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
- 2018-03-12 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 | $98.80 | $98.80 | 0 | — | — |
| 2018-12-28 | $98.80 | $98.80 | 110 | — | — |
| 2018-12-27 | $98.70 | $98.70 | 0 | — | — |
| 2018-12-26 | $98.70 | $98.70 | 0 | — | — |
| 2018-12-24 | $98.70 | $98.70 | 0 | — | — |
| 2018-12-21 | $98.70 | $98.70 | 0 | — | — |
| 2018-12-20 | $98.70 | $98.70 | 20 | — | — |
| 2018-12-19 | $98.70 | $98.70 | 0 | — | — |
| 2018-12-18 | $98.70 | $98.70 | 250 | — | — |
| 2018-12-17 | $98.70 | $98.70 | 150 | — | — |
| 2018-12-14 | $99.00 | $99.00 | 0 | — | — |
| 2018-12-13 | $98.90 | $98.90 | 4,840 | — | — |
| 2018-12-12 | $98.90 | $98.90 | 30 | — | — |
| 2018-12-11 | $99.10 | $99.10 | 4,460 | — | — |
| 2018-12-10 | $98.90 | $98.90 | 750 | — | — |
| 2018-12-07 | $98.80 | $98.80 | 40 | — | — |
| 2018-12-06 | $98.90 | $98.90 | 11,500 | — | — |
| 2018-12-04 | $99.00 | $99.00 | 610 | — | — |
| 2018-12-03 | $98.60 | $98.60 | 30 | — | — |
| 2018-11-30 | $98.50 | $98.50 | 5,150 | — | — |
| 2018-11-29 | $98.50 | $98.50 | 200 | — | — |
| 2018-11-28 | $98.60 | $98.60 | 20 | — | — |
| 2018-11-27 | $98.60 | $98.60 | 120 | — | — |
| 2018-11-26 | $98.40 | $98.40 | 50 | — | — |
| 2018-11-23 | $98.50 | $98.50 | 0 | — | — |
| 2018-11-21 | $98.50 | $98.50 | 30 | — | — |
| 2018-11-20 | $98.70 | $98.70 | 39,510 | — | — |
| 2018-11-19 | $98.70 | $98.70 | 10 | — | — |
| 2018-11-16 | $99.00 | $99.00 | 40 | — | — |
| 2018-11-15 | $99.10 | $99.10 | 120 | — | — |
| 2018-11-14 | $99.20 | $99.20 | 380 | — | — |
| 2018-11-13 | $98.90 | $98.90 | 11,450 | — | — |
| 2018-11-12 | $98.40 | $98.40 | 13,770 | — | — |
| 2018-11-09 | $98.30 | $98.30 | 1,640 | — | — |
| 2018-11-08 | $98.50 | $98.50 | 200 | — | — |
| 2018-11-07 | $98.40 | $98.40 | 15,470 | — | — |
| 2018-11-06 | $97.50 | $97.50 | 0 | — | — |
| 2018-11-05 | $97.50 | $97.50 | 30 | — | — |
| 2018-11-02 | $97.50 | $97.50 | 30 | — | — |
| 2018-11-01 | $97.70 | $97.70 | 1,010 | — | — |
| 2018-10-31 | $97.70 | $97.70 | 0 | — | — |
| 2018-10-30 | $97.70 | $97.70 | 0 | — | — |
| 2018-10-29 | $97.70 | $97.70 | 0 | — | — |
| 2018-10-26 | $97.70 | $97.70 | 0 | — | — |
| 2018-10-25 | $97.70 | $97.70 | 40 | — | — |
| 2018-10-24 | $97.70 | $97.70 | 50 | — | — |
| 2018-10-23 | $97.80 | $97.80 | 5,390 | — | — |
| 2018-10-22 | $96.80 | $96.80 | 0 | — | — |
| 2018-10-19 | $96.80 | $96.80 | 0 | — | — |
