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
- 1996-11-15 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 | $58.50 | $98.04 | 46,336 | — | — |
| 2018-12-28 | $58.75 | $98.46 | 45,392 | — | — |
| 2018-12-27 | $59.00 | $98.88 | 81,892 | — | — |
| 2018-12-26 | $59.00 | $98.88 | 124,648 | — | — |
| 2018-12-24 | $55.25 | $92.60 | 46,480 | — | — |
| 2018-12-21 | $55.50 | $93.01 | 274,664 | — | — |
| 2018-12-20 | $57.00 | $95.53 | 253,420 | — | — |
| 2018-12-19 | $57.00 | $95.53 | 268,924 | — | — |
| 2018-12-18 | $57.00 | $95.53 | 230,336 | — | — |
| 2018-12-17 | $57.00 | $95.53 | 621,404 | — | — |
| 2018-12-14 | $60.00 | $100.56 | 228,080 | — | — |
| 2018-12-13 | $61.50 | $103.07 | 72,272 | — | — |
| 2018-12-12 | $62.75 | $105.17 | 79,784 | — | — |
| 2018-12-11 | $62.25 | $104.33 | 115,004 | — | — |
| 2018-12-10 | $61.75 | $103.49 | 88,744 | — | — |
| 2018-12-07 | $62.75 | $105.17 | 120,712 | — | — |
| 2018-12-06 | $63.50 | $106.42 | 132,872 | — | — |
| 2018-12-04 | $65.75 | $110.19 | 68,756 | — | — |
| 2018-12-03 | $68.50 | $114.80 | 67,668 | — | — |
| 2018-11-30 | $68.00 | $113.96 | 68,416 | — | — |
| 2018-11-29 | $67.25 | $112.71 | 135,684 | — | — |
| 2018-11-28 | $64.25 | $107.68 | 124,276 | — | — |
| 2018-11-27 | $66.25 | $111.03 | 89,692 | — | — |
| 2018-11-26 | $67.50 | $113.13 | 161,140 | — | — |
| 2018-11-23 | $68.75 | $115.22 | 43,232 | — | — |
| 2018-11-21 | $70.25 | $117.74 | 66,928 | — | — |
| 2018-11-20 | $69.25 | $116.06 | 60,796 | — | — |
| 2018-11-19 | $69.75 | $116.90 | 65,556 | — | — |
| 2018-11-16 | $70.50 | $118.15 | 31,840 | — | — |
| 2018-11-15 | $70.75 | $118.57 | 64,628 | — | — |
| 2018-11-14 | $69.75 | $116.90 | 66,832 | — | — |
| 2018-11-13 | $70.50 | $118.15 | 91,160 | — | — |
| 2018-11-12 | $68.75 | $115.22 | 102,484 | — | — |
| 2018-11-09 | $70.50 | $118.15 | 127,116 | — | — |
| 2018-11-08 | $72.50 | $121.51 | 48,008 | — | — |
| 2018-11-07 | $72.50 | $121.51 | 218,636 | — | — |
| 2018-11-06 | $71.00 | $118.99 | 45,948 | — | — |
| 2018-11-05 | $71.75 | $120.25 | 38,160 | — | — |
| 2018-11-02 | $71.75 | $120.25 | 71,080 | — | — |
| 2018-11-01 | $72.50 | $121.51 | 161,276 | — | — |
| 2018-10-31 | $70.25 | $117.74 | 78,224 | — | — |
| 2018-10-30 | $71.25 | $119.41 | 75,436 | — | — |
| 2018-10-29 | $70.25 | $117.74 | 52,752 | — | — |
| 2018-10-26 | $71.00 | $118.99 | 59,712 | — | — |
| 2018-10-25 | $72.50 | $121.51 | 52,228 | — | — |
| 2018-10-24 | $72.75 | $121.93 | 80,692 | — | — |
| 2018-10-23 | $73.25 | $122.76 | 96,496 | — | — |
| 2018-10-22 | $72.00 | $120.67 | 33,076 | — | — |
| 2018-10-19 | $73.00 | $122.34 | 53,280 | — | — |
