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
- 1980-03-17 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 | $70.05 | $70.05 | 400 | — | — |
| 2018-12-28 | $71.00 | $71.00 | 400 | — | — |
| 2018-12-27 | $70.77 | $70.77 | 4,700 | — | — |
| 2018-12-26 | $67.01 | $67.01 | 2,400 | — | — |
| 2018-12-24 | $70.50 | $70.50 | 200 | — | — |
| 2018-12-21 | $70.50 | $70.50 | 300 | — | — |
| 2018-12-20 | $69.20 | $69.20 | 300 | — | — |
| 2018-12-19 | $70.60 | $70.60 | 800 | — | — |
| 2018-12-18 | $69.19 | $69.19 | 1,600 | — | — |
| 2018-12-17 | $72.61 | $72.61 | 900 | — | — |
| 2018-12-14 | $80.40 | $80.40 | 400 | — | — |
| 2018-12-13 | $78.30 | $78.30 | 2,900 | — | — |
| 2018-12-12 | $78.80 | $78.80 | 2,100 | — | — |
| 2018-12-11 | $77.01 | $77.01 | 100 | — | — |
| 2018-12-10 | $77.01 | $77.01 | 0 | — | — |
| 2018-12-07 | $77.01 | $77.01 | 100 | — | — |
| 2018-12-06 | $77.01 | $77.01 | 800 | — | — |
| 2018-12-04 | $77.70 | $77.70 | 2,300 | — | — |
| 2018-12-03 | $76.00 | $76.00 | 1,400 | — | — |
| 2018-11-30 | $74.41 | $74.41 | 700 | — | — |
| 2018-11-29 | $77.01 | $77.01 | 100 | — | — |
| 2018-11-28 | $77.01 | $77.01 | 1,100 | — | — |
| 2018-11-27 | $77.81 | $77.81 | 1,100 | — | — |
| 2018-11-26 | $77.00 | $77.00 | 600 | — | — |
| 2018-11-23 | $76.51 | $76.51 | 7,700 | — | — |
| 2018-11-21 | $77.00 | $77.00 | 7,000 | — | — |
| 2018-11-20 | $75.99 | $75.99 | 0 | — | — |
| 2018-11-19 | $75.99 | $75.99 | 0 | — | — |
| 2018-11-16 | $75.99 | $75.99 | 100 | — | — |
| 2018-11-15 | $75.99 | $75.99 | 0 | — | — |
| 2018-11-14 | $75.99 | $75.99 | 100 | — | — |
| 2018-11-13 | $75.99 | $75.99 | 300 | — | — |
| 2018-11-12 | $74.81 | $74.81 | 2,800 | — | — |
| 2018-11-09 | $76.00 | $76.00 | 2,000 | — | — |
| 2018-11-08 | $77.86 | $77.86 | 0 | — | — |
| 2018-11-07 | $77.86 | $77.86 | 0 | — | — |
| 2018-11-06 | $77.86 | $77.86 | 0 | — | — |
| 2018-11-05 | $77.86 | $77.86 | 0 | — | — |
| 2018-11-02 | $77.86 | $77.86 | 100 | — | — |
| 2018-11-01 | $77.86 | $77.86 | 0 | — | — |
| 2018-10-31 | $77.86 | $77.86 | 100 | — | — |
| 2018-10-30 | $77.86 | $77.86 | 1,400 | — | — |
| 2018-10-29 | $77.09 | $77.09 | 0 | — | — |
| 2018-10-26 | $77.09 | $77.09 | 400 | — | — |
| 2018-10-25 | $76.56 | $76.56 | 100 | — | — |
| 2018-10-24 | $76.56 | $76.56 | 300 | — | — |
| 2018-10-23 | $76.00 | $76.00 | 200 | — | — |
