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
- 2005-08-01 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 | $54.07 | $78.82 | 16,400 | — | — |
| 2018-12-28 | $54.39 | $79.29 | 7,700 | — | — |
| 2018-12-27 | $54.27 | $79.12 | 7,800 | — | — |
| 2018-12-26 | $53.64 | $78.20 | 7,400 | — | — |
| 2018-12-24 | $53.00 | $77.26 | 2,800 | — | — |
| 2018-12-21 | $52.90 | $77.12 | 46,300 | — | — |
| 2018-12-20 | $53.68 | $77.91 | 14,400 | — | — |
| 2018-12-19 | $54.25 | $78.73 | 26,800 | — | — |
| 2018-12-18 | $53.20 | $77.21 | 18,400 | — | — |
| 2018-12-17 | $53.11 | $77.08 | 19,500 | — | — |
| 2018-12-14 | $53.53 | $77.69 | 12,900 | — | — |
| 2018-12-13 | $53.82 | $78.11 | 7,600 | — | — |
| 2018-12-12 | $54.13 | $78.56 | 14,700 | — | — |
| 2018-12-11 | $54.01 | $78.39 | 8,500 | — | — |
| 2018-12-10 | $54.14 | $78.57 | 25,400 | — | — |
| 2018-12-07 | $54.15 | $78.59 | 19,800 | — | — |
| 2018-12-06 | $54.74 | $79.44 | 18,500 | — | — |
| 2018-12-04 | $54.95 | $79.75 | 30,100 | — | — |
| 2018-12-03 | $56.30 | $81.71 | 15,800 | — | — |
| 2018-11-30 | $55.40 | $80.40 | 14,500 | — | — |
| 2018-11-29 | $54.86 | $79.62 | 11,700 | — | — |
| 2018-11-28 | $55.12 | $80.00 | 65,900 | — | — |
| 2018-11-27 | $53.38 | $77.47 | 18,200 | — | — |
| 2018-11-26 | $53.60 | $77.79 | 13,200 | — | — |
| 2018-11-23 | $54.74 | $79.44 | 8,100 | — | — |
| 2018-11-21 | $55.80 | $80.98 | 10,000 | — | — |
| 2018-11-20 | $57.09 | $82.86 | 15,900 | — | — |
| 2018-11-19 | $57.66 | $83.68 | 12,600 | — | — |
| 2018-11-16 | $58.36 | $84.70 | 18,000 | — | — |
| 2018-11-15 | $58.67 | $85.15 | 8,200 | — | — |
| 2018-11-14 | $58.36 | $84.70 | 5,700 | — | — |
| 2018-11-13 | $58.68 | $85.16 | 17,300 | — | — |
| 2018-11-12 | $58.55 | $84.97 | 11,400 | — | — |
| 2018-11-09 | $59.24 | $85.98 | 14,900 | — | — |
| 2018-11-08 | $60.14 | $87.28 | 15,200 | — | — |
| 2018-11-07 | $60.49 | $87.79 | 14,800 | — | — |
| 2018-11-06 | $59.85 | $86.86 | 21,600 | — | — |
| 2018-11-05 | $60.00 | $87.08 | 13,100 | — | — |
| 2018-11-02 | $60.70 | $88.09 | 6,400 | — | — |
| 2018-11-01 | $60.58 | $87.92 | 10,600 | — | — |
| 2018-10-31 | $60.50 | $87.80 | 24,600 | — | — |
| 2018-10-30 | $60.31 | $87.53 | 17,400 | — | — |
| 2018-10-29 | $58.82 | $85.37 | 15,100 | — | — |
| 2018-10-26 | $59.34 | $86.12 | 12,100 | — | — |
| 2018-10-25 | $60.56 | $87.89 | 23,200 | — | — |
| 2018-10-24 | $61.39 | $89.10 | 9,800 | — | — |
| 2018-10-23 | $63.75 | $92.52 | 42,700 | — | — |
| 2018-10-22 | $64.20 | $93.17 | 21,100 | — | — |
| 2018-10-19 | $64.03 | $92.93 | 27,800 | — | — |
