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
- 1995-08-07 to 2026-08-31
- 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 | $67.60 | $67.60 | 433 | — | — |
| 2018-12-28 | $64.80 | $64.80 | 25 | — | — |
| 2018-12-27 | $64.40 | $64.40 | 55 | — | — |
| 2018-12-26 | $64.80 | $64.80 | 5 | — | — |
| 2018-12-24 | $64.80 | $64.80 | 30 | — | — |
| 2018-12-21 | $64.40 | $64.40 | 425 | — | — |
| 2018-12-20 | $64.40 | $64.40 | 48 | — | — |
| 2018-12-19 | $64.80 | $64.80 | 148 | — | — |
| 2018-12-18 | $66.80 | $66.80 | 88 | — | — |
| 2018-12-17 | $64.40 | $64.40 | 225 | — | — |
| 2018-12-14 | $67.60 | $67.60 | 10 | — | — |
| 2018-12-13 | $64.40 | $64.40 | 163 | — | — |
| 2018-12-12 | $66.80 | $66.80 | 3 | — | — |
| 2018-12-11 | $65.20 | $65.20 | 3 | — | — |
| 2018-12-10 | $65.20 | $65.20 | 30 | — | — |
| 2018-12-07 | $69.60 | $69.60 | 8 | — | — |
| 2018-12-06 | $69.20 | $69.20 | 248 | — | — |
| 2018-12-04 | $66.80 | $66.80 | 38 | — | — |
| 2018-12-03 | $67.20 | $67.20 | 413 | — | — |
| 2018-11-30 | $66.80 | $66.80 | 20 | — | — |
| 2018-11-29 | $65.60 | $65.60 | 80 | — | — |
| 2018-11-28 | $65.20 | $65.20 | 60 | — | — |
| 2018-11-27 | $65.20 | $65.20 | 50 | — | — |
| 2018-11-26 | $64.40 | $64.40 | 75 | — | — |
| 2018-11-23 | $68.40 | $68.40 | 13 | — | — |
| 2018-11-21 | $64.80 | $64.80 | 13 | — | — |
| 2018-11-20 | $65.60 | $65.60 | 258 | — | — |
| 2018-11-19 | $71.60 | $71.60 | 8 | — | — |
| 2018-11-16 | $71.60 | $71.60 | 3 | — | — |
| 2018-11-15 | $71.60 | $71.60 | 693 | — | — |
| 2018-11-14 | $65.20 | $65.20 | 38 | — | — |
| 2018-11-13 | $68.80 | $68.80 | 218 | — | — |
| 2018-11-12 | $69.20 | $69.20 | 288 | — | — |
| 2018-11-09 | $70.40 | $70.40 | 0 | — | — |
| 2018-11-08 | $70.40 | $70.40 | 105 | — | — |
| 2018-11-07 | $70.00 | $70.00 | 3 | — | — |
| 2018-11-06 | $70.00 | $70.00 | 98 | — | — |
| 2018-11-05 | $70.00 | $70.00 | 3,105 | — | — |
| 2018-11-02 | $76.80 | $76.80 | 10 | — | — |
| 2018-11-01 | $79.20 | $79.20 | 455 | — | — |
| 2018-10-31 | $76.80 | $76.80 | 103 | — | — |
| 2018-10-30 | $77.60 | $77.60 | 90 | — | — |
| 2018-10-29 | $73.20 | $73.20 | 85 | — | — |
| 2018-10-26 | $74.80 | $74.80 | 3,355 | — | — |
| 2018-10-25 | $71.20 | $71.20 | 35 | — | — |
| 2018-10-24 | $73.20 | $73.20 | 248 | — | — |
| 2018-10-23 | $71.60 | $71.60 | 35 | — | — |
| 2018-10-22 | $71.60 | $71.60 | 55 | — | — |
| 2018-10-19 | $77.60 | $77.60 | 355 | — | — |