| 2018-10-22 | $76.50 | $76.50 | 0 | — | — |
| 2018-10-19 | $76.50 | $76.50 | 0 | — | — |
| 2018-10-18 | $76.50 | $76.50 | 0 | — | — |
| 2018-10-17 | $76.50 | $76.50 | 0 | — | — |
| 2018-10-16 | $76.50 | $76.50 | 0 | — | — |
| 2018-10-15 | $76.50 | $76.50 | 0 | — | — |
| 2018-10-12 | $76.50 | $76.50 | 0 | — | — |
| 2018-10-11 | $76.50 | $76.50 | 0 | — | — |
| 2018-10-10 | $76.50 | $76.50 | 400 | — | — |
| 2018-10-09 | $78.97 | $78.97 | 0 | — | — |
| 2018-10-08 | $78.97 | $78.97 | 400 | — | — |
| 2018-10-05 | $78.99 | $78.99 | 0 | — | — |
| 2018-10-04 | $78.99 | $78.99 | 700 | — | — |
| 2018-10-03 | $79.37 | $79.37 | 0 | — | — |
| 2018-10-02 | $79.37 | $79.37 | 100 | — | — |
| 2018-10-01 | $72.20 | $72.20 | 0 | — | — |
| 2018-09-28 | $72.20 | $72.20 | 500 | — | — |
| 2018-09-27 | $75.05 | $75.05 | 600 | — | — |
| 2018-09-26 | $75.55 | $75.55 | 200 | — | — |
| 2018-09-25 | $78.20 | $78.20 | 0 | — | — |
| 2018-09-24 | $78.20 | $78.20 | 300 | — | — |
| 2018-09-21 | $80.50 | $80.50 | 1,600 | — | — |
| 2018-09-20 | $70.00 | $70.00 | 300 | — | — |
| 2018-09-19 | $72.00 | $72.00 | 0 | — | — |
| 2018-09-18 | $72.00 | $72.00 | 500 | — | — |
| 2018-09-17 | $72.00 | $72.00 | 200 | — | — |
| 2018-09-14 | $71.00 | $71.00 | 700 | — | — |
| 2018-09-13 | $71.00 | $71.00 | 0 | — | — |
| 2018-09-12 | $71.00 | $71.00 | 400 | — | — |
| 2018-09-11 | $68.40 | $68.40 | 500 | — | — |
| 2018-09-10 | $76.95 | $76.95 | 0 | — | — |
| 2018-09-07 | $76.95 | $76.95 | 0 | — | — |
| 2018-09-06 | $76.95 | $76.95 | 0 | — | — |
| 2018-09-05 | $76.95 | $76.95 | 0 | — | — |
| 2018-09-04 | $76.95 | $76.95 | 0 | — | — |
| 2018-08-31 | $76.95 | $76.95 | 0 | — | — |
| 2018-08-30 | $76.95 | $76.95 | 0 | — | — |
| 2018-08-29 | $76.95 | $76.95 | 200 | — | — |
| 2018-08-28 | $77.00 | $77.00 | 0 | — | — |
| 2018-08-27 | $77.00 | $77.00 | 200 | — | — |
| 2018-08-24 | $76.00 | $76.00 | 0 | — | — |
| 2018-08-23 | $76.00 | $76.00 | 0 | — | — |
| 2018-08-22 | $76.00 | $76.00 | 0 | — | — |
| 2018-08-21 | $76.00 | $76.00 | 0 | — | — |
| 2018-08-20 | $76.00 | $76.00 | 1,600 | — | — |
| 2018-08-17 | $73.10 | $73.10 | 500 | — | — |
| 2018-08-16 | $74.85 | $74.85 | 0 | — | — |
| 2018-08-15 | $74.85 | $74.85 | 300 | — | — |
| 2018-08-14 | $73.00 | $73.00 | 0 | — | — |
| 2018-08-13 | $73.00 | $73.00 | 0 | — | — |
| 2018-08-10 | $73.00 | $73.00 | 0 | — | — |
