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
- 2003-10-07 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 | $69.40 | $95.79 | 2,200 | — | — |
| 2018-12-28 | $69.51 | $95.94 | 1,000 | — | — |
| 2018-12-27 | $69.79 | $95.94 | 2,200 | — | — |
| 2018-12-26 | $68.12 | $93.64 | 4,800 | — | — |
| 2018-12-24 | $68.36 | $93.97 | 400 | — | — |
| 2018-12-21 | $69.00 | $94.85 | 5,000 | — | — |
| 2018-12-20 | $70.17 | $96.45 | 4,600 | — | — |
| 2018-12-19 | $70.12 | $96.39 | 3,200 | — | — |
| 2018-12-18 | $72.90 | $100.21 | 1,000 | — | — |
| 2018-12-17 | $73.86 | $101.53 | 1,000 | — | — |
| 2018-12-14 | $78.36 | $107.71 | 1,000 | — | — |
| 2018-12-13 | $77.04 | $105.90 | 400 | — | — |
| 2018-12-12 | $77.76 | $106.89 | 1,200 | — | — |
| 2018-12-11 | $77.17 | $106.07 | 1,800 | — | — |
| 2018-12-10 | $75.21 | $103.38 | 9,800 | — | — |
| 2018-12-07 | $75.42 | $103.66 | 3,000 | — | — |
| 2018-12-06 | $77.14 | $106.03 | 4,200 | — | — |
| 2018-12-04 | $76.00 | $104.47 | 3,800 | — | — |
| 2018-12-03 | $75.35 | $103.57 | 2,200 | — | — |
| 2018-11-30 | $74.96 | $103.03 | 400 | — | — |
| 2018-11-29 | $74.00 | $101.71 | 2,000 | — | — |
| 2018-11-28 | $73.55 | $101.10 | 3,800 | — | — |
| 2018-11-27 | $72.24 | $99.30 | 2,600 | — | — |
| 2018-11-26 | $72.33 | $99.43 | 800 | — | — |
| 2018-11-23 | $72.13 | $99.14 | 600 | — | — |
| 2018-11-21 | $72.25 | $99.31 | 600 | — | — |
| 2018-11-20 | $73.60 | $101.17 | 2,000 | — | — |
| 2018-11-19 | $74.50 | $102.40 | 1,000 | — | — |
| 2018-11-16 | $74.47 | $102.37 | 600 | — | — |
| 2018-11-15 | $74.09 | $101.84 | 600 | — | — |
| 2018-11-14 | $73.87 | $101.54 | 1,600 | — | — |
| 2018-11-13 | $74.63 | $102.58 | 1,800 | — | — |
| 2018-11-12 | $75.04 | $103.15 | 1,000 | — | — |
| 2018-11-09 | $75.38 | $103.61 | 600 | — | — |
| 2018-11-08 | $75.19 | $103.35 | 1,800 | — | — |
| 2018-11-07 | $74.63 | $102.58 | 3,800 | — | — |
| 2018-11-06 | $73.96 | $101.66 | 3,800 | — | — |
| 2018-11-05 | $72.42 | $99.54 | 1,600 | — | — |
| 2018-11-02 | $71.18 | $97.84 | 4,000 | — | — |
| 2018-11-01 | $72.07 | $99.07 | 7,800 | — | — |
| 2018-10-31 | $71.70 | $98.56 | 10,200 | — | — |
| 2018-10-30 | $72.00 | $98.97 | 3,200 | — | — |
| 2018-10-29 | $69.46 | $95.48 | 2,000 | — | — |
| 2018-10-26 | $70.03 | $96.25 | 200 | — | — |
| 2018-10-25 | $70.03 | $96.25 | 2,400 | — | — |
| 2018-10-24 | $70.45 | $96.84 | 4,600 | — | — |
| 2018-10-23 | $70.75 | $97.25 | 4,000 | — | — |
| 2018-10-22 | $70.81 | $97.33 | 800 | — | — |
