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
- 1995-12-21 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 | $143.10 | $143.10 | 3,117 | — | — |
| 2018-12-28 | $158.70 | $158.70 | 9,707 | — | — |
| 2018-12-27 | $132.30 | $132.30 | 4,647 | — | — |
| 2018-12-26 | $128.40 | $128.40 | 5,640 | — | — |
| 2018-12-24 | $122.40 | $122.40 | 5,013 | — | — |
| 2018-12-21 | $150.00 | $150.00 | 12,323 | — | — |
| 2018-12-20 | $101.40 | $101.40 | 4,757 | — | — |
| 2018-12-19 | $102.00 | $102.00 | 1,837 | — | — |
| 2018-12-18 | $95.70 | $95.70 | 3,757 | — | — |
| 2018-12-17 | $102.00 | $102.00 | 5,547 | — | — |
| 2018-12-14 | $105.60 | $105.60 | 9,247 | — | — |
| 2018-12-13 | $110.70 | $110.70 | 39,730 | — | — |
| 2018-12-12 | $102.00 | $102.00 | 482,583 | — | — |
| 2018-12-11 | $80.10 | $80.10 | 580 | — | — |
| 2018-12-10 | $83.70 | $83.70 | 163 | — | — |
| 2018-12-07 | $85.50 | $85.50 | 657 | — | — |
| 2018-12-06 | $82.80 | $82.80 | 720 | — | — |
| 2018-12-04 | $87.00 | $87.00 | 213 | — | — |
| 2018-12-03 | $86.10 | $86.10 | 457 | — | — |
| 2018-11-30 | $84.00 | $84.00 | 223 | — | — |
| 2018-11-29 | $85.50 | $85.50 | 803 | — | — |
| 2018-11-28 | $84.30 | $84.30 | 507 | — | — |
| 2018-11-27 | $85.50 | $85.50 | 497 | — | — |
| 2018-11-26 | $87.30 | $87.30 | 490 | — | — |
| 2018-11-23 | $89.40 | $89.40 | 197 | — | — |
| 2018-11-21 | $87.60 | $87.60 | 237 | — | — |
| 2018-11-20 | $89.10 | $89.10 | 967 | — | — |
| 2018-11-19 | $89.40 | $89.40 | 887 | — | — |
| 2018-11-16 | $94.50 | $94.50 | 920 | — | — |
| 2018-11-15 | $90.60 | $90.60 | 450 | — | — |
| 2018-11-14 | $93.60 | $93.60 | 1,123 | — | — |
| 2018-11-13 | $94.20 | $94.20 | 520 | — | — |
| 2018-11-12 | $94.20 | $94.20 | 793 | — | — |
| 2018-11-09 | $95.10 | $95.10 | 1,240 | — | — |
| 2018-11-08 | $96.90 | $96.90 | 1,040 | — | — |
| 2018-11-07 | $94.80 | $94.80 | 707 | — | — |
| 2018-11-06 | $97.50 | $97.50 | 913 | — | — |
| 2018-11-05 | $96.90 | $96.90 | 5,103 | — | — |
| 2018-11-02 | $97.50 | $97.50 | 7,117 | — | — |
| 2018-11-01 | $95.10 | $95.10 | 1,620 | — | — |
| 2018-10-31 | $88.80 | $88.80 | 1,270 | — | — |
| 2018-10-30 | $87.60 | $87.60 | 520 | — | — |
| 2018-10-29 | $84.60 | $84.60 | 1,293 | — | — |
| 2018-10-26 | $88.80 | $88.80 | 1,083 | — | — |
| 2018-10-25 | $88.20 | $88.20 | 8,220 | — | — |
| 2018-10-24 | $79.80 | $79.80 | 1,847 | — | — |
| 2018-10-23 | $86.10 | $86.10 | 1,557 | — | — |
| 2018-10-22 | $88.20 | $88.20 | 3,830 | — | — |
