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
- 1999-03-01 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 | $53.40 | $53.40 | 9,053 | — | — |
| 2018-12-28 | $53.10 | $53.10 | 4,220 | — | — |
| 2018-12-27 | $52.35 | $52.35 | 2,720 | — | — |
| 2018-12-26 | $56.40 | $56.40 | 2,193 | — | — |
| 2018-12-24 | $56.25 | $56.25 | 2,547 | — | — |
| 2018-12-21 | $57.30 | $57.30 | 3,487 | — | — |
| 2018-12-20 | $63.00 | $63.00 | 2,267 | — | — |
| 2018-12-19 | $62.85 | $62.85 | 2,013 | — | — |
| 2018-12-18 | $63.00 | $63.00 | 2,547 | — | — |
| 2018-12-17 | $66.30 | $66.30 | 1,073 | — | — |
| 2018-12-14 | $71.10 | $71.10 | 747 | — | — |
| 2018-12-13 | $71.70 | $71.70 | 1,467 | — | — |
| 2018-12-12 | $71.10 | $71.10 | 1,780 | — | — |
| 2018-12-11 | $72.00 | $72.00 | 300 | — | — |
| 2018-12-10 | $74.70 | $74.70 | 3,267 | — | — |
| 2018-12-07 | $70.50 | $70.50 | 333 | — | — |
| 2018-12-06 | $70.80 | $70.80 | 1,127 | — | — |
| 2018-12-04 | $73.65 | $73.65 | 367 | — | — |
| 2018-12-03 | $72.30 | $72.30 | 1,267 | — | — |
| 2018-11-30 | $74.85 | $74.85 | 980 | — | — |
| 2018-11-29 | $75.00 | $75.00 | 1,733 | — | — |
| 2018-11-28 | $66.45 | $66.45 | 260 | — | — |
| 2018-11-27 | $67.65 | $67.65 | 153 | — | — |
| 2018-11-26 | $67.35 | $67.35 | 320 | — | — |
| 2018-11-23 | $65.55 | $65.55 | 480 | — | — |
| 2018-11-21 | $62.25 | $62.25 | 3,120 | — | — |
| 2018-11-20 | $66.45 | $66.45 | 2,547 | — | — |
| 2018-11-19 | $67.80 | $67.80 | 840 | — | — |
| 2018-11-16 | $72.30 | $72.30 | 233 | — | — |
| 2018-11-15 | $74.25 | $74.25 | 1,827 | — | — |
| 2018-11-14 | $74.85 | $74.85 | 700 | — | — |
| 2018-11-13 | $73.20 | $73.20 | 1,740 | — | — |
| 2018-11-12 | $76.95 | $76.95 | 3,727 | — | — |
| 2018-11-09 | $67.95 | $67.95 | 1,440 | — | — |
| 2018-11-08 | $78.15 | $78.15 | 2,253 | — | — |
| 2018-11-07 | $73.35 | $73.35 | 1,267 | — | — |
| 2018-11-06 | $74.85 | $74.85 | 473 | — | — |
| 2018-11-05 | $71.85 | $71.85 | 4,527 | — | — |
| 2018-11-02 | $73.95 | $73.95 | 3,480 | — | — |
| 2018-11-01 | $72.60 | $72.60 | 3,433 | — | — |
| 2018-10-31 | $70.05 | $70.05 | 1,153 | — | — |
| 2018-10-30 | $66.00 | $66.00 | 1,027 | — | — |
| 2018-10-29 | $64.50 | $64.50 | 2,393 | — | — |
| 2018-10-26 | $64.80 | $64.80 | 3,927 | — | — |
| 2018-10-25 | $67.05 | $67.05 | 520 | — | — |
| 2018-10-24 | $65.70 | $65.70 | 1,247 | — | — |
| 2018-10-23 | $64.35 | $64.35 | 3,147 | — | — |
| 2018-10-22 | $64.65 | $64.65 | 7,820 | — | — |
| 2018-10-19 | $68.40 | $68.40 | 4,533 | — | — |