| 2018-10-18 | $72.00 | $72.00 | 1,270 | — | — |
| 2018-10-17 | $75.60 | $75.60 | 3,860 | — | — |
| 2018-10-16 | $66.00 | $66.00 | 190 | — | — |
| 2018-10-15 | $68.40 | $68.40 | 65 | — | — |
| 2018-10-12 | $71.60 | $71.60 | 3,965 | — | — |
| 2018-10-11 | $72.00 | $72.00 | 620 | — | — |
| 2018-10-10 | $71.60 | $71.60 | 423 | — | — |
| 2018-10-09 | $72.00 | $72.00 | 25 | — | — |
| 2018-10-08 | $74.00 | $74.00 | 188 | — | — |
| 2018-10-05 | $72.40 | $72.40 | 35 | — | — |
| 2018-10-04 | $71.60 | $71.60 | 38 | — | — |
| 2018-10-03 | $71.60 | $71.60 | 25 | — | — |
| 2018-10-02 | $73.60 | $73.60 | 58 | — | — |
| 2018-10-01 | $74.00 | $74.00 | 10 | — | — |
| 2018-09-28 | $72.00 | $72.00 | 148 | — | — |
| 2018-09-27 | $72.00 | $72.00 | 65 | — | — |
| 2018-09-26 | $74.00 | $74.00 | 85 | — | — |
| 2018-09-25 | $73.60 | $73.60 | 128 | — | — |
| 2018-09-24 | $71.60 | $71.60 | 98 | — | — |
| 2018-09-21 | $75.20 | $75.20 | 93 | — | — |
| 2018-09-20 | $75.20 | $75.20 | 63 | — | — |
| 2018-09-19 | $74.80 | $74.80 | 103 | — | — |
| 2018-09-18 | $74.00 | $74.00 | 203 | — | — |
| 2018-09-17 | $73.60 | $73.60 | 75 | — | — |
| 2018-09-14 | $74.00 | $74.00 | 448 | — | — |
| 2018-09-13 | $71.20 | $71.20 | 170 | — | — |
| 2018-09-12 | $70.80 | $70.80 | 25 | — | — |
| 2018-09-11 | $68.00 | $68.00 | 110 | — | — |
| 2018-09-10 | $68.80 | $68.80 | 925 | — | — |
| 2018-09-07 | $76.40 | $76.40 | 0 | — | — |
| 2018-09-06 | $76.40 | $76.40 | 383 | — | — |
| 2018-09-05 | $77.60 | $77.60 | 33 | — | — |
| 2018-09-04 | $75.20 | $75.20 | 348 | — | — |
| 2018-08-31 | $76.80 | $76.80 | 220 | — | — |
| 2018-08-30 | $78.00 | $78.00 | 340 | — | — |
| 2018-08-29 | $76.00 | $76.00 | 40 | — | — |
| 2018-08-28 | $76.00 | $76.00 | 128 | — | — |
| 2018-08-27 | $76.40 | $76.40 | 248 | — | — |
| 2018-08-24 | $75.20 | $75.20 | 673 | — | — |
| 2018-08-23 | $77.20 | $77.20 | 73 | — | — |
| 2018-08-22 | $77.60 | $77.60 | 273 | — | — |
| 2018-08-21 | $78.80 | $78.80 | 73 | — | — |
| 2018-08-20 | $78.00 | $78.00 | 268 | — | — |
| 2018-08-17 | $78.80 | $78.80 | 70 | — | — |
| 2018-08-16 | $81.20 | $81.20 | 2,163 | — | — |
| 2018-08-15 | $76.80 | $76.80 | 223 | — | — |
| 2018-08-14 | $78.80 | $78.80 | 253 | — | — |
| 2018-08-13 | $76.40 | $76.40 | 148 | — | — |
| 2018-08-10 | $78.00 | $78.00 | 135 | — | — |
| 2018-08-09 | $78.40 | $78.40 | 533 | — | — |
| 2018-08-08 | $80.40 | $80.40 | 218 | — | — |