| 2018-10-18 | $96.80 | $96.80 | 10 | — | — |
| 2018-10-17 | $97.10 | $97.10 | 620 | — | — |
| 2018-10-16 | $97.40 | $97.40 | 160 | — | — |
| 2018-10-15 | $97.70 | $97.70 | 6,580 | — | — |
| 2018-10-12 | $96.90 | $96.90 | 980 | — | — |
| 2018-10-11 | $97.00 | $97.00 | 30 | — | — |
| 2018-10-10 | $97.16 | $97.16 | 14,280 | — | — |
| 2018-10-09 | $97.10 | $97.10 | 0 | — | — |
| 2018-10-08 | $97.10 | $97.10 | 100 | — | — |
| 2018-10-05 | $97.50 | $97.50 | 730 | — | — |
| 2018-10-04 | $97.20 | $97.20 | 0 | — | — |
| 2018-10-03 | $97.20 | $97.20 | 0 | — | — |
| 2018-10-02 | $97.20 | $97.20 | 20 | — | — |
| 2018-10-01 | $97.60 | $97.60 | 1,920 | — | — |
| 2018-09-28 | $96.80 | $96.80 | 0 | — | — |
| 2018-09-27 | $96.80 | $96.80 | 150 | — | — |
| 2018-09-26 | $96.80 | $96.80 | 2,010 | — | — |
| 2018-09-25 | $96.80 | $96.80 | 280 | — | — |
| 2018-09-24 | $96.70 | $96.70 | 0 | — | — |
| 2018-09-21 | $96.70 | $96.70 | 0 | — | — |
| 2018-09-20 | $96.70 | $96.70 | 7,310 | — | — |
| 2018-09-19 | $96.80 | $96.80 | 0 | — | — |
| 2018-09-18 | $96.80 | $96.80 | 0 | — | — |
| 2018-09-17 | $96.80 | $96.80 | 0 | — | — |
| 2018-09-14 | $96.80 | $96.80 | 10 | — | — |
| 2018-09-13 | $97.00 | $97.00 | 490 | — | — |
| 2018-09-12 | $97.00 | $97.00 | 10,000 | — | — |
| 2018-09-11 | $97.00 | $97.00 | 220 | — | — |
| 2018-09-10 | $97.00 | $97.00 | 0 | — | — |
| 2018-09-07 | $97.00 | $97.00 | 0 | — | — |
| 2018-09-06 | $97.00 | $97.00 | 0 | — | — |
| 2018-09-05 | $97.00 | $97.00 | 460 | — | — |
| 2018-09-04 | $96.90 | $96.90 | 480 | — | — |
| 2018-08-31 | $96.80 | $96.80 | 0 | — | — |
| 2018-08-30 | $96.80 | $96.80 | 0 | — | — |
| 2018-08-29 | $96.80 | $96.80 | 1,270 | — | — |
| 2018-08-28 | $96.60 | $96.60 | 140 | — | — |
| 2018-08-27 | $96.50 | $96.50 | 4,320 | — | — |
| 2018-08-24 | $96.80 | $96.80 | 0 | — | — |
| 2018-08-23 | $96.80 | $96.80 | 0 | — | — |
| 2018-08-22 | $96.80 | $96.80 | 16,060 | — | — |
| 2018-08-21 | $96.60 | $96.60 | 60 | — | — |
| 2018-08-20 | $96.30 | $96.30 | 14,270 | — | — |
| 2018-08-17 | $96.30 | $96.30 | 0 | — | — |
| 2018-08-16 | $96.30 | $96.30 | 200 | — | — |
| 2018-08-15 | $96.60 | $96.60 | 0 | — | — |
| 2018-08-14 | $96.60 | $96.60 | 1,970 | — | — |
| 2018-08-13 | $96.70 | $96.70 | 0 | — | — |
| 2018-08-10 | $96.70 | $96.70 | 0 | — | — |
| 2018-08-09 | $96.70 | $96.70 | 50 | — | — |
| 2018-08-08 | $96.60 | $96.60 | 0 | — | — |
| 2018-08-07 | $96.60 | $96.60 | 2,520 | — | — |
