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
- 2013-06-28 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 | $55.92 | $55.92 | 66,363 | — | — |
| 2018-12-28 | $54.24 | $54.24 | 39,750 | — | — |
| 2018-12-27 | $52.32 | $52.32 | 32,975 | — | — |
| 2018-12-26 | $53.12 | $53.12 | 76,388 | — | — |
| 2018-12-24 | $52.08 | $52.08 | 34,188 | — | — |
| 2018-12-21 | $51.60 | $51.60 | 67,125 | — | — |
| 2018-12-20 | $52.96 | $52.96 | 81,638 | — | — |
| 2018-12-19 | $52.96 | $52.96 | 49,363 | — | — |
| 2018-12-18 | $54.24 | $54.24 | 42,200 | — | — |
| 2018-12-17 | $54.00 | $54.00 | 93,538 | — | — |
| 2018-12-14 | $55.60 | $55.60 | 82,038 | — | — |
| 2018-12-13 | $58.80 | $58.80 | 48,200 | — | — |
| 2018-12-12 | $61.28 | $61.28 | 81,163 | — | — |
| 2018-12-11 | $58.56 | $58.56 | 77,788 | — | — |
| 2018-12-10 | $59.44 | $59.44 | 62,488 | — | — |
| 2018-12-07 | $59.52 | $59.52 | 58,150 | — | — |
| 2018-12-06 | $61.68 | $61.68 | 94,288 | — | — |
| 2018-12-04 | $60.88 | $60.88 | 93,575 | — | — |
| 2018-12-03 | $65.20 | $65.20 | 327,138 | — | — |
| 2018-11-30 | $63.28 | $63.28 | 117,088 | — | — |
| 2018-11-29 | $67.36 | $67.36 | 276,200 | — | — |
| 2018-11-28 | $74.40 | $74.40 | 98,675 | — | — |
| 2018-11-27 | $73.36 | $73.36 | 34,125 | — | — |
| 2018-11-26 | $75.04 | $75.04 | 56,550 | — | — |
| 2018-11-23 | $74.16 | $74.16 | 15,300 | — | — |
| 2018-11-21 | $74.80 | $74.80 | 24,475 | — | — |
| 2018-11-20 | $74.08 | $74.08 | 78,938 | — | — |
| 2018-11-19 | $74.16 | $74.16 | 42,900 | — | — |
| 2018-11-16 | $73.52 | $73.52 | 42,238 | — | — |
| 2018-11-15 | $74.40 | $74.40 | 51,275 | — | — |
| 2018-11-14 | $74.24 | $74.24 | 55,775 | — | — |
| 2018-11-13 | $73.68 | $73.68 | 41,513 | — | — |
| 2018-11-12 | $73.36 | $73.36 | 51,938 | — | — |
| 2018-11-09 | $76.56 | $76.56 | 54,263 | — | — |
| 2018-11-08 | $74.56 | $74.56 | 35,138 | — | — |
| 2018-11-07 | $77.28 | $77.28 | 43,775 | — | — |
| 2018-11-06 | $76.72 | $76.72 | 22,013 | — | — |
| 2018-11-05 | $76.08 | $76.08 | 32,338 | — | — |
| 2018-11-02 | $75.76 | $75.76 | 54,463 | — | — |
| 2018-11-01 | $73.84 | $73.84 | 76,300 | — | — |
| 2018-10-31 | $75.44 | $75.44 | 48,575 | — | — |
| 2018-10-30 | $76.16 | $76.16 | 69,000 | — | — |
| 2018-10-29 | $75.20 | $75.20 | 88,925 | — | — |
| 2018-10-26 | $77.60 | $77.60 | 135,300 | — | — |
| 2018-10-25 | $74.32 | $74.32 | 361,950 | — | — |
| 2018-10-24 | $76.24 | $76.24 | 390,050 | — | — |
| 2018-10-23 | $101.36 | $101.36 | 59,950 | — | — |
| 2018-10-22 | $100.72 | $100.72 | 64,925 | — | — |