| 2018-10-18 | $64.25 | $93.25 | 22,000 | — | — |
| 2018-10-17 | $64.82 | $94.07 | 10,800 | — | — |
| 2018-10-16 | $65.12 | $94.51 | 13,100 | — | — |
| 2018-10-15 | $62.90 | $91.29 | 6,800 | — | — |
| 2018-10-12 | $63.64 | $92.36 | 21,500 | — | — |
| 2018-10-11 | $65.72 | $95.38 | 22,400 | — | — |
| 2018-10-10 | $68.32 | $99.15 | 17,300 | — | — |
| 2018-10-09 | $69.52 | $100.90 | 23,500 | — | — |
| 2018-10-08 | $69.22 | $100.46 | 27,900 | — | — |
| 2018-10-05 | $69.04 | $100.20 | 19,800 | — | — |
| 2018-10-04 | $70.62 | $102.49 | 8,300 | — | — |
| 2018-10-03 | $70.58 | $102.43 | 9,900 | — | — |
| 2018-10-02 | $70.49 | $102.30 | 22,600 | — | — |
| 2018-10-01 | $70.42 | $102.20 | 20,200 | — | — |
| 2018-09-28 | $71.16 | $103.28 | 51,000 | — | — |
| 2018-09-27 | $70.81 | $102.77 | 24,300 | — | — |
| 2018-09-26 | $72.57 | $105.32 | 17,900 | — | — |
| 2018-09-25 | $71.80 | $104.20 | 18,800 | — | — |
| 2018-09-24 | $72.40 | $105.07 | 35,500 | — | — |
| 2018-09-21 | $72.91 | $105.81 | 104,900 | — | — |
| 2018-09-20 | $71.60 | $103.91 | 23,800 | — | — |
| 2018-09-19 | $72.21 | $104.45 | 22,400 | — | — |
| 2018-09-18 | $75.02 | $108.52 | 19,800 | — | — |
| 2018-09-17 | $75.15 | $108.70 | 19,900 | — | — |
| 2018-09-14 | $75.24 | $108.83 | 30,000 | — | — |
| 2018-09-13 | $74.81 | $108.21 | 16,700 | — | — |
| 2018-09-12 | $75.15 | $108.70 | 24,400 | — | — |
| 2018-09-11 | $75.04 | $108.54 | 28,100 | — | — |
| 2018-09-10 | $77.58 | $112.22 | 26,300 | — | — |
| 2018-09-07 | $86.47 | $125.08 | 10,000 | — | — |
| 2018-09-06 | $86.71 | $125.42 | 5,600 | — | — |
| 2018-09-05 | $87.14 | $126.05 | 8,300 | — | — |
| 2018-09-04 | $88.26 | $127.67 | 11,600 | — | — |
| 2018-08-31 | $88.75 | $128.38 | 11,400 | — | — |
| 2018-08-30 | $88.01 | $127.31 | 10,600 | — | — |
| 2018-08-29 | $87.50 | $126.57 | 12,900 | — | — |
| 2018-08-28 | $87.83 | $127.04 | 6,200 | — | — |
| 2018-08-27 | $88.10 | $127.44 | 10,300 | — | — |
| 2018-08-24 | $87.88 | $127.12 | 13,000 | — | — |
| 2018-08-23 | $89.23 | $129.07 | 5,000 | — | — |
| 2018-08-22 | $89.31 | $129.19 | 7,700 | — | — |
| 2018-08-21 | $89.05 | $128.81 | 15,600 | — | — |
| 2018-08-20 | $87.76 | $126.94 | 9,100 | — | — |
| 2018-08-17 | $87.32 | $126.31 | 10,800 | — | — |
| 2018-08-16 | $89.27 | $129.13 | 8,400 | — | — |
| 2018-08-15 | $86.55 | $125.19 | 4,200 | — | — |
| 2018-08-14 | $88.78 | $128.42 | 22,500 | — | — |
| 2018-08-13 | $88.15 | $127.51 | 25,900 | — | — |
| 2018-08-10 | $87.86 | $127.09 | 4,800 | — | — |
| 2018-08-09 | $88.32 | $127.75 | 14,100 | — | — |