| 2018-10-19 | $70.22 | $96.52 | 800 | — | — |
| 2018-10-18 | $68.86 | $94.66 | 200 | — | — |
| 2018-10-17 | $68.77 | $94.53 | 400 | — | — |
| 2018-10-16 | $68.42 | $94.05 | 1,200 | — | — |
| 2018-10-15 | $66.72 | $91.71 | 1,600 | — | — |
| 2018-10-12 | $66.38 | $91.24 | 6,400 | — | — |
| 2018-10-11 | $66.31 | $91.14 | 400 | — | — |
| 2018-10-10 | $67.40 | $92.65 | 2,000 | — | — |
| 2018-10-09 | $67.87 | $93.29 | 200 | — | — |
| 2018-10-08 | $68.00 | $93.47 | 200 | — | — |
| 2018-10-05 | $68.16 | $93.69 | 7,600 | — | — |
| 2018-10-04 | $67.50 | $92.43 | 8,800 | — | — |
| 2018-10-03 | $66.74 | $91.38 | 400 | — | — |
| 2018-10-02 | $66.55 | $91.13 | 5,400 | — | — |
| 2018-10-01 | $66.21 | $90.67 | 2,200 | — | — |
| 2018-09-28 | $65.46 | $89.63 | 5,000 | — | — |
| 2018-09-27 | $64.12 | $87.80 | 8,400 | — | — |
| 2018-09-26 | $64.78 | $88.69 | 2,000 | — | — |
| 2018-09-25 | $65.17 | $89.24 | 400 | — | — |
| 2018-09-24 | $65.15 | $89.22 | 1,600 | — | — |
| 2018-09-21 | $63.78 | $87.33 | 4,800 | — | — |
| 2018-09-20 | $64.70 | $88.59 | 200 | — | — |
| 2018-09-19 | $64.31 | $88.05 | 1,600 | — | — |
| 2018-09-18 | $65.53 | $89.73 | 0 | — | — |
| 2018-09-17 | $65.53 | $89.73 | 4,600 | — | — |
| 2018-09-14 | $65.65 | $89.89 | 600 | — | — |
| 2018-09-13 | $65.46 | $89.63 | 2,200 | — | — |
| 2018-09-12 | $65.60 | $89.82 | 4,000 | — | — |
| 2018-09-11 | $65.47 | $89.65 | 4,200 | — | — |
| 2018-09-10 | $65.71 | $89.97 | 10,400 | — | — |
| 2018-09-07 | $65.17 | $89.24 | 1,000 | — | — |
| 2018-09-06 | $64.45 | $88.24 | 2,800 | — | — |
| 2018-09-05 | $63.53 | $86.98 | 4,600 | — | — |
| 2018-09-04 | $63.20 | $86.54 | 1,600 | — | — |
| 2018-08-31 | $62.28 | $85.28 | 5,800 | — | — |
| 2018-08-30 | $61.82 | $84.65 | 3,600 | — | — |
| 2018-08-29 | $61.97 | $84.85 | 1,400 | — | — |
| 2018-08-28 | $61.68 | $84.46 | 400 | — | — |
| 2018-08-27 | $61.55 | $84.28 | 2,400 | — | — |
| 2018-08-24 | $61.99 | $84.87 | 400 | — | — |
| 2018-08-23 | $61.87 | $84.72 | 1,000 | — | — |
| 2018-08-22 | $61.72 | $84.52 | 800 | — | — |
| 2018-08-21 | $61.87 | $84.72 | 1,600 | — | — |
| 2018-08-20 | $63.14 | $86.46 | 1,600 | — | — |
| 2018-08-17 | $62.92 | $86.16 | 800 | — | — |
| 2018-08-16 | $62.50 | $85.58 | 2,400 | — | — |
| 2018-08-15 | $61.95 | $84.82 | 2,600 | — | — |
| 2018-08-14 | $60.61 | $82.99 | 600 | — | — |
| 2018-08-13 | $60.31 | $82.58 | 800 | — | — |
| 2018-08-10 | $60.60 | $82.97 | 1,800 | — | — |
