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
- 2000-02-11 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 | $75.00 | $100.81 | 3,575 | — | — |
| 2018-12-28 | $70.60 | $94.89 | 5,320 | — | — |
| 2018-12-27 | $68.20 | $90.32 | 5,985 | — | — |
| 2018-12-26 | $65.00 | $86.08 | 5,215 | — | — |
| 2018-12-24 | $72.60 | $96.15 | 2,690 | — | — |
| 2018-12-21 | $73.00 | $96.68 | 7,595 | — | — |
| 2018-12-20 | $78.40 | $103.83 | 1,240 | — | — |
| 2018-12-19 | $77.80 | $103.04 | 1,265 | — | — |
| 2018-12-18 | $78.80 | $104.36 | 2,165 | — | — |
| 2018-12-17 | $77.00 | $101.98 | 2,245 | — | — |
| 2018-12-14 | $84.20 | $111.51 | 1,820 | — | — |
| 2018-12-13 | $87.40 | $115.75 | 1,070 | — | — |
| 2018-12-12 | $92.00 | $121.84 | 1,690 | — | — |
| 2018-12-11 | $93.20 | $123.43 | 480 | — | — |
| 2018-12-10 | $94.40 | $125.02 | 900 | — | — |
| 2018-12-07 | $95.60 | $126.61 | 1,210 | — | — |
| 2018-12-06 | $95.20 | $126.08 | 3,675 | — | — |
| 2018-12-04 | $99.80 | $132.17 | 1,475 | — | — |
| 2018-12-03 | $98.00 | $129.79 | 2,915 | — | — |
| 2018-11-30 | $102.80 | $136.14 | 760 | — | — |
| 2018-11-29 | $106.60 | $141.18 | 555 | — | — |
| 2018-11-28 | $104.80 | $138.79 | 1,485 | — | — |
| 2018-11-27 | $104.60 | $138.53 | 815 | — | — |
| 2018-11-26 | $104.40 | $138.26 | 3,680 | — | — |
| 2018-11-23 | $115.60 | $153.10 | 760 | — | — |
| 2018-11-21 | $112.00 | $148.33 | 1,380 | — | — |
| 2018-11-20 | $106.60 | $141.18 | 1,185 | — | — |
| 2018-11-19 | $110.60 | $146.47 | 1,165 | — | — |
| 2018-11-16 | $115.40 | $152.83 | 1,015 | — | — |
| 2018-11-15 | $116.60 | $154.42 | 640 | — | — |
| 2018-11-14 | $117.80 | $156.01 | 550 | — | — |
| 2018-11-13 | $119.80 | $158.66 | 990 | — | — |
| 2018-11-12 | $121.00 | $160.25 | 2,345 | — | — |
| 2018-11-09 | $127.00 | $168.19 | 935 | — | — |
| 2018-11-08 | $129.80 | $171.90 | 1,180 | — | — |
| 2018-11-07 | $133.20 | $176.41 | 1,150 | — | — |
| 2018-11-06 | $134.60 | $178.26 | 2,855 | — | — |
| 2018-11-05 | $134.20 | $177.73 | 1,330 | — | — |
| 2018-11-02 | $132.20 | $175.08 | 3,115 | — | — |
| 2018-11-01 | $137.40 | $181.97 | 1,275 | — | — |
| 2018-10-31 | $133.40 | $176.67 | 2,680 | — | — |
| 2018-10-30 | $133.00 | $176.14 | 3,560 | — | — |
| 2018-10-29 | $128.60 | $170.31 | 2,300 | — | — |
| 2018-10-26 | $132.20 | $175.08 | 2,865 | — | — |
| 2018-10-25 | $130.20 | $172.43 | 1,185 | — | — |
| 2018-10-24 | $128.00 | $169.52 | 2,250 | — | — |
| 2018-10-23 | $136.20 | $180.38 | 1,890 | — | — |
| 2018-10-22 | $139.60 | $184.88 | 1,895 | — | — |