| 2018-10-18 | $73.50 | $123.18 | 88,660 | — | — |
| 2018-10-17 | $73.25 | $122.76 | 153,196 | — | — |
| 2018-10-16 | $70.75 | $118.57 | 153,184 | — | — |
| 2018-10-15 | $69.75 | $116.90 | 89,356 | — | — |
| 2018-10-12 | $68.75 | $115.22 | 187,368 | — | — |
| 2018-10-11 | $69.25 | $116.06 | 182,616 | — | — |
| 2018-10-10 | $70.00 | $117.32 | 110,424 | — | — |
| 2018-10-09 | $71.00 | $118.99 | 34,120 | — | — |
| 2018-10-08 | $71.75 | $120.25 | 76,080 | — | — |
| 2018-10-05 | $72.50 | $121.51 | 150,524 | — | — |
| 2018-10-04 | $72.25 | $121.09 | 127,100 | — | — |
| 2018-10-03 | $71.75 | $120.25 | 114,484 | — | — |
| 2018-10-02 | $72.75 | $121.93 | 230,084 | — | — |
| 2018-10-01 | $72.00 | $120.67 | 88,012 | — | — |
| 2018-09-28 | $72.50 | $121.51 | 137,544 | — | — |
| 2018-09-27 | $73.50 | $123.18 | 47,888 | — | — |
| 2018-09-26 | $72.50 | $121.51 | 74,452 | — | — |
| 2018-09-25 | $72.75 | $121.93 | 75,084 | — | — |
| 2018-09-24 | $72.75 | $121.93 | 52,456 | — | — |
| 2018-09-21 | $72.75 | $121.93 | 325,408 | — | — |
| 2018-09-20 | $71.25 | $119.41 | 81,108 | — | — |
| 2018-09-19 | $71.25 | $119.41 | 51,392 | — | — |
| 2018-09-18 | $72.75 | $121.93 | 52,480 | — | — |
| 2018-09-17 | $71.25 | $119.41 | 133,744 | — | — |
| 2018-09-14 | $70.50 | $118.15 | 39,756 | — | — |
| 2018-09-13 | $71.50 | $119.83 | 64,160 | — | — |
| 2018-09-12 | $71.25 | $119.41 | 38,764 | — | — |
| 2018-09-11 | $69.00 | $115.64 | 103,664 | — | — |
| 2018-09-10 | $69.50 | $116.48 | 87,108 | — | — |
| 2018-09-07 | $71.00 | $118.99 | 44,152 | — | — |
| 2018-09-06 | $72.25 | $121.09 | 82,300 | — | — |
| 2018-09-05 | $73.00 | $122.34 | 92,640 | — | — |
| 2018-09-04 | $71.75 | $120.25 | 131,176 | — | — |
| 2018-08-31 | $72.50 | $121.51 | 127,976 | — | — |
| 2018-08-30 | $72.00 | $120.67 | 64,048 | — | — |
| 2018-08-29 | $71.50 | $119.83 | 45,492 | — | — |
| 2018-08-28 | $70.25 | $117.74 | 117,296 | — | — |
| 2018-08-27 | $71.25 | $119.41 | 212,268 | — | — |
| 2018-08-24 | $68.50 | $114.80 | 68,904 | — | — |
| 2018-08-23 | $69.50 | $116.48 | 159,656 | — | — |
| 2018-08-22 | $69.00 | $115.64 | 69,472 | — | — |
| 2018-08-21 | $69.50 | $116.48 | 64,476 | — | — |
| 2018-08-20 | $69.25 | $116.06 | 80,608 | — | — |
| 2018-08-17 | $69.50 | $116.48 | 68,116 | — | — |
| 2018-08-16 | $68.00 | $113.96 | 47,332 | — | — |
| 2018-08-15 | $67.25 | $112.71 | 111,596 | — | — |
| 2018-08-14 | $67.25 | $112.71 | 68,032 | — | — |
| 2018-08-13 | $66.25 | $111.03 | 120,648 | — | — |
| 2018-08-10 | $70.00 | $117.32 | 160,964 | — | — |
| 2018-08-09 | $72.25 | $121.09 | 116,824 | — | — |