| 2018-10-19 | $98.56 | $98.56 | 65,100 | — | — |
| 2018-10-18 | $104.80 | $104.80 | 28,613 | — | — |
| 2018-10-17 | $105.84 | $105.84 | 59,488 | — | — |
| 2018-10-16 | $105.84 | $105.84 | 231,575 | — | — |
| 2018-10-15 | $91.44 | $91.44 | 20,875 | — | — |
| 2018-10-12 | $91.12 | $91.12 | 43,888 | — | — |
| 2018-10-11 | $90.48 | $90.48 | 59,463 | — | — |
| 2018-10-10 | $86.32 | $86.32 | 27,613 | — | — |
| 2018-10-09 | $86.56 | $86.56 | 43,163 | — | — |
| 2018-10-08 | $88.08 | $88.08 | 28,650 | — | — |
| 2018-10-05 | $88.56 | $88.56 | 34,300 | — | — |
| 2018-10-04 | $88.00 | $88.00 | 60,825 | — | — |
| 2018-10-03 | $91.04 | $91.04 | 59,100 | — | — |
| 2018-10-02 | $92.16 | $92.16 | 51,650 | — | — |
| 2018-10-01 | $98.16 | $98.16 | 48,875 | — | — |
| 2018-09-28 | $96.80 | $96.80 | 47,050 | — | — |
| 2018-09-27 | $98.00 | $98.00 | 26,863 | — | — |
| 2018-09-26 | $98.80 | $98.80 | 62,775 | — | — |
| 2018-09-25 | $96.00 | $96.00 | 63,700 | — | — |
| 2018-09-24 | $94.80 | $94.80 | 39,200 | — | — |
| 2018-09-21 | $100.00 | $100.00 | 63,350 | — | — |
| 2018-09-20 | $100.00 | $100.00 | 34,488 | — | — |
| 2018-09-19 | $100.80 | $100.80 | 62,663 | — | — |
| 2018-09-18 | $101.20 | $101.20 | 41,713 | — | — |
| 2018-09-17 | $100.00 | $100.00 | 48,113 | — | — |
| 2018-09-14 | $103.20 | $103.20 | 52,813 | — | — |
| 2018-09-13 | $100.40 | $100.40 | 28,638 | — | — |
| 2018-09-12 | $99.20 | $99.20 | 46,750 | — | — |
| 2018-09-11 | $97.60 | $97.60 | 42,975 | — | — |
| 2018-09-10 | $99.20 | $99.20 | 28,638 | — | — |
| 2018-09-07 | $96.80 | $96.80 | 29,650 | — | — |
| 2018-09-06 | $96.00 | $96.00 | 29,550 | — | — |
| 2018-09-05 | $96.80 | $96.80 | 30,638 | — | — |
| 2018-09-04 | $96.80 | $96.80 | 93,613 | — | — |
| 2018-08-31 | $98.40 | $98.40 | 73,725 | — | — |
| 2018-08-30 | $94.80 | $94.80 | 29,438 | — | — |
| 2018-08-29 | $94.40 | $94.40 | 99,600 | — | — |
| 2018-08-28 | $92.80 | $92.80 | 58,713 | — | — |
| 2018-08-27 | $92.40 | $92.40 | 57,200 | — | — |
| 2018-08-24 | $92.80 | $92.80 | 40,513 | — | — |
| 2018-08-23 | $92.00 | $92.00 | 43,250 | — | — |
| 2018-08-22 | $89.60 | $89.60 | 32,388 | — | — |
| 2018-08-21 | $89.20 | $89.20 | 50,700 | — | — |
| 2018-08-20 | $88.80 | $88.80 | 31,663 | — | — |
| 2018-08-17 | $90.00 | $90.00 | 90,713 | — | — |
| 2018-08-16 | $86.40 | $86.40 | 41,775 | — | — |
| 2018-08-15 | $84.80 | $84.80 | 42,863 | — | — |
| 2018-08-14 | $85.60 | $85.60 | 41,363 | — | — |
| 2018-08-13 | $82.80 | $82.80 | 38,913 | — | — |
| 2018-08-10 | $84.80 | $84.80 | 195,125 | — | — |