| 2018-10-19 | $130.40 | $172.70 | 1,315 | — | — |
| 2018-10-18 | $133.60 | $176.94 | 820 | — | — |
| 2018-10-17 | $132.20 | $175.08 | 625 | — | — |
| 2018-10-16 | $128.40 | $170.05 | 1,325 | — | — |
| 2018-10-15 | $125.20 | $165.81 | 1,260 | — | — |
| 2018-10-12 | $127.00 | $168.19 | 2,560 | — | — |
| 2018-10-11 | $130.60 | $172.96 | 1,705 | — | — |
| 2018-10-10 | $126.20 | $167.13 | 2,640 | — | — |
| 2018-10-09 | $134.60 | $178.26 | 1,265 | — | — |
| 2018-10-08 | $134.60 | $178.26 | 1,205 | — | — |
| 2018-10-05 | $131.20 | $173.76 | 1,510 | — | — |
| 2018-10-04 | $136.60 | $180.91 | 1,330 | — | — |
| 2018-10-03 | $138.80 | $183.82 | 595 | — | — |
| 2018-10-02 | $136.60 | $180.91 | 920 | — | — |
| 2018-10-01 | $134.80 | $178.52 | 1,435 | — | — |
| 2018-09-28 | $138.00 | $182.76 | 1,770 | — | — |
| 2018-09-27 | $138.00 | $182.76 | 1,985 | — | — |
| 2018-09-26 | $135.00 | $177.47 | 1,980 | — | — |
| 2018-09-25 | $134.00 | $176.15 | 845 | — | — |
| 2018-09-24 | $134.00 | $176.15 | 1,915 | — | — |
| 2018-09-21 | $131.00 | $172.21 | 11,315 | — | — |
| 2018-09-20 | $138.00 | $181.41 | 1,085 | — | — |
| 2018-09-19 | $139.00 | $182.72 | 735 | — | — |
| 2018-09-18 | $142.00 | $186.67 | 1,115 | — | — |
| 2018-09-17 | $143.00 | $187.98 | 1,750 | — | — |
| 2018-09-14 | $141.00 | $185.35 | 1,545 | — | — |
| 2018-09-13 | $138.00 | $181.41 | 2,970 | — | — |
| 2018-09-12 | $142.00 | $186.67 | 5,305 | — | — |
| 2018-09-11 | $139.00 | $182.72 | 3,575 | — | — |
| 2018-09-10 | $139.60 | $183.51 | 6,295 | — | — |
| 2018-09-07 | $154.00 | $202.44 | 1,920 | — | — |
| 2018-09-06 | $151.00 | $198.50 | 1,730 | — | — |
| 2018-09-05 | $156.00 | $205.07 | 7,755 | — | — |
| 2018-09-04 | $156.00 | $205.07 | 4,810 | — | — |
| 2018-08-31 | $151.00 | $198.50 | 6,840 | — | — |
| 2018-08-30 | $150.00 | $197.18 | 9,170 | — | — |
| 2018-08-29 | $138.00 | $181.41 | 6,055 | — | — |
| 2018-08-28 | $138.00 | $181.41 | 4,030 | — | — |
| 2018-08-27 | $140.00 | $184.04 | 3,105 | — | — |
| 2018-08-24 | $133.00 | $174.84 | 8,040 | — | — |
| 2018-08-23 | $135.00 | $177.47 | 1,840 | — | — |
| 2018-08-22 | $137.60 | $180.88 | 2,565 | — | — |
| 2018-08-21 | $135.00 | $177.47 | 2,260 | — | — |
| 2018-08-20 | $131.00 | $172.21 | 2,295 | — | — |
| 2018-08-17 | $134.00 | $176.15 | 1,265 | — | — |
| 2018-08-16 | $131.00 | $172.21 | 3,770 | — | — |
| 2018-08-15 | $125.00 | $164.32 | 3,105 | — | — |
| 2018-08-14 | $132.00 | $173.52 | 1,750 | — | — |
| 2018-08-13 | $136.00 | $178.78 | 3,100 | — | — |
| 2018-08-10 | $137.00 | $180.09 | 4,050 | — | — |
