |
| 2018-08-15 | $75.84 | $75.84 | 617 | — | — |
| 2018-08-14 | $76.32 | $76.32 | 1,363 | — | — |
| 2018-08-13 | $75.84 | $75.84 | 1,485 | — | — |
| 2018-08-10 | $76.80 | $76.80 | 3,052 | — | — |
| 2018-08-09 | $75.84 | $75.84 | 1,931 | — | — |
| 2018-08-08 | $74.40 | $74.40 | 1,752 | — | — |
| 2018-08-07 | $72.48 | $72.48 | 1,115 | — | — |
| 2018-08-06 | $72.48 | $72.48 | 2,756 | — | — |
| 2018-08-03 | $69.60 | $69.60 | 1,648 | — | — |
| 2018-08-02 | $70.56 | $70.56 | 1,650 | — | — |
| 2018-08-01 | $72.00 | $72.00 | 2,321 | — | — |
| 2018-07-31 | $72.48 | $72.48 | 4,969 | — | — |
| 2018-07-30 | $66.72 | $66.72 | 1,031 | — | — |
| 2018-07-27 | $63.84 | $63.84 | 4,613 | — | — |
| 2018-07-26 | $65.76 | $65.76 | 5,344 | — | — |
| 2018-07-25 | $70.56 | $70.56 | 385 | — | — |
| 2018-07-24 | $69.60 | $69.60 | 2,248 | — | — |
| 2018-07-23 | $71.04 | $71.04 | 2,100 | — | — |
| 2018-07-20 | $72.00 | $72.00 | 1,079 | — | — |
| 2018-07-19 | $71.04 | $71.04 | 821 | — | — |
| 2018-07-18 | $72.96 | $72.96 | 1,556 | — | — |
| 2018-07-17 | $72.96 | $72.96 | 1,258 | — | — |
| 2018-07-16 | $72.96 | $72.96 | 1,246 | — | — |
| 2018-07-13 | $73.92 | $73.92 | 615 | — | — |
| 2018-07-12 | $74.40 | $74.40 | 1,058 | — | — |
| 2018-07-11 | $74.40 | $74.40 | 1,588 | — | — |
| 2018-07-10 | $74.88 | $74.88 | 2,560 | — | — |
| 2018-07-09 | $72.00 | $72.00 | 4,013 | — | — |
| 2018-07-06 | $68.64 | $68.64 | 1,075 | — | — |
| 2018-07-05 | $67.20 | $67.20 | 1,642 | — | — |
| 2018-07-03 | $67.20 | $67.20 | 1,290 | — | — |
| 2018-07-02 | $66.24 | $66.24 | 2,831 | — | — |
| 2018-06-29 | $67.68 | $67.68 | 4,481 | — | — |
| 2018-06-28 | $70.08 | $70.08 | 1,415 | — | — |
| 2018-06-27 | $71.04 | $71.04 | 3,758 | — | — |
| 2018-06-26 | $73.92 | $73.92 | 2,410 | — | — |
| 2018-06-25 | $73.92 | $73.92 | 1,515 | — | — |
| 2018-06-22 | $75.36 | $75.36 | 2,433 | — | — |
| 2018-06-21 | $73.92 | $73.92 | 5,146 | — | — |
| 2018-06-20 | $78.24 | $78.24 | 12,529 | — | — |
| 2018-06-19 | $83.52 | $83.52 | 5,165 | — | — |
| 2018-06-18 | $84.96 | $84.96 | 6,210 | — | — |
| 2018-06-15 | $88.80 | $88.80 | 3,135 | — | — |
| 2018-06-14 | $90.24 | $90.24 | 1,827 | — | — |
| 2018-06-13 | $88.32 | $88.32 | 1,923 | — | — |
| 2018-06-12 | $89.28 | $89.28 | 2,142 | — | — |
| 2018-06-11 | $90.24 | $90.24 | 2,929 | — | — |
| 2018-06-08 | $89.28 | $89.28 | 1,808 | — | — |
| 2018-06-07 | $88.80 | $88.80 | 5,121 | — | — |
| 2018-06-06 | $84.48 | $84.48 | 7,379 | — | — |
| 2018-06-05 | $89.76 | $89.76 | 7,956 | — | — |
| 2018-06-04 | $97.44 | $97.44 | 9,506 | — | — |
| 2018-06-01 | $106.08 | $106.08 | 4,446 | — | — |
