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
- 2014-05-09 to 2026-09-03
- 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 | $48.60 | $48.60 | 21,340 | — | — |
| 2018-12-28 | $50.10 | $50.10 | 16,520 | — | — |
| 2018-12-27 | $47.30 | $47.30 | 20,630 | — | — |
| 2018-12-26 | $45.30 | $45.30 | 31,100 | — | — |
| 2018-12-24 | $48.50 | $48.50 | 13,770 | — | — |
| 2018-12-21 | $44.90 | $44.90 | 31,430 | — | — |
| 2018-12-20 | $47.90 | $47.90 | 11,130 | — | — |
| 2018-12-19 | $49.70 | $49.70 | 6,050 | — | — |
| 2018-12-18 | $50.30 | $50.30 | 8,630 | — | — |
| 2018-12-17 | $50.00 | $50.00 | 26,000 | — | — |
| 2018-12-14 | $51.50 | $51.50 | 59,090 | — | — |
| 2018-12-13 | $53.10 | $53.10 | 18,540 | — | — |
| 2018-12-12 | $55.60 | $55.60 | 10,860 | — | — |
| 2018-12-11 | $60.70 | $60.70 | 3,350 | — | — |
| 2018-12-10 | $60.80 | $60.80 | 2,990 | — | — |
| 2018-12-07 | $60.10 | $60.10 | 4,600 | — | — |
| 2018-12-06 | $63.40 | $63.40 | 7,420 | — | — |
| 2018-12-04 | $62.95 | $62.95 | 17,240 | — | — |
| 2018-12-03 | $64.00 | $64.00 | 16,270 | — | — |
| 2018-11-30 | $60.20 | $60.20 | 7,410 | — | — |
| 2018-11-29 | $59.90 | $59.90 | 4,820 | — | — |
| 2018-11-28 | $60.00 | $60.00 | 12,170 | — | — |
| 2018-11-27 | $59.20 | $59.20 | 6,380 | — | — |
| 2018-11-26 | $59.50 | $59.50 | 11,460 | — | — |
| 2018-11-23 | $59.60 | $59.60 | 1,860 | — | — |
| 2018-11-21 | $60.50 | $60.50 | 3,580 | — | — |
| 2018-11-20 | $57.70 | $57.70 | 9,410 | — | — |
| 2018-11-19 | $58.90 | $58.90 | 9,770 | — | — |
| 2018-11-16 | $63.00 | $63.00 | 16,170 | — | — |
| 2018-11-15 | $61.40 | $61.40 | 14,650 | — | — |
| 2018-11-14 | $59.90 | $59.90 | 5,230 | — | — |
| 2018-11-13 | $58.70 | $58.70 | 13,370 | — | — |
| 2018-11-12 | $56.40 | $56.40 | 5,330 | — | — |
| 2018-11-09 | $57.10 | $57.10 | 4,120 | — | — |
| 2018-11-08 | $59.70 | $59.70 | 7,240 | — | — |
| 2018-11-07 | $62.20 | $62.20 | 7,350 | — | — |
| 2018-11-06 | $61.80 | $61.80 | 6,120 | — | — |
| 2018-11-05 | $60.00 | $60.00 | 29,060 | — | — |
| 2018-11-02 | $65.00 | $65.00 | 13,350 | — | — |
| 2018-11-01 | $65.20 | $65.20 | 10,640 | — | — |
| 2018-10-31 | $63.60 | $63.60 | 8,520 | — | — |
| 2018-10-30 | $61.80 | $61.80 | 12,440 | — | — |
| 2018-10-29 | $61.00 | $61.00 | 8,690 | — | — |
| 2018-10-26 | $65.40 | $65.40 | 5,470 | — | — |
| 2018-10-25 | $66.60 | $66.60 | 4,910 | — | — |
| 2018-10-24 | $64.80 | $64.80 | 7,370 | — | — |
| 2018-10-23 | $67.40 | $67.40 | 4,280 | — | — |
| 2018-10-22 | $69.95 | $69.95 | 6,580 | — | — |
