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
- 2014-06-19 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 | $59.40 | $59.40 | 24,492 | — | — |
| 2018-12-28 | $59.76 | $59.76 | 14,500 | — | — |
| 2018-12-27 | $59.64 | $59.64 | 29,900 | — | — |
| 2018-12-26 | $60.12 | $60.12 | 21,133 | — | — |
| 2018-12-24 | $57.24 | $57.24 | 14,792 | — | — |
| 2018-12-21 | $57.84 | $57.84 | 60,267 | — | — |
| 2018-12-20 | $61.20 | $61.20 | 19,233 | — | — |
| 2018-12-19 | $62.76 | $62.76 | 17,225 | — | — |
| 2018-12-18 | $62.28 | $62.28 | 24,742 | — | — |
| 2018-12-17 | $65.28 | $65.28 | 33,208 | — | — |
| 2018-12-14 | $62.04 | $62.04 | 11,842 | — | — |
| 2018-12-13 | $64.08 | $64.08 | 11,933 | — | — |
| 2018-12-12 | $65.76 | $65.76 | 16,442 | — | — |
| 2018-12-11 | $63.60 | $63.60 | 16,417 | — | — |
| 2018-12-10 | $61.56 | $61.56 | 39,450 | — | — |
| 2018-12-07 | $61.44 | $61.44 | 13,667 | — | — |
| 2018-12-06 | $60.96 | $60.96 | 29,258 | — | — |
| 2018-12-04 | $60.24 | $60.24 | 47,567 | — | — |
| 2018-12-03 | $61.32 | $61.32 | 41,592 | — | — |
| 2018-11-30 | $60.48 | $60.48 | 20,117 | — | — |
| 2018-11-29 | $61.08 | $61.08 | 37,667 | — | — |
| 2018-11-28 | $61.80 | $61.80 | 86,400 | — | — |
| 2018-11-27 | $65.28 | $65.28 | 93,983 | — | — |
| 2018-11-26 | $64.92 | $64.92 | 334,508 | — | — |
| 2018-11-23 | $109.20 | $109.20 | 6,658 | — | — |
| 2018-11-21 | $106.20 | $106.20 | 12,475 | — | — |
| 2018-11-20 | $111.72 | $111.72 | 39,150 | — | — |
| 2018-11-19 | $111.84 | $111.84 | 10,725 | — | — |
| 2018-11-16 | $118.56 | $118.56 | 9,925 | — | — |
| 2018-11-15 | $115.32 | $115.32 | 8,167 | — | — |
| 2018-11-14 | $118.56 | $118.56 | 12,900 | — | — |
| 2018-11-13 | $130.80 | $130.80 | 15,183 | — | — |
| 2018-11-12 | $126.24 | $126.24 | 13,333 | — | — |
| 2018-11-09 | $136.56 | $136.56 | 20,100 | — | — |
| 2018-11-08 | $137.88 | $137.88 | 60,250 | — | — |
| 2018-11-07 | $121.80 | $121.80 | 24,542 | — | — |
| 2018-11-06 | $120.72 | $120.72 | 8,392 | — | — |
| 2018-11-05 | $122.16 | $122.16 | 7,033 | — | — |
| 2018-11-02 | $123.24 | $123.24 | 22,750 | — | — |
| 2018-11-01 | $119.28 | $119.28 | 10,425 | — | — |
| 2018-10-31 | $116.52 | $116.52 | 19,267 | — | — |
| 2018-10-30 | $113.88 | $113.88 | 11,300 | — | — |
| 2018-10-29 | $112.92 | $112.92 | 8,767 | — | — |
| 2018-10-26 | $114.36 | $114.36 | 7,392 | — | — |
| 2018-10-25 | $114.84 | $114.84 | 14,442 | — | — |
| 2018-10-24 | $110.64 | $110.64 | 14,183 | — | — |
| 2018-10-23 | $122.16 | $122.16 | 24,242 | — | — |
| 2018-10-22 | $124.08 | $124.08 | 7,533 | — | — |