| 2018-08-07 | $79.20 | $79.20 | 108 | — | — |
| 2018-08-06 | $78.40 | $78.40 | 120 | — | — |
| 2018-08-03 | $80.80 | $80.80 | 135 | — | — |
| 2018-08-02 | $80.40 | $80.40 | 125 | — | — |
| 2018-08-01 | $79.60 | $79.60 | 75 | — | — |
| 2018-07-31 | $79.20 | $79.20 | 420 | — | — |
| 2018-07-30 | $79.20 | $79.20 | 398 | — | — |
| 2018-07-27 | $80.80 | $80.80 | 203 | — | — |
| 2018-07-26 | $82.00 | $82.00 | 333 | — | — |
| 2018-07-25 | $82.00 | $82.00 | 495 | — | — |
| 2018-07-24 | $84.40 | $84.40 | 250 | — | — |
| 2018-07-23 | $84.40 | $84.40 | 335 | — | — |
| 2018-07-20 | $84.40 | $84.40 | 628 | — | — |
| 2018-07-19 | $87.20 | $87.20 | 18 | — | — |
| 2018-07-18 | $85.60 | $85.60 | 313 | — | — |
| 2018-07-17 | $86.40 | $86.40 | 168 | — | — |
| 2018-07-16 | $87.20 | $87.20 | 2,938 | — | — |
| 2018-07-13 | $87.20 | $87.20 | 100 | — | — |
| 2018-07-12 | $88.80 | $88.80 | 1,008 | — | — |
| 2018-07-11 | $84.40 | $84.40 | 213 | — | — |
| 2018-07-10 | $86.00 | $86.00 | 55 | — | — |
| 2018-07-09 | $88.80 | $88.80 | 685 | — | — |
| 2018-07-06 | $86.40 | $86.40 | 140 | — | — |
| 2018-07-05 | $88.00 | $88.00 | 1,563 | — | — |
| 2018-07-03 | $92.40 | $92.40 | 198 | — | — |
| 2018-07-02 | $92.80 | $92.80 | 658 | — | — |
| 2018-06-29 | $90.00 | $90.00 | 1,560 | — | — |
| 2018-06-28 | $92.00 | $92.00 | 23,825 | — | — |
| 2018-06-27 | $96.00 | $96.00 | 2,210 | — | — |
| 2018-06-26 | $94.00 | $94.00 | 858 | — | — |
| 2018-06-25 | $89.20 | $89.20 | 5,920 | — | — |
| 2018-06-22 | $92.00 | $92.00 | 14,615 | — | — |
| 2018-06-21 | $86.00 | $86.00 | 63 | — | — |
| 2018-06-20 | $86.00 | $86.00 | 133 | — | — |
| 2018-06-19 | $85.60 | $85.60 | 433 | — | — |
| 2018-06-18 | $88.00 | $88.00 | 80 | — | — |
| 2018-06-15 | $84.80 | $84.80 | 115 | — | — |
| 2018-06-14 | $86.40 | $86.40 | 145 | — | — |
| 2018-06-13 | $85.20 | $85.20 | 198 | — | — |
| 2018-06-12 | $89.20 | $89.20 | 1,030 | — | — |
| 2018-06-11 | $87.20 | $87.20 | 648 | — | — |
| 2018-06-08 | $90.00 | $90.00 | 703 | — | — |
| 2018-06-07 | $86.80 | $86.80 | 828 | — | — |
| 2018-06-06 | $94.00 | $94.00 | 903 | — | — |
| 2018-06-05 | $91.20 | $91.20 | 4,733 | — | — |
| 2018-06-04 | $102.00 | $102.00 | 34,485 | — | — |
| 2018-06-01 | $96.80 | $96.80 | 58,223 | — | — |
| 2018-05-31 | $78.80 | $78.80 | 138 | — | — |
| 2018-05-30 | $81.20 | $81.20 | 160 | — | — |
| 2018-05-29 | $85.60 | $85.60 | 23 | — | — |
