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
- 1999-04-28 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 | $54.25 | $80.97 | 5,100 | — | — |
| 2018-12-28 | $54.56 | $81.13 | 13,900 | — | — |
| 2018-12-27 | $52.08 | $77.44 | 10,400 | — | — |
| 2018-12-26 | $51.72 | $76.91 | 16,400 | — | — |
| 2018-12-24 | $50.13 | $74.54 | 16,900 | — | — |
| 2018-12-21 | $51.20 | $76.13 | 30,200 | — | — |
| 2018-12-20 | $52.44 | $77.98 | 17,400 | — | — |
| 2018-12-19 | $54.73 | $81.38 | 7,100 | — | — |
| 2018-12-18 | $57.52 | $85.53 | 9,200 | — | — |
| 2018-12-17 | $57.85 | $86.02 | 9,700 | — | — |
| 2018-12-14 | $58.40 | $86.84 | 17,700 | — | — |
| 2018-12-13 | $60.77 | $90.37 | 6,900 | — | — |
| 2018-12-12 | $62.38 | $92.76 | 7,800 | — | — |
| 2018-12-11 | $61.39 | $91.29 | 9,000 | — | — |
| 2018-12-10 | $61.21 | $91.02 | 12,200 | — | — |
| 2018-12-07 | $60.13 | $89.41 | 20,600 | — | — |
| 2018-12-06 | $65.56 | $97.49 | 16,300 | — | — |
| 2018-12-04 | $63.93 | $95.06 | 16,400 | — | — |
| 2018-12-03 | $65.30 | $97.10 | 11,500 | — | — |
| 2018-11-30 | $64.16 | $95.41 | 5,300 | — | — |
| 2018-11-29 | $64.57 | $96.02 | 5,800 | — | — |
| 2018-11-28 | $67.20 | $99.93 | 20,800 | — | — |
| 2018-11-27 | $64.81 | $96.37 | 7,400 | — | — |
| 2018-11-26 | $64.92 | $96.54 | 22,000 | — | — |
| 2018-11-23 | $64.90 | $96.51 | 6,200 | — | — |
| 2018-11-21 | $65.00 | $96.66 | 8,300 | — | — |
| 2018-11-20 | $63.20 | $93.98 | 10,300 | — | — |
| 2018-11-19 | $64.51 | $95.93 | 7,900 | — | — |
| 2018-11-16 | $65.14 | $96.86 | 6,800 | — | — |
| 2018-11-15 | $65.43 | $97.29 | 7,600 | — | — |
| 2018-11-14 | $64.53 | $95.96 | 9,700 | — | — |
| 2018-11-13 | $63.58 | $94.54 | 8,500 | — | — |
| 2018-11-12 | $66.87 | $99.44 | 16,000 | — | — |
| 2018-11-09 | $69.90 | $103.94 | 8,700 | — | — |
| 2018-11-08 | $71.54 | $106.38 | 12,100 | — | — |
| 2018-11-07 | $74.50 | $110.78 | 13,100 | — | — |
| 2018-11-06 | $68.50 | $101.86 | 11,700 | — | — |
| 2018-11-05 | $65.44 | $97.31 | 19,900 | — | — |
| 2018-11-02 | $63.54 | $94.48 | 20,300 | — | — |
| 2018-11-01 | $63.70 | $94.72 | 10,100 | — | — |
| 2018-10-31 | $63.20 | $93.98 | 14,500 | — | — |
| 2018-10-30 | $65.11 | $96.82 | 5,900 | — | — |
| 2018-10-29 | $64.96 | $96.60 | 9,200 | — | — |
| 2018-10-26 | $64.92 | $96.54 | 8,400 | — | — |
| 2018-10-25 | $68.03 | $101.16 | 21,300 | — | — |
| 2018-10-24 | $68.06 | $101.21 | 17,300 | — | — |
| 2018-10-23 | $70.00 | $104.09 | 13,300 | — | — |
| 2018-10-22 | $70.30 | $104.54 | 13,700 | — | — |
| 2018-10-19 | $69.55 | $103.42 | 5,300 | — | — |
