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
- 2017-09-27 to 2026-09-01
- 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 | $58.40 | $58.40 | 13,580 | — | — |
| 2018-12-28 | $60.40 | $60.40 | 16,310 | — | — |
| 2018-12-27 | $59.50 | $59.50 | 3,690 | — | — |
| 2018-12-26 | $59.50 | $59.50 | 13,670 | — | — |
| 2018-12-24 | $58.60 | $58.60 | 4,180 | — | — |
| 2018-12-21 | $59.10 | $59.10 | 10,650 | — | — |
| 2018-12-20 | $57.50 | $57.50 | 15,780 | — | — |
| 2018-12-19 | $63.00 | $63.00 | 38,900 | — | — |
| 2018-12-18 | $61.20 | $61.20 | 12,460 | — | — |
| 2018-12-17 | $60.20 | $60.20 | 9,200 | — | — |
| 2018-12-14 | $60.90 | $60.90 | 11,170 | — | — |
| 2018-12-13 | $62.30 | $62.30 | 11,710 | — | — |
| 2018-12-12 | $61.30 | $61.30 | 11,970 | — | — |
| 2018-12-11 | $62.50 | $62.50 | 24,640 | — | — |
| 2018-12-10 | $61.50 | $61.50 | 29,790 | — | — |
| 2018-12-07 | $67.40 | $67.40 | 22,720 | — | — |
| 2018-12-06 | $71.40 | $71.40 | 21,940 | — | — |
| 2018-12-04 | $73.60 | $73.60 | 21,940 | — | — |
| 2018-12-03 | $77.30 | $77.30 | 45,560 | — | — |
| 2018-11-30 | $76.00 | $76.00 | 52,130 | — | — |
| 2018-11-29 | $76.40 | $76.40 | 74,350 | — | — |
| 2018-11-28 | $84.40 | $84.40 | 21,770 | — | — |
| 2018-11-27 | $82.70 | $82.70 | 18,610 | — | — |
| 2018-11-26 | $83.10 | $83.10 | 41,290 | — | — |
| 2018-11-23 | $79.50 | $79.50 | 16,980 | — | — |
| 2018-11-21 | $79.50 | $79.50 | 50,620 | — | — |
| 2018-11-20 | $77.70 | $77.70 | 42,920 | — | — |
| 2018-11-19 | $78.60 | $78.60 | 47,720 | — | — |
| 2018-11-16 | $79.50 | $79.50 | 167,570 | — | — |
| 2018-11-15 | $78.30 | $78.30 | 589,200 | — | — |
| 2018-11-14 | $166.50 | $166.50 | 6,320 | — | — |
| 2018-11-13 | $167.50 | $167.50 | 3,430 | — | — |
| 2018-11-12 | $171.90 | $171.90 | 6,220 | — | — |
| 2018-11-09 | $168.40 | $168.40 | 14,960 | — | — |
| 2018-11-08 | $171.90 | $171.90 | 3,300 | — | — |
| 2018-11-07 | $177.50 | $177.50 | 21,280 | — | — |
| 2018-11-06 | $179.10 | $179.10 | 2,480 | — | — |
| 2018-11-05 | $177.50 | $177.50 | 2,350 | — | — |
| 2018-11-02 | $179.20 | $179.20 | 6,620 | — | — |
| 2018-11-01 | $188.80 | $188.80 | 19,720 | — | — |
| 2018-10-31 | $182.30 | $182.30 | 8,870 | — | — |
| 2018-10-30 | $175.40 | $175.40 | 4,740 | — | — |
| 2018-10-29 | $173.00 | $173.00 | 6,210 | — | — |
| 2018-10-26 | $177.50 | $177.50 | 8,090 | — | — |
| 2018-10-25 | $174.40 | $174.40 | 12,310 | — | — |
| 2018-10-24 | $171.10 | $171.10 | 6,520 | — | — |