| 2018-10-19 | $64.50 | $64.50 | 7,090 | — | — |
| 2018-10-18 | $67.10 | $67.10 | 9,900 | — | — |
| 2018-10-17 | $69.20 | $69.20 | 4,970 | — | — |
| 2018-10-16 | $70.80 | $70.80 | 7,270 | — | — |
| 2018-10-15 | $69.20 | $69.20 | 1,770 | — | — |
| 2018-10-12 | $69.60 | $69.60 | 7,120 | — | — |
| 2018-10-11 | $65.40 | $65.40 | 5,130 | — | — |
| 2018-10-10 | $65.20 | $65.20 | 2,910 | — | — |
| 2018-10-09 | $66.00 | $66.00 | 2,210 | — | — |
| 2018-10-08 | $67.00 | $67.00 | 2,710 | — | — |
| 2018-10-05 | $68.90 | $68.90 | 7,550 | — | — |
| 2018-10-04 | $68.90 | $68.90 | 4,880 | — | — |
| 2018-10-03 | $70.60 | $70.60 | 6,510 | — | — |
| 2018-10-02 | $70.60 | $70.60 | 5,050 | — | — |
| 2018-10-01 | $71.20 | $71.20 | 5,130 | — | — |
| 2018-09-28 | $71.80 | $71.80 | 4,780 | — | — |
| 2018-09-27 | $73.20 | $73.20 | 7,420 | — | — |
| 2018-09-26 | $74.50 | $74.50 | 16,100 | — | — |
| 2018-09-25 | $72.80 | $72.80 | 5,410 | — | — |
| 2018-09-24 | $72.60 | $72.60 | 6,470 | — | — |
| 2018-09-21 | $71.60 | $71.60 | 9,470 | — | — |
| 2018-09-20 | $71.50 | $71.50 | 6,870 | — | — |
| 2018-09-19 | $70.90 | $70.90 | 12,580 | — | — |
| 2018-09-18 | $73.10 | $73.10 | 8,450 | — | — |
| 2018-09-17 | $72.10 | $72.10 | 13,630 | — | — |
| 2018-09-14 | $72.50 | $72.50 | 3,120 | — | — |
| 2018-09-13 | $73.10 | $73.10 | 3,930 | — | — |
| 2018-09-12 | $71.90 | $71.90 | 7,160 | — | — |
| 2018-09-11 | $72.10 | $72.10 | 2,830 | — | — |
| 2018-09-10 | $72.80 | $72.80 | 8,570 | — | — |
| 2018-09-07 | $72.00 | $72.00 | 11,040 | — | — |
| 2018-09-06 | $72.70 | $72.70 | 4,500 | — | — |
| 2018-09-05 | $72.70 | $72.70 | 11,680 | — | — |
| 2018-09-04 | $73.20 | $73.20 | 6,290 | — | — |
| 2018-08-31 | $74.90 | $74.90 | 13,190 | — | — |
| 2018-08-30 | $74.20 | $74.20 | 7,110 | — | — |
| 2018-08-29 | $75.70 | $75.70 | 17,750 | — | — |
| 2018-08-28 | $81.70 | $81.70 | 7,790 | — | — |
| 2018-08-27 | $82.60 | $82.60 | 16,720 | — | — |
| 2018-08-24 | $79.10 | $79.10 | 4,640 | — | — |
| 2018-08-23 | $77.20 | $77.20 | 5,430 | — | — |
| 2018-08-22 | $79.80 | $79.80 | 7,010 | — | — |
| 2018-08-21 | $75.90 | $75.90 | 7,530 | — | — |
| 2018-08-20 | $77.90 | $77.90 | 5,640 | — | — |
| 2018-08-17 | $76.00 | $76.00 | 6,860 | — | — |
| 2018-08-16 | $75.00 | $75.00 | 6,540 | — | — |
| 2018-08-15 | $73.50 | $73.50 | 13,720 | — | — |
| 2018-08-14 | $73.60 | $73.60 | 11,340 | — | — |
| 2018-08-13 | $75.50 | $75.50 | 4,170 | — | — |
| 2018-08-10 | $74.60 | $74.60 | 4,750 | — | — |
| 2018-08-09 | $74.60 | $74.60 | 5,150 | — | — |