| 2018-05-25 | $86.40 | $86.40 | 63 | — | — |
| 2018-05-24 | $83.20 | $83.20 | 5 | — | — |
| 2018-05-23 | $83.20 | $83.20 | 43 | — | — |
| 2018-05-22 | $84.80 | $84.80 | 13 | — | — |
| 2018-05-21 | $83.60 | $83.60 | 55 | — | — |
| 2018-05-18 | $84.80 | $84.80 | 15 | — | — |
| 2018-05-17 | $84.40 | $84.40 | 310 | — | — |
| 2018-05-16 | $80.00 | $80.00 | 68 | — | — |
| 2018-05-15 | $79.60 | $79.60 | 155 | — | — |
| 2018-05-14 | $78.40 | $78.40 | 38 | — | — |
| 2018-05-11 | $78.40 | $78.40 | 15 | — | — |
| 2018-05-10 | $79.60 | $79.60 | 160 | — | — |
| 2018-05-09 | $80.40 | $80.40 | 170 | — | — |
| 2018-05-08 | $81.20 | $81.20 | 50 | — | — |
| 2018-05-07 | $83.60 | $83.60 | 113 | — | — |
| 2018-05-04 | $84.80 | $84.80 | 310 | — | — |
| 2018-05-03 | $86.00 | $86.00 | 973 | — | — |
| 2018-05-02 | $80.00 | $80.00 | 5 | — | — |
| 2018-05-01 | $78.80 | $78.80 | 35 | — | — |
| 2018-04-30 | $81.60 | $81.60 | 10 | — | — |
| 2018-04-27 | $81.20 | $81.20 | 33 | — | — |
| 2018-04-26 | $80.00 | $80.00 | 35 | — | — |
| 2018-04-25 | $82.40 | $82.40 | 0 | — | — |
| 2018-04-24 | $82.40 | $82.40 | 8 | — | — |
| 2018-04-23 | $82.40 | $82.40 | 153 | — | — |
| 2018-04-20 | $82.80 | $82.80 | 0 | — | — |
| 2018-04-19 | $82.80 | $82.80 | 185 | — | — |
| 2018-04-18 | $84.40 | $84.40 | 235 | — | — |
| 2018-04-17 | $85.60 | $85.60 | 85 | — | — |
| 2018-04-16 | $84.80 | $84.80 | 48 | — | — |
| 2018-04-13 | $86.00 | $86.00 | 450 | — | — |
| 2018-04-12 | $84.40 | $84.40 | 65 | — | — |
| 2018-04-11 | $86.40 | $86.40 | 63 | — | — |
| 2018-04-10 | $85.20 | $85.20 | 770 | — | — |
| 2018-04-09 | $80.40 | $80.40 | 33 | — | — |
| 2018-04-06 | $76.00 | $76.00 | 113 | — | — |
| 2018-04-05 | $77.60 | $77.60 | 130 | — | — |
| 2018-04-04 | $78.00 | $78.00 | 93 | — | — |
| 2018-04-03 | $79.20 | $79.20 | 10 | — | — |
| 2018-04-02 | $80.40 | $80.40 | 780 | — | — |
| 2018-03-29 | $88.80 | $88.80 | 0 | — | — |
| 2018-03-28 | $88.80 | $88.80 | 78 | — | — |
| 2018-03-27 | $88.80 | $88.80 | 0 | — | — |
| 2018-03-26 | $88.80 | $88.80 | 168 | — | — |
| 2018-03-23 | $88.80 | $88.80 | 3 | — | — |
| 2018-03-22 | $88.00 | $88.00 | 498 | — | — |
| 2018-03-21 | $90.00 | $90.00 | 43 | — | — |
| 2018-03-20 | $90.00 | $90.00 | 50 | — | — |
| 2018-03-19 | $90.40 | $90.40 | 15 | — | — |
| 2018-03-16 | $90.00 | $90.00 | 48 | — | — |
| 2018-03-15 | $92.80 | $92.80 | 978 | — | — |
