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
- 2011-11-04 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 | $64.00 | $64.00 | 293,480 | — | — |
| 2018-12-28 | $64.00 | $64.00 | 203,090 | — | — |
| 2018-12-27 | $63.00 | $63.00 | 252,905 | — | — |
| 2018-12-26 | $62.80 | $62.80 | 371,040 | — | — |
| 2018-12-24 | $57.40 | $57.40 | 331,710 | — | — |
| 2018-12-21 | $58.00 | $58.00 | 607,010 | — | — |
| 2018-12-20 | $59.80 | $59.80 | 712,365 | — | — |
| 2018-12-19 | $60.40 | $60.40 | 416,675 | — | — |
| 2018-12-18 | $61.80 | $61.80 | 419,325 | — | — |
| 2018-12-17 | $60.40 | $60.40 | 385,370 | — | — |
| 2018-12-14 | $62.80 | $62.80 | 272,220 | — | — |
| 2018-12-13 | $62.20 | $62.20 | 426,090 | — | — |
| 2018-12-12 | $65.40 | $65.40 | 906,950 | — | — |
| 2018-12-11 | $61.20 | $61.20 | 448,665 | — | — |
| 2018-12-10 | $61.40 | $61.40 | 478,625 | — | — |
| 2018-12-07 | $62.00 | $62.00 | 441,960 | — | — |
| 2018-12-06 | $61.60 | $61.60 | 410,840 | — | — |
| 2018-12-04 | $63.00 | $63.00 | 324,820 | — | — |
| 2018-12-03 | $62.40 | $62.40 | 386,900 | — | — |
| 2018-11-30 | $61.40 | $61.40 | 206,130 | — | — |
| 2018-11-29 | $62.20 | $62.20 | 200,630 | — | — |
| 2018-11-28 | $63.60 | $63.60 | 343,970 | — | — |
| 2018-11-27 | $61.00 | $61.00 | 232,625 | — | — |
| 2018-11-26 | $61.00 | $61.00 | 246,250 | — | — |
| 2018-11-23 | $59.40 | $59.40 | 99,170 | — | — |
| 2018-11-21 | $59.60 | $59.60 | 210,295 | — | — |
| 2018-11-20 | $58.60 | $58.60 | 381,855 | — | — |
| 2018-11-19 | $58.80 | $58.80 | 433,230 | — | — |
| 2018-11-16 | $60.40 | $60.40 | 677,985 | — | — |
| 2018-11-15 | $57.00 | $57.00 | 435,015 | — | — |
| 2018-11-14 | $58.60 | $58.60 | 303,140 | — | — |
| 2018-11-13 | $59.80 | $59.80 | 305,370 | — | — |
| 2018-11-12 | $58.60 | $58.60 | 304,910 | — | — |
| 2018-11-09 | $59.20 | $59.20 | 343,435 | — | — |
| 2018-11-08 | $60.00 | $60.00 | 727,630 | — | — |
| 2018-11-07 | $58.40 | $58.40 | 1,643,870 | — | — |
| 2018-11-06 | $65.20 | $65.20 | 489,615 | — | — |
| 2018-11-05 | $65.40 | $65.40 | 323,590 | — | — |
| 2018-11-02 | $67.20 | $67.20 | 293,470 | — | — |
| 2018-11-01 | $68.00 | $68.00 | 312,110 | — | — |
| 2018-10-31 | $65.40 | $65.40 | 270,555 | — | — |
| 2018-10-30 | $65.00 | $65.00 | 227,200 | — | — |
| 2018-10-29 | $61.80 | $61.80 | 374,440 | — | — |
| 2018-10-26 | $63.20 | $63.20 | 348,730 | — | — |
| 2018-10-25 | $65.60 | $65.60 | 231,530 | — | — |
| 2018-10-24 | $63.40 | $63.40 | 304,570 | — | — |
| 2018-10-23 | $64.80 | $64.80 | 356,615 | — | — |
| 2018-10-22 | $65.00 | $65.00 | 144,300 | — | — |
| 2018-10-19 | $64.40 | $64.40 | 923,355 | — | — |
