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
- 2015-12-22 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 | $51.80 | $51.80 | 47,730 | — | — |
| 2018-12-28 | $53.40 | $53.40 | 60,555 | — | — |
| 2018-12-27 | $51.60 | $51.60 | 69,005 | — | — |
| 2018-12-26 | $54.20 | $54.20 | 52,195 | — | — |
| 2018-12-24 | $52.80 | $52.80 | 64,660 | — | — |
| 2018-12-21 | $52.00 | $52.00 | 122,190 | — | — |
| 2018-12-20 | $49.80 | $49.80 | 104,405 | — | — |
| 2018-12-19 | $55.00 | $55.00 | 74,515 | — | — |
| 2018-12-18 | $54.60 | $54.60 | 77,045 | — | — |
| 2018-12-17 | $53.00 | $53.00 | 84,785 | — | — |
| 2018-12-14 | $56.80 | $56.80 | 52,240 | — | — |
| 2018-12-13 | $58.40 | $58.40 | 44,550 | — | — |
| 2018-12-12 | $60.60 | $60.60 | 51,740 | — | — |
| 2018-12-11 | $60.00 | $60.00 | 34,145 | — | — |
| 2018-12-10 | $59.80 | $59.80 | 45,145 | — | — |
| 2018-12-07 | $59.60 | $59.60 | 50,685 | — | — |
| 2018-12-06 | $59.80 | $59.80 | 41,580 | — | — |
| 2018-12-04 | $60.20 | $60.20 | 94,420 | — | — |
| 2018-12-03 | $66.00 | $66.00 | 107,150 | — | — |
| 2018-11-30 | $68.00 | $68.00 | 114,865 | — | — |
| 2018-11-29 | $67.40 | $67.40 | 48,405 | — | — |
| 2018-11-28 | $64.60 | $64.60 | 171,030 | — | — |
| 2018-11-27 | $68.00 | $68.00 | 123,905 | — | — |
| 2018-11-26 | $68.20 | $68.20 | 122,420 | — | — |
| 2018-11-23 | $59.00 | $59.00 | 30,775 | — | — |
| 2018-11-21 | $60.00 | $60.00 | 87,530 | — | — |
| 2018-11-20 | $55.80 | $55.80 | 99,355 | — | — |
| 2018-11-19 | $56.60 | $56.60 | 127,085 | — | — |
| 2018-11-16 | $62.00 | $62.00 | 187,185 | — | — |
| 2018-11-15 | $59.20 | $59.20 | 76,170 | — | — |
| 2018-11-14 | $58.20 | $58.20 | 166,870 | — | — |
| 2018-11-13 | $61.40 | $61.40 | 176,965 | — | — |
| 2018-11-12 | $63.20 | $63.20 | 102,905 | — | — |
| 2018-11-09 | $70.60 | $70.60 | 166,250 | — | — |
| 2018-11-08 | $79.40 | $79.40 | 108,700 | — | — |
| 2018-11-07 | $78.40 | $78.40 | 90,755 | — | — |
| 2018-11-06 | $73.40 | $73.40 | 42,955 | — | — |
| 2018-11-05 | $72.60 | $72.60 | 62,105 | — | — |
| 2018-11-02 | $76.60 | $76.60 | 56,780 | — | — |
| 2018-11-01 | $76.80 | $76.80 | 46,565 | — | — |
| 2018-10-31 | $74.20 | $74.20 | 59,820 | — | — |
| 2018-10-30 | $73.00 | $73.00 | 60,185 | — | — |
| 2018-10-29 | $73.40 | $73.40 | 67,730 | — | — |
| 2018-10-26 | $75.00 | $75.00 | 66,690 | — | — |
| 2018-10-25 | $75.60 | $75.60 | 73,225 | — | — |
| 2018-10-24 | $76.80 | $76.80 | 116,985 | — | — |
| 2018-10-23 | $81.20 | $81.20 | 302,045 | — | — |
| 2018-10-22 | $69.20 | $69.20 | 123,700 | — | — |