| 2018-10-18 | $69.60 | $103.50 | 6,100 | — | — |
| 2018-10-17 | $70.63 | $105.03 | 3,100 | — | — |
| 2018-10-16 | $71.60 | $106.47 | 4,800 | — | — |
| 2018-10-15 | $71.30 | $106.02 | 5,000 | — | — |
| 2018-10-12 | $69.52 | $103.38 | 4,900 | — | — |
| 2018-10-11 | $69.79 | $103.78 | 5,300 | — | — |
| 2018-10-10 | $71.41 | $106.19 | 5,700 | — | — |
| 2018-10-09 | $73.10 | $108.70 | 12,000 | — | — |
| 2018-10-08 | $72.52 | $107.84 | 9,600 | — | — |
| 2018-10-05 | $72.50 | $107.81 | 4,400 | — | — |
| 2018-10-04 | $72.74 | $108.16 | 5,400 | — | — |
| 2018-10-03 | $72.10 | $107.21 | 7,400 | — | — |
| 2018-10-02 | $71.25 | $105.95 | 7,300 | — | — |
| 2018-10-01 | $72.47 | $107.76 | 5,800 | — | — |
| 2018-09-28 | $70.28 | $104.21 | 19,200 | — | — |
| 2018-09-27 | $70.92 | $105.16 | 18,500 | — | — |
| 2018-09-26 | $71.26 | $105.66 | 18,400 | — | — |
| 2018-09-25 | $73.68 | $109.25 | 4,600 | — | — |
| 2018-09-24 | $74.89 | $111.04 | 7,000 | — | — |
| 2018-09-21 | $74.96 | $111.15 | 14,700 | — | — |
| 2018-09-20 | $75.47 | $111.90 | 5,400 | — | — |
| 2018-09-19 | $76.73 | $113.77 | 4,400 | — | — |
| 2018-09-18 | $77.10 | $114.32 | 8,000 | — | — |
| 2018-09-17 | $77.55 | $114.99 | 10,900 | — | — |
| 2018-09-14 | $76.88 | $114.00 | 8,900 | — | — |
| 2018-09-13 | $76.80 | $113.88 | 6,000 | — | — |
| 2018-09-12 | $77.10 | $114.32 | 10,800 | — | — |
| 2018-09-11 | $78.25 | $116.03 | 4,600 | — | — |
| 2018-09-10 | $79.20 | $117.44 | 9,800 | — | — |
| 2018-09-07 | $81.99 | $121.57 | 5,900 | — | — |
| 2018-09-06 | $81.08 | $120.22 | 7,300 | — | — |
| 2018-09-05 | $81.89 | $121.42 | 4,700 | — | — |
| 2018-09-04 | $81.99 | $121.57 | 6,200 | — | — |
| 2018-08-31 | $81.70 | $121.14 | 4,200 | — | — |
| 2018-08-30 | $80.94 | $120.02 | 3,300 | — | — |
| 2018-08-29 | $81.79 | $121.28 | 11,300 | — | — |
| 2018-08-28 | $81.38 | $120.67 | 7,700 | — | — |
| 2018-08-27 | $81.72 | $121.17 | 8,600 | — | — |
| 2018-08-24 | $82.00 | $121.59 | 13,700 | — | — |
| 2018-08-23 | $80.96 | $120.05 | 9,100 | — | — |
| 2018-08-22 | $81.58 | $120.96 | 2,900 | — | — |
| 2018-08-21 | $81.31 | $120.56 | 5,700 | — | — |
| 2018-08-20 | $80.70 | $119.66 | 5,800 | — | — |
| 2018-08-17 | $81.45 | $120.77 | 13,700 | — | — |
| 2018-08-16 | $80.83 | $119.85 | 10,200 | — | — |
| 2018-08-15 | $80.60 | $119.51 | 6,500 | — | — |
| 2018-08-14 | $81.48 | $120.82 | 8,500 | — | — |
| 2018-08-13 | $80.99 | $120.09 | 3,100 | — | — |
| 2018-08-10 | $80.26 | $119.01 | 3,900 | — | — |
| 2018-08-09 | $81.70 | $121.14 | 6,500 | — | — |
