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
- 2007-02-08 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 | $64.80 | $135.77 | 46,220 | — | — |
| 2018-12-28 | $63.50 | $133.05 | 29,670 | — | — |
| 2018-12-27 | $63.00 | $132.00 | 36,820 | — | — |
| 2018-12-26 | $64.80 | $135.77 | 43,270 | — | — |
| 2018-12-24 | $61.00 | $127.81 | 38,800 | — | — |
| 2018-12-21 | $61.10 | $128.02 | 139,090 | — | — |
| 2018-12-20 | $62.60 | $131.16 | 74,310 | — | — |
| 2018-12-19 | $65.00 | $136.19 | 73,540 | — | — |
| 2018-12-18 | $67.20 | $140.80 | 41,350 | — | — |
| 2018-12-17 | $66.90 | $140.17 | 63,100 | — | — |
| 2018-12-14 | $71.70 | $150.23 | 53,890 | — | — |
| 2018-12-13 | $72.10 | $151.07 | 45,840 | — | — |
| 2018-12-12 | $74.70 | $156.52 | 69,490 | — | — |
| 2018-12-11 | $71.30 | $149.39 | 38,970 | — | — |
| 2018-12-10 | $69.30 | $145.20 | 55,740 | — | — |
| 2018-12-07 | $68.30 | $143.11 | 37,490 | — | — |
| 2018-12-06 | $68.90 | $144.36 | 43,620 | — | — |
| 2018-12-04 | $69.00 | $144.57 | 75,220 | — | — |
| 2018-12-03 | $69.00 | $144.57 | 58,820 | — | — |
| 2018-11-30 | $69.10 | $144.78 | 45,390 | — | — |
| 2018-11-29 | $71.10 | $148.97 | 33,300 | — | — |
| 2018-11-28 | $73.00 | $152.95 | 56,090 | — | — |
| 2018-11-27 | $68.60 | $143.74 | 32,590 | — | — |
| 2018-11-26 | $71.20 | $149.18 | 49,360 | — | — |
| 2018-11-23 | $68.10 | $142.69 | 24,690 | — | — |
| 2018-11-21 | $68.60 | $143.74 | 25,120 | — | — |
| 2018-11-20 | $67.60 | $141.64 | 42,000 | — | — |
| 2018-11-19 | $67.50 | $141.43 | 66,510 | — | — |
| 2018-11-16 | $67.70 | $141.85 | 68,010 | — | — |
| 2018-11-15 | $70.70 | $148.14 | 63,290 | — | — |
| 2018-11-14 | $70.90 | $148.55 | 83,790 | — | — |
| 2018-11-13 | $70.40 | $143.94 | 76,480 | — | — |
| 2018-11-12 | $72.10 | $147.42 | 53,020 | — | — |
| 2018-11-09 | $75.00 | $153.35 | 73,760 | — | — |
| 2018-11-08 | $76.80 | $157.03 | 72,510 | — | — |
| 2018-11-07 | $73.10 | $149.47 | 123,230 | — | — |
| 2018-11-06 | $72.60 | $148.44 | 149,260 | — | — |
| 2018-11-05 | $80.40 | $164.39 | 128,880 | — | — |
| 2018-11-02 | $86.10 | $176.05 | 43,380 | — | — |
| 2018-11-01 | $86.20 | $176.25 | 43,420 | — | — |
| 2018-10-31 | $89.50 | $183.00 | 37,410 | — | — |
| 2018-10-30 | $87.30 | $178.50 | 30,030 | — | — |
| 2018-10-29 | $83.70 | $171.14 | 42,200 | — | — |
| 2018-10-26 | $82.40 | $168.48 | 35,470 | — | — |
| 2018-10-25 | $86.30 | $176.46 | 51,610 | — | — |
| 2018-10-24 | $85.00 | $173.80 | 36,340 | — | — |
| 2018-10-23 | $90.30 | $184.63 | 32,260 | — | — |
| 2018-10-22 | $90.30 | $184.63 | 46,730 | — | — |
| 2018-10-19 | $90.40 | $184.84 | 41,690 | — | — |