| 2018-10-19 | $72.20 | $72.20 | 69,685 | — | — |
| 2018-10-18 | $73.80 | $73.80 | 57,815 | — | — |
| 2018-10-17 | $76.60 | $76.60 | 55,785 | — | — |
| 2018-10-16 | $75.80 | $75.80 | 83,135 | — | — |
| 2018-10-15 | $70.00 | $70.00 | 92,145 | — | — |
| 2018-10-12 | $69.60 | $69.60 | 84,875 | — | — |
| 2018-10-11 | $68.80 | $68.80 | 86,195 | — | — |
| 2018-10-10 | $70.00 | $70.00 | 135,480 | — | — |
| 2018-10-09 | $73.00 | $73.00 | 107,560 | — | — |
| 2018-10-08 | $73.80 | $73.80 | 156,080 | — | — |
| 2018-10-05 | $77.20 | $77.20 | 67,825 | — | — |
| 2018-10-04 | $79.00 | $79.00 | 164,355 | — | — |
| 2018-10-03 | $84.60 | $84.60 | 81,480 | — | — |
| 2018-10-02 | $87.60 | $87.60 | 75,095 | — | — |
| 2018-10-01 | $90.80 | $90.80 | 73,585 | — | — |
| 2018-09-28 | $95.40 | $95.40 | 88,230 | — | — |
| 2018-09-27 | $96.80 | $96.80 | 73,950 | — | — |
| 2018-09-26 | $94.40 | $94.40 | 92,340 | — | — |
| 2018-09-25 | $91.80 | $91.80 | 107,995 | — | — |
| 2018-09-24 | $94.00 | $94.00 | 132,855 | — | — |
| 2018-09-21 | $86.80 | $86.80 | 138,555 | — | — |
| 2018-09-20 | $87.80 | $87.80 | 98,510 | — | — |
| 2018-09-19 | $83.60 | $83.60 | 50,350 | — | — |
| 2018-09-18 | $84.20 | $84.20 | 90,070 | — | — |
| 2018-09-17 | $82.80 | $82.80 | 115,810 | — | — |
| 2018-09-14 | $87.80 | $87.80 | 59,605 | — | — |
| 2018-09-13 | $90.00 | $90.00 | 70,355 | — | — |
| 2018-09-12 | $90.20 | $90.20 | 76,130 | — | — |
| 2018-09-11 | $90.20 | $90.20 | 108,540 | — | — |
| 2018-09-10 | $92.40 | $92.40 | 160,230 | — | — |
| 2018-09-07 | $88.20 | $88.20 | 154,340 | — | — |
| 2018-09-06 | $85.00 | $85.00 | 103,455 | — | — |
| 2018-09-05 | $87.00 | $87.00 | 237,055 | — | — |
| 2018-09-04 | $85.60 | $85.60 | 158,230 | — | — |
| 2018-08-31 | $81.60 | $81.60 | 87,305 | — | — |
| 2018-08-30 | $77.60 | $77.60 | 53,600 | — | — |
| 2018-08-29 | $77.00 | $77.00 | 79,575 | — | — |
| 2018-08-28 | $72.80 | $72.80 | 63,265 | — | — |
| 2018-08-27 | $71.60 | $71.60 | 100,115 | — | — |
| 2018-08-24 | $68.00 | $68.00 | 131,080 | — | — |
| 2018-08-23 | $68.80 | $68.80 | 119,235 | — | — |
| 2018-08-22 | $74.40 | $74.40 | 34,790 | — | — |
| 2018-08-21 | $74.00 | $74.00 | 74,470 | — | — |
| 2018-08-20 | $72.20 | $72.20 | 49,540 | — | — |
| 2018-08-17 | $75.20 | $75.20 | 62,660 | — | — |
| 2018-08-16 | $74.40 | $74.40 | 45,165 | — | — |
| 2018-08-15 | $74.00 | $74.00 | 68,170 | — | — |
| 2018-08-14 | $77.20 | $77.20 | 118,255 | — | — |
| 2018-08-13 | $81.20 | $81.20 | 87,620 | — | — |
| 2018-08-10 | $81.60 | $81.60 | 53,115 | — | — |
| 2018-08-09 | $82.80 | $82.80 | 98,670 | — | — |