| 2018-08-08 | $73.80 | $73.80 | 3,810 | — | — |
| 2018-08-07 | $74.20 | $74.20 | 5,730 | — | — |
| 2018-08-06 | $72.40 | $72.40 | 3,470 | — | — |
| 2018-08-03 | $71.80 | $71.80 | 5,190 | — | — |
| 2018-08-02 | $70.80 | $70.80 | 12,120 | — | — |
| 2018-08-01 | $74.40 | $74.40 | 9,770 | — | — |
| 2018-07-31 | $75.00 | $75.00 | 4,770 | — | — |
| 2018-07-30 | $74.40 | $74.40 | 8,020 | — | — |
| 2018-07-27 | $76.00 | $76.00 | 9,320 | — | — |
| 2018-07-26 | $78.20 | $78.20 | 6,240 | — | — |
| 2018-07-25 | $80.00 | $80.00 | 8,020 | — | — |
| 2018-07-24 | $78.40 | $78.40 | 7,420 | — | — |
| 2018-07-23 | $76.90 | $76.90 | 9,380 | — | — |
| 2018-07-20 | $74.80 | $74.80 | 2,120 | — | — |
| 2018-07-19 | $74.90 | $74.90 | 9,130 | — | — |
| 2018-07-18 | $74.20 | $74.20 | 5,740 | — | — |
| 2018-07-17 | $75.80 | $75.80 | 9,230 | — | — |
| 2018-07-16 | $76.60 | $76.60 | 9,630 | — | — |
| 2018-07-13 | $74.20 | $74.20 | 6,780 | — | — |
| 2018-07-12 | $74.10 | $74.10 | 8,630 | — | — |
| 2018-07-11 | $73.40 | $73.40 | 12,830 | — | — |
| 2018-07-10 | $76.30 | $76.30 | 12,870 | — | — |
| 2018-07-09 | $76.50 | $76.50 | 15,940 | — | — |
| 2018-07-06 | $75.80 | $75.80 | 27,700 | — | — |
| 2018-07-05 | $80.10 | $80.10 | 21,640 | — | — |
| 2018-07-03 | $83.60 | $83.60 | 25,240 | — | — |
| 2018-07-02 | $83.10 | $83.10 | 31,360 | — | — |
| 2018-06-29 | $84.70 | $84.70 | 17,120 | — | — |
| 2018-06-28 | $83.70 | $83.70 | 22,970 | — | — |
| 2018-06-27 | $83.00 | $83.00 | 45,460 | — | — |
| 2018-06-26 | $82.40 | $82.40 | 41,070 | — | — |
| 2018-06-25 | $76.90 | $76.90 | 20,620 | — | — |
| 2018-06-22 | $79.10 | $79.10 | 11,850 | — | — |
| 2018-06-21 | $78.40 | $78.40 | 36,660 | — | — |
| 2018-06-20 | $82.90 | $82.90 | 40,980 | — | — |
| 2018-06-19 | $81.20 | $81.20 | 51,830 | — | — |
| 2018-06-18 | $85.00 | $85.00 | 58,530 | — | — |
| 2018-06-15 | $85.10 | $85.10 | 60,230 | — | — |
| 2018-06-14 | $81.20 | $81.20 | 31,220 | — | — |
| 2018-06-13 | $78.30 | $78.30 | 30,760 | — | — |
| 2018-06-12 | $76.90 | $76.90 | 37,980 | — | — |
| 2018-06-11 | $76.60 | $76.60 | 46,050 | — | — |
| 2018-06-08 | $78.40 | $78.40 | 79,100 | — | — |
| 2018-06-07 | $71.90 | $71.90 | 36,570 | — | — |
| 2018-06-06 | $71.00 | $71.00 | 38,560 | — | — |
| 2018-06-05 | $67.20 | $67.20 | 33,260 | — | — |
| 2018-06-04 | $65.90 | $65.90 | 23,730 | — | — |
| 2018-06-01 | $67.00 | $67.00 | 16,090 | — | — |
| 2018-05-31 | $67.70 | $67.70 | 20,690 | — | — |
| 2018-05-30 | $65.60 | $65.60 | 16,140 | — | — |
| 2018-05-29 | $66.50 | $66.50 | 18,170 | — | — |
