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
- 2013-01-02 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 | $57.35 | $57.35 | 1,070 | — | — |
| 2018-12-28 | $57.35 | $57.35 | 1,870 | — | — |
| 2018-12-27 | $62.00 | $62.00 | 380 | — | — |
| 2018-12-26 | $62.00 | $62.00 | 1,704 | — | — |
| 2018-12-24 | $60.45 | $60.45 | 672 | — | — |
| 2018-12-21 | $65.10 | $65.10 | 3,150 | — | — |
| 2018-12-20 | $65.10 | $65.10 | 572 | — | — |
| 2018-12-19 | $65.72 | $65.72 | 629 | — | — |
| 2018-12-18 | $65.10 | $65.10 | 561 | — | — |
| 2018-12-17 | $67.43 | $67.43 | 572 | — | — |
| 2018-12-14 | $67.43 | $67.43 | 1,227 | — | — |
| 2018-12-13 | $68.97 | $68.97 | 598 | — | — |
| 2018-12-12 | $71.30 | $71.30 | 984 | — | — |
| 2018-12-11 | $71.30 | $71.30 | 206 | — | — |
| 2018-12-10 | $71.30 | $71.30 | 420 | — | — |
| 2018-12-07 | $71.30 | $71.30 | 631 | — | — |
| 2018-12-06 | $72.07 | $72.07 | 471 | — | — |
| 2018-12-04 | $72.85 | $72.85 | 899 | — | — |
| 2018-12-03 | $74.25 | $74.25 | 711 | — | — |
| 2018-11-30 | $74.71 | $74.71 | 1,083 | — | — |
| 2018-11-29 | $74.25 | $74.25 | 710 | — | — |
| 2018-11-28 | $73.00 | $73.00 | 504 | — | — |
| 2018-11-27 | $74.40 | $74.40 | 307 | — | — |
| 2018-11-26 | $74.40 | $74.40 | 1,430 | — | — |
| 2018-11-23 | $74.40 | $74.40 | 900 | — | — |
| 2018-11-21 | $74.40 | $74.40 | 532 | — | — |
| 2018-11-20 | $75.95 | $75.95 | 1,200 | — | — |
| 2018-11-19 | $74.40 | $74.40 | 777 | — | — |
| 2018-11-16 | $76.72 | $76.72 | 614 | — | — |
| 2018-11-15 | $79.05 | $79.05 | 1,168 | — | — |
| 2018-11-14 | $79.05 | $79.05 | 594 | — | — |
| 2018-11-13 | $77.04 | $77.04 | 397 | — | — |
| 2018-11-12 | $77.50 | $77.50 | 648 | — | — |
| 2018-11-09 | $78.58 | $78.58 | 1,081 | — | — |
| 2018-11-08 | $77.65 | $77.65 | 1,692 | — | — |
| 2018-11-07 | $81.84 | $81.84 | 834 | — | — |
| 2018-11-06 | $84.47 | $84.47 | 661 | — | — |
| 2018-11-05 | $78.58 | $78.58 | 967 | — | — |
| 2018-11-02 | $80.75 | $80.75 | 1,554 | — | — |
| 2018-11-01 | $80.29 | $80.29 | 1,427 | — | — |
| 2018-10-31 | $80.60 | $80.60 | 819 | — | — |
| 2018-10-30 | $78.28 | $78.28 | 890 | — | — |
| 2018-10-29 | $79.05 | $79.05 | 772 | — | — |
| 2018-10-26 | $82.77 | $82.77 | 515 | — | — |
| 2018-10-25 | $85.25 | $85.25 | 558 | — | — |
| 2018-10-24 | $88.20 | $88.20 | 546 | — | — |
| 2018-10-23 | $82.61 | $82.61 | 621 | — | — |
| 2018-10-22 | $85.25 | $85.25 | 798 | — | — |
| 2018-10-19 | $89.13 | $89.13 | 846 | — | — |