| 2018-08-08 | $83.00 | $83.00 | 82,155 | — | — |
| 2018-08-07 | $84.20 | $84.20 | 91,925 | — | — |
| 2018-08-06 | $80.40 | $80.40 | 35,640 | — | — |
| 2018-08-03 | $78.40 | $78.40 | 49,945 | — | — |
| 2018-08-02 | $79.80 | $79.80 | 99,110 | — | — |
| 2018-08-01 | $77.20 | $77.20 | 67,230 | — | — |
| 2018-07-31 | $73.60 | $73.60 | 66,100 | — | — |
| 2018-07-30 | $70.60 | $70.60 | 70,730 | — | — |
| 2018-07-27 | $70.60 | $70.60 | 93,025 | — | — |
| 2018-07-26 | $74.00 | $74.00 | 258,130 | — | — |
| 2018-07-25 | $76.00 | $76.00 | 71,100 | — | — |
| 2018-07-24 | $77.40 | $77.40 | 88,515 | — | — |
| 2018-07-23 | $80.40 | $80.40 | 72,000 | — | — |
| 2018-07-20 | $80.40 | $80.40 | 66,890 | — | — |
| 2018-07-19 | $77.40 | $77.40 | 83,010 | — | — |
| 2018-07-18 | $79.00 | $79.00 | 79,715 | — | — |
| 2018-07-17 | $80.40 | $80.40 | 78,750 | — | — |
| 2018-07-16 | $80.00 | $80.00 | 88,775 | — | — |
| 2018-07-13 | $82.40 | $82.40 | 54,495 | — | — |
| 2018-07-12 | $83.40 | $83.40 | 105,135 | — | — |
| 2018-07-11 | $85.20 | $85.20 | 129,020 | — | — |
| 2018-07-10 | $83.40 | $83.40 | 118,905 | — | — |
| 2018-07-09 | $86.80 | $86.80 | 164,485 | — | — |
| 2018-07-06 | $82.40 | $82.40 | 295,390 | — | — |
| 2018-07-05 | $89.60 | $89.60 | 99,500 | — | — |
| 2018-07-03 | $93.60 | $93.60 | 149,710 | — | — |
| 2018-07-02 | $88.60 | $88.60 | 181,830 | — | — |
| 2018-06-29 | $82.20 | $82.20 | 174,585 | — | — |
| 2018-06-28 | $84.20 | $84.20 | 147,565 | — | — |
| 2018-06-27 | $84.60 | $84.60 | 223,650 | — | — |
| 2018-06-26 | $86.20 | $86.20 | 499,445 | — | — |
| 2018-06-25 | $93.20 | $93.20 | 144,265 | — | — |
| 2018-06-22 | $98.20 | $98.20 | 731,290 | — | — |
| 2018-06-21 | $99.60 | $99.60 | 337,235 | — | — |
| 2018-06-20 | $97.40 | $97.40 | 200,690 | — | — |
| 2018-06-19 | $94.20 | $94.20 | 195,705 | — | — |
| 2018-06-18 | $89.80 | $89.80 | 152,915 | — | — |
| 2018-06-15 | $84.80 | $84.80 | 152,190 | — | — |
| 2018-06-14 | $81.20 | $81.20 | 74,430 | — | — |
| 2018-06-13 | $78.80 | $78.80 | 107,025 | — | — |
| 2018-06-12 | $79.80 | $79.80 | 110,735 | — | — |
| 2018-06-11 | $76.40 | $76.40 | 134,670 | — | — |
| 2018-06-08 | $72.80 | $72.80 | 57,880 | — | — |
| 2018-06-07 | $69.60 | $69.60 | 87,700 | — | — |
| 2018-06-06 | $69.60 | $69.60 | 43,400 | — | — |
| 2018-06-05 | $70.00 | $70.00 | 76,240 | — | — |
| 2018-06-04 | $70.00 | $70.00 | 49,315 | — | — |
| 2018-06-01 | $68.80 | $68.80 | 33,700 | — | — |
| 2018-05-31 | $66.40 | $66.40 | 33,935 | — | — |
| 2018-05-30 | $65.40 | $65.40 | 22,650 | — | — |