| 2018-05-25 | $67.00 | $67.00 | 31,520 | — | — |
| 2018-05-24 | $69.10 | $69.10 | 37,070 | — | — |
| 2018-05-23 | $74.50 | $74.50 | 24,750 | — | — |
| 2018-05-22 | $73.90 | $73.90 | 20,840 | — | — |
| 2018-05-21 | $73.30 | $73.30 | 26,970 | — | — |
| 2018-05-18 | $71.40 | $71.40 | 23,550 | — | — |
| 2018-05-17 | $68.20 | $68.20 | 50,800 | — | — |
| 2018-05-16 | $74.90 | $74.90 | 32,860 | — | — |
| 2018-05-15 | $77.40 | $77.40 | 56,810 | — | — |
| 2018-05-14 | $69.40 | $69.40 | 21,120 | — | — |
| 2018-05-11 | $66.30 | $66.30 | 22,050 | — | — |
| 2018-05-10 | $66.60 | $66.60 | 23,940 | — | — |
| 2018-05-09 | $66.80 | $66.80 | 14,070 | — | — |
| 2018-05-08 | $66.40 | $66.40 | 18,230 | — | — |
| 2018-05-07 | $67.00 | $67.00 | 13,810 | — | — |
| 2018-05-04 | $66.60 | $66.60 | 14,750 | — | — |
| 2018-05-03 | $65.40 | $65.40 | 16,400 | — | — |
| 2018-05-02 | $65.20 | $65.20 | 19,180 | — | — |
| 2018-05-01 | $64.20 | $64.20 | 12,550 | — | — |
| 2018-04-30 | $62.00 | $62.00 | 18,920 | — | — |
| 2018-04-27 | $62.10 | $62.10 | 18,650 | — | — |
| 2018-04-26 | $61.20 | $61.20 | 19,650 | — | — |
| 2018-04-25 | $59.70 | $59.70 | 36,250 | — | — |
| 2018-04-24 | $62.00 | $62.00 | 24,320 | — | — |
| 2018-04-23 | $61.90 | $61.90 | 18,250 | — | — |
| 2018-04-20 | $61.30 | $61.30 | 17,160 | — | — |
| 2018-04-19 | $62.10 | $62.10 | 16,620 | — | — |
| 2018-04-18 | $62.80 | $62.80 | 17,880 | — | — |
| 2018-04-17 | $63.10 | $63.10 | 19,660 | — | — |
| 2018-04-16 | $62.40 | $62.40 | 8,340 | — | — |
| 2018-04-13 | $62.50 | $62.50 | 8,480 | — | — |
| 2018-04-12 | $62.90 | $62.90 | 27,450 | — | — |
| 2018-04-11 | $64.20 | $64.20 | 16,780 | — | — |
| 2018-04-10 | $63.30 | $63.30 | 30,280 | — | — |
| 2018-04-09 | $62.90 | $62.90 | 28,860 | — | — |
| 2018-04-06 | $62.00 | $62.00 | 19,880 | — | — |
| 2018-04-05 | $62.70 | $62.70 | 26,270 | — | — |
| 2018-04-04 | $63.60 | $63.60 | 32,560 | — | — |
| 2018-04-03 | $61.10 | $61.10 | 22,610 | — | — |
| 2018-04-02 | $59.20 | $59.20 | 17,100 | — | — |
| 2018-03-29 | $60.20 | $60.20 | 25,710 | — | — |
| 2018-03-28 | $58.70 | $58.70 | 47,550 | — | — |
| 2018-03-27 | $61.60 | $61.60 | 25,230 | — | — |
| 2018-03-26 | $64.30 | $64.30 | 20,410 | — | — |
| 2018-03-23 | $63.60 | $63.60 | 29,530 | — | — |
| 2018-03-22 | $65.40 | $65.40 | 32,080 | — | — |
| 2018-03-21 | $68.00 | $68.00 | 22,730 | — | — |
| 2018-03-20 | $69.50 | $69.50 | 25,170 | — | — |
| 2018-03-19 | $69.00 | $69.00 | 25,510 | — | — |
| 2018-03-16 | $68.00 | $68.00 | 35,200 | — | — |