| 2018-10-18 | $69.75 | $69.75 | 1,307 | — | — |
| 2018-10-17 | $68.55 | $68.55 | 1,480 | — | — |
| 2018-10-16 | $68.25 | $68.25 | 1,767 | — | — |
| 2018-10-15 | $68.85 | $68.85 | 2,293 | — | — |
| 2018-10-12 | $74.40 | $74.40 | 793 | — | — |
| 2018-10-11 | $71.55 | $71.55 | 1,607 | — | — |
| 2018-10-10 | $72.45 | $72.45 | 2,400 | — | — |
| 2018-10-09 | $67.35 | $67.35 | 12,333 | — | — |
| 2018-10-08 | $75.15 | $75.15 | 3,487 | — | — |
| 2018-10-05 | $80.25 | $80.25 | 2,833 | — | — |
| 2018-10-04 | $85.35 | $85.35 | 1,307 | — | — |
| 2018-10-03 | $86.55 | $86.55 | 2,840 | — | — |
| 2018-10-02 | $78.45 | $78.45 | 4,607 | — | — |
| 2018-10-01 | $86.55 | $86.55 | 1,360 | — | — |
| 2018-09-28 | $88.50 | $88.50 | 953 | — | — |
| 2018-09-27 | $88.05 | $88.05 | 1,127 | — | — |
| 2018-09-26 | $86.25 | $86.25 | 5,160 | — | — |
| 2018-09-25 | $94.05 | $94.05 | 2,760 | — | — |
| 2018-09-24 | $94.20 | $94.20 | 8,447 | — | — |
| 2018-09-21 | $89.25 | $89.25 | 6,900 | — | — |
| 2018-09-20 | $97.50 | $97.50 | 10,160 | — | — |
| 2018-09-19 | $91.65 | $91.65 | 1,147 | — | — |
| 2018-09-18 | $90.45 | $90.45 | 3,400 | — | — |
| 2018-09-17 | $83.25 | $83.25 | 2,553 | — | — |
| 2018-09-14 | $82.95 | $82.95 | 667 | — | — |
| 2018-09-13 | $83.55 | $83.55 | 1,793 | — | — |
| 2018-09-12 | $82.95 | $82.95 | 1,640 | — | — |
| 2018-09-11 | $84.30 | $84.30 | 1,147 | — | — |
| 2018-09-10 | $82.20 | $82.20 | 5,360 | — | — |
| 2018-09-07 | $82.05 | $82.05 | 1,373 | — | — |
| 2018-09-06 | $80.85 | $80.85 | 1,733 | — | — |
| 2018-09-05 | $85.65 | $85.65 | 4,407 | — | — |
| 2018-09-04 | $83.55 | $83.55 | 4,213 | — | — |
| 2018-08-31 | $79.05 | $79.05 | 6,333 | — | — |
| 2018-08-30 | $75.15 | $75.15 | 2,440 | — | — |
| 2018-08-29 | $75.15 | $75.15 | 1,500 | — | — |
| 2018-08-28 | $75.15 | $75.15 | 413 | — | — |
| 2018-08-27 | $75.00 | $75.00 | 1,033 | — | — |
| 2018-08-24 | $74.70 | $74.70 | 1,553 | — | — |
| 2018-08-23 | $76.50 | $76.50 | 1,160 | — | — |
| 2018-08-22 | $77.25 | $77.25 | 513 | — | — |
| 2018-08-21 | $78.75 | $78.75 | 1,260 | — | — |
| 2018-08-20 | $77.10 | $77.10 | 847 | — | — |
| 2018-08-17 | $74.25 | $74.25 | 1,987 | — | — |
| 2018-08-16 | $77.40 | $77.40 | 1,647 | — | — |
| 2018-08-15 | $75.45 | $75.45 | 1,487 | — | — |
| 2018-08-14 | $76.35 | $76.35 | 747 | — | — |
| 2018-08-13 | $76.65 | $76.65 | 1,073 | — | — |
| 2018-08-10 | $75.75 | $75.75 | 2,013 | — | — |
| 2018-08-09 | $79.05 | $79.05 | 2,347 | — | — |