| 2018-10-18 | $92.60 | $189.34 | 26,290 | — | — |
| 2018-10-17 | $94.60 | $193.43 | 28,300 | — | — |
| 2018-10-16 | $95.40 | $195.06 | 32,920 | — | — |
| 2018-10-15 | $92.70 | $189.54 | 42,740 | — | — |
| 2018-10-12 | $93.10 | $190.36 | 49,300 | — | — |
| 2018-10-11 | $92.80 | $189.75 | 52,290 | — | — |
| 2018-10-10 | $97.10 | $198.54 | 36,140 | — | — |
| 2018-10-09 | $100.50 | $205.49 | 28,110 | — | — |
| 2018-10-08 | $101.10 | $206.72 | 29,020 | — | — |
| 2018-10-05 | $101.00 | $206.51 | 24,340 | — | — |
| 2018-10-04 | $101.30 | $207.13 | 29,130 | — | — |
| 2018-10-03 | $101.70 | $207.94 | 42,490 | — | — |
| 2018-10-02 | $100.20 | $204.88 | 34,270 | — | — |
| 2018-10-01 | $103.30 | $211.21 | 60,690 | — | — |
| 2018-09-28 | $105.90 | $216.53 | 28,300 | — | — |
| 2018-09-27 | $105.70 | $216.12 | 49,330 | — | — |
| 2018-09-26 | $106.90 | $218.58 | 55,220 | — | — |
| 2018-09-25 | $106.20 | $217.14 | 55,190 | — | — |
| 2018-09-24 | $106.00 | $216.74 | 190,550 | — | — |
| 2018-09-21 | $97.20 | $198.74 | 83,620 | — | — |
| 2018-09-20 | $95.40 | $195.06 | 52,320 | — | — |
| 2018-09-19 | $92.40 | $188.93 | 36,160 | — | — |
| 2018-09-18 | $90.80 | $185.66 | 34,160 | — | — |
| 2018-09-17 | $90.70 | $185.45 | 25,050 | — | — |
| 2018-09-14 | $91.10 | $186.27 | 24,450 | — | — |
| 2018-09-13 | $91.50 | $187.09 | 36,530 | — | — |
| 2018-09-12 | $90.90 | $185.86 | 38,070 | — | — |
| 2018-09-11 | $91.20 | $186.47 | 63,180 | — | — |
| 2018-09-10 | $91.60 | $187.29 | 55,520 | — | — |
| 2018-09-07 | $89.90 | $183.82 | 21,630 | — | — |
| 2018-09-06 | $88.70 | $181.36 | 47,040 | — | — |
| 2018-09-05 | $88.70 | $181.36 | 52,330 | — | — |
| 2018-09-04 | $89.70 | $183.41 | 40,510 | — | — |
| 2018-08-31 | $91.00 | $186.07 | 30,790 | — | — |
| 2018-08-30 | $90.10 | $184.23 | 29,120 | — | — |
| 2018-08-29 | $90.20 | $184.43 | 19,840 | — | — |
| 2018-08-28 | $89.70 | $183.41 | 27,120 | — | — |
| 2018-08-27 | $89.60 | $183.20 | 35,500 | — | — |
| 2018-08-24 | $90.80 | $185.66 | 20,170 | — | — |
| 2018-08-23 | $90.30 | $184.63 | 38,220 | — | — |
| 2018-08-22 | $90.20 | $184.43 | 39,780 | — | — |
| 2018-08-21 | $91.20 | $186.47 | 52,200 | — | — |
| 2018-08-20 | $89.30 | $182.59 | 43,700 | — | — |
| 2018-08-17 | $88.30 | $180.54 | 31,990 | — | — |
| 2018-08-16 | $89.40 | $182.79 | 52,790 | — | — |
| 2018-08-15 | $87.80 | $179.52 | 46,050 | — | — |
| 2018-08-14 | $89.70 | $179.93 | 106,610 | — | — |
| 2018-08-13 | $85.90 | $172.31 | 43,760 | — | — |
| 2018-08-10 | $86.60 | $173.71 | 40,170 | — | — |
| 2018-08-09 | $86.20 | $172.91 | 84,550 | — | — |