| 2018-08-09 | $60.31 | $82.59 | 200 | — | — |
| 2018-08-08 | $60.65 | $83.05 | 1,600 | — | — |
| 2018-08-07 | $60.49 | $82.83 | 600 | — | — |
| 2018-08-06 | $60.92 | $83.41 | 3,600 | — | — |
| 2018-08-03 | $60.83 | $83.29 | 600 | — | — |
| 2018-08-02 | $59.79 | $81.88 | 7,000 | — | — |
| 2018-08-01 | $58.79 | $80.51 | 200 | — | — |
| 2018-07-31 | $58.64 | $80.29 | 1,000 | — | — |
| 2018-07-30 | $58.47 | $80.05 | 1,000 | — | — |
| 2018-07-27 | $59.22 | $81.10 | 1,000 | — | — |
| 2018-07-26 | $59.33 | $81.23 | 1,800 | — | — |
| 2018-07-25 | $58.50 | $80.10 | 400 | — | — |
| 2018-07-24 | $58.46 | $80.04 | 600 | — | — |
| 2018-07-23 | $58.42 | $79.99 | 1,000 | — | — |
| 2018-07-20 | $59.01 | $80.80 | 0 | — | — |
| 2018-07-19 | $59.01 | $80.80 | 1,200 | — | — |
| 2018-07-18 | $58.83 | $80.56 | 1,000 | — | — |
| 2018-07-17 | $59.60 | $81.61 | 1,200 | — | — |
| 2018-07-16 | $59.40 | $81.34 | 400 | — | — |
| 2018-07-13 | $58.58 | $80.21 | 1,000 | — | — |
| 2018-07-12 | $59.06 | $80.87 | 1,400 | — | — |
| 2018-07-11 | $59.21 | $81.07 | 1,000 | — | — |
| 2018-07-10 | $58.68 | $80.35 | 5,000 | — | — |
| 2018-07-09 | $59.75 | $81.81 | 800 | — | — |
| 2018-07-06 | $59.66 | $81.69 | 2,200 | — | — |
| 2018-07-05 | $58.71 | $80.03 | 200 | — | — |
| 2018-07-03 | $57.66 | $78.60 | 400 | — | — |
| 2018-07-02 | $57.64 | $78.58 | 9,200 | — | — |
| 2018-06-29 | $57.90 | $78.93 | 4,000 | — | — |
| 2018-06-28 | $57.11 | $77.85 | 7,600 | — | — |
| 2018-06-27 | $53.22 | $72.54 | 1,600 | — | — |
| 2018-06-26 | $53.26 | $72.60 | 0 | — | — |
| 2018-06-25 | $53.26 | $72.60 | 400 | — | — |
| 2018-06-22 | $53.29 | $72.64 | 1,600 | — | — |
| 2018-06-21 | $52.50 | $71.57 | 600 | — | — |
| 2018-06-20 | $53.03 | $72.29 | 1,000 | — | — |
| 2018-06-19 | $52.82 | $72.00 | 200 | — | — |
| 2018-06-18 | $52.71 | $71.85 | 1,600 | — | — |
| 2018-06-15 | $52.60 | $71.70 | 600 | — | — |
| 2018-06-14 | $52.87 | $72.07 | 3,000 | — | — |
| 2018-06-13 | $52.38 | $71.41 | 600 | — | — |
| 2018-06-12 | $52.50 | $71.57 | 0 | — | — |
| 2018-06-11 | $52.50 | $71.57 | 3,000 | — | — |
| 2018-06-08 | $51.67 | $70.44 | 1,800 | — | — |
| 2018-06-07 | $50.88 | $69.35 | 400 | — | — |
| 2018-06-06 | $50.50 | $68.84 | 10,000 | — | — |
| 2018-06-05 | $50.35 | $68.64 | 600 | — | — |
| 2018-06-04 | $51.02 | $69.55 | 4,200 | — | — |
| 2018-06-01 | $50.49 | $68.82 | 9,200 | — | — |
| 2018-05-31 | $50.60 | $68.98 | 2,000 | — | — |
| 2018-05-30 | $51.88 | $70.73 | 2,200 | — | — |