| 2018-08-08 | $81.50 | $120.85 | 5,600 | — | — |
| 2018-08-07 | $80.75 | $119.73 | 3,500 | — | — |
| 2018-08-06 | $81.08 | $120.22 | 5,500 | — | — |
| 2018-08-03 | $83.76 | $124.20 | 4,400 | — | — |
| 2018-08-02 | $87.10 | $129.15 | 5,600 | — | — |
| 2018-08-01 | $87.30 | $129.45 | 5,600 | — | — |
| 2018-07-31 | $87.80 | $130.19 | 5,800 | — | — |
| 2018-07-30 | $86.76 | $128.65 | 2,600 | — | — |
| 2018-07-27 | $86.97 | $128.96 | 4,500 | — | — |
| 2018-07-26 | $87.81 | $130.20 | 2,200 | — | — |
| 2018-07-25 | $88.00 | $130.48 | 15,600 | — | — |
| 2018-07-24 | $87.93 | $130.38 | 9,900 | — | — |
| 2018-07-23 | $87.46 | $129.68 | 5,700 | — | — |
| 2018-07-20 | $87.26 | $129.39 | 6,200 | — | — |
| 2018-07-19 | $87.61 | $129.91 | 4,600 | — | — |
| 2018-07-18 | $87.64 | $129.95 | 3,500 | — | — |
| 2018-07-17 | $87.00 | $129.00 | 6,000 | — | — |
| 2018-07-16 | $88.35 | $131.00 | 3,100 | — | — |
| 2018-07-13 | $88.30 | $130.93 | 2,500 | — | — |
| 2018-07-12 | $87.31 | $129.46 | 2,300 | — | — |
| 2018-07-11 | $87.56 | $129.83 | 12,200 | — | — |
| 2018-07-10 | $88.74 | $131.58 | 18,500 | — | — |
| 2018-07-09 | $89.31 | $132.43 | 28,300 | — | — |
| 2018-07-06 | $88.50 | $131.23 | 9,000 | — | — |
| 2018-07-05 | $89.22 | $132.29 | 6,900 | — | — |
| 2018-07-03 | $89.11 | $132.13 | 4,900 | — | — |
| 2018-07-02 | $90.54 | $134.25 | 11,700 | — | — |
| 2018-06-29 | $88.78 | $131.64 | 10,800 | — | — |
| 2018-06-28 | $89.35 | $132.19 | 16,700 | — | — |
| 2018-06-27 | $89.03 | $131.72 | 30,400 | — | — |
| 2018-06-26 | $91.00 | $134.63 | 28,600 | — | — |
| 2018-06-25 | $91.41 | $135.24 | 22,800 | — | — |
| 2018-06-22 | $92.00 | $136.11 | 45,400 | — | — |
| 2018-06-21 | $86.45 | $127.90 | 12,400 | — | — |
| 2018-06-20 | $87.15 | $128.93 | 25,700 | — | — |
| 2018-06-19 | $84.18 | $124.54 | 13,900 | — | — |
| 2018-06-18 | $83.49 | $123.52 | 19,900 | — | — |
| 2018-06-15 | $78.30 | $115.84 | 24,800 | — | — |
| 2018-06-14 | $78.10 | $115.55 | 11,500 | — | — |
| 2018-06-13 | $76.81 | $113.64 | 14,000 | — | — |
| 2018-06-12 | $77.42 | $114.54 | 14,600 | — | — |
| 2018-06-11 | $77.81 | $115.12 | 25,500 | — | — |
| 2018-06-08 | $76.80 | $113.62 | 8,500 | — | — |
| 2018-06-07 | $77.17 | $114.17 | 6,500 | — | — |
| 2018-06-06 | $77.99 | $115.38 | 8,500 | — | — |
| 2018-06-05 | $77.80 | $115.10 | 3,400 | — | — |
| 2018-06-04 | $78.74 | $116.49 | 17,100 | — | — |
| 2018-06-01 | $79.00 | $116.88 | 5,900 | — | — |
| 2018-05-31 | $77.05 | $113.99 | 9,300 | — | — |
| 2018-05-30 | $78.01 | $115.41 | 28,100 | — | — |