| 2018-08-08 | $83.80 | $168.10 | 48,860 | — | — |
| 2018-08-07 | $81.60 | $163.68 | 62,970 | — | — |
| 2018-08-06 | $84.60 | $169.70 | 41,060 | — | — |
| 2018-08-03 | $82.30 | $165.09 | 28,450 | — | — |
| 2018-08-02 | $81.80 | $164.08 | 76,080 | — | — |
| 2018-08-01 | $81.70 | $163.88 | 44,070 | — | — |
| 2018-07-31 | $82.60 | $165.69 | 51,510 | — | — |
| 2018-07-30 | $82.50 | $165.49 | 66,580 | — | — |
| 2018-07-27 | $82.50 | $165.49 | 46,330 | — | — |
| 2018-07-26 | $83.80 | $168.10 | 33,640 | — | — |
| 2018-07-25 | $84.30 | $169.10 | 45,810 | — | — |
| 2018-07-24 | $83.30 | $167.09 | 33,120 | — | — |
| 2018-07-23 | $83.40 | $167.29 | 33,510 | — | — |
| 2018-07-20 | $83.60 | $167.70 | 21,280 | — | — |
| 2018-07-19 | $84.70 | $169.90 | 21,610 | — | — |
| 2018-07-18 | $85.00 | $170.50 | 42,050 | — | — |
| 2018-07-17 | $84.60 | $169.70 | 53,460 | — | — |
| 2018-07-16 | $85.00 | $170.50 | 34,570 | — | — |
| 2018-07-13 | $84.20 | $168.90 | 28,450 | — | — |
| 2018-07-12 | $84.90 | $170.30 | 29,550 | — | — |
| 2018-07-11 | $85.50 | $171.51 | 42,500 | — | — |
| 2018-07-10 | $84.50 | $169.50 | 48,090 | — | — |
| 2018-07-09 | $86.60 | $173.71 | 47,710 | — | — |
| 2018-07-06 | $88.20 | $176.92 | 41,850 | — | — |
| 2018-07-05 | $86.80 | $174.11 | 50,200 | — | — |
| 2018-07-03 | $83.50 | $167.49 | 24,930 | — | — |
| 2018-07-02 | $82.70 | $165.89 | 44,750 | — | — |
| 2018-06-29 | $84.00 | $168.50 | 67,260 | — | — |
| 2018-06-28 | $85.60 | $171.71 | 78,520 | — | — |
| 2018-06-27 | $84.10 | $168.70 | 55,060 | — | — |
| 2018-06-26 | $84.70 | $169.90 | 69,100 | — | — |
| 2018-06-25 | $85.00 | $170.50 | 73,740 | — | — |
| 2018-06-22 | $83.90 | $168.30 | 270,630 | — | — |
| 2018-06-21 | $82.20 | $164.89 | 67,700 | — | — |
| 2018-06-20 | $81.50 | $163.48 | 95,900 | — | — |
| 2018-06-19 | $81.80 | $164.08 | 151,680 | — | — |
| 2018-06-18 | $76.00 | $152.45 | 44,780 | — | — |
| 2018-06-15 | $76.50 | $153.45 | 69,500 | — | — |
| 2018-06-14 | $77.20 | $154.86 | 44,260 | — | — |
| 2018-06-13 | $76.90 | $154.26 | 64,870 | — | — |
| 2018-06-12 | $77.00 | $154.46 | 121,510 | — | — |
| 2018-06-11 | $73.50 | $147.44 | 50,710 | — | — |
| 2018-06-08 | $72.80 | $146.03 | 41,380 | — | — |
| 2018-06-07 | $73.00 | $146.43 | 87,250 | — | — |
| 2018-06-06 | $72.70 | $145.83 | 50,780 | — | — |
| 2018-06-05 | $73.50 | $147.44 | 62,130 | — | — |
| 2018-06-04 | $73.90 | $148.24 | 45,500 | — | — |
| 2018-06-01 | $74.50 | $149.44 | 52,640 | — | — |
| 2018-05-31 | $74.10 | $148.64 | 145,820 | — | — |
| 2018-05-30 | $74.00 | $148.44 | 69,500 | — | — |
| 2018-05-29 | $72.60 | $145.63 | 158,450 | — | — |