| 2018-10-18 | $88.97 | $88.97 | 497 | — | — |
| 2018-10-17 | $90.83 | $90.83 | 1,014 | — | — |
| 2018-10-16 | $94.55 | $94.55 | 737 | — | — |
| 2018-10-15 | $91.29 | $91.29 | 824 | — | — |
| 2018-10-12 | $93.00 | $93.00 | 841 | — | — |
| 2018-10-11 | $88.50 | $88.50 | 1,054 | — | — |
| 2018-10-10 | $96.10 | $96.10 | 681 | — | — |
| 2018-10-09 | $100.60 | $100.60 | 1,143 | — | — |
| 2018-10-08 | $94.55 | $94.55 | 911 | — | — |
| 2018-10-05 | $89.75 | $89.75 | 613 | — | — |
| 2018-10-04 | $90.21 | $90.21 | 413 | — | — |
| 2018-10-03 | $91.45 | $91.45 | 1,535 | — | — |
| 2018-10-02 | $99.20 | $99.20 | 1,325 | — | — |
| 2018-10-01 | $101.99 | $101.99 | 4,994 | — | — |
| 2018-09-28 | $88.66 | $88.66 | 1,570 | — | — |
| 2018-09-27 | $85.25 | $85.25 | 1,370 | — | — |
| 2018-09-26 | $79.36 | $79.36 | 523 | — | — |
| 2018-09-25 | $80.14 | $80.14 | 1,951 | — | — |
| 2018-09-24 | $80.60 | $80.60 | 1,290 | — | — |
| 2018-09-21 | $82.15 | $82.15 | 651 | — | — |
| 2018-09-20 | $83.39 | $83.39 | 676 | — | — |
| 2018-09-19 | $82.15 | $82.15 | 1,021 | — | — |
| 2018-09-18 | $80.60 | $80.60 | 1,933 | — | — |
| 2018-09-17 | $82.00 | $82.00 | 1,238 | — | — |
| 2018-09-14 | $79.51 | $79.51 | 2,162 | — | — |
| 2018-09-13 | $78.28 | $78.28 | 1,024 | — | — |
| 2018-09-12 | $79.82 | $79.82 | 1,215 | — | — |
| 2018-09-11 | $79.51 | $79.51 | 1,116 | — | — |
| 2018-09-10 | $80.91 | $80.91 | 563 | — | — |
| 2018-09-07 | $80.60 | $80.60 | 306 | — | — |
| 2018-09-06 | $80.14 | $80.14 | 660 | — | — |
| 2018-09-05 | $82.77 | $82.77 | 677 | — | — |
| 2018-09-04 | $81.53 | $81.53 | 857 | — | — |
| 2018-08-31 | $81.38 | $81.38 | 749 | — | — |
| 2018-08-30 | $83.70 | $83.70 | 710 | — | — |
| 2018-08-29 | $84.79 | $84.79 | 677 | — | — |
| 2018-08-28 | $84.94 | $84.94 | 654 | — | — |
| 2018-08-27 | $80.75 | $80.75 | 1,139 | — | — |
| 2018-08-24 | $84.94 | $84.94 | 419 | — | — |
| 2018-08-23 | $84.01 | $84.01 | 2,307 | — | — |
| 2018-08-22 | $86.80 | $86.80 | 1,480 | — | — |
| 2018-08-21 | $88.35 | $88.35 | 517 | — | — |
| 2018-08-20 | $89.90 | $89.90 | 2,052 | — | — |
| 2018-08-17 | $91.92 | $91.92 | 362 | — | — |
| 2018-08-16 | $89.90 | $89.90 | 715 | — | — |
| 2018-08-15 | $87.11 | $87.11 | 1,075 | — | — |
| 2018-08-14 | $85.40 | $85.40 | 1,100 | — | — |
| 2018-08-13 | $87.26 | $87.26 | 339 | — | — |
| 2018-08-10 | $86.80 | $86.80 | 462 | — | — |
| 2018-08-09 | $89.13 | $89.13 | 211 | — | — |
| 2018-08-08 | $88.97 | $88.97 | 767 | — | — |
