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
- 2014-07-01 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 | $53.92 | $53.92 | 22,688 | — | — |
| 2018-12-28 | $53.20 | $53.20 | 18,100 | — | — |
| 2018-12-27 | $51.60 | $51.60 | 18,575 | — | — |
| 2018-12-26 | $53.12 | $53.12 | 15,963 | — | — |
| 2018-12-24 | $49.44 | $49.44 | 13,725 | — | — |
| 2018-12-21 | $48.80 | $48.80 | 40,850 | — | — |
| 2018-12-20 | $51.84 | $51.84 | 17,225 | — | — |
| 2018-12-19 | $53.84 | $53.84 | 21,663 | — | — |
| 2018-12-18 | $57.12 | $57.12 | 18,138 | — | — |
| 2018-12-17 | $58.72 | $58.72 | 31,613 | — | — |
| 2018-12-14 | $62.72 | $62.72 | 10,550 | — | — |
| 2018-12-13 | $62.56 | $62.56 | 17,150 | — | — |
| 2018-12-12 | $63.20 | $63.20 | 20,038 | — | — |
| 2018-12-11 | $63.68 | $63.68 | 16,225 | — | — |
| 2018-12-10 | $63.60 | $63.60 | 13,375 | — | — |
| 2018-12-07 | $63.52 | $63.52 | 15,775 | — | — |
| 2018-12-06 | $63.28 | $63.28 | 14,638 | — | — |
| 2018-12-04 | $62.48 | $62.48 | 20,163 | — | — |
| 2018-12-03 | $64.48 | $64.48 | 10,475 | — | — |
| 2018-11-30 | $63.28 | $63.28 | 13,400 | — | — |
| 2018-11-29 | $62.56 | $62.56 | 15,713 | — | — |
| 2018-11-28 | $66.24 | $66.24 | 12,125 | — | — |
| 2018-11-27 | $63.36 | $63.36 | 12,400 | — | — |
| 2018-11-26 | $69.68 | $69.68 | 13,088 | — | — |
| 2018-11-23 | $70.48 | $70.48 | 7,225 | — | — |
| 2018-11-21 | $69.28 | $69.28 | 7,088 | — | — |
| 2018-11-20 | $67.20 | $67.20 | 24,338 | — | — |
| 2018-11-19 | $66.64 | $66.64 | 17,775 | — | — |
| 2018-11-16 | $67.20 | $67.20 | 12,950 | — | — |
| 2018-11-15 | $66.40 | $66.40 | 17,575 | — | — |
| 2018-11-14 | $66.24 | $66.24 | 37,700 | — | — |
| 2018-11-13 | $65.20 | $65.20 | 25,900 | — | — |
| 2018-11-12 | $67.52 | $67.52 | 59,538 | — | — |
| 2018-11-09 | $76.40 | $76.40 | 23,813 | — | — |
| 2018-11-08 | $81.68 | $81.68 | 20,388 | — | — |
| 2018-11-07 | $82.16 | $82.16 | 49,525 | — | — |
| 2018-11-06 | $77.76 | $77.76 | 22,975 | — | — |
| 2018-11-05 | $84.48 | $84.48 | 24,400 | — | — |
| 2018-11-02 | $93.60 | $93.60 | 22,050 | — | — |
| 2018-11-01 | $91.60 | $91.60 | 15,075 | — | — |
| 2018-10-31 | $87.76 | $87.76 | 18,175 | — | — |
| 2018-10-30 | $86.16 | $86.16 | 21,675 | — | — |
| 2018-10-29 | $83.60 | $83.60 | 25,950 | — | — |
| 2018-10-26 | $86.00 | $86.00 | 14,000 | — | — |
| 2018-10-25 | $88.16 | $88.16 | 19,425 | — | — |
| 2018-10-24 | $84.80 | $84.80 | 34,013 | — | — |
| 2018-10-23 | $86.88 | $86.88 | 23,875 | — | — |
| 2018-10-22 | $85.84 | $85.84 | 32,400 | — | — |