| 2018-05-25 | $71.80 | $144.03 | 32,700 | — | — |
| 2018-05-24 | $72.30 | $145.03 | 42,090 | — | — |
| 2018-05-23 | $71.70 | $143.82 | 57,930 | — | — |
| 2018-05-22 | $72.10 | $144.63 | 47,120 | — | — |
| 2018-05-21 | $71.80 | $144.03 | 55,440 | — | — |
| 2018-05-18 | $71.10 | $142.62 | 54,680 | — | — |
| 2018-05-17 | $72.40 | $145.23 | 71,700 | — | — |
| 2018-05-16 | $74.10 | $145.23 | 91,110 | — | — |
| 2018-05-15 | $74.00 | $145.03 | 87,320 | — | — |
| 2018-05-14 | $72.70 | $142.48 | 63,280 | — | — |
| 2018-05-11 | $72.30 | $141.70 | 63,890 | — | — |
| 2018-05-10 | $71.10 | $139.35 | 119,170 | — | — |
| 2018-05-09 | $69.20 | $135.63 | 125,830 | — | — |
| 2018-05-08 | $68.00 | $133.27 | 222,380 | — | — |
| 2018-05-07 | $64.30 | $126.02 | 289,310 | — | — |
| 2018-05-04 | $55.80 | $109.36 | 57,250 | — | — |
| 2018-05-03 | $55.10 | $107.99 | 72,260 | — | — |
| 2018-05-02 | $56.40 | $110.54 | 45,890 | — | — |
| 2018-05-01 | $56.40 | $110.54 | 55,470 | — | — |
| 2018-04-30 | $57.20 | $112.11 | 47,290 | — | — |
| 2018-04-27 | $57.90 | $113.48 | 37,630 | — | — |
| 2018-04-26 | $57.70 | $113.09 | 37,330 | — | — |
| 2018-04-25 | $58.30 | $114.26 | 77,860 | — | — |
| 2018-04-24 | $57.50 | $112.69 | 70,360 | — | — |
| 2018-04-23 | $57.50 | $112.69 | 67,870 | — | — |
| 2018-04-20 | $56.10 | $109.95 | 49,340 | — | — |
| 2018-04-19 | $57.70 | $113.09 | 58,790 | — | — |
| 2018-04-18 | $58.70 | $115.05 | 65,470 | — | — |
| 2018-04-17 | $57.70 | $113.09 | 56,110 | — | — |
| 2018-04-16 | $57.80 | $113.28 | 78,570 | — | — |
| 2018-04-13 | $55.40 | $108.58 | 37,320 | — | — |
| 2018-04-12 | $55.10 | $107.99 | 40,230 | — | — |
| 2018-04-11 | $55.40 | $108.58 | 46,000 | — | — |
| 2018-04-10 | $54.80 | $107.40 | 73,680 | — | — |
| 2018-04-09 | $53.60 | $105.05 | 39,010 | — | — |
| 2018-04-06 | $54.60 | $107.01 | 59,620 | — | — |
| 2018-04-05 | $54.40 | $106.62 | 55,270 | — | — |
| 2018-04-04 | $52.90 | $103.68 | 55,260 | — | — |
| 2018-04-03 | $52.40 | $102.70 | 51,190 | — | — |
| 2018-04-02 | $52.30 | $102.50 | 81,950 | — | — |
| 2018-03-29 | $51.90 | $101.72 | 169,830 | — | — |
| 2018-03-28 | $53.60 | $105.05 | 103,780 | — | — |
| 2018-03-27 | $52.30 | $102.50 | 56,860 | — | — |
| 2018-03-26 | $52.80 | $103.48 | 52,130 | — | — |
| 2018-03-23 | $52.50 | $102.89 | 78,920 | — | — |
| 2018-03-22 | $54.60 | $107.01 | 151,380 | — | — |
| 2018-03-21 | $55.60 | $108.97 | 124,520 | — | — |
| 2018-03-20 | $57.00 | $108.38 | 170,640 | — | — |
| 2018-03-19 | $58.00 | $110.28 | 146,730 | — | — |
| 2018-03-16 | $57.20 | $108.76 | 143,590 | — | — |