| 2018-08-07 | $89.90 | $89.90 | 329 | — | — |
| 2018-08-06 | $93.00 | $93.00 | 775 | — | — |
| 2018-08-03 | $92.22 | $92.22 | 839 | — | — |
| 2018-08-02 | $96.10 | $96.10 | 720 | — | — |
| 2018-08-01 | $93.00 | $93.00 | 1,707 | — | — |
| 2018-07-31 | $86.80 | $86.80 | 1,273 | — | — |
| 2018-07-30 | $92.38 | $92.38 | 1,648 | — | — |
| 2018-07-27 | $97.65 | $97.65 | 611 | — | — |
| 2018-07-26 | $100.44 | $100.44 | 360 | — | — |
| 2018-07-25 | $98.89 | $98.89 | 1,605 | — | — |
| 2018-07-24 | $103.54 | $103.54 | 922 | — | — |
| 2018-07-23 | $105.40 | $105.40 | 1,358 | — | — |
| 2018-07-20 | $108.50 | $108.50 | 699 | — | — |
| 2018-07-19 | $103.85 | $103.85 | 297 | — | — |
| 2018-07-18 | $106.95 | $106.95 | 422 | — | — |
| 2018-07-17 | $106.95 | $106.95 | 518 | — | — |
| 2018-07-16 | $106.95 | $106.95 | 430 | — | — |
| 2018-07-13 | $103.54 | $103.54 | 210 | — | — |
| 2018-07-12 | $103.85 | $103.85 | 248 | — | — |
| 2018-07-11 | $105.40 | $105.40 | 1,927 | — | — |
| 2018-07-10 | $97.65 | $97.65 | 2,317 | — | — |
| 2018-07-09 | $100.75 | $100.75 | 443 | — | — |
| 2018-07-06 | $102.30 | $102.30 | 805 | — | — |
| 2018-07-05 | $100.29 | $100.29 | 323 | — | — |
| 2018-07-03 | $99.20 | $99.20 | 1,337 | — | — |
| 2018-07-02 | $103.70 | $103.70 | 2,332 | — | — |
| 2018-06-29 | $105.86 | $105.86 | 569 | — | — |
| 2018-06-28 | $106.95 | $106.95 | 969 | — | — |
| 2018-06-27 | $106.95 | $106.95 | 1,018 | — | — |
| 2018-06-26 | $109.58 | $109.58 | 3,398 | — | — |
| 2018-06-25 | $114.24 | $114.24 | 1,821 | — | — |
| 2018-06-22 | $114.70 | $114.70 | 1,901 | — | — |
| 2018-06-21 | $116.25 | $116.25 | 856 | — | — |
| 2018-06-20 | $116.25 | $116.25 | 906 | — | — |
| 2018-06-19 | $114.70 | $114.70 | 3,328 | — | — |
| 2018-06-18 | $123.85 | $123.85 | 3,907 | — | — |
| 2018-06-15 | $130.20 | $130.20 | 2,228 | — | — |
| 2018-06-14 | $131.13 | $131.13 | 4,952 | — | — |
| 2018-06-13 | $113.93 | $113.93 | 13,537 | — | — |
| 2018-06-12 | $152.37 | $152.37 | 9,350 | — | — |
| 2018-06-11 | $130.98 | $130.98 | 8,354 | — | — |
| 2018-06-08 | $105.40 | $105.40 | 3,665 | — | — |
| 2018-06-07 | $100.29 | $100.29 | 4,694 | — | — |
| 2018-06-06 | $83.86 | $83.86 | 1,820 | — | — |
| 2018-06-05 | $77.81 | $77.81 | 1,805 | — | — |
| 2018-06-04 | $79.05 | $79.05 | 3,290 | — | — |
| 2018-06-01 | $81.38 | $81.38 | 1,598 | — | — |
| 2018-05-31 | $80.45 | $80.45 | 1,508 | — | — |
| 2018-05-30 | $80.45 | $80.45 | 1,131 | — | — |
| 2018-05-29 | $77.50 | $77.50 | 1,725 | — | — |