| 2018-05-29 | $76.13 | $112.63 | 9,000 | — | — |
| 2018-05-25 | $75.92 | $112.32 | 1,700 | — | — |
| 2018-05-24 | $74.50 | $110.22 | 6,000 | — | — |
| 2018-05-23 | $74.87 | $110.77 | 11,200 | — | — |
| 2018-05-22 | $76.08 | $112.56 | 2,800 | — | — |
| 2018-05-21 | $78.70 | $116.43 | 12,400 | — | — |
| 2018-05-18 | $77.19 | $114.20 | 25,700 | — | — |
| 2018-05-17 | $76.49 | $113.16 | 9,100 | — | — |
| 2018-05-16 | $75.62 | $111.88 | 10,500 | — | — |
| 2018-05-15 | $73.11 | $108.16 | 7,200 | — | — |
| 2018-05-14 | $72.22 | $106.85 | 4,700 | — | — |
| 2018-05-11 | $70.67 | $104.55 | 7,400 | — | — |
| 2018-05-10 | $69.52 | $102.85 | 1,300 | — | — |
| 2018-05-09 | $69.65 | $103.04 | 3,500 | — | — |
| 2018-05-08 | $69.99 | $103.55 | 9,400 | — | — |
| 2018-05-07 | $69.87 | $103.37 | 7,300 | — | — |
| 2018-05-04 | $69.99 | $103.55 | 11,200 | — | — |
| 2018-05-03 | $70.01 | $103.58 | 7,700 | — | — |
| 2018-05-02 | $68.60 | $101.49 | 9,300 | — | — |
| 2018-05-01 | $67.80 | $100.31 | 10,800 | — | — |
| 2018-04-30 | $67.25 | $99.49 | 2,800 | — | — |
| 2018-04-27 | $68.70 | $101.64 | 5,800 | — | — |
| 2018-04-26 | $68.31 | $101.06 | 17,100 | — | — |
| 2018-04-25 | $68.87 | $101.89 | 5,200 | — | — |
| 2018-04-24 | $68.50 | $101.34 | 5,700 | — | — |
| 2018-04-23 | $67.00 | $99.12 | 2,500 | — | — |
| 2018-04-20 | $66.47 | $98.34 | 3,700 | — | — |
| 2018-04-19 | $67.01 | $99.14 | 1,400 | — | — |
| 2018-04-18 | $66.90 | $98.98 | 1,700 | — | — |
| 2018-04-17 | $67.41 | $99.73 | 2,400 | — | — |
| 2018-04-16 | $68.00 | $100.60 | 6,500 | — | — |
| 2018-04-13 | $66.30 | $98.09 | 3,600 | — | — |
| 2018-04-12 | $68.20 | $100.90 | 5,000 | — | — |
| 2018-04-11 | $68.10 | $100.75 | 13,700 | — | — |
| 2018-04-10 | $65.25 | $96.53 | 11,200 | — | — |
| 2018-04-09 | $63.19 | $93.49 | 900 | — | — |
| 2018-04-06 | $61.90 | $91.58 | 3,500 | — | — |
| 2018-04-05 | $64.70 | $95.72 | 6,600 | — | — |
| 2018-04-04 | $64.30 | $95.13 | 2,700 | — | — |
| 2018-04-03 | $63.99 | $94.67 | 6,700 | — | — |
| 2018-04-02 | $66.09 | $97.78 | 2,100 | — | — |
| 2018-03-29 | $65.09 | $96.30 | 8,100 | — | — |
| 2018-03-28 | $64.59 | $95.26 | 10,000 | — | — |
| 2018-03-27 | $66.55 | $98.15 | 8,000 | — | — |
| 2018-03-26 | $68.11 | $100.45 | 5,300 | — | — |
| 2018-03-23 | $63.08 | $93.03 | 7,100 | — | — |
| 2018-03-22 | $65.76 | $96.99 | 2,300 | — | — |
| 2018-03-21 | $66.90 | $98.67 | 3,800 | — | — |
| 2018-03-20 | $69.06 | $101.85 | 3,500 | — | — |
| 2018-03-19 | $68.01 | $100.31 | 14,100 | — | — |
| 2018-03-16 | $69.41 | $102.37 | 15,800 | — | — |