| 2018-08-08 | $73.50 | $123.18 | 90,876 | — | — |
| 2018-08-07 | $75.00 | $125.70 | 76,304 | — | — |
| 2018-08-06 | $74.75 | $125.28 | 58,904 | — | — |
| 2018-08-03 | $75.00 | $125.70 | 48,996 | — | — |
| 2018-08-02 | $75.25 | $126.11 | 143,188 | — | — |
| 2018-08-01 | $76.00 | $127.37 | 69,576 | — | — |
| 2018-07-31 | $75.75 | $126.95 | 121,916 | — | — |
| 2018-07-30 | $76.00 | $127.37 | 108,836 | — | — |
| 2018-07-27 | $75.50 | $126.53 | 129,476 | — | — |
| 2018-07-26 | $75.25 | $126.11 | 119,736 | — | — |
| 2018-07-25 | $76.50 | $128.21 | 73,972 | — | — |
| 2018-07-24 | $76.25 | $127.79 | 90,208 | — | — |
| 2018-07-23 | $75.00 | $125.70 | 104,076 | — | — |
| 2018-07-20 | $74.50 | $124.86 | 137,152 | — | — |
| 2018-07-19 | $75.75 | $126.95 | 91,024 | — | — |
| 2018-07-18 | $76.75 | $128.63 | 58,164 | — | — |
| 2018-07-17 | $78.00 | $130.72 | 94,216 | — | — |
| 2018-07-16 | $76.25 | $127.79 | 93,016 | — | — |
| 2018-07-13 | $76.00 | $127.37 | 64,776 | — | — |
| 2018-07-12 | $76.25 | $127.79 | 85,484 | — | — |
| 2018-07-11 | $75.75 | $126.95 | 114,620 | — | — |
| 2018-07-10 | $77.00 | $129.05 | 104,576 | — | — |
| 2018-07-09 | $76.75 | $128.63 | 155,032 | — | — |
| 2018-07-06 | $77.25 | $129.47 | 269,108 | — | — |
| 2018-07-05 | $75.75 | $126.95 | 631,360 | — | — |
| 2018-07-03 | $67.75 | $113.55 | 933,944 | — | — |
| 2018-07-02 | $59.75 | $100.14 | 48,388 | — | — |
| 2018-06-29 | $59.50 | $99.72 | 103,980 | — | — |
| 2018-06-28 | $59.50 | $99.72 | 91,492 | — | — |
| 2018-06-27 | $58.75 | $98.46 | 79,260 | — | — |
| 2018-06-26 | $59.00 | $98.88 | 76,320 | — | — |
| 2018-06-25 | $58.75 | $98.46 | 153,636 | — | — |
| 2018-06-22 | $57.50 | $96.37 | 114,240 | — | — |
| 2018-06-21 | $57.00 | $95.53 | 132,784 | — | — |
| 2018-06-20 | $57.75 | $96.79 | 77,736 | — | — |
| 2018-06-19 | $59.25 | $99.30 | 137,240 | — | — |
| 2018-06-18 | $59.50 | $99.72 | 56,276 | — | — |
| 2018-06-15 | $61.75 | $103.49 | 138,840 | — | — |
| 2018-06-14 | $59.50 | $99.72 | 162,484 | — | — |
| 2018-06-13 | $60.00 | $100.56 | 179,720 | — | — |
| 2018-06-12 | $59.25 | $99.30 | 118,740 | — | — |
| 2018-06-11 | $57.25 | $95.95 | 96,832 | — | — |
| 2018-06-08 | $56.00 | $93.85 | 122,076 | — | — |
| 2018-06-07 | $58.00 | $97.20 | 116,964 | — | — |
| 2018-06-06 | $58.25 | $97.62 | 149,568 | — | — |
| 2018-06-05 | $58.50 | $98.04 | 136,264 | — | — |
| 2018-06-04 | $60.00 | $100.56 | 85,404 | — | — |
| 2018-06-01 | $59.75 | $100.14 | 141,144 | — | — |
| 2018-05-31 | $59.75 | $100.14 | 193,532 | — | — |
| 2018-05-30 | $60.00 | $100.56 | 121,392 | — | — |
| 2018-05-29 | $59.00 | $98.88 | 270,104 | — | — |