| 2018-10-19 | $86.70 | $86.70 | 1,070 | — | — |
| 2018-10-18 | $88.20 | $88.20 | 1,317 | — | — |
| 2018-10-17 | $88.20 | $88.20 | 1,287 | — | — |
| 2018-10-16 | $88.20 | $88.20 | 2,067 | — | — |
| 2018-10-15 | $92.70 | $92.70 | 3,497 | — | — |
| 2018-10-12 | $95.70 | $95.70 | 9,413 | — | — |
| 2018-10-11 | $85.80 | $85.80 | 9,477 | — | — |
| 2018-10-10 | $80.70 | $80.70 | 79,820 | — | — |
| 2018-10-09 | $69.90 | $69.90 | 1,527 | — | — |
| 2018-10-08 | $70.50 | $70.50 | 3,757 | — | — |
| 2018-10-05 | $78.30 | $78.30 | 25,527 | — | — |
| 2018-10-04 | $76.20 | $76.20 | 623 | — | — |
| 2018-10-03 | $79.20 | $79.20 | 1,373 | — | — |
| 2018-10-02 | $76.50 | $76.50 | 3,167 | — | — |
| 2018-10-01 | $80.10 | $80.10 | 2,503 | — | — |
| 2018-09-28 | $83.10 | $83.10 | 2,127 | — | — |
| 2018-09-27 | $84.30 | $84.30 | 3,020 | — | — |
| 2018-09-26 | $87.30 | $87.30 | 2,450 | — | — |
| 2018-09-25 | $91.50 | $91.50 | 8,590 | — | — |
| 2018-09-24 | $99.90 | $99.90 | 39,093 | — | — |
| 2018-09-21 | $167.70 | $167.70 | 122,007 | — | — |
| 2018-09-20 | $97.80 | $97.80 | 750 | — | — |
| 2018-09-19 | $99.00 | $99.00 | 233 | — | — |
| 2018-09-18 | $96.60 | $96.60 | 697 | — | — |
| 2018-09-17 | $93.90 | $93.90 | 527 | — | — |
| 2018-09-14 | $99.60 | $99.60 | 370 | — | — |
| 2018-09-13 | $98.10 | $98.10 | 577 | — | — |
| 2018-09-12 | $102.00 | $102.00 | 303 | — | — |
| 2018-09-11 | $101.70 | $101.70 | 727 | — | — |
| 2018-09-10 | $101.40 | $101.40 | 790 | — | — |
| 2018-09-07 | $102.90 | $102.90 | 197 | — | — |
| 2018-09-06 | $105.00 | $105.00 | 380 | — | — |
| 2018-09-05 | $102.90 | $102.90 | 857 | — | — |
| 2018-09-04 | $101.70 | $101.70 | 660 | — | — |
| 2018-08-31 | $103.80 | $103.80 | 720 | — | — |
| 2018-08-30 | $105.60 | $105.60 | 687 | — | — |
| 2018-08-29 | $106.20 | $106.20 | 820 | — | — |
| 2018-08-28 | $107.70 | $107.70 | 490 | — | — |
| 2018-08-27 | $106.80 | $106.80 | 900 | — | — |
| 2018-08-24 | $108.90 | $108.90 | 580 | — | — |
| 2018-08-23 | $105.60 | $105.60 | 250 | — | — |
| 2018-08-22 | $103.80 | $103.80 | 1,267 | — | — |
| 2018-08-21 | $106.80 | $106.80 | 417 | — | — |
| 2018-08-20 | $105.60 | $105.60 | 373 | — | — |
| 2018-08-17 | $102.90 | $102.90 | 653 | — | — |
| 2018-08-16 | $104.70 | $104.70 | 1,280 | — | — |
| 2018-08-15 | $105.90 | $105.90 | 2,653 | — | — |
| 2018-08-14 | $111.90 | $111.90 | 697 | — | — |
| 2018-08-13 | $115.50 | $115.50 | 607 | — | — |
| 2018-08-10 | $112.50 | $112.50 | 1,650 | — | — |
| 2018-08-09 | $115.80 | $115.80 | 3,157 | — | — |