| 2018-03-15 | $67.20 | $99.11 | 3,200 | — | — |
| 2018-03-14 | $66.47 | $98.03 | 4,300 | — | — |
| 2018-03-13 | $68.00 | $100.29 | 7,600 | — | — |
| 2018-03-12 | $69.00 | $101.77 | 4,800 | — | — |
| 2018-03-09 | $66.40 | $97.93 | 4,100 | — | — |
| 2018-03-08 | $64.52 | $95.16 | 5,800 | — | — |
| 2018-03-07 | $64.20 | $94.69 | 12,000 | — | — |
| 2018-03-06 | $65.63 | $96.80 | 16,300 | — | — |
| 2018-03-05 | $63.50 | $93.65 | 11,600 | — | — |
| 2018-03-02 | $61.24 | $90.32 | 19,300 | — | — |
| 2018-03-01 | $59.95 | $88.42 | 8,700 | — | — |
| 2018-02-28 | $60.79 | $89.66 | 4,400 | — | — |
| 2018-02-27 | $62.23 | $91.78 | 4,800 | — | — |
| 2018-02-26 | $64.22 | $94.72 | 2,300 | — | — |
| 2018-02-23 | $63.00 | $92.92 | 3,600 | — | — |
| 2018-02-22 | $63.28 | $93.33 | 13,100 | — | — |
| 2018-02-21 | $60.75 | $89.60 | 2,500 | — | — |
| 2018-02-20 | $61.41 | $90.57 | 10,400 | — | — |
| 2018-02-16 | $61.49 | $90.69 | 2,800 | — | — |
| 2018-02-15 | $63.12 | $93.09 | 10,100 | — | — |
| 2018-02-14 | $62.95 | $92.84 | 4,200 | — | — |
| 2018-02-13 | $64.00 | $94.39 | 2,000 | — | — |
| 2018-02-12 | $64.87 | $95.67 | 4,800 | — | — |
| 2018-02-09 | $63.51 | $93.67 | 11,600 | — | — |
| 2018-02-08 | $63.92 | $94.27 | 8,000 | — | — |
| 2018-02-07 | $69.32 | $102.24 | 7,200 | — | — |
| 2018-02-06 | $66.34 | $97.84 | 7,300 | — | — |
| 2018-02-05 | $66.20 | $97.64 | 8,900 | — | — |
| 2018-02-02 | $68.85 | $101.54 | 7,700 | — | — |
| 2018-02-01 | $70.20 | $103.54 | 18,100 | — | — |
| 2018-01-31 | $73.86 | $108.93 | 18,200 | — | — |
| 2018-01-30 | $79.55 | $117.33 | 12,900 | — | — |
| 2018-01-29 | $81.47 | $120.16 | 13,200 | — | — |
| 2018-01-26 | $82.55 | $121.75 | 4,500 | — | — |
| 2018-01-25 | $82.64 | $121.88 | 4,200 | — | — |
| 2018-01-24 | $82.70 | $121.97 | 6,700 | — | — |
| 2018-01-23 | $82.80 | $122.12 | 4,400 | — | — |
| 2018-01-22 | $80.72 | $119.05 | 5,500 | — | — |
| 2018-01-19 | $81.60 | $120.35 | 3,900 | — | — |
| 2018-01-18 | $82.41 | $121.54 | 3,000 | — | — |
| 2018-01-17 | $82.99 | $122.40 | 9,600 | — | — |
| 2018-01-16 | $82.15 | $121.16 | 6,100 | — | — |
| 2018-01-12 | $81.50 | $120.20 | 5,900 | — | — |
| 2018-01-11 | $81.35 | $119.98 | 18,200 | — | — |
| 2018-01-10 | $78.96 | $116.46 | 7,000 | — | — |
| 2018-01-09 | $80.00 | $117.99 | 5,300 | — | — |
| 2018-01-08 | $81.20 | $119.76 | 12,800 | — | — |
| 2018-01-05 | $82.39 | $121.51 | 14,900 | — | — |
| 2018-01-04 | $84.40 | $124.48 | 29,800 | — | — |
| 2018-01-03 | $76.55 | $112.90 | 29,800 | — | — |
| 2018-01-02 | $72.40 | $106.78 | 10,300 | — | — |