| 2018-08-09 | $83.20 | $83.20 | 55,813 | — | — |
| 2018-08-08 | $82.40 | $82.40 | 61,738 | — | — |
| 2018-08-07 | $78.80 | $78.80 | 41,425 | — | — |
| 2018-08-06 | $77.60 | $77.60 | 79,500 | — | — |
| 2018-08-03 | $79.20 | $79.20 | 57,250 | — | — |
| 2018-08-02 | $82.00 | $82.00 | 58,938 | — | — |
| 2018-08-01 | $84.00 | $84.00 | 52,700 | — | — |
| 2018-07-31 | $83.60 | $83.60 | 108,325 | — | — |
| 2018-07-30 | $81.20 | $81.20 | 122,713 | — | — |
| 2018-07-27 | $78.80 | $78.80 | 631,600 | — | — |
| 2018-07-26 | $82.00 | $82.00 | 131,563 | — | — |
| 2018-07-25 | $90.40 | $90.40 | 62,938 | — | — |
| 2018-07-24 | $92.40 | $92.40 | 118,975 | — | — |
| 2018-07-23 | $96.00 | $96.00 | 47,063 | — | — |
| 2018-07-20 | $94.00 | $94.00 | 53,288 | — | — |
| 2018-07-19 | $94.40 | $94.40 | 139,538 | — | — |
| 2018-07-18 | $94.80 | $94.80 | 99,450 | — | — |
| 2018-07-17 | $96.80 | $96.80 | 46,088 | — | — |
| 2018-07-16 | $99.60 | $99.60 | 48,288 | — | — |
| 2018-07-13 | $97.20 | $97.20 | 35,600 | — | — |
| 2018-07-12 | $100.00 | $100.00 | 33,225 | — | — |
| 2018-07-11 | $94.40 | $94.40 | 19,375 | — | — |
| 2018-07-10 | $95.20 | $95.20 | 27,850 | — | — |
| 2018-07-09 | $94.80 | $94.80 | 17,400 | — | — |
| 2018-07-06 | $95.60 | $95.60 | 19,588 | — | — |
| 2018-07-05 | $95.60 | $95.60 | 33,713 | — | — |
| 2018-07-03 | $97.20 | $97.20 | 16,913 | — | — |
| 2018-07-02 | $98.80 | $98.80 | 24,975 | — | — |
| 2018-06-29 | $98.40 | $98.40 | 35,238 | — | — |
| 2018-06-28 | $98.00 | $98.00 | 35,063 | — | — |
| 2018-06-27 | $98.80 | $98.80 | 54,688 | — | — |
| 2018-06-26 | $102.00 | $102.00 | 31,488 | — | — |
| 2018-06-25 | $99.20 | $99.20 | 43,238 | — | — |
| 2018-06-22 | $97.60 | $97.60 | 79,625 | — | — |
| 2018-06-21 | $94.80 | $94.80 | 51,775 | — | — |
| 2018-06-20 | $90.40 | $90.40 | 66,888 | — | — |
| 2018-06-19 | $92.80 | $92.80 | 89,213 | — | — |
| 2018-06-18 | $85.60 | $85.60 | 57,575 | — | — |
| 2018-06-15 | $80.40 | $80.40 | 28,425 | — | — |
| 2018-06-14 | $77.20 | $77.20 | 13,488 | — | — |
| 2018-06-13 | $76.00 | $76.00 | 41,688 | — | — |
| 2018-06-12 | $77.20 | $77.20 | 25,538 | — | — |
| 2018-06-11 | $74.40 | $74.40 | 21,225 | — | — |
| 2018-06-08 | $75.60 | $75.60 | 27,975 | — | — |
| 2018-06-07 | $77.20 | $77.20 | 69,638 | — | — |
| 2018-06-06 | $73.20 | $73.20 | 56,888 | — | — |
| 2018-06-05 | $67.60 | $67.60 | 35,813 | — | — |
| 2018-06-04 | $66.80 | $66.80 | 40,438 | — | — |
| 2018-06-01 | $68.00 | $68.00 | 55,100 | — | — |
| 2018-05-31 | $69.20 | $69.20 | 51,063 | — | — |
| 2018-05-30 | $67.60 | $67.60 | 50,963 | — | — |