| 2018-08-08 | $90.45 | $130.83 | 3,800 | — | — |
| 2018-08-07 | $89.44 | $129.37 | 4,300 | — | — |
| 2018-08-06 | $89.65 | $129.68 | 9,500 | — | — |
| 2018-08-03 | $88.98 | $128.71 | 19,100 | — | — |
| 2018-08-02 | $89.38 | $129.29 | 20,500 | — | — |
| 2018-08-01 | $90.00 | $130.18 | 8,200 | — | — |
| 2018-07-31 | $92.28 | $133.48 | 16,000 | — | — |
| 2018-07-30 | $92.45 | $133.73 | 12,800 | — | — |
| 2018-07-27 | $93.25 | $134.88 | 13,400 | — | — |
| 2018-07-26 | $93.33 | $135.00 | 8,000 | — | — |
| 2018-07-25 | $92.10 | $133.22 | 18,400 | — | — |
| 2018-07-24 | $90.51 | $130.92 | 30,700 | — | — |
| 2018-07-23 | $87.60 | $126.71 | 9,400 | — | — |
| 2018-07-20 | $88.35 | $127.80 | 17,600 | — | — |
| 2018-07-19 | $84.31 | $121.95 | 3,800 | — | — |
| 2018-07-18 | $83.96 | $121.45 | 4,700 | — | — |
| 2018-07-17 | $83.64 | $120.98 | 8,500 | — | — |
| 2018-07-16 | $83.34 | $120.55 | 7,200 | — | — |
| 2018-07-13 | $82.96 | $120.00 | 16,100 | — | — |
| 2018-07-12 | $82.83 | $119.81 | 13,600 | — | — |
| 2018-07-11 | $83.93 | $121.40 | 12,200 | — | — |
| 2018-07-10 | $84.33 | $121.98 | 17,600 | — | — |
| 2018-07-09 | $85.12 | $123.12 | 21,100 | — | — |
| 2018-07-06 | $83.20 | $120.35 | 8,600 | — | — |
| 2018-07-05 | $80.70 | $116.73 | 11,700 | — | — |
| 2018-07-03 | $78.43 | $113.45 | 10,600 | — | — |
| 2018-07-02 | $79.54 | $115.05 | 9,300 | — | — |
| 2018-06-29 | $79.11 | $114.43 | 38,300 | — | — |
| 2018-06-28 | $78.00 | $112.83 | 12,800 | — | — |
| 2018-06-27 | $78.64 | $113.75 | 19,300 | — | — |
| 2018-06-26 | $76.70 | $110.95 | 25,000 | — | — |
| 2018-06-25 | $74.17 | $107.29 | 22,800 | — | — |
| 2018-06-22 | $71.99 | $104.13 | 47,500 | — | — |
| 2018-06-21 | $70.71 | $102.28 | 12,800 | — | — |
| 2018-06-20 | $70.10 | $101.40 | 6,400 | — | — |
| 2018-06-19 | $68.85 | $99.59 | 13,400 | — | — |
| 2018-06-18 | $69.66 | $100.76 | 8,000 | — | — |
| 2018-06-15 | $69.70 | $100.82 | 24,300 | — | — |
| 2018-06-14 | $68.80 | $99.17 | 9,500 | — | — |
| 2018-06-13 | $68.36 | $98.54 | 9,700 | — | — |
| 2018-06-12 | $69.09 | $99.59 | 17,900 | — | — |
| 2018-06-11 | $68.46 | $98.68 | 16,300 | — | — |
| 2018-06-08 | $68.99 | $99.44 | 22,100 | — | — |
| 2018-06-07 | $69.61 | $100.34 | 12,800 | — | — |
| 2018-06-06 | $70.32 | $101.36 | 12,800 | — | — |
| 2018-06-05 | $69.42 | $100.06 | 7,600 | — | — |
| 2018-06-04 | $69.90 | $100.76 | 7,900 | — | — |
| 2018-06-01 | $70.04 | $100.96 | 40,600 | — | — |
| 2018-05-31 | $69.54 | $100.24 | 37,300 | — | — |
| 2018-05-30 | $72.42 | $104.39 | 49,500 | — | — |