| 2018-08-09 | $136.00 | $178.78 | 2,380 | — | — |
| 2018-08-08 | $141.00 | $185.35 | 4,350 | — | — |
| 2018-08-07 | $145.00 | $190.61 | 4,285 | — | — |
| 2018-08-06 | $147.00 | $193.24 | 4,300 | — | — |
| 2018-08-03 | $144.00 | $189.30 | 6,865 | — | — |
| 2018-08-02 | $134.00 | $176.15 | 4,360 | — | — |
| 2018-08-01 | $125.00 | $164.32 | 7,785 | — | — |
| 2018-07-31 | $129.00 | $169.58 | 6,585 | — | — |
| 2018-07-30 | $136.00 | $178.78 | 5,580 | — | — |
| 2018-07-27 | $136.60 | $179.57 | 6,820 | — | — |
| 2018-07-26 | $147.00 | $193.24 | 7,015 | — | — |
| 2018-07-25 | $146.00 | $191.93 | 9,325 | — | — |
| 2018-07-24 | $147.00 | $193.24 | 71,490 | — | — |
| 2018-07-23 | $178.00 | $233.99 | 6,655 | — | — |
| 2018-07-20 | $212.00 | $278.69 | 170 | — | — |
| 2018-07-19 | $216.00 | $283.94 | 495 | — | — |
| 2018-07-18 | $211.00 | $277.37 | 360 | — | — |
| 2018-07-17 | $209.00 | $274.74 | 1,205 | — | — |
| 2018-07-16 | $211.00 | $277.37 | 1,910 | — | — |
| 2018-07-13 | $225.00 | $295.78 | 120 | — | — |
| 2018-07-12 | $232.00 | $304.98 | 90 | — | — |
| 2018-07-11 | $233.00 | $306.29 | 190 | — | — |
| 2018-07-10 | $237.00 | $311.55 | 330 | — | — |
| 2018-07-09 | $233.00 | $306.29 | 225 | — | — |
| 2018-07-06 | $236.00 | $310.24 | 410 | — | — |
| 2018-07-05 | $228.00 | $299.72 | 525 | — | — |
| 2018-07-03 | $225.00 | $295.78 | 170 | — | — |
| 2018-07-02 | $212.00 | $278.69 | 1,175 | — | — |
| 2018-06-29 | $224.00 | $294.46 | 460 | — | — |
| 2018-06-28 | $230.00 | $302.35 | 500 | — | — |
| 2018-06-27 | $232.00 | $303.66 | 390 | — | — |
| 2018-06-26 | $237.60 | $310.99 | 375 | — | — |
| 2018-06-25 | $225.00 | $294.50 | 395 | — | — |
| 2018-06-22 | $227.00 | $297.12 | 2,455 | — | — |
| 2018-06-21 | $238.00 | $311.52 | 170 | — | — |
| 2018-06-20 | $241.00 | $315.44 | 205 | — | — |
| 2018-06-19 | $238.00 | $311.52 | 395 | — | — |
| 2018-06-18 | $243.00 | $318.06 | 490 | — | — |
| 2018-06-15 | $242.00 | $316.75 | 1,340 | — | — |
| 2018-06-14 | $239.00 | $312.82 | 370 | — | — |
| 2018-06-13 | $235.60 | $308.37 | 530 | — | — |
| 2018-06-12 | $235.00 | $307.59 | 250 | — | — |
| 2018-06-11 | $232.00 | $303.66 | 380 | — | — |
| 2018-06-08 | $229.00 | $299.74 | 565 | — | — |
| 2018-06-07 | $234.00 | $306.28 | 260 | — | — |
| 2018-06-06 | $232.00 | $303.66 | 450 | — | — |
| 2018-06-05 | $231.00 | $302.35 | 270 | — | — |
| 2018-06-04 | $228.00 | $298.43 | 340 | — | — |
| 2018-06-01 | $229.00 | $299.74 | 415 | — | — |
| 2018-05-31 | $226.00 | $295.81 | 230 | — | — |
| 2018-05-30 | $229.00 | $299.74 | 820 | — | — |