| 2018-10-19 | $84.56 | $84.56 | 16,750 | — | — |
| 2018-10-18 | $85.76 | $85.76 | 29,588 | — | — |
| 2018-10-17 | $86.88 | $86.88 | 15,950 | — | — |
| 2018-10-16 | $85.44 | $85.44 | 19,838 | — | — |
| 2018-10-15 | $79.20 | $79.20 | 26,650 | — | — |
| 2018-10-12 | $78.00 | $78.00 | 24,988 | — | — |
| 2018-10-11 | $79.36 | $79.36 | 28,888 | — | — |
| 2018-10-10 | $82.80 | $82.80 | 20,563 | — | — |
| 2018-10-09 | $84.40 | $84.40 | 31,938 | — | — |
| 2018-10-08 | $89.44 | $89.44 | 14,763 | — | — |
| 2018-10-05 | $91.04 | $91.04 | 16,438 | — | — |
| 2018-10-04 | $92.16 | $92.16 | 21,700 | — | — |
| 2018-10-03 | $94.48 | $94.48 | 19,900 | — | — |
| 2018-10-02 | $93.60 | $93.60 | 21,113 | — | — |
| 2018-10-01 | $95.20 | $95.20 | 30,075 | — | — |
| 2018-09-28 | $100.40 | $100.40 | 21,300 | — | — |
| 2018-09-27 | $100.40 | $100.40 | 20,875 | — | — |
| 2018-09-26 | $99.60 | $99.60 | 28,788 | — | — |
| 2018-09-25 | $100.00 | $100.00 | 44,688 | — | — |
| 2018-09-24 | $98.40 | $98.40 | 37,350 | — | — |
| 2018-09-21 | $97.20 | $97.20 | 91,488 | — | — |
| 2018-09-20 | $97.60 | $97.60 | 116,488 | — | — |
| 2018-09-19 | $88.80 | $88.80 | 27,475 | — | — |
| 2018-09-18 | $88.80 | $88.80 | 58,550 | — | — |
| 2018-09-17 | $84.80 | $84.80 | 24,313 | — | — |
| 2018-09-14 | $84.00 | $84.00 | 25,738 | — | — |
| 2018-09-13 | $83.60 | $83.60 | 38,700 | — | — |
| 2018-09-12 | $84.00 | $84.00 | 20,400 | — | — |
| 2018-09-11 | $79.00 | $79.00 | 26,163 | — | — |
| 2018-09-10 | $78.00 | $78.00 | 25,000 | — | — |
| 2018-09-07 | $83.60 | $83.60 | 13,875 | — | — |
| 2018-09-06 | $82.80 | $82.80 | 16,225 | — | — |
| 2018-09-05 | $83.60 | $83.60 | 7,900 | — | — |
| 2018-09-04 | $83.60 | $83.60 | 14,200 | — | — |
| 2018-08-31 | $83.20 | $83.20 | 32,663 | — | — |
| 2018-08-30 | $84.00 | $84.00 | 14,663 | — | — |
| 2018-08-29 | $79.60 | $79.60 | 16,175 | — | — |
| 2018-08-28 | $81.20 | $81.20 | 19,338 | — | — |
| 2018-08-27 | $81.60 | $81.60 | 31,275 | — | — |
| 2018-08-24 | $80.80 | $80.80 | 41,050 | — | — |
| 2018-08-23 | $76.40 | $76.40 | 52,925 | — | — |
| 2018-08-22 | $77.60 | $77.60 | 40,600 | — | — |
| 2018-08-21 | $71.60 | $71.60 | 12,863 | — | — |
| 2018-08-20 | $70.80 | $70.80 | 16,163 | — | — |
| 2018-08-17 | $71.20 | $71.20 | 32,713 | — | — |
| 2018-08-16 | $69.60 | $69.60 | 30,550 | — | — |
| 2018-08-15 | $68.00 | $68.00 | 17,575 | — | — |
| 2018-08-14 | $67.20 | $67.20 | 10,713 | — | — |
| 2018-08-13 | $67.60 | $67.60 | 15,688 | — | — |
| 2018-08-10 | $67.60 | $67.60 | 21,200 | — | — |
| 2018-08-09 | $68.00 | $68.00 | 28,150 | — | — |