| 2018-03-15 | $68.40 | $68.40 | 52,800 | — | — |
| 2018-03-14 | $70.60 | $70.60 | 58,460 | — | — |
| 2018-03-13 | $77.30 | $77.30 | 37,530 | — | — |
| 2018-03-12 | $78.00 | $78.00 | 29,220 | — | — |
| 2018-03-09 | $77.40 | $77.40 | 13,060 | — | — |
| 2018-03-08 | $78.20 | $78.20 | 11,090 | — | — |
| 2018-03-07 | $78.40 | $78.40 | 7,640 | — | — |
| 2018-03-06 | $78.90 | $78.90 | 9,700 | — | — |
| 2018-03-05 | $77.20 | $77.20 | 7,790 | — | — |
| 2018-03-02 | $76.60 | $76.60 | 4,100 | — | — |
| 2018-03-01 | $77.00 | $77.00 | 9,270 | — | — |
| 2018-02-28 | $77.10 | $77.10 | 4,910 | — | — |
| 2018-02-27 | $77.20 | $77.20 | 10,180 | — | — |
| 2018-02-26 | $78.30 | $78.30 | 12,800 | — | — |
| 2018-02-23 | $77.30 | $77.30 | 6,030 | — | — |
| 2018-02-22 | $76.90 | $76.90 | 25,770 | — | — |
| 2018-02-21 | $75.90 | $75.90 | 7,160 | — | — |
| 2018-02-20 | $74.80 | $74.80 | 13,230 | — | — |
| 2018-02-16 | $74.70 | $74.70 | 5,920 | — | — |
| 2018-02-15 | $75.50 | $75.50 | 11,640 | — | — |
| 2018-02-14 | $75.50 | $75.50 | 11,070 | — | — |
| 2018-02-13 | $74.20 | $74.20 | 7,820 | — | — |
| 2018-02-12 | $73.20 | $73.20 | 11,270 | — | — |
| 2018-02-09 | $73.80 | $73.80 | 19,330 | — | — |
| 2018-02-08 | $73.50 | $73.50 | 18,120 | — | — |
| 2018-02-07 | $75.10 | $75.10 | 10,350 | — | — |
| 2018-02-06 | $77.30 | $77.30 | 21,060 | — | — |
| 2018-02-05 | $75.50 | $75.50 | 16,520 | — | — |
| 2018-02-02 | $79.20 | $79.20 | 20,260 | — | — |
| 2018-02-01 | $80.70 | $80.70 | 10,580 | — | — |
| 2018-01-31 | $81.30 | $81.30 | 11,950 | — | — |
| 2018-01-30 | $81.70 | $81.70 | 14,490 | — | — |
| 2018-01-29 | $83.40 | $83.40 | 9,510 | — | — |
| 2018-01-26 | $85.00 | $85.00 | 13,220 | — | — |
| 2018-01-25 | $84.70 | $84.70 | 10,350 | — | — |
| 2018-01-24 | $84.40 | $84.40 | 19,570 | — | — |
| 2018-01-23 | $82.30 | $82.30 | 8,180 | — | — |
| 2018-01-22 | $83.90 | $83.90 | 20,320 | — | — |
| 2018-01-19 | $85.30 | $85.30 | 21,080 | — | — |
| 2018-01-18 | $86.50 | $86.50 | 27,290 | — | — |
| 2018-01-17 | $84.50 | $84.50 | 17,540 | — | — |
| 2018-01-16 | $83.80 | $83.80 | 26,230 | — | — |
| 2018-01-12 | $85.40 | $85.40 | 85,070 | — | — |
| 2018-01-11 | $76.10 | $76.10 | 12,260 | — | — |
| 2018-01-10 | $77.10 | $77.10 | 23,960 | — | — |
| 2018-01-09 | $76.90 | $76.90 | 14,310 | — | — |
| 2018-01-08 | $78.00 | $78.00 | 17,460 | — | — |
| 2018-01-05 | $77.90 | $77.90 | 18,890 | — | — |
| 2018-01-04 | $77.70 | $77.70 | 18,990 | — | — |
| 2018-01-03 | $77.60 | $77.60 | 16,550 | — | — |
| 2018-01-02 | $77.20 | $77.20 | 27,270 | — | — |