| 2018-05-29 | $51.44 | $70.12 | 2,200 | — | — |
| 2018-05-25 | $51.81 | $70.63 | 2,400 | — | — |
| 2018-05-24 | $50.98 | $69.50 | 400 | — | — |
| 2018-05-23 | $51.30 | $69.93 | 2,000 | — | — |
| 2018-05-22 | $51.17 | $69.76 | 2,200 | — | — |
| 2018-05-21 | $51.20 | $69.80 | 600 | — | — |
| 2018-05-18 | $51.20 | $69.80 | 1,400 | — | — |
| 2018-05-17 | $52.61 | $71.72 | 400 | — | — |
| 2018-05-16 | $53.03 | $72.28 | 1,600 | — | — |
| 2018-05-15 | $52.76 | $71.92 | 25,200 | — | — |
| 2018-05-14 | $53.53 | $72.97 | 2,000 | — | — |
| 2018-05-11 | $53.59 | $73.05 | 3,600 | — | — |
| 2018-05-10 | $53.59 | $73.05 | 6,000 | — | — |
| 2018-05-09 | $52.44 | $71.48 | 9,200 | — | — |
| 2018-05-08 | $52.48 | $71.54 | 3,000 | — | — |
| 2018-05-07 | $52.19 | $71.14 | 1,400 | — | — |
| 2018-05-04 | $51.69 | $70.46 | 0 | — | — |
| 2018-05-03 | $51.69 | $70.46 | 0 | — | — |
| 2018-05-02 | $51.69 | $70.46 | 0 | — | — |
| 2018-05-01 | $51.69 | $70.46 | 2,000 | — | — |
| 2018-04-30 | $52.85 | $72.04 | 400 | — | — |
| 2018-04-27 | $53.15 | $72.46 | 800 | — | — |
| 2018-04-26 | $53.42 | $72.82 | 800 | — | — |
| 2018-04-25 | $52.15 | $71.09 | 3,200 | — | — |
| 2018-04-24 | $51.38 | $70.04 | 2,600 | — | — |
| 2018-04-23 | $51.74 | $70.53 | 5,000 | — | — |
| 2018-04-20 | $51.74 | $70.53 | 1,600 | — | — |
| 2018-04-19 | $53.92 | $73.50 | 2,000 | — | — |
| 2018-04-18 | $53.06 | $72.33 | 400 | — | — |
| 2018-04-17 | $53.62 | $73.09 | 2,000 | — | — |
| 2018-04-16 | $52.00 | $70.89 | 1,000 | — | — |
| 2018-04-13 | $52.55 | $71.64 | 600 | — | — |
| 2018-04-12 | $53.10 | $72.39 | 1,000 | — | — |
| 2018-04-11 | $53.93 | $73.52 | 200 | — | — |
| 2018-04-10 | $52.67 | $71.81 | 800 | — | — |
| 2018-04-09 | $52.32 | $71.32 | 0 | — | — |
| 2018-04-06 | $52.32 | $71.32 | 200 | — | — |
| 2018-04-05 | $53.51 | $72.59 | 600 | — | — |
| 2018-04-04 | $52.43 | $71.13 | 200 | — | — |
| 2018-04-03 | $51.99 | $70.52 | 0 | — | — |
| 2018-04-02 | $51.99 | $70.52 | 1,400 | — | — |
| 2018-03-29 | $52.91 | $71.78 | 0 | — | — |
| 2018-03-28 | $52.91 | $71.78 | 1,400 | — | — |
| 2018-03-27 | $53.45 | $72.51 | 2,200 | — | — |
| 2018-03-26 | $52.83 | $71.68 | 200 | — | — |
| 2018-03-23 | $53.37 | $72.39 | 1,400 | — | — |
| 2018-03-22 | $53.42 | $72.47 | 0 | — | — |
| 2018-03-21 | $53.42 | $72.47 | 2,000 | — | — |
| 2018-03-20 | $53.78 | $72.95 | 0 | — | — |
| 2018-03-19 | $53.78 | $72.95 | 2,000 | — | — |
| 2018-03-16 | $53.36 | $72.38 | 4,000 | — | — |