| 2018-08-08 | $64.80 | $64.80 | 28,475 | — | — |
| 2018-08-07 | $63.20 | $63.20 | 173,700 | — | — |
| 2018-08-06 | $61.20 | $61.20 | 14,288 | — | — |
| 2018-08-03 | $63.20 | $63.20 | 19,875 | — | — |
| 2018-08-02 | $62.80 | $62.80 | 6,700 | — | — |
| 2018-08-01 | $63.60 | $63.60 | 22,738 | — | — |
| 2018-07-31 | $64.40 | $64.40 | 14,350 | — | — |
| 2018-07-30 | $63.20 | $63.20 | 7,675 | — | — |
| 2018-07-27 | $63.60 | $63.60 | 15,925 | — | — |
| 2018-07-26 | $67.60 | $67.60 | 14,288 | — | — |
| 2018-07-25 | $66.00 | $66.00 | 21,875 | — | — |
| 2018-07-24 | $64.00 | $64.00 | 10,938 | — | — |
| 2018-07-23 | $63.60 | $63.60 | 7,125 | — | — |
| 2018-07-20 | $64.00 | $64.00 | 9,225 | — | — |
| 2018-07-19 | $65.60 | $65.60 | 8,313 | — | — |
| 2018-07-18 | $64.80 | $64.80 | 8,025 | — | — |
| 2018-07-17 | $65.20 | $65.20 | 18,388 | — | — |
| 2018-07-16 | $65.60 | $65.60 | 19,150 | — | — |
| 2018-07-13 | $68.00 | $68.00 | 10,975 | — | — |
| 2018-07-12 | $68.80 | $68.80 | 13,150 | — | — |
| 2018-07-11 | $67.20 | $67.20 | 10,763 | — | — |
| 2018-07-10 | $67.60 | $67.60 | 5,788 | — | — |
| 2018-07-09 | $68.80 | $68.80 | 7,313 | — | — |
| 2018-07-06 | $69.60 | $69.60 | 9,025 | — | — |
| 2018-07-05 | $68.80 | $68.80 | 6,338 | — | — |
| 2018-07-03 | $68.40 | $68.40 | 7,325 | — | — |
| 2018-07-02 | $66.40 | $66.40 | 31,975 | — | — |
| 2018-06-29 | $66.00 | $66.00 | 13,225 | — | — |
| 2018-06-28 | $64.40 | $64.40 | 11,675 | — | — |
| 2018-06-27 | $66.00 | $66.00 | 12,250 | — | — |
| 2018-06-26 | $68.40 | $68.40 | 12,825 | — | — |
| 2018-06-25 | $68.40 | $68.40 | 16,563 | — | — |
| 2018-06-22 | $70.80 | $70.80 | 82,050 | — | — |
| 2018-06-21 | $69.60 | $69.60 | 21,825 | — | — |
| 2018-06-20 | $72.00 | $72.00 | 20,750 | — | — |
| 2018-06-19 | $71.20 | $71.20 | 31,350 | — | — |
| 2018-06-18 | $72.40 | $72.40 | 25,438 | — | — |
| 2018-06-15 | $70.80 | $70.80 | 29,275 | — | — |
| 2018-06-14 | $69.20 | $69.20 | 9,250 | — | — |
| 2018-06-13 | $68.00 | $68.00 | 11,263 | — | — |
| 2018-06-12 | $68.00 | $68.00 | 13,088 | — | — |
| 2018-06-11 | $67.60 | $67.60 | 9,063 | — | — |
| 2018-06-08 | $68.00 | $68.00 | 9,125 | — | — |
| 2018-06-07 | $66.00 | $66.00 | 8,025 | — | — |
| 2018-06-06 | $67.20 | $67.20 | 24,275 | — | — |
| 2018-06-05 | $68.80 | $68.80 | 18,513 | — | — |
| 2018-06-04 | $68.00 | $68.00 | 21,300 | — | — |
| 2018-06-01 | $70.40 | $70.40 | 18,913 | — | — |
| 2018-05-31 | $70.40 | $70.40 | 23,488 | — | — |
| 2018-05-30 | $72.80 | $72.80 | 19,788 | — | — |
| 2018-05-29 | $70.40 | $70.40 | 16,938 | — | — |