| 2018-05-25 | $63.50 | $106.42 | 74,844 | — | — |
| 2018-05-24 | $64.00 | $107.26 | 68,672 | — | — |
| 2018-05-23 | $64.25 | $107.68 | 92,912 | — | — |
| 2018-05-22 | $65.00 | $108.94 | 96,128 | — | — |
| 2018-05-21 | $65.50 | $109.77 | 145,904 | — | — |
| 2018-05-18 | $65.25 | $109.36 | 133,936 | — | — |
| 2018-05-17 | $67.00 | $112.29 | 93,548 | — | — |
| 2018-05-16 | $67.25 | $112.71 | 170,792 | — | — |
| 2018-05-15 | $68.00 | $113.96 | 304,624 | — | — |
| 2018-05-14 | $67.50 | $113.13 | 430,852 | — | — |
| 2018-05-11 | $67.25 | $112.71 | 119,048 | — | — |
| 2018-05-10 | $67.00 | $112.29 | 45,660 | — | — |
| 2018-05-09 | $65.50 | $109.77 | 43,892 | — | — |
| 2018-05-08 | $65.00 | $108.94 | 149,140 | — | — |
| 2018-05-07 | $67.00 | $112.29 | 66,256 | — | — |
| 2018-05-04 | $67.25 | $112.71 | 72,316 | — | — |
| 2018-05-03 | $66.75 | $111.87 | 107,740 | — | — |
| 2018-05-02 | $67.00 | $112.29 | 68,328 | — | — |
| 2018-05-01 | $67.00 | $112.29 | 109,208 | — | — |
| 2018-04-30 | $68.75 | $115.22 | 451,236 | — | — |
| 2018-04-27 | $66.50 | $111.45 | 91,924 | — | — |
| 2018-04-26 | $67.75 | $113.55 | 296,532 | — | — |
| 2018-04-25 | $67.50 | $113.13 | 344,436 | — | — |
| 2018-04-24 | $65.00 | $108.94 | 81,808 | — | — |
| 2018-04-23 | $65.25 | $109.36 | 99,556 | — | — |
| 2018-04-20 | $68.75 | $115.22 | 400,148 | — | — |
| 2018-04-19 | $66.50 | $111.45 | 637,396 | — | — |
| 2018-04-18 | $63.25 | $106.00 | 489,624 | — | — |
| 2018-04-17 | $58.75 | $98.46 | 638,368 | — | — |
| 2018-04-16 | $57.50 | $96.37 | 290,112 | — | — |
| 2018-04-13 | $56.75 | $95.11 | 326,208 | — | — |
| 2018-04-12 | $56.50 | $94.69 | 246,608 | — | — |
| 2018-04-11 | $57.50 | $96.37 | 422,756 | — | — |
| 2018-04-10 | $58.75 | $98.46 | 776,840 | — | — |
| 2018-04-09 | $55.00 | $92.18 | 798,616 | — | — |
| 2018-04-06 | $67.00 | $112.29 | 200,852 | — | — |
| 2018-04-05 | $67.00 | $112.29 | 241,120 | — | — |
| 2018-04-04 | $67.25 | $112.71 | 148,280 | — | — |
| 2018-04-03 | $67.00 | $112.29 | 132,680 | — | — |
| 2018-04-02 | $65.75 | $110.19 | 174,440 | — | — |
| 2018-03-29 | $66.00 | $110.61 | 98,164 | — | — |
| 2018-03-28 | $65.00 | $108.94 | 117,144 | — | — |
| 2018-03-27 | $65.25 | $109.36 | 142,264 | — | — |
| 2018-03-26 | $66.25 | $111.03 | 125,804 | — | — |
| 2018-03-23 | $65.75 | $110.19 | 190,060 | — | — |
| 2018-03-22 | $66.75 | $111.87 | 238,804 | — | — |
| 2018-03-21 | $68.50 | $114.80 | 311,252 | — | — |
| 2018-03-20 | $63.75 | $106.84 | 330,932 | — | — |
| 2018-03-19 | $64.00 | $107.26 | 352,664 | — | — |
| 2018-03-16 | $66.50 | $111.45 | 212,096 | — | — |
| 2018-03-15 | $66.25 | $111.03 | 130,556 | — | — |