| 2018-10-23 | $170.00 | $170.00 | 16,750 | — | — |
| 2018-10-22 | $181.80 | $181.80 | 3,210 | — | — |
| 2018-10-19 | $180.00 | $180.00 | 5,390 | — | — |
| 2018-10-18 | $186.00 | $186.00 | 4,700 | — | — |
| 2018-10-17 | $195.70 | $195.70 | 5,710 | — | — |
| 2018-10-16 | $196.90 | $196.90 | 3,110 | — | — |
| 2018-10-15 | $190.30 | $190.30 | 3,100 | — | — |
| 2018-10-12 | $188.00 | $188.00 | 5,480 | — | — |
| 2018-10-11 | $182.20 | $182.20 | 13,520 | — | — |
| 2018-10-10 | $191.80 | $191.80 | 25,520 | — | — |
| 2018-10-09 | $204.00 | $204.00 | 4,920 | — | — |
| 2018-10-08 | $203.50 | $203.50 | 8,220 | — | — |
| 2018-10-05 | $205.60 | $205.60 | 6,620 | — | — |
| 2018-10-04 | $205.90 | $205.90 | 13,860 | — | — |
| 2018-10-03 | $204.00 | $204.00 | 4,370 | — | — |
| 2018-10-02 | $201.40 | $201.40 | 7,580 | — | — |
| 2018-10-01 | $203.00 | $203.00 | 2,640 | — | — |
| 2018-09-28 | $210.60 | $210.60 | 10,850 | — | — |
| 2018-09-27 | $203.00 | $203.00 | 2,620 | — | — |
| 2018-09-26 | $205.50 | $205.50 | 5,720 | — | — |
| 2018-09-25 | $198.90 | $198.90 | 5,200 | — | — |
| 2018-09-24 | $201.70 | $201.70 | 3,790 | — | — |
| 2018-09-21 | $212.00 | $212.00 | 9,550 | — | — |
| 2018-09-20 | $208.00 | $208.00 | 7,040 | — | — |
| 2018-09-19 | $204.40 | $204.40 | 6,140 | — | — |
| 2018-09-18 | $209.50 | $209.50 | 8,920 | — | — |
| 2018-09-17 | $209.80 | $209.80 | 7,430 | — | — |
| 2018-09-14 | $210.70 | $210.70 | 15,670 | — | — |
| 2018-09-13 | $205.20 | $205.20 | 11,400 | — | — |
| 2018-09-12 | $200.00 | $200.00 | 5,850 | — | — |
| 2018-09-11 | $200.50 | $200.50 | 7,350 | — | — |
| 2018-09-10 | $199.00 | $199.00 | 6,340 | — | — |
| 2018-09-07 | $199.00 | $199.00 | 4,310 | — | — |
| 2018-09-06 | $195.00 | $195.00 | 11,770 | — | — |
| 2018-09-05 | $198.00 | $198.00 | 5,540 | — | — |
| 2018-09-04 | $199.00 | $199.00 | 5,890 | — | — |
| 2018-08-31 | $196.60 | $196.60 | 6,380 | — | — |
| 2018-08-30 | $193.70 | $193.70 | 7,500 | — | — |
| 2018-08-29 | $203.80 | $203.80 | 3,680 | — | — |
| 2018-08-28 | $205.70 | $205.70 | 7,130 | — | — |
| 2018-08-27 | $205.20 | $205.20 | 9,770 | — | — |
| 2018-08-24 | $194.70 | $194.70 | 6,570 | — | — |
| 2018-08-23 | $192.20 | $192.20 | 2,970 | — | — |
| 2018-08-22 | $194.00 | $194.00 | 3,590 | — | — |
| 2018-08-21 | $193.80 | $193.80 | 7,670 | — | — |
| 2018-08-20 | $197.70 | $197.70 | 7,430 | — | — |
| 2018-08-17 | $199.80 | $199.80 | 4,530 | — | — |
| 2018-08-16 | $205.70 | $205.70 | 8,410 | — | — |