| 2018-08-09 | $73.00 | $73.00 | 0 | — | — |
| 2018-08-08 | $73.00 | $73.00 | 0 | — | — |
| 2018-08-07 | $73.00 | $73.00 | 0 | — | — |
| 2018-08-06 | $73.00 | $73.00 | 0 | — | — |
| 2018-08-03 | $73.00 | $73.00 | 500 | — | — |
| 2018-08-02 | $71.01 | $71.01 | 300 | — | — |
| 2018-08-01 | $75.20 | $75.20 | 0 | — | — |
| 2018-07-31 | $75.20 | $75.20 | 800 | — | — |
| 2018-07-30 | $70.25 | $70.25 | 0 | — | — |
| 2018-07-27 | $70.25 | $70.25 | 100 | — | — |
| 2018-07-26 | $71.50 | $71.50 | 0 | — | — |
| 2018-07-25 | $71.50 | $71.50 | 0 | — | — |
| 2018-07-24 | $71.50 | $71.50 | 0 | — | — |
| 2018-07-23 | $71.50 | $71.50 | 1,100 | — | — |
| 2018-07-20 | $68.05 | $68.05 | 0 | — | — |
| 2018-07-19 | $68.05 | $68.05 | 300 | — | — |
| 2018-07-18 | $71.15 | $71.15 | 0 | — | — |
| 2018-07-17 | $71.15 | $71.15 | 300 | — | — |
| 2018-07-16 | $70.05 | $70.05 | 0 | — | — |
| 2018-07-13 | $70.05 | $70.05 | 400 | — | — |
| 2018-07-12 | $70.00 | $70.00 | 0 | — | — |
| 2018-07-11 | $70.00 | $70.00 | 800 | — | — |
| 2018-07-10 | $71.00 | $71.00 | 0 | — | — |
| 2018-07-09 | $71.00 | $71.00 | 0 | — | — |
| 2018-07-06 | $71.00 | $71.00 | 0 | — | — |
| 2018-07-05 | $71.00 | $71.00 | 400 | — | — |
| 2018-07-03 | $71.00 | $71.00 | 0 | — | — |
| 2018-07-02 | $71.00 | $71.00 | 0 | — | — |
| 2018-06-29 | $71.00 | $71.00 | 0 | — | — |
| 2018-06-28 | $71.00 | $71.00 | 0 | — | — |
| 2018-06-27 | $71.00 | $71.00 | 200 | — | — |
| 2018-06-26 | $70.00 | $70.00 | 0 | — | — |
| 2018-06-25 | $70.00 | $70.00 | 1,400 | — | — |
| 2018-06-22 | $70.30 | $70.30 | 0 | — | — |
| 2018-06-21 | $70.30 | $70.30 | 500 | — | — |
| 2018-06-20 | $70.00 | $70.00 | 0 | — | — |
| 2018-06-19 | $70.00 | $70.00 | 0 | — | — |
| 2018-06-18 | $70.00 | $70.00 | 0 | — | — |
| 2018-06-15 | $70.00 | $70.00 | 2,400 | — | — |
| 2018-06-14 | $68.60 | $68.60 | 0 | — | — |
| 2018-06-13 | $68.60 | $68.60 | 0 | — | — |
| 2018-06-12 | $68.60 | $68.60 | 0 | — | — |
| 2018-06-11 | $68.60 | $68.60 | 0 | — | — |
| 2018-06-08 | $68.60 | $68.60 | 500 | — | — |
| 2018-06-07 | $68.00 | $68.00 | 0 | — | — |
| 2018-06-06 | $68.00 | $68.00 | 0 | — | — |
| 2018-06-05 | $68.00 | $68.00 | 0 | — | — |
| 2018-06-04 | $68.00 | $68.00 | 400 | — | — |
| 2018-06-01 | $65.05 | $65.05 | 0 | — | — |
| 2018-05-31 | $65.05 | $65.05 | 0 | — | — |
| 2018-05-30 | $65.05 | $65.05 | 0 | — | — |
| 2018-05-29 | $65.05 | $65.05 | 500 | — | — |