| 2018-10-18 | $70.40 | $70.40 | 209,390 | — | — |
| 2018-10-17 | $71.40 | $71.40 | 238,755 | — | — |
| 2018-10-16 | $72.00 | $72.00 | 376,920 | — | — |
| 2018-10-15 | $70.20 | $70.20 | 191,905 | — | — |
| 2018-10-12 | $69.60 | $69.60 | 403,730 | — | — |
| 2018-10-11 | $70.40 | $70.40 | 482,720 | — | — |
| 2018-10-10 | $66.20 | $66.20 | 550,015 | — | — |
| 2018-10-09 | $71.80 | $71.80 | 424,640 | — | — |
| 2018-10-08 | $75.80 | $75.80 | 570,600 | — | — |
| 2018-10-05 | $75.20 | $75.20 | 237,725 | — | — |
| 2018-10-04 | $76.00 | $76.00 | 200,830 | — | — |
| 2018-10-03 | $76.40 | $76.40 | 282,815 | — | — |
| 2018-10-02 | $76.20 | $76.20 | 272,720 | — | — |
| 2018-10-01 | $77.40 | $77.40 | 528,085 | — | — |
| 2018-09-28 | $75.40 | $75.40 | 292,065 | — | — |
| 2018-09-27 | $74.20 | $74.20 | 198,955 | — | — |
| 2018-09-26 | $73.60 | $73.60 | 193,275 | — | — |
| 2018-09-25 | $74.00 | $74.00 | 556,650 | — | — |
| 2018-09-24 | $75.40 | $75.40 | 391,180 | — | — |
| 2018-09-21 | $78.00 | $78.00 | 686,215 | — | — |
| 2018-09-20 | $78.40 | $78.40 | 200,750 | — | — |
| 2018-09-19 | $79.40 | $79.40 | 335,695 | — | — |
| 2018-09-18 | $78.20 | $78.20 | 194,595 | — | — |
| 2018-09-17 | $78.40 | $78.40 | 382,500 | — | — |
| 2018-09-14 | $80.00 | $80.00 | 476,170 | — | — |
| 2018-09-13 | $76.40 | $76.40 | 402,535 | — | — |
| 2018-09-12 | $76.60 | $76.60 | 627,985 | — | — |
| 2018-09-11 | $77.60 | $77.60 | 353,220 | — | — |
| 2018-09-10 | $78.40 | $78.40 | 369,230 | — | — |
| 2018-09-07 | $80.40 | $80.40 | 302,490 | — | — |
| 2018-09-06 | $79.40 | $79.40 | 405,170 | — | — |
| 2018-09-05 | $83.40 | $83.40 | 345,230 | — | — |
| 2018-09-04 | $84.40 | $84.40 | 308,800 | — | — |
| 2018-08-31 | $85.40 | $85.40 | 270,680 | — | — |
| 2018-08-30 | $86.00 | $86.00 | 330,950 | — | — |
| 2018-08-29 | $88.40 | $88.40 | 242,545 | — | — |
| 2018-08-28 | $89.60 | $89.60 | 272,510 | — | — |
| 2018-08-27 | $89.20 | $89.20 | 455,435 | — | — |
| 2018-08-24 | $90.80 | $90.80 | 272,280 | — | — |
| 2018-08-23 | $90.40 | $90.40 | 283,485 | — | — |
| 2018-08-22 | $92.00 | $92.00 | 293,860 | — | — |
| 2018-08-21 | $90.40 | $90.40 | 202,085 | — | — |
| 2018-08-20 | $88.60 | $88.60 | 311,645 | — | — |
| 2018-08-17 | $88.20 | $88.20 | 331,910 | — | — |
| 2018-08-16 | $90.40 | $90.40 | 337,260 | — | — |
| 2018-08-15 | $92.60 | $92.60 | 398,540 | — | — |
| 2018-08-14 | $94.20 | $94.20 | 559,945 | — | — |
| 2018-08-13 | $91.00 | $91.00 | 588,270 | — | — |
| 2018-08-10 | $87.00 | $87.00 | 419,415 | — | — |
| 2018-08-09 | $89.20 | $89.20 | 485,215 | — | — |
| 2018-08-08 | $88.40 | $88.40 | 507,885 | — | — |