| 2018-08-08 | $73.35 | $73.35 | 3,100 | — | — |
| 2018-08-07 | $73.05 | $73.05 | 1,820 | — | — |
| 2018-08-06 | $72.75 | $72.75 | 1,467 | — | — |
| 2018-08-03 | $76.05 | $76.05 | 1,020 | — | — |
| 2018-08-02 | $76.65 | $76.65 | 707 | — | — |
| 2018-08-01 | $76.50 | $76.50 | 813 | — | — |
| 2018-07-31 | $75.15 | $75.15 | 1,893 | — | — |
| 2018-07-30 | $75.75 | $75.75 | 2,140 | — | — |
| 2018-07-27 | $76.80 | $76.80 | 2,900 | — | — |
| 2018-07-26 | $81.30 | $81.30 | 1,787 | — | — |
| 2018-07-25 | $81.60 | $81.60 | 4,447 | — | — |
| 2018-07-24 | $78.15 | $78.15 | 3,807 | — | — |
| 2018-07-23 | $84.60 | $84.60 | 2,373 | — | — |
| 2018-07-20 | $81.75 | $81.75 | 4,553 | — | — |
| 2018-07-19 | $84.00 | $84.00 | 2,100 | — | — |
| 2018-07-18 | $82.80 | $82.80 | 3,793 | — | — |
| 2018-07-17 | $85.80 | $85.80 | 3,720 | — | — |
| 2018-07-16 | $84.00 | $84.00 | 4,560 | — | — |
| 2018-07-13 | $92.70 | $92.70 | 15,333 | — | — |
| 2018-07-12 | $81.90 | $81.90 | 2,753 | — | — |
| 2018-07-11 | $83.40 | $83.40 | 4,067 | — | — |
| 2018-07-10 | $81.30 | $81.30 | 4,887 | — | — |
| 2018-07-09 | $85.20 | $85.20 | 3,580 | — | — |
| 2018-07-06 | $86.25 | $86.25 | 7,480 | — | — |
| 2018-07-05 | $92.55 | $92.55 | 5,220 | — | — |
| 2018-07-03 | $95.25 | $95.25 | 2,073 | — | — |
| 2018-07-02 | $96.45 | $96.45 | 2,867 | — | — |
| 2018-06-29 | $97.05 | $97.05 | 3,040 | — | — |
| 2018-06-28 | $97.05 | $97.05 | 4,473 | — | — |
| 2018-06-27 | $100.65 | $100.65 | 15,487 | — | — |
| 2018-06-26 | $103.50 | $103.50 | 26,200 | — | — |
| 2018-06-25 | $95.55 | $95.55 | 8,740 | — | — |
| 2018-06-22 | $102.45 | $102.45 | 23,993 | — | — |
| 2018-06-21 | $107.25 | $107.25 | 89,720 | — | — |
| 2018-06-20 | $129.60 | $129.60 | 807,387 | — | — |
| 2018-06-19 | $99.15 | $99.15 | 266,220 | — | — |
| 2018-06-18 | $59.25 | $59.25 | 2,187 | — | — |
| 2018-06-15 | $61.05 | $61.05 | 600 | — | — |
| 2018-06-14 | $60.75 | $60.75 | 953 | — | — |
| 2018-06-13 | $61.05 | $61.05 | 13,460 | — | — |
| 2018-06-12 | $58.95 | $58.95 | 413 | — | — |
| 2018-06-11 | $58.80 | $58.80 | 1,113 | — | — |
| 2018-06-08 | $58.20 | $58.20 | 567 | — | — |
| 2018-06-07 | $57.00 | $57.00 | 800 | — | — |
| 2018-06-06 | $57.15 | $57.15 | 1,093 | — | — |
| 2018-06-05 | $57.90 | $57.90 | 2,073 | — | — |
| 2018-06-04 | $57.45 | $57.45 | 5,287 | — | — |
| 2018-06-01 | $59.85 | $59.85 | 1,660 | — | — |
| 2018-05-31 | $59.70 | $59.70 | 773 | — | — |
| 2018-05-30 | $60.30 | $60.30 | 813 | — | — |
| 2018-05-29 | $61.50 | $61.50 | 1,800 | — | — |