| 2018-03-15 | $55.23 | $74.92 | 0 | — | — |
| 2018-03-14 | $55.23 | $74.92 | 2,400 | — | — |
| 2018-03-13 | $56.46 | $76.59 | 1,800 | — | — |
| 2018-03-12 | $55.99 | $75.96 | 3,000 | — | — |
| 2018-03-09 | $54.51 | $73.95 | 4,600 | — | — |
| 2018-03-08 | $54.79 | $74.32 | 0 | — | — |
| 2018-03-07 | $54.79 | $74.32 | 0 | — | — |
| 2018-03-06 | $54.79 | $74.32 | 3,400 | — | — |
| 2018-03-05 | $54.79 | $74.33 | 1,200 | — | — |
| 2018-03-02 | $53.96 | $73.20 | 0 | — | — |
| 2018-03-01 | $53.96 | $73.20 | 1,000 | — | — |
| 2018-02-28 | $54.23 | $73.57 | 0 | — | — |
| 2018-02-27 | $54.23 | $73.57 | 1,800 | — | — |
| 2018-02-26 | $53.00 | $71.90 | 0 | — | — |
| 2018-02-23 | $53.00 | $71.90 | 7,600 | — | — |
| 2018-02-22 | $52.75 | $71.56 | 800 | — | — |
| 2018-02-21 | $52.89 | $71.75 | 1,000 | — | — |
| 2018-02-20 | $52.00 | $70.54 | 3,000 | — | — |
| 2018-02-16 | $52.58 | $71.32 | 2,000 | — | — |
| 2018-02-15 | $52.00 | $70.54 | 2,400 | — | — |
| 2018-02-14 | $51.87 | $70.36 | 2,600 | — | — |
| 2018-02-13 | $50.88 | $69.03 | 1,400 | — | — |
| 2018-02-12 | $51.21 | $69.47 | 1,000 | — | — |
| 2018-02-09 | $50.92 | $69.08 | 2,000 | — | — |
| 2018-02-08 | $52.32 | $70.98 | 400 | — | — |
| 2018-02-07 | $51.33 | $69.63 | 7,000 | — | — |
| 2018-02-06 | $51.15 | $69.39 | 3,800 | — | — |
| 2018-02-05 | $50.95 | $69.11 | 2,200 | — | — |
| 2018-02-02 | $53.44 | $72.50 | 200 | — | — |
| 2018-02-01 | $53.81 | $73.00 | 1,400 | — | — |
| 2018-01-31 | $54.53 | $73.97 | 4,200 | — | — |
| 2018-01-30 | $53.95 | $73.19 | 7,800 | — | — |
| 2018-01-29 | $54.25 | $73.59 | 4,600 | — | — |
| 2018-01-26 | $53.65 | $72.78 | 9,200 | — | — |
| 2018-01-25 | $52.50 | $71.22 | 43,800 | — | — |
| 2018-01-24 | $49.72 | $67.45 | 1,200 | — | — |
| 2018-01-23 | $49.60 | $67.28 | 1,200 | — | — |
| 2018-01-22 | $49.97 | $67.78 | 0 | — | — |
| 2018-01-19 | $49.97 | $67.78 | 800 | — | — |
| 2018-01-18 | $51.42 | $69.75 | 7,200 | — | — |
| 2018-01-17 | $51.24 | $69.51 | 7,000 | — | — |
| 2018-01-16 | $50.35 | $68.30 | 3,200 | — | — |
| 2018-01-12 | $51.42 | $69.76 | 0 | — | — |
| 2018-01-11 | $51.42 | $69.76 | 1,000 | — | — |
| 2018-01-10 | $50.67 | $68.75 | 1,600 | — | — |
| 2018-01-09 | $51.65 | $70.07 | 5,600 | — | — |
| 2018-01-08 | $51.58 | $69.97 | 2,600 | — | — |
| 2018-01-05 | $51.50 | $69.86 | 200 | — | — |
| 2018-01-04 | $51.17 | $69.41 | 11,000 | — | — |
| 2018-01-03 | $50.54 | $68.56 | 1,800 | — | — |
| 2018-01-02 | $50.11 | $67.97 | 600 | — | — |