| 2018-08-15 | $195.60 | $195.60 | 26,170 | — | — |
| 2018-08-14 | $213.60 | $213.60 | 17,140 | — | — |
| 2018-08-13 | $209.40 | $209.40 | 18,590 | — | — |
| 2018-08-10 | $215.50 | $215.50 | 3,140 | — | — |
| 2018-08-09 | $218.00 | $218.00 | 3,090 | — | — |
| 2018-08-08 | $215.00 | $215.00 | 5,160 | — | — |
| 2018-08-07 | $215.50 | $215.50 | 5,530 | — | — |
| 2018-08-06 | $211.00 | $211.00 | 7,410 | — | — |
| 2018-08-03 | $207.90 | $207.90 | 4,060 | — | — |
| 2018-08-02 | $209.50 | $209.50 | 6,140 | — | — |
| 2018-08-01 | $209.70 | $209.70 | 5,580 | — | — |
| 2018-07-31 | $206.70 | $206.70 | 3,540 | — | — |
| 2018-07-30 | $206.00 | $206.00 | 9,800 | — | — |
| 2018-07-27 | $209.40 | $209.40 | 16,790 | — | — |
| 2018-07-26 | $215.10 | $215.10 | 5,870 | — | — |
| 2018-07-25 | $219.00 | $219.00 | 10,620 | — | — |
| 2018-07-24 | $216.60 | $216.60 | 10,570 | — | — |
| 2018-07-23 | $221.70 | $221.70 | 11,540 | — | — |
| 2018-07-20 | $213.90 | $213.90 | 6,320 | — | — |
| 2018-07-19 | $215.30 | $215.30 | 9,140 | — | — |
| 2018-07-18 | $213.30 | $213.30 | 22,520 | — | — |
| 2018-07-17 | $224.80 | $224.80 | 14,240 | — | — |
| 2018-07-16 | $218.00 | $218.00 | 20,640 | — | — |
| 2018-07-13 | $211.80 | $211.80 | 20,820 | — | — |
| 2018-07-12 | $212.50 | $212.50 | 33,680 | — | — |
| 2018-07-11 | $197.60 | $197.60 | 14,760 | — | — |
| 2018-07-10 | $198.20 | $198.20 | 17,040 | — | — |
| 2018-07-09 | $191.90 | $191.90 | 9,600 | — | — |
| 2018-07-06 | $190.90 | $190.90 | 19,060 | — | — |
| 2018-07-05 | $195.80 | $195.80 | 9,850 | — | — |
| 2018-07-03 | $203.10 | $203.10 | 4,060 | — | — |
| 2018-07-02 | $198.80 | $198.80 | 4,180 | — | — |
| 2018-06-29 | $196.50 | $196.50 | 12,360 | — | — |
| 2018-06-28 | $199.00 | $199.00 | 7,560 | — | — |
| 2018-06-27 | $194.00 | $194.00 | 37,600 | — | — |
| 2018-06-26 | $212.20 | $212.20 | 14,360 | — | — |
| 2018-06-25 | $207.80 | $207.80 | 40,770 | — | — |
| 2018-06-22 | $219.40 | $219.40 | 19,770 | — | — |
| 2018-06-21 | $227.00 | $227.00 | 40,300 | — | — |
| 2018-06-20 | $230.10 | $230.10 | 37,760 | — | — |
| 2018-06-19 | $219.00 | $219.00 | 34,170 | — | — |
| 2018-06-18 | $222.40 | $222.40 | 39,910 | — | — |
| 2018-06-15 | $203.20 | $203.20 | 27,900 | — | — |
| 2018-06-14 | $203.20 | $203.20 | 27,680 | — | — |
| 2018-06-13 | $201.50 | $201.50 | 67,670 | — | — |
| 2018-06-12 | $204.10 | $204.10 | 40,590 | — | — |
| 2018-06-11 | $197.40 | $197.40 | 30,510 | — | — |