| 2018-03-14 | $67.00 | $112.29 | 151,660 | — | — |
| 2018-03-13 | $67.50 | $113.13 | 176,756 | — | — |
| 2018-03-12 | $66.25 | $111.03 | 306,920 | — | — |
| 2018-03-09 | $66.75 | $111.87 | 303,460 | — | — |
| 2018-03-08 | $68.50 | $114.80 | 557,104 | — | — |
| 2018-03-07 | $67.75 | $113.55 | 260,852 | — | — |
| 2018-03-06 | $71.50 | $119.83 | 256,688 | — | — |
| 2018-03-05 | $73.00 | $122.34 | 303,200 | — | — |
| 2018-03-02 | $71.75 | $120.25 | 250,604 | — | — |
| 2018-03-01 | $75.50 | $119.41 | 353,100 | — | — |
| 2018-02-28 | $72.25 | $114.27 | 481,248 | — | — |
| 2018-02-27 | $74.25 | $117.43 | 361,268 | — | — |
| 2018-02-26 | $77.00 | $121.78 | 585,956 | — | — |
| 2018-02-23 | $77.25 | $122.18 | 1,030,392 | — | — |
| 2018-02-22 | $76.75 | $121.39 | 1,049,392 | — | — |
| 2018-02-21 | $89.50 | $141.55 | 105,156 | — | — |
| 2018-02-20 | $90.00 | $142.34 | 180,352 | — | — |
| 2018-02-16 | $89.00 | $140.76 | 70,952 | — | — |
| 2018-02-15 | $89.00 | $140.76 | 139,912 | — | — |
| 2018-02-14 | $88.75 | $140.37 | 86,628 | — | — |
| 2018-02-13 | $89.50 | $141.55 | 198,608 | — | — |
| 2018-02-12 | $90.25 | $142.74 | 229,728 | — | — |
| 2018-02-09 | $85.50 | $135.23 | 332,956 | — | — |
| 2018-02-08 | $86.75 | $137.20 | 192,772 | — | — |
| 2018-02-07 | $90.75 | $143.53 | 144,600 | — | — |
| 2018-02-06 | $93.00 | $147.09 | 180,000 | — | — |
| 2018-02-05 | $92.50 | $146.30 | 266,296 | — | — |
| 2018-02-02 | $91.25 | $144.32 | 199,444 | — | — |
| 2018-02-01 | $94.50 | $149.46 | 142,608 | — | — |
| 2018-01-31 | $95.00 | $150.25 | 106,868 | — | — |
| 2018-01-30 | $95.00 | $150.25 | 156,684 | — | — |
| 2018-01-29 | $96.50 | $152.62 | 103,520 | — | — |
| 2018-01-26 | $97.50 | $154.21 | 96,648 | — | — |
| 2018-01-25 | $97.75 | $154.60 | 145,548 | — | — |
| 2018-01-24 | $98.75 | $156.18 | 139,352 | — | — |
| 2018-01-23 | $98.25 | $155.39 | 324,936 | — | — |
| 2018-01-22 | $98.50 | $155.79 | 164,200 | — | — |
| 2018-01-19 | $96.75 | $153.02 | 93,116 | — | — |
| 2018-01-18 | $97.25 | $153.81 | 156,920 | — | — |
| 2018-01-17 | $98.75 | $156.18 | 102,708 | — | — |
| 2018-01-16 | $98.00 | $155.00 | 164,828 | — | — |
| 2018-01-12 | $98.00 | $155.00 | 92,708 | — | — |
| 2018-01-11 | $97.25 | $153.81 | 139,424 | — | — |
| 2018-01-10 | $95.75 | $151.44 | 131,408 | — | — |
| 2018-01-09 | $97.25 | $153.81 | 144,944 | — | — |
| 2018-01-08 | $99.50 | $157.37 | 83,660 | — | — |
| 2018-01-05 | $100.25 | $158.56 | 82,268 | — | — |
| 2018-01-04 | $100.00 | $158.16 | 130,332 | — | — |
| 2018-01-03 | $99.75 | $157.77 | 155,548 | — | — |
| 2018-01-02 | $97.50 | $154.21 | 54,156 | — | — |