| 2018-08-07 | $89.20 | $89.20 | 874,300 | — | — |
| 2018-08-06 | $91.60 | $91.60 | 965,445 | — | — |
| 2018-08-03 | $97.20 | $97.20 | 2,050,595 | — | — |
| 2018-08-02 | $94.80 | $94.80 | 783,365 | — | — |
| 2018-08-01 | $92.20 | $92.20 | 426,395 | — | — |
| 2018-07-31 | $93.60 | $93.60 | 378,220 | — | — |
| 2018-07-30 | $96.20 | $96.20 | 445,185 | — | — |
| 2018-07-27 | $96.80 | $96.80 | 700,285 | — | — |
| 2018-07-26 | $105.00 | $105.00 | 1,118,640 | — | — |
| 2018-07-25 | $105.40 | $105.40 | 1,527,215 | — | — |
| 2018-07-24 | $95.80 | $95.80 | 358,770 | — | — |
| 2018-07-23 | $93.40 | $93.40 | 287,175 | — | — |
| 2018-07-20 | $94.00 | $94.00 | 196,995 | — | — |
| 2018-07-19 | $95.00 | $95.00 | 222,230 | — | — |
| 2018-07-18 | $94.40 | $94.40 | 321,515 | — | — |
| 2018-07-17 | $92.80 | $92.80 | 304,680 | — | — |
| 2018-07-16 | $94.00 | $94.00 | 333,225 | — | — |
| 2018-07-13 | $93.40 | $93.40 | 321,410 | — | — |
| 2018-07-12 | $96.00 | $96.00 | 512,815 | — | — |
| 2018-07-11 | $97.00 | $97.00 | 555,945 | — | — |
| 2018-07-10 | $95.80 | $95.80 | 766,005 | — | — |
| 2018-07-09 | $96.60 | $96.60 | 3,123,520 | — | — |
| 2018-07-06 | $87.20 | $87.20 | 283,465 | — | — |
| 2018-07-05 | $87.60 | $87.60 | 424,805 | — | — |
| 2018-07-03 | $85.20 | $85.20 | 166,615 | — | — |
| 2018-07-02 | $86.20 | $86.20 | 304,810 | — | — |
| 2018-06-29 | $86.00 | $86.00 | 415,620 | — | — |
| 2018-06-28 | $83.60 | $83.60 | 452,885 | — | — |
| 2018-06-27 | $84.60 | $84.60 | 403,955 | — | — |
| 2018-06-26 | $87.40 | $87.40 | 337,185 | — | — |
| 2018-06-25 | $88.60 | $88.60 | 403,690 | — | — |
| 2018-06-22 | $90.00 | $90.00 | 996,245 | — | — |
| 2018-06-21 | $89.00 | $89.00 | 730,525 | — | — |
| 2018-06-20 | $94.40 | $94.40 | 220,935 | — | — |
| 2018-06-19 | $93.60 | $93.60 | 244,325 | — | — |
| 2018-06-18 | $95.00 | $95.00 | 342,525 | — | — |
| 2018-06-15 | $93.60 | $93.60 | 417,470 | — | — |
| 2018-06-14 | $92.40 | $92.40 | 442,165 | — | — |
| 2018-06-13 | $90.40 | $90.40 | 417,890 | — | — |
| 2018-06-12 | $91.20 | $91.20 | 397,310 | — | — |
| 2018-06-11 | $90.80 | $90.80 | 466,605 | — | — |
| 2018-06-08 | $93.80 | $93.80 | 359,510 | — | — |
| 2018-06-07 | $93.00 | $93.00 | 370,675 | — | — |
| 2018-06-06 | $92.00 | $92.00 | 501,040 | — | — |
| 2018-06-05 | $93.20 | $93.20 | 702,270 | — | — |
| 2018-06-04 | $96.00 | $96.00 | 439,140 | — | — |
| 2018-06-01 | $95.20 | $95.20 | 420,800 | — | — |
| 2018-05-31 | $96.20 | $96.20 | 372,925 | — | — |
| 2018-05-30 | $95.80 | $95.80 | 362,215 | — | — |
| 2018-05-29 | $94.40 | $94.40 | 265,010 | — | — |