| 2018-05-25 | $60.75 | $60.75 | 660 | — | — |
| 2018-05-24 | $60.15 | $60.15 | 1,527 | — | — |
| 2018-05-23 | $60.60 | $60.60 | 780 | — | — |
| 2018-05-22 | $60.75 | $60.75 | 2,940 | — | — |
| 2018-05-21 | $62.40 | $62.40 | 800 | — | — |
| 2018-05-18 | $63.75 | $63.75 | 2,400 | — | — |
| 2018-05-17 | $63.15 | $63.15 | 1,160 | — | — |
| 2018-05-16 | $61.20 | $61.20 | 813 | — | — |
| 2018-05-15 | $60.15 | $60.15 | 1,953 | — | — |
| 2018-05-14 | $60.00 | $60.00 | 533 | — | — |
| 2018-05-11 | $61.20 | $61.20 | 1,380 | — | — |
| 2018-05-10 | $61.35 | $61.35 | 667 | — | — |
| 2018-05-09 | $60.90 | $60.90 | 2,867 | — | — |
| 2018-05-08 | $62.10 | $62.10 | 747 | — | — |
| 2018-05-07 | $61.50 | $61.50 | 873 | — | — |
| 2018-05-04 | $63.60 | $63.60 | 433 | — | — |
| 2018-05-03 | $62.70 | $62.70 | 940 | — | — |
| 2018-05-02 | $62.40 | $62.40 | 1,460 | — | — |
| 2018-05-01 | $63.00 | $63.00 | 433 | — | — |
| 2018-04-30 | $62.55 | $62.55 | 793 | — | — |
| 2018-04-27 | $63.45 | $63.45 | 1,520 | — | — |
| 2018-04-26 | $63.00 | $63.00 | 1,540 | — | — |
| 2018-04-25 | $66.90 | $66.90 | 160 | — | — |
| 2018-04-24 | $67.50 | $67.50 | 800 | — | — |
| 2018-04-23 | $69.15 | $69.15 | 1,260 | — | — |
| 2018-04-20 | $69.45 | $69.45 | 787 | — | — |
| 2018-04-19 | $67.80 | $67.80 | 2,013 | — | — |
| 2018-04-18 | $70.05 | $70.05 | 1,667 | — | — |
| 2018-04-17 | $73.20 | $73.20 | 1,613 | — | — |
| 2018-04-16 | $72.90 | $72.90 | 740 | — | — |
| 2018-04-13 | $74.85 | $74.85 | 2,020 | — | — |
| 2018-04-12 | $74.85 | $74.85 | 1,893 | — | — |
| 2018-04-11 | $74.55 | $74.55 | 1,413 | — | — |
| 2018-04-10 | $75.45 | $75.45 | 4,980 | — | — |
| 2018-04-09 | $79.65 | $79.65 | 2,093 | — | — |
| 2018-04-06 | $76.20 | $76.20 | 3,540 | — | — |
| 2018-04-05 | $78.00 | $78.00 | 1,127 | — | — |
| 2018-04-04 | $80.10 | $80.10 | 1,827 | — | — |
| 2018-04-03 | $81.30 | $81.30 | 3,140 | — | — |
| 2018-04-02 | $81.30 | $81.30 | 1,153 | — | — |
| 2018-03-29 | $87.60 | $87.60 | 1,060 | — | — |
| 2018-03-28 | $84.15 | $84.15 | 2,473 | — | — |
| 2018-03-27 | $83.25 | $83.25 | 2,987 | — | — |
| 2018-03-26 | $85.80 | $85.80 | 2,740 | — | — |
| 2018-03-23 | $88.50 | $88.50 | 4,027 | — | — |
| 2018-03-22 | $91.35 | $91.35 | 2,260 | — | — |
| 2018-03-21 | $88.35 | $88.35 | 1,793 | — | — |
| 2018-03-20 | $89.25 | $89.25 | 7,567 | — | — |
| 2018-03-19 | $89.40 | $89.40 | 2,927 | — | — |
| 2018-03-16 | $88.80 | $88.80 | 4,013 | — | — |