| 2018-06-08 | $194.00 | $194.00 | 21,010 | — | — |
| 2018-06-07 | $188.50 | $188.50 | 22,500 | — | — |
| 2018-06-06 | $190.60 | $190.60 | 50,550 | — | — |
| 2018-06-05 | $179.00 | $179.00 | 20,420 | — | — |
| 2018-06-04 | $170.30 | $170.30 | 12,160 | — | — |
| 2018-06-01 | $170.50 | $170.50 | 10,710 | — | — |
| 2018-05-31 | $170.50 | $170.50 | 15,330 | — | — |
| 2018-05-30 | $170.60 | $170.60 | 13,280 | — | — |
| 2018-05-29 | $169.50 | $169.50 | 11,790 | — | — |
| 2018-05-25 | $170.50 | $170.50 | 3,010 | — | — |
| 2018-05-24 | $170.30 | $170.30 | 6,950 | — | — |
| 2018-05-23 | $170.50 | $170.50 | 7,060 | — | — |
| 2018-05-22 | $170.20 | $170.20 | 6,440 | — | — |
| 2018-05-21 | $170.70 | $170.70 | 9,440 | — | — |
| 2018-05-18 | $170.40 | $170.40 | 11,710 | — | — |
| 2018-05-17 | $165.30 | $165.30 | 14,240 | — | — |
| 2018-05-16 | $170.30 | $170.30 | 52,470 | — | — |
| 2018-05-15 | $172.50 | $172.50 | 15,970 | — | — |
| 2018-05-14 | $172.00 | $172.00 | 13,990 | — | — |
| 2018-05-11 | $170.70 | $170.70 | 8,510 | — | — |
| 2018-05-10 | $171.50 | $171.50 | 7,600 | — | — |
| 2018-05-09 | $169.10 | $169.10 | 7,700 | — | — |
| 2018-05-08 | $169.60 | $169.60 | 7,860 | — | — |
| 2018-05-07 | $164.10 | $164.10 | 5,490 | — | — |
| 2018-05-04 | $163.30 | $163.30 | 4,260 | — | — |
| 2018-05-03 | $162.30 | $162.30 | 19,310 | — | — |
| 2018-05-02 | $166.60 | $166.60 | 6,150 | — | — |
| 2018-05-01 | $169.50 | $169.50 | 4,770 | — | — |
| 2018-04-30 | $165.10 | $165.10 | 9,300 | — | — |
| 2018-04-27 | $170.50 | $170.50 | 5,830 | — | — |
| 2018-04-26 | $170.50 | $170.50 | 5,710 | — | — |
| 2018-04-25 | $171.50 | $171.50 | 6,000 | — | — |
| 2018-04-24 | $171.30 | $171.30 | 10,030 | — | — |
| 2018-04-23 | $171.00 | $171.00 | 6,350 | — | — |
| 2018-04-20 | $175.00 | $175.00 | 6,900 | — | — |
| 2018-04-19 | $174.00 | $174.00 | 7,380 | — | — |
| 2018-04-18 | $171.60 | $171.60 | 5,410 | — | — |
| 2018-04-17 | $170.50 | $170.50 | 3,870 | — | — |
| 2018-04-16 | $170.10 | $170.10 | 5,990 | — | — |
| 2018-04-13 | $169.60 | $169.60 | 9,120 | — | — |
| 2018-04-12 | $170.00 | $170.00 | 6,050 | — | — |
| 2018-04-11 | $170.00 | $170.00 | 18,140 | — | — |
| 2018-04-10 | $172.50 | $172.50 | 6,610 | — | — |
| 2018-04-09 | $173.10 | $173.10 | 7,580 | — | — |
| 2018-04-06 | $175.80 | $175.80 | 12,130 | — | — |
| 2018-04-05 | $175.50 | $175.50 | 11,120 | — | — |
| 2018-04-04 | $175.50 | $175.50 | 11,930 | — | — |
| 2018-04-03 | $173.90 | $173.90 | 9,740 | — | — |