| 2018-08-08 | $110.70 | $110.70 | 950 | — | — |
| 2018-08-07 | $113.70 | $113.70 | 1,177 | — | — |
| 2018-08-06 | $111.60 | $111.60 | 1,693 | — | — |
| 2018-08-03 | $117.00 | $117.00 | 1,680 | — | — |
| 2018-08-02 | $120.30 | $120.30 | 3,970 | — | — |
| 2018-08-01 | $114.00 | $114.00 | 1,690 | — | — |
| 2018-07-31 | $117.00 | $117.00 | 5,430 | — | — |
| 2018-07-30 | $103.50 | $103.50 | 510 | — | — |
| 2018-07-27 | $102.60 | $102.60 | 1,180 | — | — |
| 2018-07-26 | $105.00 | $105.00 | 1,127 | — | — |
| 2018-07-25 | $104.70 | $104.70 | 530 | — | — |
| 2018-07-24 | $99.60 | $99.60 | 867 | — | — |
| 2018-07-23 | $99.00 | $99.00 | 740 | — | — |
| 2018-07-20 | $100.20 | $100.20 | 1,477 | — | — |
| 2018-07-19 | $101.10 | $101.10 | 1,597 | — | — |
| 2018-07-18 | $105.00 | $105.00 | 510 | — | — |
| 2018-07-17 | $102.60 | $102.60 | 563 | — | — |
| 2018-07-16 | $102.00 | $102.00 | 1,120 | — | — |
| 2018-07-13 | $103.50 | $103.50 | 800 | — | — |
| 2018-07-12 | $107.10 | $107.10 | 830 | — | — |
| 2018-07-11 | $103.50 | $103.50 | 1,863 | — | — |
| 2018-07-10 | $104.40 | $104.40 | 2,483 | — | — |
| 2018-07-09 | $109.20 | $109.20 | 4,530 | — | — |
| 2018-07-06 | $108.30 | $108.30 | 2,693 | — | — |
| 2018-07-05 | $105.90 | $105.90 | 7,497 | — | — |
| 2018-07-03 | $102.30 | $102.30 | 2,763 | — | — |
| 2018-07-02 | $108.30 | $108.30 | 8,153 | — | — |
| 2018-06-29 | $93.00 | $93.00 | 7,453 | — | — |
| 2018-06-28 | $102.30 | $102.30 | 6,350 | — | — |
| 2018-06-27 | $98.70 | $98.70 | 7,577 | — | — |
| 2018-06-26 | $108.30 | $108.30 | 10,323 | — | — |
| 2018-06-25 | $127.50 | $127.50 | 13,477 | — | — |
| 2018-06-22 | $132.00 | $132.00 | 23,790 | — | — |
| 2018-06-21 | $132.60 | $132.60 | 31,567 | — | — |
| 2018-06-20 | $149.40 | $149.40 | 124,573 | — | — |
| 2018-06-19 | $190.80 | $190.80 | 1,428,907 | — | — |
| 2018-06-18 | $58.50 | $58.50 | 447 | — | — |
| 2018-06-15 | $56.70 | $56.70 | 770 | — | — |
| 2018-06-14 | $58.50 | $58.50 | 583 | — | — |
| 2018-06-13 | $57.60 | $57.60 | 683 | — | — |
| 2018-06-12 | $57.60 | $57.60 | 1,057 | — | — |
| 2018-06-11 | $61.50 | $61.50 | 5,777 | — | — |
| 2018-06-08 | $51.30 | $51.30 | 333 | — | — |
| 2018-06-07 | $51.30 | $51.30 | 243 | — | — |
| 2018-06-06 | $51.60 | $51.60 | 873 | — | — |
| 2018-06-05 | $52.80 | $52.80 | 1,320 | — | — |
| 2018-06-04 | $51.60 | $51.60 | 1,360 | — | — |
| 2018-06-01 | $53.70 | $53.70 | 800 | — | — |
| 2018-05-31 | $58.50 | $58.50 | 1,293 | — | — |