| 2018-10-19 | $124.56 | $124.56 | 7,900 | — | — |
| 2018-10-18 | $123.00 | $123.00 | 7,975 | — | — |
| 2018-10-17 | $126.00 | $126.00 | 7,442 | — | — |
| 2018-10-16 | $125.52 | $125.52 | 8,258 | — | — |
| 2018-10-15 | $119.88 | $119.88 | 9,525 | — | — |
| 2018-10-12 | $120.36 | $120.36 | 9,808 | — | — |
| 2018-10-11 | $123.24 | $123.24 | 19,775 | — | — |
| 2018-10-10 | $120.12 | $120.12 | 16,292 | — | — |
| 2018-10-09 | $121.20 | $121.20 | 8,250 | — | — |
| 2018-10-08 | $121.68 | $121.68 | 8,867 | — | — |
| 2018-10-05 | $125.04 | $125.04 | 15,958 | — | — |
| 2018-10-04 | $129.36 | $129.36 | 14,683 | — | — |
| 2018-10-03 | $132.24 | $132.24 | 17,758 | — | — |
| 2018-10-02 | $131.76 | $131.76 | 15,575 | — | — |
| 2018-10-01 | $135.48 | $135.48 | 23,108 | — | — |
| 2018-09-28 | $140.28 | $140.28 | 32,183 | — | — |
| 2018-09-27 | $144.48 | $144.48 | 37,708 | — | — |
| 2018-09-26 | $143.88 | $143.88 | 27,533 | — | — |
| 2018-09-25 | $144.12 | $144.12 | 47,458 | — | — |
| 2018-09-24 | $136.32 | $136.32 | 39,133 | — | — |
| 2018-09-21 | $129.36 | $129.36 | 100,558 | — | — |
| 2018-09-20 | $131.40 | $131.40 | 48,575 | — | — |
| 2018-09-19 | $134.04 | $134.04 | 46,075 | — | — |
| 2018-09-18 | $124.56 | $124.56 | 17,050 | — | — |
| 2018-09-17 | $116.76 | $116.76 | 12,617 | — | — |
| 2018-09-14 | $121.44 | $121.44 | 12,533 | — | — |
| 2018-09-13 | $128.16 | $128.16 | 17,667 | — | — |
| 2018-09-12 | $125.40 | $125.40 | 34,433 | — | — |
| 2018-09-11 | $123.12 | $123.12 | 41,017 | — | — |
| 2018-09-10 | $115.56 | $115.56 | 26,758 | — | — |
| 2018-09-07 | $106.32 | $106.32 | 15,975 | — | — |
| 2018-09-06 | $107.04 | $107.04 | 12,883 | — | — |
| 2018-09-05 | $106.20 | $106.20 | 14,742 | — | — |
| 2018-09-04 | $112.08 | $112.08 | 8,925 | — | — |
| 2018-08-31 | $114.24 | $114.24 | 10,483 | — | — |
| 2018-08-30 | $112.80 | $112.80 | 12,358 | — | — |
| 2018-08-29 | $111.12 | $111.12 | 9,192 | — | — |
| 2018-08-28 | $112.20 | $112.20 | 15,717 | — | — |
| 2018-08-27 | $110.64 | $110.64 | 20,800 | — | — |
| 2018-08-24 | $116.16 | $116.16 | 16,567 | — | — |
| 2018-08-23 | $114.48 | $114.48 | 37,983 | — | — |
| 2018-08-22 | $114.00 | $114.00 | 37,975 | — | — |
| 2018-08-21 | $111.72 | $111.72 | 13,250 | — | — |
| 2018-08-20 | $111.36 | $111.36 | 22,117 | — | — |
| 2018-08-17 | $109.08 | $109.08 | 10,867 | — | — |
| 2018-08-16 | $114.00 | $114.00 | 15,733 | — | — |
| 2018-08-15 | $113.40 | $113.40 | 9,675 | — | — |
| 2018-08-14 | $114.84 | $114.84 | 8,717 | — | — |
| 2018-08-13 | $116.04 | $116.04 | 7,992 | — | — |
| 2018-08-10 | $117.72 | $117.72 | 9,725 | — | — |