| 2018-05-29 | $242.00 | $316.75 | 1,245 | — | — |
| 2018-05-25 | $212.00 | $277.48 | 315 | — | — |
| 2018-05-24 | $213.00 | $278.79 | 205 | — | — |
| 2018-05-23 | $213.00 | $278.79 | 360 | — | — |
| 2018-05-22 | $214.00 | $280.10 | 410 | — | — |
| 2018-05-21 | $223.00 | $291.88 | 235 | — | — |
| 2018-05-18 | $222.00 | $290.57 | 900 | — | — |
| 2018-05-17 | $217.00 | $284.03 | 205 | — | — |
| 2018-05-16 | $219.00 | $286.65 | 595 | — | — |
| 2018-05-15 | $209.00 | $273.56 | 470 | — | — |
| 2018-05-14 | $204.00 | $267.01 | 280 | — | — |
| 2018-05-11 | $204.00 | $267.01 | 700 | — | — |
| 2018-05-10 | $215.00 | $281.41 | 315 | — | — |
| 2018-05-09 | $212.00 | $277.48 | 610 | — | — |
| 2018-05-08 | $225.00 | $294.50 | 160 | — | — |
| 2018-05-07 | $224.00 | $293.19 | 205 | — | — |
| 2018-05-04 | $235.00 | $307.59 | 370 | — | — |
| 2018-05-03 | $227.00 | $297.12 | 70 | — | — |
| 2018-05-02 | $229.00 | $299.74 | 240 | — | — |
| 2018-05-01 | $232.00 | $303.66 | 195 | — | — |
| 2018-04-30 | $227.00 | $297.12 | 350 | — | — |
| 2018-04-27 | $236.00 | $308.90 | 1,015 | — | — |
| 2018-04-26 | $235.00 | $307.59 | 785 | — | — |
| 2018-04-25 | $235.00 | $307.59 | 615 | — | — |
| 2018-04-24 | $233.00 | $304.97 | 250 | — | — |
| 2018-04-23 | $229.00 | $299.74 | 90 | — | — |
| 2018-04-20 | $226.00 | $295.81 | 400 | — | — |
| 2018-04-19 | $228.00 | $298.43 | 405 | — | — |
| 2018-04-18 | $223.00 | $291.88 | 605 | — | — |
| 2018-04-17 | $220.00 | $287.96 | 355 | — | — |
| 2018-04-16 | $213.00 | $278.79 | 485 | — | — |
| 2018-04-13 | $205.00 | $268.32 | 305 | — | — |
| 2018-04-12 | $205.00 | $268.32 | 330 | — | — |
| 2018-04-11 | $205.00 | $268.32 | 485 | — | — |
| 2018-04-10 | $207.00 | $270.94 | 795 | — | — |
| 2018-04-09 | $205.00 | $268.32 | 825 | — | — |
| 2018-04-06 | $208.00 | $272.25 | 1,290 | — | — |
| 2018-04-05 | $209.00 | $273.56 | 1,035 | — | — |
| 2018-04-04 | $203.00 | $265.70 | 850 | — | — |
| 2018-04-03 | $210.60 | $275.65 | 615 | — | — |
| 2018-04-02 | $206.00 | $269.63 | 320 | — | — |
| 2018-03-29 | $226.00 | $295.81 | 2,075 | — | — |
| 2018-03-28 | $223.00 | $291.88 | 1,040 | — | — |
| 2018-03-27 | $219.00 | $285.34 | 950 | — | — |
| 2018-03-26 | $206.00 | $268.40 | 935 | — | — |
| 2018-03-23 | $198.00 | $257.98 | 710 | — | — |
| 2018-03-22 | $200.00 | $260.58 | 525 | — | — |
| 2018-03-21 | $202.00 | $263.19 | 375 | — | — |
| 2018-03-20 | $201.00 | $261.89 | 310 | — | — |
| 2018-03-19 | $209.00 | $272.31 | 190 | — | — |
| 2018-03-16 | $210.00 | $273.61 | 1,340 | — | — |