| 2018-05-30 | $58.80 | $58.80 | 417 | — | — |
| 2018-05-29 | $56.70 | $56.70 | 760 | — | — |
| 2018-05-25 | $55.20 | $55.20 | 1,143 | — | — |
| 2018-05-24 | $55.50 | $55.50 | 840 | — | — |
| 2018-05-23 | $57.60 | $57.60 | 3,280 | — | — |
| 2018-05-22 | $57.00 | $57.00 | 307 | — | — |
| 2018-05-21 | $56.70 | $56.70 | 660 | — | — |
| 2018-05-18 | $57.90 | $57.90 | 293 | — | — |
| 2018-05-17 | $54.90 | $54.90 | 1,010 | — | — |
| 2018-05-16 | $57.90 | $57.90 | 550 | — | — |
| 2018-05-15 | $56.10 | $56.10 | 727 | — | — |
| 2018-05-14 | $58.50 | $58.50 | 520 | — | — |
| 2018-05-11 | $60.30 | $60.30 | 633 | — | — |
| 2018-05-10 | $62.40 | $62.40 | 1,020 | — | — |
| 2018-05-09 | $62.40 | $62.40 | 160 | — | — |
| 2018-05-08 | $61.80 | $61.80 | 527 | — | — |
| 2018-05-07 | $62.10 | $62.10 | 1,060 | — | — |
| 2018-05-04 | $60.30 | $60.30 | 1,437 | — | — |
| 2018-05-03 | $60.60 | $60.60 | 237 | — | — |
| 2018-05-02 | $62.40 | $62.40 | 373 | — | — |
| 2018-05-01 | $66.60 | $66.60 | 267 | — | — |
| 2018-04-30 | $66.00 | $66.00 | 327 | — | — |
| 2018-04-27 | $65.10 | $65.10 | 540 | — | — |
| 2018-04-26 | $65.40 | $65.40 | 720 | — | — |
| 2018-04-25 | $68.70 | $68.70 | 473 | — | — |
| 2018-04-24 | $68.10 | $68.10 | 277 | — | — |
| 2018-04-23 | $66.90 | $66.90 | 770 | — | — |
| 2018-04-20 | $68.10 | $68.10 | 493 | — | — |
| 2018-04-19 | $69.30 | $69.30 | 213 | — | — |
| 2018-04-18 | $69.00 | $69.00 | 540 | — | — |
| 2018-04-17 | $67.50 | $67.50 | 1,500 | — | — |
| 2018-04-16 | $72.30 | $72.30 | 760 | — | — |
| 2018-04-13 | $72.30 | $72.30 | 493 | — | — |
| 2018-04-12 | $75.90 | $75.90 | 923 | — | — |
| 2018-04-11 | $74.70 | $74.70 | 747 | — | — |
| 2018-04-10 | $75.00 | $75.00 | 1,770 | — | — |
| 2018-04-09 | $77.10 | $77.10 | 1,297 | — | — |
| 2018-04-06 | $75.90 | $75.90 | 3,587 | — | — |
| 2018-04-05 | $76.50 | $76.50 | 3,223 | — | — |
| 2018-04-04 | $77.10 | $77.10 | 63,273 | — | — |
| 2018-04-03 | $69.30 | $69.30 | 1,727 | — | — |
| 2018-04-02 | $74.70 | $74.70 | 3,317 | — | — |
| 2018-03-29 | $79.50 | $79.50 | 2,767 | — | — |
| 2018-03-28 | $77.10 | $77.10 | 9,537 | — | — |
| 2018-03-27 | $78.90 | $78.90 | 142,990 | — | — |
| 2018-03-26 | $60.60 | $60.60 | 3,730 | — | — |
| 2018-03-23 | $74.70 | $74.70 | 920 | — | — |
| 2018-03-22 | $75.30 | $75.30 | 493 | — | — |
| 2018-03-21 | $76.50 | $76.50 | 1,103 | — | — |
| 2018-03-20 | $81.90 | $81.90 | 1,023 | — | — |
| 2018-03-19 | $81.30 | $81.30 | 513 | — | — |
| 2018-03-16 | $78.30 | $78.30 | 1,540 | — | — |