| 2018-05-25 | $92.80 | $92.80 | 280,795 | — | — |
| 2018-05-24 | $93.40 | $93.40 | 404,320 | — | — |
| 2018-05-23 | $92.80 | $92.80 | 358,460 | — | — |
| 2018-05-22 | $92.40 | $92.40 | 511,710 | — | — |
| 2018-05-21 | $96.00 | $96.00 | 393,535 | — | — |
| 2018-05-18 | $96.80 | $96.80 | 269,745 | — | — |
| 2018-05-17 | $98.00 | $98.00 | 236,080 | — | — |
| 2018-05-16 | $98.40 | $98.40 | 357,420 | — | — |
| 2018-05-15 | $97.40 | $97.40 | 484,075 | — | — |
| 2018-05-14 | $101.80 | $101.80 | 513,675 | — | — |
| 2018-05-11 | $104.00 | $104.00 | 576,650 | — | — |
| 2018-05-10 | $103.60 | $103.60 | 886,085 | — | — |
| 2018-05-09 | $97.60 | $97.60 | 1,377,755 | — | — |
| 2018-05-08 | $96.80 | $96.80 | 335,165 | — | — |
| 2018-05-07 | $97.20 | $97.20 | 397,320 | — | — |
| 2018-05-04 | $94.20 | $94.20 | 404,470 | — | — |
| 2018-05-03 | $90.20 | $90.20 | 351,345 | — | — |
| 2018-05-02 | $92.20 | $92.20 | 253,845 | — | — |
| 2018-05-01 | $92.20 | $92.20 | 232,250 | — | — |
| 2018-04-30 | $92.80 | $92.80 | 257,015 | — | — |
| 2018-04-27 | $93.80 | $93.80 | 476,680 | — | — |
| 2018-04-26 | $94.40 | $94.40 | 396,270 | — | — |
| 2018-04-25 | $93.20 | $93.20 | 215,755 | — | — |
| 2018-04-24 | $93.80 | $93.80 | 287,945 | — | — |
| 2018-04-23 | $94.00 | $94.00 | 283,300 | — | — |
| 2018-04-20 | $92.80 | $92.80 | 200,855 | — | — |
| 2018-04-19 | $95.20 | $95.20 | 300,680 | — | — |
| 2018-04-18 | $96.60 | $96.60 | 179,170 | — | — |
| 2018-04-17 | $97.00 | $97.00 | 250,195 | — | — |
| 2018-04-16 | $93.60 | $93.60 | 278,485 | — | — |
| 2018-04-13 | $90.60 | $90.60 | 402,525 | — | — |
| 2018-04-12 | $88.60 | $88.60 | 145,260 | — | — |
| 2018-04-11 | $87.00 | $87.00 | 174,730 | — | — |
| 2018-04-10 | $87.40 | $87.40 | 244,580 | — | — |
| 2018-04-09 | $84.00 | $84.00 | 359,785 | — | — |
| 2018-04-06 | $87.40 | $87.40 | 142,770 | — | — |
| 2018-04-05 | $88.20 | $88.20 | 310,440 | — | — |
| 2018-04-04 | $86.60 | $86.60 | 231,130 | — | — |
| 2018-04-03 | $85.20 | $85.20 | 243,855 | — | — |
| 2018-04-02 | $85.00 | $85.00 | 381,075 | — | — |
| 2018-03-29 | $86.80 | $86.80 | 349,685 | — | — |
| 2018-03-28 | $86.20 | $86.20 | 395,790 | — | — |
| 2018-03-27 | $88.80 | $88.80 | 330,785 | — | — |
| 2018-03-26 | $89.00 | $89.00 | 509,430 | — | — |
| 2018-03-23 | $86.00 | $86.00 | 525,135 | — | — |
| 2018-03-22 | $92.00 | $92.00 | 800,655 | — | — |
| 2018-03-21 | $91.60 | $91.60 | 303,655 | — | — |
| 2018-03-20 | $89.00 | $89.00 | 305,130 | — | — |
| 2018-03-19 | $88.20 | $88.20 | 448,110 | — | — |
| 2018-03-16 | $92.00 | $92.00 | 521,830 | — | — |
| 2018-03-15 | $91.00 | $91.00 | 204,920 | — | — |