| 2018-05-29 | $71.68 | $103.32 | 18,300 | — | — |
| 2018-05-25 | $74.28 | $107.07 | 8,500 | — | — |
| 2018-05-24 | $72.37 | $104.32 | 14,500 | — | — |
| 2018-05-23 | $71.73 | $103.39 | 18,500 | — | — |
| 2018-05-22 | $71.27 | $102.73 | 23,800 | — | — |
| 2018-05-21 | $71.74 | $103.41 | 55,600 | — | — |
| 2018-05-18 | $71.50 | $103.06 | 43,300 | — | — |
| 2018-05-17 | $71.99 | $103.77 | 40,800 | — | — |
| 2018-05-16 | $73.00 | $105.23 | 8,900 | — | — |
| 2018-05-15 | $72.10 | $103.93 | 5,400 | — | — |
| 2018-05-14 | $72.76 | $104.88 | 11,200 | — | — |
| 2018-05-11 | $72.36 | $104.30 | 14,800 | — | — |
| 2018-05-10 | $70.26 | $101.28 | 9,600 | — | — |
| 2018-05-09 | $69.33 | $99.94 | 3,000 | — | — |
| 2018-05-08 | $68.99 | $99.44 | 20,000 | — | — |
| 2018-05-07 | $69.12 | $99.63 | 9,800 | — | — |
| 2018-05-04 | $68.84 | $99.23 | 18,200 | — | — |
| 2018-05-03 | $68.78 | $99.14 | 2,800 | — | — |
| 2018-05-02 | $68.34 | $98.51 | 18,100 | — | — |
| 2018-05-01 | $66.70 | $96.14 | 14,600 | — | — |
| 2018-04-30 | $65.30 | $94.13 | 16,500 | — | — |
| 2018-04-27 | $65.66 | $94.64 | 4,100 | — | — |
| 2018-04-26 | $65.90 | $94.99 | 10,100 | — | — |
| 2018-04-25 | $66.97 | $96.53 | 10,400 | — | — |
| 2018-04-24 | $65.60 | $94.56 | 16,800 | — | — |
| 2018-04-23 | $65.04 | $93.75 | 30,100 | — | — |
| 2018-04-20 | $65.73 | $94.75 | 10,700 | — | — |
| 2018-04-19 | $69.70 | $100.15 | 3,300 | — | — |
| 2018-04-18 | $68.70 | $98.71 | 9,100 | — | — |
| 2018-04-17 | $69.68 | $100.12 | 8,700 | — | — |
| 2018-04-16 | $66.35 | $95.34 | 3,500 | — | — |
| 2018-04-13 | $66.50 | $95.55 | 9,200 | — | — |
| 2018-04-12 | $66.32 | $95.29 | 12,200 | — | — |
| 2018-04-11 | $66.01 | $94.85 | 24,700 | — | — |
| 2018-04-10 | $66.30 | $95.27 | 10,400 | — | — |
| 2018-04-09 | $65.45 | $94.04 | 37,300 | — | — |
| 2018-04-06 | $65.04 | $93.46 | 35,200 | — | — |
| 2018-04-05 | $66.26 | $95.21 | 18,800 | — | — |
| 2018-04-04 | $65.41 | $93.99 | 3,300 | — | — |
| 2018-04-03 | $65.37 | $93.93 | 8,400 | — | — |
| 2018-04-02 | $65.00 | $93.40 | 19,100 | — | — |
| 2018-03-29 | $65.10 | $93.54 | 30,400 | — | — |
| 2018-03-28 | $65.37 | $93.93 | 8,000 | — | — |
| 2018-03-27 | $65.00 | $93.40 | 9,400 | — | — |
| 2018-03-26 | $65.05 | $93.47 | 16,800 | — | — |
| 2018-03-23 | $65.00 | $93.40 | 25,300 | — | — |
| 2018-03-22 | $65.50 | $94.12 | 15,000 | — | — |
| 2018-03-21 | $66.25 | $95.19 | 10,700 | — | — |
| 2018-03-20 | $65.84 | $94.60 | 4,200 | — | — |
| 2018-03-19 | $65.55 | $94.19 | 7,400 | — | — |
| 2018-03-16 | $65.47 | $94.07 | 16,900 | — | — |