| 2018-03-15 | $56.40 | $107.24 | 148,010 | — | — |
| 2018-03-14 | $60.20 | $114.47 | 91,380 | — | — |
| 2018-03-13 | $62.40 | $118.65 | 320,740 | — | — |
| 2018-03-12 | $68.10 | $129.49 | 146,170 | — | — |
| 2018-03-09 | $69.30 | $131.77 | 144,760 | — | — |
| 2018-03-08 | $70.70 | $134.43 | 100,090 | — | — |
| 2018-03-07 | $74.80 | $142.23 | 97,040 | — | — |
| 2018-03-06 | $76.90 | $146.22 | 61,150 | — | — |
| 2018-03-05 | $77.00 | $146.41 | 92,600 | — | — |
| 2018-03-02 | $75.30 | $143.18 | 146,450 | — | — |
| 2018-03-01 | $74.90 | $142.42 | 67,980 | — | — |
| 2018-02-28 | $75.30 | $143.18 | 129,920 | — | — |
| 2018-02-27 | $75.00 | $142.61 | 80,430 | — | — |
| 2018-02-26 | $77.10 | $146.60 | 184,740 | — | — |
| 2018-02-23 | $73.90 | $140.52 | 43,710 | — | — |
| 2018-02-22 | $73.40 | $139.57 | 33,700 | — | — |
| 2018-02-21 | $72.50 | $137.86 | 64,060 | — | — |
| 2018-02-20 | $71.10 | $135.19 | 58,400 | — | — |
| 2018-02-16 | $70.50 | $134.05 | 38,120 | — | — |
| 2018-02-15 | $70.00 | $133.10 | 39,310 | — | — |
| 2018-02-14 | $70.90 | $134.81 | 72,520 | — | — |
| 2018-02-13 | $69.60 | $132.34 | 42,540 | — | — |
| 2018-02-12 | $69.10 | $131.39 | 40,310 | — | — |
| 2018-02-09 | $67.50 | $128.35 | 52,190 | — | — |
| 2018-02-08 | $67.60 | $128.54 | 51,170 | — | — |
| 2018-02-07 | $67.60 | $128.54 | 43,260 | — | — |
| 2018-02-06 | $66.30 | $126.07 | 51,770 | — | — |
| 2018-02-05 | $65.80 | $125.12 | 58,820 | — | — |
| 2018-02-02 | $68.90 | $131.01 | 79,230 | — | — |
| 2018-02-01 | $68.50 | $130.25 | 40,160 | — | — |
| 2018-01-31 | $67.00 | $127.40 | 32,020 | — | — |
| 2018-01-30 | $66.20 | $125.88 | 33,530 | — | — |
| 2018-01-29 | $66.70 | $126.83 | 53,350 | — | — |
| 2018-01-26 | $65.90 | $125.31 | 38,980 | — | — |
| 2018-01-25 | $66.10 | $125.69 | 41,060 | — | — |
| 2018-01-24 | $66.00 | $125.50 | 72,090 | — | — |
| 2018-01-23 | $66.40 | $126.26 | 31,240 | — | — |
| 2018-01-22 | $66.70 | $126.83 | 33,180 | — | — |
| 2018-01-19 | $65.60 | $124.74 | 35,120 | — | — |
| 2018-01-18 | $64.80 | $123.21 | 34,520 | — | — |
| 2018-01-17 | $63.50 | $120.74 | 33,090 | — | — |
| 2018-01-16 | $63.40 | $120.55 | 41,320 | — | — |
| 2018-01-12 | $65.40 | $124.35 | 51,500 | — | — |
| 2018-01-11 | $63.50 | $120.74 | 116,650 | — | — |
| 2018-01-10 | $61.90 | $117.70 | 55,390 | — | — |
| 2018-01-09 | $61.50 | $116.94 | 77,470 | — | — |
| 2018-01-08 | $65.00 | $123.59 | 47,250 | — | — |
| 2018-01-05 | $66.10 | $125.69 | 38,350 | — | — |
| 2018-01-04 | $66.60 | $126.64 | 58,750 | — | — |
| 2018-01-03 | $68.00 | $129.30 | 38,870 | — | — |
| 2018-01-02 | $70.00 | $133.10 | 54,790 | — | — |