| 2018-05-29 | $69.20 | $69.20 | 30,775 | — | — |
| 2018-05-25 | $71.20 | $71.20 | 36,013 | — | — |
| 2018-05-24 | $74.00 | $74.00 | 8,488 | — | — |
| 2018-05-23 | $74.40 | $74.40 | 13,513 | — | — |
| 2018-05-22 | $72.40 | $72.40 | 21,525 | — | — |
| 2018-05-21 | $75.60 | $75.60 | 6,813 | — | — |
| 2018-05-18 | $74.40 | $74.40 | 12,750 | — | — |
| 2018-05-17 | $76.40 | $76.40 | 16,650 | — | — |
| 2018-05-16 | $74.40 | $74.40 | 29,575 | — | — |
| 2018-05-15 | $78.40 | $78.40 | 27,500 | — | — |
| 2018-05-14 | $75.60 | $75.60 | 49,713 | — | — |
| 2018-05-11 | $71.60 | $71.60 | 87,250 | — | — |
| 2018-05-10 | $62.40 | $62.40 | 29,000 | — | — |
| 2018-05-09 | $59.20 | $59.20 | 13,850 | — | — |
| 2018-05-08 | $60.00 | $60.00 | 17,963 | — | — |
| 2018-05-07 | $58.80 | $58.80 | 21,900 | — | — |
| 2018-05-04 | $58.00 | $58.00 | 19,588 | — | — |
| 2018-05-03 | $57.60 | $57.60 | 13,938 | — | — |
| 2018-05-02 | $58.00 | $58.00 | 22,238 | — | — |
| 2018-05-01 | $58.00 | $58.00 | 40,800 | — | — |
| 2018-04-30 | $58.00 | $58.00 | 15,175 | — | — |
| 2018-04-27 | $58.40 | $58.40 | 6,763 | — | — |
| 2018-04-26 | $59.20 | $59.20 | 26,625 | — | — |
| 2018-04-25 | $59.60 | $59.60 | 23,138 | — | — |
| 2018-04-24 | $58.80 | $58.80 | 15,138 | — | — |
| 2018-04-23 | $59.60 | $59.60 | 13,463 | — | — |
| 2018-04-20 | $60.80 | $60.80 | 10,963 | — | — |
| 2018-04-19 | $60.00 | $60.00 | 28,950 | — | — |
| 2018-04-18 | $61.60 | $61.60 | 42,875 | — | — |
| 2018-04-17 | $58.40 | $58.40 | 20,650 | — | — |
| 2018-04-16 | $59.20 | $59.20 | 8,113 | — | — |
| 2018-04-13 | $59.20 | $59.20 | 15,825 | — | — |
| 2018-04-12 | $61.20 | $61.20 | 16,638 | — | — |
| 2018-04-11 | $61.60 | $61.60 | 10,450 | — | — |
| 2018-04-10 | $60.00 | $60.00 | 13,150 | — | — |
| 2018-04-09 | $60.80 | $60.80 | 7,038 | — | — |
| 2018-04-06 | $60.80 | $60.80 | 8,425 | — | — |
| 2018-04-05 | $61.20 | $61.20 | 9,475 | — | — |
| 2018-04-04 | $60.80 | $60.80 | 19,450 | — | — |
| 2018-04-03 | $58.80 | $58.80 | 6,213 | — | — |
| 2018-04-02 | $58.00 | $58.00 | 9,888 | — | — |
| 2018-03-29 | $60.40 | $60.40 | 12,750 | — | — |
| 2018-03-28 | $58.80 | $58.80 | 8,388 | — | — |
| 2018-03-27 | $58.40 | $58.40 | 20,800 | — | — |
| 2018-03-26 | $60.40 | $60.40 | 13,888 | — | — |
| 2018-03-23 | $58.80 | $58.80 | 30,413 | — | — |
| 2018-03-22 | $60.40 | $60.40 | 20,663 | — | — |
| 2018-03-21 | $62.00 | $62.00 | 67,725 | — | — |
| 2018-03-20 | $63.20 | $63.20 | 125,800 | — | — |
| 2018-03-19 | $60.40 | $60.40 | 30,675 | — | — |
| 2018-03-16 | $60.80 | $60.80 | 31,413 | — | — |