| 2018-05-31 | $107.52 | $107.52 | 3,419 | — | — |
| 2018-05-30 | $103.20 | $103.20 | 3,835 | — | — |
| 2018-05-29 | $104.16 | $104.16 | 2,760 | — | — |
| 2018-05-25 | $107.04 | $107.04 | 5,890 | — | — |
| 2018-05-24 | $103.68 | $103.68 | 5,279 | — | — |
| 2018-05-23 | $104.64 | $104.64 | 2,721 | — | — |
| 2018-05-22 | $104.16 | $104.16 | 5,935 | — | — |
| 2018-05-21 | $109.44 | $109.44 | 7,723 | — | — |
| 2018-05-18 | $114.24 | $114.24 | 30,958 | — | — |
| 2018-05-17 | $103.20 | $103.20 | 5,542 | — | — |
| 2018-05-16 | $102.24 | $102.24 | 3,408 | — | — |
| 2018-05-15 | $100.32 | $100.32 | 9,638 | — | — |
| 2018-05-14 | $102.72 | $102.72 | 5,500 | — | — |
| 2018-05-11 | $102.72 | $102.72 | 8,085 | — | — |
| 2018-05-10 | $104.64 | $104.64 | 20,046 | — | — |
| 2018-05-09 | $97.44 | $97.44 | 4,804 | — | — |
| 2018-05-08 | $98.88 | $98.88 | 11,854 | — | — |
| 2018-05-07 | $103.68 | $103.68 | 25,273 | — | — |
| 2018-05-04 | $106.08 | $106.08 | 59,554 | — | — |
| 2018-05-03 | $86.88 | $86.88 | 5,002 | — | — |
| 2018-05-02 | $86.40 | $86.40 | 5,910 | — | — |
| 2018-05-01 | $84.48 | $84.48 | 4,556 | — | — |
| 2018-04-30 | $83.52 | $83.52 | 5,388 | — | — |
| 2018-04-27 | $82.08 | $82.08 | 14,946 | — | — |
| 2018-04-26 | $82.56 | $82.56 | 35,304 | — | — |
| 2018-04-25 | $76.80 | $76.80 | 1,363 | — | — |
| 2018-04-24 | $74.40 | $74.40 | 2,079 | — | — |
| 2018-04-23 | $75.84 | $75.84 | 3,879 | — | — |
| 2018-04-20 | $79.20 | $79.20 | 4,256 | — | — |
| 2018-04-19 | $79.20 | $79.20 | 2,829 | — | — |
| 2018-04-18 | $76.80 | $76.80 | 2,300 | — | — |
| 2018-04-17 | $76.32 | $76.32 | 2,148 | — | — |
| 2018-04-16 | $75.36 | $75.36 | 6,206 | — | — |
| 2018-04-13 | $78.24 | $78.24 | 2,446 | — | — |
| 2018-04-12 | $77.28 | $77.28 | 1,317 | — | — |
| 2018-04-11 | $78.24 | $78.24 | 1,471 | — | — |
| 2018-04-10 | $77.28 | $77.28 | 1,469 | — | — |
| 2018-04-09 | $75.36 | $75.36 | 2,931 | — | — |
| 2018-04-06 | $77.76 | $77.76 | 2,590 | — | — |
| 2018-04-05 | $80.64 | $80.64 | 5,373 | — | — |
| 2018-04-04 | $79.20 | $79.20 | 6,379 | — | — |
| 2018-04-03 | $73.92 | $73.92 | 5,181 | — | — |
| 2018-04-02 | $71.52 | $71.52 | 1,850 | — | — |
| 2018-03-29 | $72.48 | $72.48 | 2,327 | — | — |
| 2018-03-28 | $73.92 | $73.92 | 5,325 | — | — |
| 2018-03-27 | $71.52 | $71.52 | 9,206 | — | — |
| 2018-03-26 | $75.84 | $75.84 | 2,623 | — | — |
| 2018-03-23 | $77.76 | $77.76 | 1,296 | — | — |
| 2018-03-22 | $78.24 | $78.24 | 8,323 | — | — |
| 2018-03-21 | $80.64 | $80.64 | 2,594 | — | — |
| 2018-03-20 | $78.24 | $78.24 | 3,217 | — | — |
| 2018-03-19 | $77.76 | $77.76 | 4,527 | — | — |