| 2018-05-25 | $70.40 | $70.40 | 25,350 | — | — |
| 2018-05-24 | $71.60 | $71.60 | 47,763 | — | — |
| 2018-05-23 | $68.40 | $68.40 | 41,388 | — | — |
| 2018-05-22 | $64.00 | $64.00 | 25,800 | — | — |
| 2018-05-21 | $61.60 | $61.60 | 24,800 | — | — |
| 2018-05-18 | $63.60 | $63.60 | 59,075 | — | — |
| 2018-05-17 | $59.20 | $59.20 | 61,813 | — | — |
| 2018-05-16 | $52.00 | $52.00 | 10,813 | — | — |
| 2018-05-15 | $53.20 | $53.20 | 11,725 | — | — |
| 2018-05-14 | $52.00 | $52.00 | 34,838 | — | — |
| 2018-05-11 | $52.00 | $52.00 | 20,288 | — | — |
| 2018-05-10 | $49.20 | $49.20 | 8,013 | — | — |
| 2018-05-09 | $48.80 | $48.80 | 18,650 | — | — |
| 2018-05-08 | $48.80 | $48.80 | 29,350 | — | — |
| 2018-05-07 | $48.80 | $48.80 | 20,925 | — | — |
| 2018-05-04 | $49.60 | $49.60 | 13,050 | — | — |
| 2018-05-03 | $49.20 | $49.20 | 21,200 | — | — |
| 2018-05-02 | $54.40 | $54.40 | 10,900 | — | — |
| 2018-05-01 | $53.20 | $53.20 | 12,775 | — | — |
| 2018-04-30 | $52.40 | $52.40 | 21,975 | — | — |
| 2018-04-27 | $51.40 | $51.40 | 15,688 | — | — |
| 2018-04-26 | $54.40 | $54.40 | 17,400 | — | — |
| 2018-04-25 | $54.80 | $54.80 | 28,400 | — | — |
| 2018-04-24 | $58.40 | $58.40 | 22,838 | — | — |
| 2018-04-23 | $58.40 | $58.40 | 18,875 | — | — |
| 2018-04-20 | $57.60 | $57.60 | 12,375 | — | — |
| 2018-04-19 | $57.20 | $57.20 | 18,950 | — | — |
| 2018-04-18 | $58.00 | $58.00 | 10,725 | — | — |
| 2018-04-17 | $57.60 | $57.60 | 12,850 | — | — |
| 2018-04-16 | $55.20 | $55.20 | 5,700 | — | — |
| 2018-04-13 | $55.20 | $55.20 | 8,600 | — | — |
| 2018-04-12 | $56.80 | $56.80 | 25,550 | — | — |
| 2018-04-11 | $55.60 | $55.60 | 21,788 | — | — |
| 2018-04-10 | $54.80 | $54.80 | 22,225 | — | — |
| 2018-04-09 | $53.20 | $53.20 | 10,900 | — | — |
| 2018-04-06 | $54.40 | $54.40 | 12,888 | — | — |
| 2018-04-05 | $55.20 | $55.20 | 15,713 | — | — |
| 2018-04-04 | $58.80 | $58.80 | 31,713 | — | — |
| 2018-04-03 | $52.80 | $52.80 | 20,213 | — | — |
| 2018-04-02 | $49.60 | $49.60 | 15,638 | — | — |
| 2018-03-29 | $50.00 | $50.00 | 10,175 | — | — |
| 2018-03-28 | $50.80 | $50.80 | 19,088 | — | — |
| 2018-03-27 | $48.40 | $48.40 | 12,938 | — | — |
| 2018-03-26 | $52.00 | $52.00 | 14,650 | — | — |
| 2018-03-23 | $51.20 | $51.20 | 12,425 | — | — |
| 2018-03-22 | $52.00 | $52.00 | 17,725 | — | — |
| 2018-03-21 | $53.60 | $53.60 | 10,088 | — | — |
| 2018-03-20 | $53.20 | $53.20 | 16,538 | — | — |
| 2018-03-19 | $53.20 | $53.20 | 25,238 | — | — |
| 2018-03-16 | $50.40 | $50.40 | 36,125 | — | — |