| 2018-03-15 | $55.20 | $55.20 | 63,613 | — | — |
| 2018-03-14 | $49.20 | $49.20 | 23,638 | — | — |
| 2018-03-13 | $51.20 | $51.20 | 19,313 | — | — |
| 2018-03-12 | $54.40 | $54.40 | 6,275 | — | — |
| 2018-03-09 | $56.40 | $56.40 | 6,738 | — | — |
| 2018-03-08 | $56.80 | $56.80 | 10,100 | — | — |
| 2018-03-07 | $58.40 | $58.40 | 7,488 | — | — |
| 2018-03-06 | $58.00 | $58.00 | 14,613 | — | — |
| 2018-03-05 | $54.80 | $54.80 | 10,375 | — | — |
| 2018-03-02 | $55.20 | $55.20 | 8,200 | — | — |
| 2018-03-01 | $51.60 | $51.60 | 9,625 | — | — |
| 2018-02-28 | $49.60 | $49.60 | 9,775 | — | — |
| 2018-02-27 | $52.00 | $52.00 | 6,038 | — | — |
| 2018-02-26 | $53.60 | $53.60 | 6,525 | — | — |
| 2018-02-23 | $52.40 | $52.40 | 4,188 | — | — |
| 2018-02-22 | $52.00 | $52.00 | 9,775 | — | — |
| 2018-02-21 | $54.40 | $54.40 | 11,500 | — | — |
| 2018-02-20 | $54.80 | $54.80 | 38,863 | — | — |
| 2018-02-16 | $49.20 | $49.20 | 2,663 | — | — |
| 2018-02-15 | $49.20 | $49.20 | 6,775 | — | — |
| 2018-02-14 | $48.80 | $48.80 | 5,600 | — | — |
| 2018-02-13 | $48.00 | $48.00 | 8,188 | — | — |
| 2018-02-12 | $44.80 | $44.80 | 3,350 | — | — |
| 2018-02-09 | $44.80 | $44.80 | 13,875 | — | — |
| 2018-02-08 | $45.20 | $45.20 | 6,763 | — | — |
| 2018-02-07 | $48.00 | $48.00 | 44,800 | — | — |
| 2018-02-06 | $49.20 | $49.20 | 11,600 | — | — |
| 2018-02-05 | $47.20 | $47.20 | 12,413 | — | — |
| 2018-02-02 | $46.80 | $46.80 | 6,263 | — | — |
| 2018-02-01 | $46.80 | $46.80 | 5,925 | — | — |
| 2018-01-31 | $47.20 | $47.20 | 3,625 | — | — |
| 2018-01-30 | $47.60 | $47.60 | 7,788 | — | — |
| 2018-01-29 | $48.00 | $48.00 | 6,325 | — | — |
| 2018-01-26 | $49.84 | $49.84 | 8,413 | — | — |
| 2018-01-25 | $48.80 | $48.80 | 7,638 | — | — |
| 2018-01-24 | $47.60 | $47.60 | 11,400 | — | — |
| 2018-01-23 | $46.00 | $46.00 | 3,513 | — | — |
| 2018-01-22 | $46.00 | $46.00 | 4,313 | — | — |
| 2018-01-19 | $46.40 | $46.40 | 5,388 | — | — |
| 2018-01-18 | $46.40 | $46.40 | 4,825 | — | — |
| 2018-01-17 | $46.80 | $46.80 | 5,025 | — | — |
| 2018-01-16 | $46.40 | $46.40 | 7,588 | — | — |
| 2018-01-12 | $46.00 | $46.00 | 8,075 | — | — |
| 2018-01-11 | $45.20 | $45.20 | 5,413 | — | — |
| 2018-01-10 | $44.40 | $44.40 | 3,725 | — | — |
| 2018-01-09 | $44.00 | $44.00 | 8,763 | — | — |
| 2018-01-08 | $42.00 | $42.00 | 4,225 | — | — |
| 2018-01-05 | $42.40 | $42.40 | 5,563 | — | — |
| 2018-01-04 | $41.60 | $41.60 | 3,850 | — | — |
| 2018-01-03 | $42.00 | $42.00 | 11,500 | — | — |
| 2018-01-02 | $41.60 | $41.60 | 6,050 | — | — |