| 2018-05-25 | $66.10 | $66.10 | 200 | — | — |
| 2018-05-24 | $68.50 | $68.50 | 600 | — | — |
| 2018-05-23 | $66.85 | $66.85 | 400 | — | — |
| 2018-05-22 | $67.80 | $67.80 | 700 | — | — |
| 2018-05-21 | $67.00 | $67.00 | 0 | — | — |
| 2018-05-18 | $67.00 | $67.00 | 100 | — | — |
| 2018-05-17 | $66.50 | $66.50 | 0 | — | — |
| 2018-05-16 | $66.50 | $66.50 | 600 | — | — |
| 2018-05-15 | $65.75 | $65.75 | 0 | — | — |
| 2018-05-14 | $65.75 | $65.75 | 2,000 | — | — |
| 2018-05-11 | $69.71 | $69.71 | 0 | — | — |
| 2018-05-10 | $69.71 | $69.71 | 0 | — | — |
| 2018-05-09 | $69.71 | $69.71 | 0 | — | — |
| 2018-05-08 | $69.71 | $69.71 | 800 | — | — |
| 2018-05-07 | $68.00 | $68.00 | 200 | — | — |
| 2018-05-04 | $65.54 | $65.54 | 0 | — | — |
| 2018-05-03 | $65.54 | $65.54 | 0 | — | — |
| 2018-05-02 | $65.54 | $65.54 | 900 | — | — |
| 2018-05-01 | $67.00 | $67.00 | 0 | — | — |
| 2018-04-30 | $67.00 | $67.00 | 0 | — | — |
| 2018-04-27 | $67.00 | $67.00 | 200 | — | — |
| 2018-04-26 | $66.00 | $66.00 | 400 | — | — |
| 2018-04-25 | $69.23 | $69.23 | 0 | — | — |
| 2018-04-24 | $69.23 | $69.23 | 0 | — | — |
| 2018-04-23 | $69.23 | $69.23 | 800 | — | — |
| 2018-04-20 | $65.00 | $65.00 | 700 | — | — |
| 2018-04-19 | $63.63 | $63.63 | 600 | — | — |
| 2018-04-18 | $65.00 | $65.00 | 1,100 | — | — |
| 2018-04-17 | $64.00 | $64.00 | 3,900 | — | — |
| 2018-04-16 | $52.90 | $52.90 | 0 | — | — |
| 2018-04-13 | $52.90 | $52.90 | 0 | — | — |
| 2018-04-12 | $52.90 | $52.90 | 4,600 | — | — |
| 2018-04-11 | $53.00 | $53.00 | 4,600 | — | — |
| 2018-04-10 | $52.90 | $52.90 | 0 | — | — |
| 2018-04-09 | $52.90 | $52.90 | 0 | — | — |
| 2018-04-06 | $52.90 | $52.90 | 0 | — | — |
| 2018-04-05 | $52.90 | $52.90 | 0 | — | — |
| 2018-04-04 | $52.90 | $52.90 | 0 | — | — |
| 2018-04-03 | $52.90 | $52.90 | 0 | — | — |
| 2018-04-02 | $52.90 | $52.90 | 0 | — | — |
| 2018-03-29 | $52.90 | $52.90 | 0 | — | — |
| 2018-03-28 | $52.90 | $52.90 | 0 | — | — |
| 2018-03-27 | $52.90 | $52.90 | 200 | — | — |
| 2018-03-26 | $51.00 | $51.00 | 200 | — | — |
| 2018-03-23 | $51.00 | $51.00 | 0 | — | — |
| 2018-03-22 | $51.00 | $51.00 | 0 | — | — |
| 2018-03-21 | $51.00 | $51.00 | 0 | — | — |
| 2018-03-20 | $51.00 | $51.00 | 300 | — | — |
| 2018-03-19 | $52.45 | $52.45 | 0 | — | — |
| 2018-03-16 | $52.45 | $52.45 | 2,900 | — | — |