| 2018-03-15 | $50.80 | $50.80 | 17,313 | — | — |
| 2018-03-14 | $51.60 | $51.60 | 16,738 | — | — |
| 2018-03-13 | $51.60 | $51.60 | 29,725 | — | — |
| 2018-03-12 | $47.60 | $47.60 | 38,738 | — | — |
| 2018-03-09 | $46.00 | $46.00 | 18,288 | — | — |
| 2018-03-08 | $44.40 | $44.40 | 12,100 | — | — |
| 2018-03-07 | $45.60 | $45.60 | 17,775 | — | — |
| 2018-03-06 | $43.60 | $43.60 | 12,738 | — | — |
| 2018-03-05 | $42.80 | $42.80 | 11,075 | — | — |
| 2018-03-02 | $41.60 | $41.60 | 12,088 | — | — |
| 2018-03-01 | $40.40 | $40.40 | 18,613 | — | — |
| 2018-02-28 | $42.00 | $42.00 | 16,050 | — | — |
| 2018-02-27 | $44.00 | $44.00 | 11,463 | — | — |
| 2018-02-26 | $46.00 | $46.00 | 10,063 | — | — |
| 2018-02-23 | $44.40 | $44.40 | 15,350 | — | — |
| 2018-02-22 | $41.60 | $41.60 | 11,275 | — | — |
| 2018-02-21 | $42.40 | $42.40 | 13,638 | — | — |
| 2018-02-20 | $41.40 | $41.40 | 11,963 | — | — |
| 2018-02-16 | $43.60 | $43.60 | 16,313 | — | — |
| 2018-02-15 | $44.00 | $44.00 | 11,550 | — | — |
| 2018-02-14 | $45.20 | $45.20 | 15,538 | — | — |
| 2018-02-13 | $44.80 | $44.80 | 14,563 | — | — |
| 2018-02-12 | $44.40 | $44.40 | 19,525 | — | — |
| 2018-02-09 | $44.40 | $44.40 | 34,650 | — | — |
| 2018-02-08 | $45.60 | $45.60 | 16,913 | — | — |
| 2018-02-07 | $49.20 | $49.20 | 30,625 | — | — |
| 2018-02-06 | $44.80 | $44.80 | 42,525 | — | — |
| 2018-02-05 | $46.00 | $46.00 | 55,713 | — | — |
| 2018-02-02 | $49.60 | $49.60 | 34,338 | — | — |
| 2018-02-01 | $51.60 | $51.60 | 19,163 | — | — |
| 2018-01-31 | $51.20 | $51.20 | 22,513 | — | — |
| 2018-01-30 | $50.00 | $50.00 | 30,063 | — | — |
| 2018-01-29 | $48.80 | $48.80 | 42,138 | — | — |
| 2018-01-26 | $52.80 | $52.80 | 44,613 | — | — |
| 2018-01-25 | $56.00 | $56.00 | 34,388 | — | — |
| 2018-01-24 | $54.40 | $54.40 | 21,925 | — | — |
| 2018-01-23 | $52.80 | $52.80 | 36,975 | — | — |
| 2018-01-22 | $53.20 | $53.20 | 42,488 | — | — |
| 2018-01-19 | $54.40 | $54.40 | 37,513 | — | — |
| 2018-01-18 | $52.40 | $52.40 | 16,388 | — | — |
| 2018-01-17 | $52.40 | $52.40 | 36,663 | — | — |
| 2018-01-16 | $52.00 | $52.00 | 43,475 | — | — |
| 2018-01-12 | $50.00 | $50.00 | 47,875 | — | — |
| 2018-01-11 | $48.40 | $48.40 | 44,463 | — | — |
| 2018-01-10 | $44.00 | $44.00 | 30,513 | — | — |
| 2018-01-09 | $42.80 | $42.80 | 27,663 | — | — |
| 2018-01-08 | $44.40 | $44.40 | 37,525 | — | — |
| 2018-01-05 | $48.00 | $48.00 | 14,500 | — | — |
| 2018-01-04 | $48.40 | $48.40 | 28,650 | — | — |
| 2018-01-03 | $49.20 | $49.20 | 23,250 | — | — |
| 2018-01-02 | $49.60 | $49.60 | 16,625 | — | — |