| 2018-05-29 | $64.60 | $64.60 | 25,400 | — | — |
| 2018-05-25 | $65.00 | $65.00 | 27,760 | — | — |
| 2018-05-24 | $65.20 | $65.20 | 47,980 | — | — |
| 2018-05-23 | $65.80 | $65.80 | 22,125 | — | — |
| 2018-05-22 | $66.00 | $66.00 | 33,090 | — | — |
| 2018-05-21 | $66.80 | $66.80 | 36,225 | — | — |
| 2018-05-18 | $65.20 | $65.20 | 33,120 | — | — |
| 2018-05-17 | $63.60 | $63.60 | 22,970 | — | — |
| 2018-05-16 | $63.80 | $63.80 | 41,425 | — | — |
| 2018-05-15 | $65.40 | $65.40 | 61,120 | — | — |
| 2018-05-14 | $63.40 | $63.40 | 25,030 | — | — |
| 2018-05-11 | $60.60 | $60.60 | 36,960 | — | — |
| 2018-05-10 | $64.20 | $64.20 | 20,600 | — | — |
| 2018-05-09 | $61.40 | $61.40 | 22,045 | — | — |
| 2018-05-08 | $63.20 | $63.20 | 22,005 | — | — |
| 2018-05-07 | $63.60 | $63.60 | 23,055 | — | — |
| 2018-05-04 | $64.00 | $64.00 | 16,270 | — | — |
| 2018-05-03 | $63.60 | $63.60 | 15,510 | — | — |
| 2018-05-02 | $62.80 | $62.80 | 20,750 | — | — |
| 2018-05-01 | $61.40 | $61.40 | 20,385 | — | — |
| 2018-04-30 | $61.80 | $61.80 | 20,725 | — | — |
| 2018-04-27 | $63.00 | $63.00 | 23,680 | — | — |
| 2018-04-26 | $63.40 | $63.40 | 16,475 | — | — |
| 2018-04-25 | $62.00 | $62.00 | 24,705 | — | — |
| 2018-04-24 | $63.20 | $63.20 | 34,670 | — | — |
| 2018-04-23 | $65.00 | $65.00 | 42,935 | — | — |
| 2018-04-20 | $67.40 | $67.40 | 42,325 | — | — |
| 2018-04-19 | $71.40 | $71.40 | 36,040 | — | — |
| 2018-04-18 | $73.40 | $73.40 | 24,390 | — | — |
| 2018-04-17 | $73.60 | $73.60 | 46,965 | — | — |
| 2018-04-16 | $74.00 | $74.00 | 32,520 | — | — |
| 2018-04-13 | $74.80 | $74.80 | 46,985 | — | — |
| 2018-04-12 | $74.80 | $74.80 | 57,855 | — | — |
| 2018-04-11 | $73.00 | $73.00 | 58,810 | — | — |
| 2018-04-10 | $74.80 | $74.80 | 57,535 | — | — |
| 2018-04-09 | $75.40 | $75.40 | 126,915 | — | — |
| 2018-04-06 | $74.40 | $74.40 | 135,130 | — | — |
| 2018-04-05 | $70.40 | $70.40 | 132,410 | — | — |
| 2018-04-04 | $65.80 | $65.80 | 154,070 | — | — |
| 2018-04-03 | $61.00 | $61.00 | 74,595 | — | — |
| 2018-04-02 | $62.00 | $62.00 | 203,350 | — | — |
| 2018-03-29 | $60.00 | $60.00 | 44,655 | — | — |
| 2018-03-28 | $55.80 | $55.80 | 30,830 | — | — |
| 2018-03-27 | $56.00 | $56.00 | 64,790 | — | — |
| 2018-03-26 | $60.40 | $60.40 | 43,625 | — | — |
| 2018-03-23 | $58.80 | $58.80 | 57,720 | — | — |
| 2018-03-22 | $60.60 | $60.60 | 29,075 | — | — |
| 2018-03-21 | $61.20 | $61.20 | 19,400 | — | — |
| 2018-03-20 | $59.80 | $59.80 | 46,440 | — | — |
| 2018-03-19 | $59.00 | $59.00 | 34,745 | — | — |
| 2018-03-16 | $62.20 | $62.20 | 34,695 | — | — |