| 2018-03-14 | $87.60 | $87.60 | 63 | — | — |
| 2018-03-13 | $91.20 | $91.20 | 368 | — | — |
| 2018-03-12 | $85.60 | $85.60 | 238 | — | — |
| 2018-03-09 | $85.60 | $85.60 | 158 | — | — |
| 2018-03-08 | $84.40 | $84.40 | 13 | — | — |
| 2018-03-07 | $84.80 | $84.80 | 58 | — | — |
| 2018-03-06 | $84.40 | $84.40 | 195 | — | — |
| 2018-03-05 | $85.20 | $85.20 | 43 | — | — |
| 2018-03-02 | $86.40 | $86.40 | 95 | — | — |
| 2018-03-01 | $84.80 | $84.80 | 98 | — | — |
| 2018-02-28 | $85.20 | $85.20 | 20 | — | — |
| 2018-02-27 | $86.80 | $86.80 | 40 | — | — |
| 2018-02-26 | $88.00 | $88.00 | 23 | — | — |
| 2018-02-23 | $84.80 | $84.80 | 125 | — | — |
| 2018-02-22 | $86.40 | $86.40 | 288 | — | — |
| 2018-02-21 | $85.20 | $85.20 | 50 | — | — |
| 2018-02-20 | $86.80 | $86.80 | 515 | — | — |
| 2018-02-16 | $89.60 | $89.60 | 13 | — | — |
| 2018-02-15 | $87.60 | $87.60 | 63 | — | — |
| 2018-02-14 | $90.40 | $90.40 | 103 | — | — |
| 2018-02-13 | $88.80 | $88.80 | 733 | — | — |
| 2018-02-12 | $83.20 | $83.20 | 288 | — | — |
| 2018-02-09 | $82.00 | $82.00 | 745 | — | — |
| 2018-02-08 | $86.80 | $86.80 | 100 | — | — |
| 2018-02-07 | $88.00 | $88.00 | 440 | — | — |
| 2018-02-06 | $91.60 | $91.60 | 270 | — | — |
| 2018-02-05 | $97.20 | $97.20 | 143 | — | — |
| 2018-02-02 | $96.40 | $96.40 | 680 | — | — |
| 2018-02-01 | $108.00 | $108.00 | 140 | — | — |
| 2018-01-31 | $108.80 | $108.80 | 190 | — | — |
| 2018-01-30 | $105.60 | $105.60 | 378 | — | — |
| 2018-01-29 | $110.40 | $110.40 | 500 | — | — |
| 2018-01-26 | $117.20 | $117.20 | 43 | — | — |
| 2018-01-25 | $122.80 | $122.80 | 88 | — | — |
| 2018-01-24 | $120.80 | $120.80 | 175 | — | — |
| 2018-01-23 | $123.20 | $123.20 | 580 | — | — |
| 2018-01-22 | $128.00 | $128.00 | 243 | — | — |
| 2018-01-19 | $134.80 | $134.80 | 75 | — | — |
| 2018-01-18 | $128.80 | $128.80 | 385 | — | — |
| 2018-01-17 | $128.00 | $128.00 | 298 | — | — |
| 2018-01-16 | $128.40 | $128.40 | 790 | — | — |
| 2018-01-12 | $144.80 | $144.80 | 788 | — | — |
| 2018-01-11 | $152.80 | $152.80 | 3,070 | — | — |
| 2018-01-10 | $142.80 | $142.80 | 698 | — | — |
| 2018-01-09 | $132.00 | $132.00 | 3,610 | — | — |
| 2018-01-08 | $133.60 | $133.60 | 2,005 | — | — |
| 2018-01-05 | $128.00 | $128.00 | 10,163 | — | — |
| 2018-01-04 | $115.20 | $115.20 | 1,950 | — | — |
| 2018-01-03 | $118.80 | $118.80 | 9,193 | — | — |
| 2018-01-02 | $106.00 | $106.00 | 230 | — | — |