| 2018-03-15 | $88.80 | $88.80 | 1,390 | — | — |
| 2018-03-14 | $86.70 | $86.70 | 607 | — | — |
| 2018-03-13 | $78.90 | $78.90 | 477 | — | — |
| 2018-03-12 | $82.80 | $82.80 | 733 | — | — |
| 2018-03-09 | $79.20 | $79.20 | 1,010 | — | — |
| 2018-03-08 | $82.50 | $82.50 | 710 | — | — |
| 2018-03-07 | $85.50 | $85.50 | 1,123 | — | — |
| 2018-03-06 | $87.90 | $87.90 | 1,543 | — | — |
| 2018-03-05 | $85.80 | $85.80 | 230 | — | — |
| 2018-03-02 | $86.10 | $86.10 | 2,363 | — | — |
| 2018-03-01 | $90.60 | $90.60 | 2,580 | — | — |
| 2018-02-28 | $86.10 | $86.10 | 343 | — | — |
| 2018-02-27 | $92.40 | $92.40 | 537 | — | — |
| 2018-02-26 | $90.30 | $90.30 | 407 | — | — |
| 2018-02-23 | $93.30 | $93.30 | 273 | — | — |
| 2018-02-22 | $90.30 | $90.30 | 117 | — | — |
| 2018-02-21 | $87.90 | $87.90 | 2,110 | — | — |
| 2018-02-20 | $94.20 | $94.20 | 460 | — | — |
| 2018-02-16 | $97.20 | $97.20 | 3,367 | — | — |
| 2018-02-15 | $88.50 | $88.50 | 1,240 | — | — |
| 2018-02-14 | $90.90 | $90.90 | 1,590 | — | — |
| 2018-02-13 | $89.40 | $89.40 | 1,167 | — | — |
| 2018-02-12 | $84.90 | $84.90 | 893 | — | — |
| 2018-02-09 | $82.20 | $82.20 | 697 | — | — |
| 2018-02-08 | $84.90 | $84.90 | 643 | — | — |
| 2018-02-07 | $91.20 | $91.20 | 970 | — | — |
| 2018-02-06 | $91.80 | $91.80 | 1,743 | — | — |
| 2018-02-05 | $86.40 | $86.40 | 1,367 | — | — |
| 2018-02-02 | $91.50 | $91.50 | 490 | — | — |
| 2018-02-01 | $93.00 | $93.00 | 473 | — | — |
| 2018-01-31 | $100.80 | $100.80 | 793 | — | — |
| 2018-01-30 | $97.50 | $97.50 | 2,303 | — | — |
| 2018-01-29 | $99.90 | $99.90 | 1,183 | — | — |
| 2018-01-26 | $96.60 | $96.60 | 457 | — | — |
| 2018-01-25 | $94.20 | $94.20 | 707 | — | — |
| 2018-01-24 | $92.70 | $92.70 | 1,037 | — | — |
| 2018-01-23 | $95.40 | $95.40 | 1,083 | — | — |
| 2018-01-22 | $93.90 | $93.90 | 523 | — | — |
| 2018-01-19 | $93.60 | $93.60 | 433 | — | — |
| 2018-01-18 | $93.90 | $93.90 | 1,923 | — | — |
| 2018-01-17 | $94.50 | $94.50 | 737 | — | — |
| 2018-01-16 | $98.10 | $98.10 | 1,270 | — | — |
| 2018-01-12 | $102.00 | $102.00 | 207 | — | — |
| 2018-01-11 | $103.50 | $103.50 | 1,930 | — | — |
| 2018-01-10 | $101.10 | $101.10 | 1,683 | — | — |
| 2018-01-09 | $96.30 | $96.30 | 830 | — | — |
| 2018-01-08 | $100.20 | $100.20 | 310 | — | — |
| 2018-01-05 | $103.50 | $103.50 | 3,197 | — | — |
| 2018-01-04 | $106.80 | $106.80 | 760 | — | — |
| 2018-01-03 | $107.70 | $107.70 | 750 | — | — |
| 2018-01-02 | $102.90 | $102.90 | 2,393 | — | — |