| 2018-03-15 | $202.00 | $263.19 | 880 | — | — |
| 2018-03-14 | $208.00 | $271.01 | 700 | — | — |
| 2018-03-13 | $207.00 | $269.70 | 960 | — | — |
| 2018-03-12 | $219.00 | $285.34 | 675 | — | — |
| 2018-03-09 | $223.00 | $290.55 | 775 | — | — |
| 2018-03-08 | $213.00 | $277.52 | 230 | — | — |
| 2018-03-07 | $217.00 | $282.73 | 350 | — | — |
| 2018-03-06 | $224.00 | $291.85 | 1,010 | — | — |
| 2018-03-05 | $210.00 | $273.61 | 615 | — | — |
| 2018-03-02 | $212.00 | $276.22 | 440 | — | — |
| 2018-03-01 | $210.00 | $273.61 | 860 | — | — |
| 2018-02-28 | $210.00 | $273.61 | 925 | — | — |
| 2018-02-27 | $214.00 | $278.82 | 1,580 | — | — |
| 2018-02-26 | $230.00 | $299.67 | 1,130 | — | — |
| 2018-02-23 | $225.00 | $293.16 | 760 | — | — |
| 2018-02-22 | $229.00 | $298.37 | 1,590 | — | — |
| 2018-02-21 | $225.00 | $293.16 | 795 | — | — |
| 2018-02-20 | $234.00 | $304.88 | 965 | — | — |
| 2018-02-16 | $242.00 | $315.30 | 370 | — | — |
| 2018-02-15 | $245.00 | $319.21 | 1,275 | — | — |
| 2018-02-14 | $241.00 | $314.00 | 940 | — | — |
| 2018-02-13 | $247.00 | $321.82 | 565 | — | — |
| 2018-02-12 | $253.00 | $329.64 | 2,570 | — | — |
| 2018-02-09 | $240.00 | $312.70 | 415 | — | — |
| 2018-02-08 | $247.00 | $321.82 | 295 | — | — |
| 2018-02-07 | $249.00 | $324.43 | 450 | — | — |
| 2018-02-06 | $249.00 | $324.43 | 580 | — | — |
| 2018-02-05 | $254.00 | $330.94 | 1,110 | — | — |
| 2018-02-02 | $251.00 | $327.03 | 350 | — | — |
| 2018-02-01 | $260.00 | $338.76 | 365 | — | — |
| 2018-01-31 | $251.00 | $327.03 | 415 | — | — |
| 2018-01-30 | $254.00 | $330.94 | 215 | — | — |
| 2018-01-29 | $263.00 | $342.67 | 1,180 | — | — |
| 2018-01-26 | $255.00 | $332.24 | 175 | — | — |
| 2018-01-25 | $255.60 | $333.02 | 315 | — | — |
| 2018-01-24 | $250.00 | $325.73 | 385 | — | — |
| 2018-01-23 | $237.00 | $308.79 | 710 | — | — |
| 2018-01-22 | $244.00 | $317.91 | 1,095 | — | — |
| 2018-01-19 | $233.00 | $303.58 | 575 | — | — |
| 2018-01-18 | $227.00 | $295.76 | 525 | — | — |
| 2018-01-17 | $230.00 | $299.67 | 1,360 | — | — |
| 2018-01-16 | $253.00 | $329.64 | 385 | — | — |
| 2018-01-12 | $256.00 | $333.55 | 335 | — | — |
| 2018-01-11 | $266.00 | $346.57 | 605 | — | — |
| 2018-01-10 | $256.00 | $333.55 | 985 | — | — |
| 2018-01-09 | $264.00 | $343.97 | 480 | — | — |
| 2018-01-08 | $266.00 | $346.57 | 315 | — | — |
| 2018-01-05 | $279.00 | $363.51 | 425 | — | — |
| 2018-01-04 | $277.00 | $360.91 | 2,800 | — | — |
| 2018-01-03 | $264.00 | $343.97 | 790 | — | — |
| 2018-01-02 | $267.00 | $347.88 | 675 | — | — |