| 2018-03-15 | $86.70 | $86.70 | 2,553 | — | — |
| 2018-03-14 | $87.00 | $87.00 | 4,600 | — | — |
| 2018-03-13 | $86.25 | $86.25 | 5,673 | — | — |
| 2018-03-12 | $84.15 | $84.15 | 3,060 | — | — |
| 2018-03-09 | $83.25 | $83.25 | 4,487 | — | — |
| 2018-03-08 | $80.55 | $80.55 | 11,053 | — | — |
| 2018-03-07 | $85.95 | $85.95 | 15,660 | — | — |
| 2018-03-06 | $82.20 | $82.20 | 121,973 | — | — |
| 2018-03-05 | $75.45 | $75.45 | 5,373 | — | — |
| 2018-03-02 | $70.50 | $70.50 | 1,820 | — | — |
| 2018-03-01 | $71.25 | $71.25 | 3,800 | — | — |
| 2018-02-28 | $71.55 | $71.55 | 4,400 | — | — |
| 2018-02-27 | $71.10 | $71.10 | 9,060 | — | — |
| 2018-02-26 | $68.40 | $68.40 | 9,447 | — | — |
| 2018-02-23 | $63.90 | $63.90 | 173 | — | — |
| 2018-02-22 | $63.90 | $63.90 | 3,040 | — | — |
| 2018-02-21 | $60.60 | $60.60 | 673 | — | — |
| 2018-02-20 | $59.55 | $59.55 | 2,160 | — | — |
| 2018-02-16 | $58.95 | $58.95 | 833 | — | — |
| 2018-02-15 | $56.70 | $56.70 | 1,007 | — | — |
| 2018-02-14 | $59.25 | $59.25 | 2,347 | — | — |
| 2018-02-13 | $59.10 | $59.10 | 907 | — | — |
| 2018-02-12 | $57.90 | $57.90 | 700 | — | — |
| 2018-02-09 | $57.75 | $57.75 | 3,107 | — | — |
| 2018-02-08 | $60.15 | $60.15 | 453 | — | — |
| 2018-02-07 | $58.95 | $58.95 | 2,313 | — | — |
| 2018-02-06 | $59.40 | $59.40 | 6,253 | — | — |
| 2018-02-05 | $57.60 | $57.60 | 4,947 | — | — |
| 2018-02-02 | $63.30 | $63.30 | 1,647 | — | — |
| 2018-02-01 | $61.80 | $61.80 | 2,607 | — | — |
| 2018-01-31 | $64.20 | $64.20 | 953 | — | — |
| 2018-01-30 | $63.75 | $63.75 | 6,900 | — | — |
| 2018-01-29 | $63.90 | $63.90 | 1,207 | — | — |
| 2018-01-26 | $64.50 | $64.50 | 2,973 | — | — |
| 2018-01-25 | $63.00 | $63.00 | 1,420 | — | — |
| 2018-01-24 | $64.05 | $64.05 | 2,440 | — | — |
| 2018-01-23 | $62.70 | $62.70 | 3,273 | — | — |
| 2018-01-22 | $63.45 | $63.45 | 3,660 | — | — |
| 2018-01-19 | $61.65 | $61.65 | 1,080 | — | — |
| 2018-01-18 | $60.90 | $60.90 | 4,900 | — | — |
| 2018-01-17 | $62.85 | $62.85 | 1,487 | — | — |
| 2018-01-16 | $62.40 | $62.40 | 9,827 | — | — |
| 2018-01-12 | $61.20 | $61.20 | 2,967 | — | — |
| 2018-01-11 | $58.80 | $58.80 | 2,493 | — | — |
| 2018-01-10 | $60.00 | $60.00 | 3,427 | — | — |
| 2018-01-09 | $57.30 | $57.30 | 1,193 | — | — |
| 2018-01-08 | $56.85 | $56.85 | 1,613 | — | — |
| 2018-01-05 | $58.50 | $58.50 | 1,527 | — | — |
| 2018-01-04 | $58.95 | $58.95 | 3,420 | — | — |
| 2018-01-03 | $60.15 | $60.15 | 12,700 | — | — |
| 2018-01-02 | $55.50 | $55.50 | 7,853 | — | — |