| 2018-08-06 | $96.60 | $96.60 | 0 | — | — |
| 2018-08-03 | $96.60 | $96.60 | 10,000 | — | — |
| 2018-08-02 | $96.60 | $96.60 | 0 | — | — |
| 2018-08-01 | $96.60 | $96.60 | 14,570 | — | — |
| 2018-07-31 | $96.54 | $96.54 | 30 | — | — |
| 2018-07-30 | $96.30 | $96.30 | 0 | — | — |
| 2018-07-27 | $96.30 | $96.30 | 0 | — | — |
| 2018-07-26 | $96.30 | $96.30 | 27,690 | — | — |
| 2018-07-25 | $97.40 | $97.40 | 20 | — | — |
| 2018-07-24 | $96.80 | $96.80 | 0 | — | — |
| 2018-07-23 | $96.80 | $96.80 | 8,860 | — | — |
| 2018-07-20 | $96.50 | $96.50 | 0 | — | — |
| 2018-07-19 | $96.50 | $96.50 | 0 | — | — |
| 2018-07-18 | $96.50 | $96.50 | 460 | — | — |
| 2018-07-17 | $96.60 | $96.60 | 70 | — | — |
| 2018-07-16 | $96.60 | $96.60 | 820 | — | — |
| 2018-07-13 | $96.85 | $96.85 | 0 | — | — |
| 2018-07-12 | $96.85 | $96.85 | 0 | — | — |
| 2018-07-11 | $96.85 | $96.85 | 10 | — | — |
| 2018-07-10 | $96.40 | $96.40 | 0 | — | — |
| 2018-07-09 | $96.40 | $96.40 | 0 | — | — |
| 2018-07-06 | $96.40 | $96.40 | 0 | — | — |
| 2018-07-05 | $96.40 | $96.40 | 0 | — | — |
| 2018-07-03 | $96.40 | $96.40 | 0 | — | — |
| 2018-07-02 | $96.40 | $96.40 | 15,010 | — | — |
| 2018-06-29 | $96.40 | $96.40 | 0 | — | — |
| 2018-06-28 | $96.40 | $96.40 | 650 | — | — |
| 2018-06-27 | $96.30 | $96.30 | 4,000 | — | — |
| 2018-06-26 | $96.40 | $96.40 | 0 | — | — |
| 2018-06-25 | $96.40 | $96.40 | 0 | — | — |
| 2018-06-22 | $96.40 | $96.40 | 0 | — | — |
| 2018-06-21 | $96.40 | $96.40 | 80 | — | — |
| 2018-06-20 | $96.20 | $96.20 | 710 | — | — |
| 2018-06-19 | $96.10 | $96.10 | 5,000 | — | — |
| 2018-06-18 | $96.30 | $96.30 | 2,510 | — | — |
| 2018-06-15 | $96.30 | $96.30 | 5,020 | — | — |
| 2018-06-14 | $96.30 | $96.30 | 63,870 | — | — |
| 2018-06-13 | $96.00 | $96.00 | 5,430 | — | — |
| 2018-06-12 | $96.40 | $96.40 | 0 | — | — |
| 2018-06-11 | $96.40 | $96.40 | 25,580 | — | — |
| 2018-06-08 | $96.30 | $96.30 | 0 | — | — |
| 2018-06-07 | $96.30 | $96.30 | 110 | — | — |
| 2018-06-06 | $96.00 | $96.00 | 410 | — | — |
| 2018-06-05 | $96.10 | $96.10 | 56,340 | — | — |
| 2018-06-04 | $96.10 | $96.10 | 60 | — | — |
| 2018-06-01 | $96.10 | $96.10 | 10 | — | — |
| 2018-05-31 | $96.20 | $96.20 | 50,750 | — | — |
| 2018-05-30 | $96.30 | $96.30 | 0 | — | — |
| 2018-05-29 | $96.30 | $96.30 | 1,910 | — | — |
| 2018-05-25 | $96.30 | $96.30 | 40 | — | — |
| 2018-05-24 | $96.30 | $96.30 | 22,220 | — | — |
| 2018-05-23 | $96.30 | $96.30 | 10,580 | — | — |