| 2018-08-09 | $115.92 | $115.92 | 16,117 | — | — |
| 2018-08-08 | $115.92 | $115.92 | 18,542 | — | — |
| 2018-08-07 | $112.92 | $112.92 | 13,858 | — | — |
| 2018-08-06 | $115.08 | $115.08 | 17,983 | — | — |
| 2018-08-03 | $114.12 | $114.12 | 27,925 | — | — |
| 2018-08-02 | $124.44 | $124.44 | 21,517 | — | — |
| 2018-08-01 | $122.28 | $122.28 | 46,417 | — | — |
| 2018-07-31 | $124.80 | $124.80 | 30,267 | — | — |
| 2018-07-30 | $123.60 | $123.60 | 12,883 | — | — |
| 2018-07-27 | $121.68 | $121.68 | 19,042 | — | — |
| 2018-07-26 | $128.76 | $128.76 | 37,983 | — | — |
| 2018-07-25 | $128.88 | $128.88 | 33,833 | — | — |
| 2018-07-24 | $121.92 | $121.92 | 24,817 | — | — |
| 2018-07-23 | $124.32 | $124.32 | 17,783 | — | — |
| 2018-07-20 | $127.80 | $127.80 | 68,150 | — | — |
| 2018-07-19 | $131.04 | $131.04 | 40,333 | — | — |
| 2018-07-18 | $127.92 | $127.92 | 29,108 | — | — |
| 2018-07-17 | $126.72 | $126.72 | 37,067 | — | — |
| 2018-07-16 | $120.48 | $120.48 | 35,842 | — | — |
| 2018-07-13 | $118.56 | $118.56 | 41,342 | — | — |
| 2018-07-12 | $123.00 | $123.00 | 27,858 | — | — |
| 2018-07-11 | $123.12 | $123.12 | 18,617 | — | — |
| 2018-07-10 | $125.64 | $125.64 | 28,908 | — | — |
| 2018-07-09 | $125.76 | $125.76 | 41,000 | — | — |
| 2018-07-06 | $130.08 | $130.08 | 42,242 | — | — |
| 2018-07-05 | $128.28 | $128.28 | 65,092 | — | — |
| 2018-07-03 | $125.16 | $125.16 | 99,017 | — | — |
| 2018-07-02 | $114.60 | $114.60 | 101,083 | — | — |
| 2018-06-29 | $122.76 | $122.76 | 92,600 | — | — |
| 2018-06-28 | $115.20 | $115.20 | 333,200 | — | — |
| 2018-06-27 | $102.00 | $102.00 | 36,358 | — | — |
| 2018-06-26 | $104.52 | $104.52 | 69,867 | — | — |
| 2018-06-25 | $107.88 | $107.88 | 175,700 | — | — |
| 2018-06-22 | $85.08 | $85.08 | 196,675 | — | — |
| 2018-06-21 | $80.52 | $80.52 | 21,058 | — | — |
| 2018-06-20 | $87.96 | $87.96 | 9,925 | — | — |
| 2018-06-19 | $89.16 | $89.16 | 10,392 | — | — |
| 2018-06-18 | $89.52 | $89.52 | 17,075 | — | — |
| 2018-06-15 | $84.48 | $84.48 | 11,625 | — | — |
| 2018-06-14 | $83.76 | $83.76 | 12,158 | — | — |
| 2018-06-13 | $86.28 | $86.28 | 10,758 | — | — |
| 2018-06-12 | $81.00 | $81.00 | 8,942 | — | — |
| 2018-06-11 | $78.72 | $78.72 | 14,233 | — | — |
| 2018-06-08 | $79.44 | $79.44 | 5,183 | — | — |
| 2018-06-07 | $81.36 | $81.36 | 3,333 | — | — |
| 2018-06-06 | $81.48 | $81.48 | 6,958 | — | — |
| 2018-06-05 | $80.88 | $80.88 | 2,367 | — | — |
| 2018-06-04 | $81.24 | $81.24 | 5,883 | — | — |
| 2018-06-01 | $84.84 | $84.84 | 4,625 | — | — |
| 2018-05-31 | $84.84 | $84.84 | 13,867 | — | — |