| 2018-05-25 | $81.38 | $81.38 | 750 | — | — |
| 2018-05-24 | $78.89 | $78.89 | 997 | — | — |
| 2018-05-23 | $80.45 | $80.45 | 1,078 | — | — |
| 2018-05-22 | $80.45 | $80.45 | 1,719 | — | — |
| 2018-05-21 | $77.50 | $77.50 | 3,914 | — | — |
| 2018-05-18 | $79.82 | $79.82 | 4,038 | — | — |
| 2018-05-17 | $79.67 | $79.67 | 3,050 | — | — |
| 2018-05-16 | $83.54 | $83.54 | 2,015 | — | — |
| 2018-05-15 | $78.74 | $78.74 | 1,305 | — | — |
| 2018-05-14 | $77.96 | $77.96 | 1,593 | — | — |
| 2018-05-11 | $78.28 | $78.28 | 1,956 | — | — |
| 2018-05-10 | $77.81 | $77.81 | 2,173 | — | — |
| 2018-05-09 | $89.75 | $89.75 | 2,591 | — | — |
| 2018-05-08 | $91.45 | $91.45 | 1,499 | — | — |
| 2018-05-07 | $77.50 | $77.50 | 1,966 | — | — |
| 2018-05-04 | $79.21 | $79.21 | 1,816 | — | — |
| 2018-05-03 | $80.60 | $80.60 | 1,002 | — | — |
| 2018-05-02 | $80.60 | $80.60 | 1,581 | — | — |
| 2018-05-01 | $83.54 | $83.54 | 1,352 | — | — |
| 2018-04-30 | $83.70 | $83.70 | 3,086 | — | — |
| 2018-04-27 | $79.82 | $79.82 | 241 | — | — |
| 2018-04-26 | $78.28 | $78.28 | 317 | — | — |
| 2018-04-25 | $78.12 | $78.12 | 821 | — | — |
| 2018-04-24 | $79.05 | $79.05 | 413 | — | — |
| 2018-04-23 | $80.29 | $80.29 | 1,226 | — | — |
| 2018-04-20 | $77.50 | $77.50 | 458 | — | — |
| 2018-04-19 | $80.45 | $80.45 | 600 | — | — |
| 2018-04-18 | $82.15 | $82.15 | 1,829 | — | — |
| 2018-04-17 | $81.38 | $81.38 | 1,913 | — | — |
| 2018-04-16 | $79.82 | $79.82 | 1,032 | — | — |
| 2018-04-13 | $81.22 | $81.22 | 420 | — | — |
| 2018-04-12 | $82.15 | $82.15 | 607 | — | — |
| 2018-04-11 | $82.15 | $82.15 | 455 | — | — |
| 2018-04-10 | $83.54 | $83.54 | 414 | — | — |
| 2018-04-09 | $82.15 | $82.15 | 593 | — | — |
| 2018-04-06 | $78.28 | $78.28 | 416 | — | — |
| 2018-04-05 | $78.28 | $78.28 | 424 | — | — |
| 2018-04-04 | $79.05 | $79.05 | 449 | — | — |
| 2018-04-03 | $78.28 | $78.28 | 573 | — | — |
| 2018-04-02 | $81.38 | $81.38 | 840 | — | — |
| 2018-03-29 | $81.84 | $81.84 | 276 | — | — |
| 2018-03-28 | $78.58 | $78.58 | 363 | — | — |
| 2018-03-27 | $83.70 | $83.70 | 722 | — | — |
| 2018-03-26 | $79.82 | $79.82 | 1,043 | — | — |
| 2018-03-23 | $74.40 | $74.40 | 369 | — | — |
| 2018-03-22 | $73.63 | $73.63 | 667 | — | — |
| 2018-03-21 | $75.95 | $75.95 | 645 | — | — |
| 2018-03-20 | $77.50 | $77.50 | 435 | — | — |
| 2018-03-19 | $77.35 | $77.35 | 889 | — | — |
| 2018-03-16 | $77.50 | $77.50 | 1,014 | — | — |
| 2018-03-15 | $77.50 | $77.50 | 583 | — | — |