| 2018-05-22 | $96.30 | $96.30 | 65,110 | — | — |
| 2018-05-21 | $96.30 | $96.30 | 0 | — | — |
| 2018-05-18 | $96.30 | $96.30 | 65,500 | — | — |
| 2018-05-17 | $96.30 | $96.30 | 0 | — | — |
| 2018-05-16 | $96.30 | $96.30 | 4,480 | — | — |
| 2018-05-15 | $96.10 | $96.10 | 71,040 | — | — |
| 2018-05-14 | $96.10 | $96.10 | 40 | — | — |
| 2018-05-11 | $96.70 | $96.70 | 0 | — | — |
| 2018-05-10 | $96.70 | $96.70 | 75,330 | — | — |
| 2018-05-09 | $96.10 | $96.10 | 7,230 | — | — |
| 2018-05-08 | $96.10 | $96.10 | 0 | — | — |
| 2018-05-07 | $96.10 | $96.10 | 0 | — | — |
| 2018-05-04 | $96.10 | $96.10 | 30,000 | — | — |
| 2018-05-03 | $96.10 | $96.10 | 40,000 | — | — |
| 2018-05-02 | $96.70 | $96.70 | 0 | — | — |
| 2018-05-01 | $96.70 | $96.70 | 0 | — | — |
| 2018-04-30 | $96.70 | $96.70 | 230 | — | — |
| 2018-04-27 | $96.20 | $96.20 | 0 | — | — |
| 2018-04-26 | $96.20 | $96.20 | 1,050 | — | — |
| 2018-04-25 | $96.20 | $96.20 | 10 | — | — |
| 2018-04-24 | $96.00 | $96.00 | 0 | — | — |
| 2018-04-23 | $96.00 | $96.00 | 0 | — | — |
| 2018-04-20 | $96.00 | $96.00 | 0 | — | — |
| 2018-04-19 | $96.00 | $96.00 | 180 | — | — |
| 2018-04-18 | $96.00 | $96.00 | 40,090 | — | — |
| 2018-04-17 | $96.00 | $96.00 | 20,000 | — | — |
| 2018-04-16 | $96.00 | $96.00 | 9,600 | — | — |
| 2018-04-13 | $96.00 | $96.00 | 15,000 | — | — |
| 2018-04-12 | $96.00 | $96.00 | 0 | — | — |
| 2018-04-11 | $96.00 | $96.00 | 20,000 | — | — |
| 2018-04-10 | $96.10 | $96.10 | 0 | — | — |
| 2018-04-09 | $96.10 | $96.10 | 0 | — | — |
| 2018-04-06 | $96.10 | $96.10 | 0 | — | — |
| 2018-04-05 | $96.10 | $96.10 | 0 | — | — |
| 2018-04-04 | $96.10 | $96.10 | 290 | — | — |
| 2018-04-03 | $96.20 | $96.20 | 48,440 | — | — |
| 2018-04-02 | $96.01 | $96.01 | 0 | — | — |
| 2018-03-29 | $96.01 | $96.01 | 0 | — | — |
| 2018-03-28 | $96.01 | $96.01 | 900 | — | — |
| 2018-03-27 | $95.85 | $95.85 | 0 | — | — |
| 2018-03-26 | $95.85 | $95.85 | 40 | — | — |
| 2018-03-23 | $95.74 | $95.74 | 0 | — | — |
| 2018-03-22 | $95.74 | $95.74 | 200 | — | — |
| 2018-03-21 | $96.20 | $96.20 | 0 | — | — |
| 2018-03-20 | $96.20 | $96.20 | 0 | — | — |
| 2018-03-19 | $96.20 | $96.20 | 190 | — | — |
| 2018-03-16 | $95.50 | $95.50 | 5,420 | — | — |
| 2018-03-15 | $96.00 | $96.00 | 0 | — | — |
| 2018-03-14 | $96.00 | $96.00 | 22,590 | — | — |
| 2018-03-13 | $95.90 | $95.90 | 30,010 | — | — |
| 2018-03-12 | $95.90 | $95.90 | 92,060 | — | — |