| 2018-05-30 | $85.92 | $85.92 | 11,567 | — | — |
| 2018-05-29 | $77.52 | $77.52 | 7,642 | — | — |
| 2018-05-25 | $74.28 | $74.28 | 6,033 | — | — |
| 2018-05-24 | $78.84 | $78.84 | 7,758 | — | — |
| 2018-05-23 | $75.48 | $75.48 | 8,383 | — | — |
| 2018-05-22 | $79.80 | $79.80 | 3,958 | — | — |
| 2018-05-21 | $81.00 | $81.00 | 5,325 | — | — |
| 2018-05-18 | $81.84 | $81.84 | 3,683 | — | — |
| 2018-05-17 | $80.64 | $80.64 | 11,533 | — | — |
| 2018-05-16 | $77.40 | $77.40 | 4,050 | — | — |
| 2018-05-15 | $78.24 | $78.24 | 3,233 | — | — |
| 2018-05-14 | $78.96 | $78.96 | 7,642 | — | — |
| 2018-05-11 | $78.84 | $78.84 | 6,417 | — | — |
| 2018-05-10 | $77.88 | $77.88 | 4,175 | — | — |
| 2018-05-09 | $78.00 | $78.00 | 14,867 | — | — |
| 2018-05-08 | $88.80 | $88.80 | 6,425 | — | — |
| 2018-05-07 | $84.00 | $84.00 | 4,425 | — | — |
| 2018-05-04 | $85.32 | $85.32 | 3,500 | — | — |
| 2018-05-03 | $83.16 | $83.16 | 4,125 | — | — |
| 2018-05-02 | $84.24 | $84.24 | 6,517 | — | — |
| 2018-05-01 | $81.72 | $81.72 | 3,192 | — | — |
| 2018-04-30 | $81.48 | $81.48 | 4,025 | — | — |
| 2018-04-27 | $79.80 | $79.80 | 4,533 | — | — |
| 2018-04-26 | $78.48 | $78.48 | 13,233 | — | — |
| 2018-04-25 | $74.28 | $74.28 | 12,975 | — | — |
| 2018-04-24 | $75.60 | $75.60 | 13,267 | — | — |
| 2018-04-23 | $78.96 | $78.96 | 14,742 | — | — |
| 2018-04-20 | $82.08 | $82.08 | 13,858 | — | — |
| 2018-04-19 | $82.20 | $82.20 | 14,350 | — | — |
| 2018-04-18 | $82.56 | $82.56 | 18,550 | — | — |
| 2018-04-17 | $84.78 | $84.78 | 19,617 | — | — |
| 2018-04-16 | $82.68 | $82.68 | 28,325 | — | — |
| 2018-04-13 | $92.28 | $92.28 | 6,408 | — | — |
| 2018-04-12 | $92.28 | $92.28 | 6,808 | — | — |
| 2018-04-11 | $91.56 | $91.56 | 7,750 | — | — |
| 2018-04-10 | $89.64 | $89.64 | 6,467 | — | — |
| 2018-04-09 | $87.72 | $87.72 | 5,200 | — | — |
| 2018-04-06 | $88.32 | $88.32 | 4,700 | — | — |
| 2018-04-05 | $88.08 | $88.08 | 5,608 | — | — |
| 2018-04-04 | $87.00 | $87.00 | 8,875 | — | — |
| 2018-04-03 | $85.92 | $85.92 | 5,908 | — | — |
| 2018-04-02 | $86.04 | $86.04 | 13,025 | — | — |
| 2018-03-29 | $89.40 | $89.40 | 6,358 | — | — |
| 2018-03-28 | $89.76 | $89.76 | 19,058 | — | — |
| 2018-03-27 | $86.64 | $86.64 | 10,000 | — | — |
| 2018-03-26 | $91.08 | $91.08 | 9,550 | — | — |
| 2018-03-23 | $90.12 | $90.12 | 10,567 | — | — |
| 2018-03-22 | $86.16 | $86.16 | 7,550 | — | — |
| 2018-03-21 | $87.60 | $87.60 | 16,208 | — | — |
| 2018-03-20 | $87.24 | $87.24 | 14,625 | — | — |
| 2018-03-19 | $84.48 | $84.48 | 11,325 | — | — |
| 2018-03-16 | $87.24 | $87.24 | 13,192 | — | — |