| 2018-03-16 | $80.16 | $80.16 | 3,219 | — | — |
| 2018-03-15 | $78.72 | $78.72 | 1,975 | — | — |
| 2018-03-14 | $78.72 | $78.72 | 3,358 | — | — |
| 2018-03-13 | $79.68 | $79.68 | 10,594 | — | — |
| 2018-03-12 | $79.20 | $79.20 | 4,042 | — | — |
| 2018-03-09 | $79.68 | $79.68 | 4,463 | — | — |
| 2018-03-08 | $81.60 | $81.60 | 10,056 | — | — |
| 2018-03-07 | $85.44 | $85.44 | 11,752 | — | — |
| 2018-03-06 | $77.76 | $77.76 | 3,438 | — | — |
| 2018-03-05 | $76.80 | $76.80 | 4,944 | — | — |
| 2018-03-02 | $77.28 | $77.28 | 7,502 | — | — |
| 2018-03-01 | $74.40 | $74.40 | 5,267 | — | — |
| 2018-02-28 | $76.80 | $76.80 | 9,871 | — | — |
| 2018-02-27 | $81.12 | $81.12 | 5,802 | — | — |
| 2018-02-26 | $82.56 | $82.56 | 5,240 | — | — |
| 2018-02-23 | $83.52 | $83.52 | 4,663 | — | — |
| 2018-02-22 | $83.52 | $83.52 | 10,742 | — | — |
| 2018-02-21 | $84.00 | $84.00 | 5,502 | — | — |
| 2018-02-20 | $83.52 | $83.52 | 3,800 | — | — |
| 2018-02-16 | $85.44 | $85.44 | 4,113 | — | — |
| 2018-02-15 | $86.40 | $86.40 | 6,644 | — | — |
| 2018-02-14 | $87.36 | $87.36 | 6,523 | — | — |
| 2018-02-13 | $89.76 | $89.76 | 5,198 | — | — |
| 2018-02-12 | $90.72 | $90.72 | 9,969 | — | — |
| 2018-02-09 | $91.20 | $91.20 | 13,388 | — | — |
| 2018-02-08 | $95.52 | $95.52 | 6,963 | — | — |
| 2018-02-07 | $97.44 | $97.44 | 4,496 | — | — |
| 2018-02-06 | $96.00 | $96.00 | 6,488 | — | — |
| 2018-02-05 | $94.08 | $94.08 | 6,819 | — | — |
| 2018-02-02 | $96.48 | $96.48 | 9,456 | — | — |
| 2018-02-01 | $100.80 | $100.80 | 3,325 | — | — |
| 2018-01-31 | $100.32 | $100.32 | 7,490 | — | — |
| 2018-01-30 | $103.68 | $103.68 | 5,523 | — | — |
| 2018-01-29 | $106.56 | $106.56 | 8,260 | — | — |
| 2018-01-26 | $109.92 | $109.92 | 7,010 | — | — |
| 2018-01-25 | $111.36 | $111.36 | 7,169 | — | — |
| 2018-01-24 | $117.60 | $117.60 | 7,850 | — | — |
| 2018-01-23 | $116.64 | $116.64 | 8,338 | — | — |
| 2018-01-22 | $115.68 | $115.68 | 13,123 | — | — |
| 2018-01-19 | $115.20 | $115.20 | 96,717 | — | — |
| 2018-01-18 | $101.28 | $101.28 | 4,323 | — | — |
| 2018-01-17 | $98.88 | $98.88 | 3,690 | — | — |
| 2018-01-16 | $100.32 | $100.32 | 3,913 | — | — |
| 2018-01-12 | $101.76 | $101.76 | 2,696 | — | — |
| 2018-01-11 | $102.72 | $102.72 | 3,483 | — | — |
| 2018-01-10 | $102.24 | $102.24 | 3,648 | — | — |
| 2018-01-09 | $100.32 | $100.32 | 14,169 | — | — |
| 2018-01-08 | $104.64 | $104.64 | 4,371 | — | — |
| 2018-01-05 | $102.72 | $102.72 | 4,175 | — | — |
| 2018-01-04 | $105.12 | $105.12 | 6,090 | — | — |
| 2018-01-03 | $99.84 | $99.84 | 5,546 | — | — |
| 2018-01-02 | $100.80 | $100.80 | 5,417 | — | — |