| 2018-03-15 | $58.80 | $58.80 | 61,480 | — | — |
| 2018-03-14 | $63.60 | $63.60 | 81,800 | — | — |
| 2018-03-13 | $61.40 | $61.40 | 21,510 | — | — |
| 2018-03-12 | $63.20 | $63.20 | 14,970 | — | — |
| 2018-03-09 | $64.20 | $64.20 | 29,075 | — | — |
| 2018-03-08 | $63.60 | $63.60 | 19,635 | — | — |
| 2018-03-07 | $62.20 | $62.20 | 20,180 | — | — |
| 2018-03-06 | $62.00 | $62.00 | 28,000 | — | — |
| 2018-03-05 | $62.40 | $62.40 | 32,025 | — | — |
| 2018-03-02 | $63.60 | $63.60 | 44,740 | — | — |
| 2018-03-01 | $61.40 | $61.40 | 49,200 | — | — |
| 2018-02-28 | $57.80 | $57.80 | 29,035 | — | — |
| 2018-02-27 | $57.00 | $57.00 | 13,010 | — | — |
| 2018-02-26 | $56.80 | $56.80 | 25,970 | — | — |
| 2018-02-23 | $58.80 | $58.80 | 27,040 | — | — |
| 2018-02-22 | $53.60 | $53.60 | 25,830 | — | — |
| 2018-02-21 | $52.80 | $52.80 | 12,460 | — | — |
| 2018-02-20 | $52.20 | $52.20 | 10,705 | — | — |
| 2018-02-16 | $52.60 | $52.60 | 16,010 | — | — |
| 2018-02-15 | $52.60 | $52.60 | 14,425 | — | — |
| 2018-02-14 | $51.20 | $51.20 | 16,155 | — | — |
| 2018-02-13 | $50.20 | $50.20 | 12,405 | — | — |
| 2018-02-12 | $50.80 | $50.80 | 15,095 | — | — |
| 2018-02-09 | $51.00 | $51.00 | 25,075 | — | — |
| 2018-02-08 | $50.40 | $50.40 | 16,365 | — | — |
| 2018-02-07 | $52.20 | $52.20 | 17,550 | — | — |
| 2018-02-06 | $52.40 | $52.40 | 29,135 | — | — |
| 2018-02-05 | $49.60 | $49.60 | 24,025 | — | — |
| 2018-02-02 | $52.40 | $52.40 | 23,335 | — | — |
| 2018-02-01 | $55.40 | $55.40 | 35,730 | — | — |
| 2018-01-31 | $53.60 | $53.60 | 30,770 | — | — |
| 2018-01-30 | $52.40 | $52.40 | 48,910 | — | — |
| 2018-01-29 | $56.00 | $56.00 | 52,205 | — | — |
| 2018-01-26 | $56.80 | $56.80 | 118,050 | — | — |
| 2018-01-25 | $64.00 | $64.00 | 46,420 | — | — |
| 2018-01-24 | $57.40 | $57.40 | 21,630 | — | — |
| 2018-01-23 | $58.00 | $58.00 | 18,575 | — | — |
| 2018-01-22 | $59.20 | $59.20 | 11,865 | — | — |
| 2018-01-19 | $59.20 | $59.20 | 10,675 | — | — |
| 2018-01-18 | $59.60 | $59.60 | 9,290 | — | — |
| 2018-01-17 | $60.00 | $60.00 | 9,795 | — | — |
| 2018-01-16 | $59.40 | $59.40 | 22,115 | — | — |
| 2018-01-12 | $62.00 | $62.00 | 24,105 | — | — |
| 2018-01-11 | $63.20 | $63.20 | 20,485 | — | — |
| 2018-01-10 | $62.60 | $62.60 | 36,960 | — | — |
| 2018-01-09 | $59.80 | $59.80 | 11,900 | — | — |
| 2018-01-08 | $58.40 | $58.40 | 17,095 | — | — |
| 2018-01-05 | $57.60 | $57.60 | 17,040 | — | — |
| 2018-01-04 | $55.80 | $55.80 | 8,355 | — | — |
| 2018-01-03 | $56.40 | $56.40 | 18,405 | — | — |
| 2018-01-02 | $54.00 | $54.00 | 20,950 | — | — |