| 2018-03-15 | $91.44 | $91.44 | 5,600 | — | — |
| 2018-03-14 | $92.88 | $92.88 | 8,750 | — | — |
| 2018-03-13 | $91.68 | $91.68 | 19,750 | — | — |
| 2018-03-12 | $95.40 | $95.40 | 13,908 | — | — |
| 2018-03-09 | $96.00 | $96.00 | 12,933 | — | — |
| 2018-03-08 | $96.00 | $96.00 | 17,925 | — | — |
| 2018-03-07 | $96.00 | $96.00 | 155,792 | — | — |
| 2018-03-06 | $99.12 | $99.12 | 21,150 | — | — |
| 2018-03-05 | $95.76 | $95.76 | 8,017 | — | — |
| 2018-03-02 | $97.44 | $97.44 | 8,633 | — | — |
| 2018-03-01 | $93.24 | $93.24 | 8,983 | — | — |
| 2018-02-28 | $94.32 | $94.32 | 17,625 | — | — |
| 2018-02-27 | $94.20 | $94.20 | 4,583 | — | — |
| 2018-02-26 | $94.80 | $94.80 | 6,392 | — | — |
| 2018-02-23 | $96.24 | $96.24 | 10,942 | — | — |
| 2018-02-22 | $93.24 | $93.24 | 8,058 | — | — |
| 2018-02-21 | $93.84 | $93.84 | 11,483 | — | — |
| 2018-02-20 | $93.24 | $93.24 | 16,575 | — | — |
| 2018-02-16 | $100.44 | $100.44 | 16,725 | — | — |
| 2018-02-15 | $97.56 | $97.56 | 20,625 | — | — |
| 2018-02-14 | $106.92 | $106.92 | 25,967 | — | — |
| 2018-02-13 | $98.28 | $98.28 | 11,083 | — | — |
| 2018-02-12 | $97.80 | $97.80 | 11,317 | — | — |
| 2018-02-09 | $95.04 | $95.04 | 28,492 | — | — |
| 2018-02-08 | $96.72 | $96.72 | 30,233 | — | — |
| 2018-02-07 | $104.28 | $104.28 | 46,783 | — | — |
| 2018-02-06 | $100.92 | $100.92 | 37,567 | — | — |
| 2018-02-05 | $89.52 | $89.52 | 37,167 | — | — |
| 2018-02-02 | $90.12 | $90.12 | 45,958 | — | — |
| 2018-02-01 | $85.80 | $85.80 | 48,392 | — | — |
| 2018-01-31 | $82.44 | $82.44 | 45,300 | — | — |
| 2018-01-30 | $68.04 | $68.04 | 7,358 | — | — |
| 2018-01-29 | $69.24 | $69.24 | 5,817 | — | — |
| 2018-01-26 | $70.44 | $70.44 | 7,058 | — | — |
| 2018-01-25 | $70.80 | $70.80 | 7,950 | — | — |
| 2018-01-24 | $70.92 | $70.92 | 9,058 | — | — |
| 2018-01-23 | $71.04 | $71.04 | 11,150 | — | — |
| 2018-01-22 | $70.80 | $70.80 | 12,283 | — | — |
| 2018-01-19 | $72.60 | $72.60 | 13,025 | — | — |
| 2018-01-18 | $66.36 | $66.36 | 8,500 | — | — |
| 2018-01-17 | $64.20 | $64.20 | 6,200 | — | — |
| 2018-01-16 | $64.32 | $64.32 | 6,975 | — | — |
| 2018-01-12 | $66.72 | $66.72 | 9,308 | — | — |
| 2018-01-11 | $67.20 | $67.20 | 12,025 | — | — |
| 2018-01-10 | $67.56 | $67.56 | 4,525 | — | — |
| 2018-01-09 | $66.72 | $66.72 | 11,542 | — | — |
| 2018-01-08 | $64.92 | $64.92 | 15,425 | — | — |
| 2018-01-05 | $66.60 | $66.60 | 44,833 | — | — |
| 2018-01-04 | $61.56 | $61.56 | 18,375 | — | — |
| 2018-01-03 | $62.16 | $62.16 | 22,000 | — | — |
| 2018-01-02 | $57.48 | $57.48 | 13,492 | — | — |