| 2018-03-14 | $91.00 | $91.00 | 315,970 | — | — |
| 2018-03-13 | $92.60 | $92.60 | 314,585 | — | — |
| 2018-03-12 | $93.20 | $93.20 | 359,170 | — | — |
| 2018-03-09 | $90.00 | $90.00 | 329,745 | — | — |
| 2018-03-08 | $91.40 | $91.40 | 319,155 | — | — |
| 2018-03-07 | $92.20 | $92.20 | 268,325 | — | — |
| 2018-03-06 | $92.60 | $92.60 | 351,850 | — | — |
| 2018-03-05 | $89.80 | $89.80 | 633,710 | — | — |
| 2018-03-02 | $85.40 | $85.40 | 357,230 | — | — |
| 2018-03-01 | $84.40 | $84.40 | 383,800 | — | — |
| 2018-02-28 | $85.60 | $85.60 | 298,170 | — | — |
| 2018-02-27 | $86.20 | $86.20 | 732,925 | — | — |
| 2018-02-26 | $86.80 | $86.80 | 377,715 | — | — |
| 2018-02-23 | $88.40 | $88.40 | 502,830 | — | — |
| 2018-02-22 | $83.80 | $83.80 | 337,030 | — | — |
| 2018-02-21 | $85.80 | $85.80 | 387,420 | — | — |
| 2018-02-20 | $85.60 | $85.60 | 599,185 | — | — |
| 2018-02-16 | $90.20 | $90.20 | 611,790 | — | — |
| 2018-02-15 | $91.40 | $91.40 | 769,715 | — | — |
| 2018-02-14 | $94.20 | $94.20 | 2,340,905 | — | — |
| 2018-02-13 | $104.00 | $104.00 | 1,240,280 | — | — |
| 2018-02-12 | $102.80 | $102.80 | 429,280 | — | — |
| 2018-02-09 | $100.40 | $100.40 | 957,975 | — | — |
| 2018-02-08 | $101.00 | $101.00 | 602,300 | — | — |
| 2018-02-07 | $102.60 | $102.60 | 304,745 | — | — |
| 2018-02-06 | $103.40 | $103.40 | 492,595 | — | — |
| 2018-02-05 | $102.00 | $102.00 | 639,020 | — | — |
| 2018-02-02 | $106.20 | $106.20 | 449,655 | — | — |
| 2018-02-01 | $106.20 | $106.20 | 206,050 | — | — |
| 2018-01-31 | $105.80 | $105.80 | 276,820 | — | — |
| 2018-01-30 | $107.60 | $107.60 | 465,390 | — | — |
| 2018-01-29 | $111.40 | $111.40 | 303,500 | — | — |
| 2018-01-26 | $111.60 | $111.60 | 233,120 | — | — |
| 2018-01-25 | $110.80 | $110.80 | 302,930 | — | — |
| 2018-01-24 | $109.60 | $109.60 | 447,385 | — | — |
| 2018-01-23 | $111.40 | $111.40 | 453,275 | — | — |
| 2018-01-22 | $109.80 | $109.80 | 461,810 | — | — |
| 2018-01-19 | $111.40 | $111.40 | 943,860 | — | — |
| 2018-01-18 | $102.20 | $102.20 | 306,520 | — | — |
| 2018-01-17 | $103.20 | $103.20 | 482,050 | — | — |
| 2018-01-16 | $100.60 | $100.60 | 597,630 | — | — |
| 2018-01-12 | $102.20 | $102.20 | 548,725 | — | — |
| 2018-01-11 | $105.00 | $105.00 | 598,425 | — | — |
| 2018-01-10 | $101.80 | $101.80 | 250,835 | — | — |
| 2018-01-09 | $101.60 | $101.60 | 314,300 | — | — |
| 2018-01-08 | $104.40 | $104.40 | 344,310 | — | — |
| 2018-01-05 | $104.60 | $104.60 | 542,070 | — | — |
| 2018-01-04 | $102.40 | $102.40 | 267,555 | — | — |
| 2018-01-03 | $103.00 | $103.00 | 488,795 | — | — |
| 2018-01-02 | $104.80 | $104.80 | 417,720 | — | — |