| 2018-03-14 | $77.50 | $77.50 | 1,153 | — | — |
| 2018-03-13 | $73.78 | $73.78 | 1,396 | — | — |
| 2018-03-12 | $76.72 | $76.72 | 2,673 | — | — |
| 2018-03-09 | $81.68 | $81.68 | 361 | — | — |
| 2018-03-08 | $80.91 | $80.91 | 771 | — | — |
| 2018-03-07 | $80.60 | $80.60 | 629 | — | — |
| 2018-03-06 | $83.70 | $83.70 | 455 | — | — |
| 2018-03-05 | $86.96 | $86.96 | 923 | — | — |
| 2018-03-02 | $85.71 | $85.71 | 487 | — | — |
| 2018-03-01 | $85.25 | $85.25 | 523 | — | — |
| 2018-02-28 | $87.57 | $87.57 | 473 | — | — |
| 2018-02-27 | $85.10 | $85.10 | 1,048 | — | — |
| 2018-02-26 | $86.96 | $86.96 | 3,065 | — | — |
| 2018-02-23 | $88.35 | $88.35 | 4,430 | — | — |
| 2018-02-22 | $108.35 | $108.35 | 614 | — | — |
| 2018-02-21 | $110.05 | $110.05 | 401 | — | — |
| 2018-02-20 | $109.28 | $109.28 | 358 | — | — |
| 2018-02-16 | $109.89 | $109.89 | 639 | — | — |
| 2018-02-15 | $108.50 | $108.50 | 404 | — | — |
| 2018-02-14 | $108.50 | $108.50 | 474 | — | — |
| 2018-02-13 | $107.88 | $107.88 | 573 | — | — |
| 2018-02-12 | $107.88 | $107.88 | 769 | — | — |
| 2018-02-09 | $105.25 | $105.25 | 731 | — | — |
| 2018-02-08 | $108.50 | $108.50 | 455 | — | — |
| 2018-02-07 | $105.56 | $105.56 | 434 | — | — |
| 2018-02-06 | $102.30 | $102.30 | 1,225 | — | — |
| 2018-02-05 | $102.30 | $102.30 | 1,016 | — | — |
| 2018-02-02 | $105.56 | $105.56 | 834 | — | — |
| 2018-02-01 | $108.04 | $108.04 | 945 | — | — |
| 2018-01-31 | $111.45 | $111.45 | 1,008 | — | — |
| 2018-01-30 | $116.10 | $116.10 | 1,393 | — | — |
| 2018-01-29 | $114.54 | $114.54 | 913 | — | — |
| 2018-01-26 | $113.15 | $113.15 | 1,438 | — | — |
| 2018-01-25 | $120.90 | $120.90 | 1,227 | — | — |
| 2018-01-24 | $120.90 | $120.90 | 1,286 | — | — |
| 2018-01-23 | $113.15 | $113.15 | 1,378 | — | — |
| 2018-01-22 | $112.38 | $112.38 | 1,710 | — | — |
| 2018-01-19 | $109.89 | $109.89 | 1,178 | — | — |
| 2018-01-18 | $112.84 | $112.84 | 1,883 | — | — |
| 2018-01-17 | $119.35 | $119.35 | 2,854 | — | — |
| 2018-01-16 | $112.68 | $112.68 | 3,111 | — | — |
| 2018-01-12 | $104.78 | $104.78 | 1,869 | — | — |
| 2018-01-11 | $103.23 | $103.23 | 1,752 | — | — |
| 2018-01-10 | $99.20 | $99.20 | 2,663 | — | — |
| 2018-01-09 | $95.32 | $95.32 | 979 | — | — |
| 2018-01-08 | $97.34 | $97.34 | 1,193 | — | — |
| 2018-01-05 | $93.00 | $93.00 | 1,700 | — | — |
| 2018-01-04 | $87.57 | $87.57 | 2,997 | — | — |
| 2018-01-03 | $94.55 | $94.55 | 3,309 | — | — |
| 2018-01-02 | $94.55 | $94.55 | 3,469 | — | — |