| 2018-03-15 | $63.52 | $91.27 | 14,000 | — | — |
| 2018-03-14 | $63.50 | $91.24 | 6,500 | — | — |
| 2018-03-13 | $63.11 | $90.68 | 36,800 | — | — |
| 2018-03-12 | $63.50 | $91.24 | 7,600 | — | — |
| 2018-03-09 | $62.33 | $89.56 | 10,800 | — | — |
| 2018-03-08 | $60.88 | $87.48 | 19,300 | — | — |
| 2018-03-07 | $59.65 | $85.71 | 7,000 | — | — |
| 2018-03-06 | $59.58 | $85.61 | 13,700 | — | — |
| 2018-03-05 | $58.75 | $84.42 | 23,400 | — | — |
| 2018-03-02 | $58.33 | $83.81 | 16,100 | — | — |
| 2018-03-01 | $55.29 | $79.45 | 17,900 | — | — |
| 2018-02-28 | $55.82 | $80.21 | 22,400 | — | — |
| 2018-02-27 | $58.48 | $84.03 | 10,100 | — | — |
| 2018-02-26 | $59.30 | $85.21 | 6,500 | — | — |
| 2018-02-23 | $58.46 | $84.00 | 5,200 | — | — |
| 2018-02-22 | $59.96 | $86.16 | 5,500 | — | — |
| 2018-02-21 | $60.00 | $86.21 | 12,400 | — | — |
| 2018-02-20 | $60.66 | $87.16 | 21,100 | — | — |
| 2018-02-16 | $61.55 | $88.44 | 10,900 | — | — |
| 2018-02-15 | $60.90 | $87.51 | 18,700 | — | — |
| 2018-02-14 | $56.91 | $81.77 | 10,600 | — | — |
| 2018-02-13 | $55.02 | $79.06 | 9,800 | — | — |
| 2018-02-12 | $55.60 | $79.89 | 10,500 | — | — |
| 2018-02-09 | $54.77 | $78.70 | 25,100 | — | — |
| 2018-02-08 | $58.50 | $84.06 | 9,500 | — | — |
| 2018-02-07 | $60.34 | $86.70 | 11,300 | — | — |
| 2018-02-06 | $57.82 | $83.08 | 19,200 | — | — |
| 2018-02-05 | $58.15 | $83.56 | 15,900 | — | — |
| 2018-02-02 | $60.50 | $86.93 | 11,900 | — | — |
| 2018-02-01 | $62.43 | $89.71 | 12,100 | — | — |
| 2018-01-31 | $61.16 | $87.88 | 10,100 | — | — |
| 2018-01-30 | $61.62 | $88.54 | 11,700 | — | — |
| 2018-01-29 | $61.52 | $88.40 | 11,800 | — | — |
| 2018-01-26 | $63.00 | $90.52 | 12,600 | — | — |
| 2018-01-25 | $63.00 | $90.52 | 3,100 | — | — |
| 2018-01-24 | $64.20 | $92.25 | 6,300 | — | — |
| 2018-01-23 | $64.61 | $92.84 | 7,800 | — | — |
| 2018-01-22 | $65.20 | $93.69 | 8,400 | — | — |
| 2018-01-19 | $64.63 | $92.87 | 21,000 | — | — |
| 2018-01-18 | $63.33 | $91.00 | 17,700 | — | — |
| 2018-01-17 | $65.05 | $93.47 | 17,400 | — | — |
| 2018-01-16 | $65.05 | $93.47 | 11,300 | — | — |
| 2018-01-12 | $66.20 | $95.12 | 9,300 | — | — |
| 2018-01-11 | $65.80 | $94.55 | 6,100 | — | — |
| 2018-01-10 | $65.57 | $94.22 | 4,200 | — | — |
| 2018-01-09 | $65.84 | $94.60 | 18,000 | — | — |
| 2018-01-08 | $66.87 | $96.08 | 16,400 | — | — |
| 2018-01-05 | $68.55 | $98.50 | 10,400 | — | — |
| 2018-01-04 | $68.49 | $98.41 | 12,900 | — | — |
| 2018-01-03 | $69.33 | $99.62 | 4,500 | — | — |
| 2018-01-02 | $69.71 | $100.17 | 23,200 | — | — |