| 2018-03-15 | $52.00 | $52.00 | 1,200 | — | — |
| 2018-03-14 | $52.00 | $52.00 | 300 | — | — |
| 2018-03-13 | $50.11 | $50.11 | 0 | — | — |
| 2018-03-12 | $50.11 | $50.11 | 0 | — | — |
| 2018-03-09 | $50.11 | $50.11 | 0 | — | — |
| 2018-03-08 | $50.11 | $50.11 | 100 | — | — |
| 2018-03-07 | $51.40 | $51.40 | 500 | — | — |
| 2018-03-06 | $52.95 | $52.95 | 0 | — | — |
| 2018-03-05 | $52.95 | $52.95 | 200 | — | — |
| 2018-03-02 | $51.00 | $51.00 | 0 | — | — |
| 2018-03-01 | $51.00 | $51.00 | 0 | — | — |
| 2018-02-28 | $51.00 | $51.00 | 3,000 | — | — |
| 2018-02-27 | $52.00 | $52.00 | 3,000 | — | — |
| 2018-02-26 | $52.15 | $52.15 | 0 | — | — |
| 2018-02-23 | $52.15 | $52.15 | 0 | — | — |
| 2018-02-22 | $52.15 | $52.15 | 2,300 | — | — |
| 2018-02-21 | $52.50 | $52.50 | 2,400 | — | — |
| 2018-02-20 | $51.00 | $51.00 | 0 | — | — |
| 2018-02-16 | $51.00 | $51.00 | 800 | — | — |
| 2018-02-15 | $50.70 | $50.70 | 1,600 | — | — |
| 2018-02-14 | $50.00 | $50.00 | 200 | — | — |
| 2018-02-13 | $49.00 | $49.00 | 100 | — | — |
| 2018-02-12 | $49.95 | $49.95 | 0 | — | — |
| 2018-02-09 | $49.95 | $49.95 | 0 | — | — |
| 2018-02-08 | $49.95 | $49.95 | 0 | — | — |
| 2018-02-07 | $49.95 | $49.95 | 0 | — | — |
| 2018-02-06 | $49.95 | $49.95 | 0 | — | — |
| 2018-02-05 | $49.95 | $49.95 | 0 | — | — |
| 2018-02-02 | $49.95 | $49.95 | 0 | — | — |
| 2018-02-01 | $49.95 | $49.95 | 0 | — | — |
| 2018-01-31 | $49.95 | $49.95 | 0 | — | — |
| 2018-01-30 | $49.95 | $49.95 | 200 | — | — |
| 2018-01-29 | $56.00 | $56.00 | 0 | — | — |
| 2018-01-26 | $56.00 | $56.00 | 300 | — | — |
| 2018-01-25 | $55.45 | $55.45 | 1,800 | — | — |
| 2018-01-24 | $53.03 | $53.03 | 0 | — | — |
| 2018-01-23 | $53.03 | $53.03 | 0 | — | — |
| 2018-01-22 | $53.03 | $53.03 | 0 | — | — |
| 2018-01-19 | $53.03 | $53.03 | 0 | — | — |
| 2018-01-18 | $53.03 | $53.03 | 600 | — | — |
| 2018-01-17 | $49.20 | $49.20 | 0 | — | — |
| 2018-01-16 | $49.20 | $49.20 | 0 | — | — |
| 2018-01-12 | $49.20 | $49.20 | 700 | — | — |
| 2018-01-11 | $48.50 | $48.50 | 0 | — | — |
| 2018-01-10 | $48.50 | $48.50 | 0 | — | — |
| 2018-01-09 | $48.50 | $48.50 | 200 | — | — |
| 2018-01-08 | $52.50 | $52.50 | 500 | — | — |
| 2018-01-05 | $52.15 | $52.15 | 0 | — | — |
| 2018-01-04 | $52.15 | $52.15 | 1,000 | — | — |
| 2018-01-03 | $51.50 | $51.50 | 0 | — | — |
| 2018-01-02 | $51.50 | $51.50 | 0 | — | — |