| 2018-04-02 | $174.00 | $174.00 | 23,010 | — | — |
| 2018-03-29 | $166.60 | $166.60 | 13,090 | — | — |
| 2018-03-28 | $163.60 | $163.60 | 37,780 | — | — |
| 2018-03-27 | $173.00 | $173.00 | 17,910 | — | — |
| 2018-03-26 | $171.00 | $171.00 | 30,500 | — | — |
| 2018-03-23 | $170.50 | $170.50 | 20,400 | — | — |
| 2018-03-22 | $168.60 | $168.60 | 48,530 | — | — |
| 2018-03-21 | $175.10 | $175.10 | 21,530 | — | — |
| 2018-03-20 | $175.00 | $175.00 | 30,270 | — | — |
| 2018-03-19 | $172.10 | $172.10 | 39,330 | — | — |
| 2018-03-16 | $177.80 | $177.80 | 56,370 | — | — |
| 2018-03-15 | $175.00 | $175.00 | 82,220 | — | — |
| 2018-03-14 | $204.30 | $204.30 | 35,960 | — | — |
| 2018-03-13 | $199.40 | $199.40 | 75,710 | — | — |
| 2018-03-12 | $193.40 | $193.40 | 14,340 | — | — |
| 2018-03-09 | $192.50 | $192.50 | 18,430 | — | — |
| 2018-03-08 | $190.80 | $190.80 | 19,520 | — | — |
| 2018-03-07 | $193.10 | $193.10 | 18,060 | — | — |
| 2018-03-06 | $194.90 | $194.90 | 34,740 | — | — |
| 2018-03-05 | $194.40 | $194.40 | 32,040 | — | — |
| 2018-03-02 | $187.00 | $187.00 | 19,640 | — | — |
| 2018-03-01 | $179.50 | $179.50 | 36,130 | — | — |
| 2018-02-28 | $181.30 | $181.30 | 48,630 | — | — |
| 2018-02-27 | $192.00 | $192.00 | 22,040 | — | — |
| 2018-02-26 | $191.10 | $191.10 | 22,100 | — | — |
| 2018-02-23 | $192.50 | $192.50 | 19,790 | — | — |
| 2018-02-22 | $191.30 | $191.30 | 21,880 | — | — |
| 2018-02-21 | $194.50 | $194.50 | 24,870 | — | — |
| 2018-02-20 | $193.00 | $193.00 | 31,250 | — | — |
| 2018-02-16 | $191.80 | $191.80 | 16,390 | — | — |
| 2018-02-15 | $194.70 | $194.70 | 26,650 | — | — |
| 2018-02-14 | $194.00 | $194.00 | 49,240 | — | — |
| 2018-02-13 | $185.70 | $185.70 | 38,570 | — | — |
| 2018-02-12 | $178.10 | $178.10 | 34,430 | — | — |
| 2018-02-09 | $172.30 | $172.30 | 49,580 | — | — |
| 2018-02-08 | $166.00 | $166.00 | 110,960 | — | — |
| 2018-02-07 | $172.90 | $172.90 | 40,860 | — | — |
| 2018-02-06 | $176.60 | $176.60 | 40,340 | — | — |
| 2018-02-05 | $177.50 | $177.50 | 52,490 | — | — |
| 2018-02-02 | $182.70 | $182.70 | 38,280 | — | — |
| 2018-02-01 | $190.00 | $190.00 | 20,970 | — | — |
| 2018-01-31 | $190.90 | $190.90 | 17,260 | — | — |
| 2018-01-30 | $192.70 | $192.70 | 45,960 | — | — |
| 2018-01-29 | $199.20 | $199.20 | 34,970 | — | — |
| 2018-01-26 | $199.90 | $199.90 | 47,090 | — | — |
| 2018-01-25 | $194.90 | $194.90 | 54,280 | — | — |
| 2018-01-24 | $189.70 | $189.70 | 35,420 | — | — |
| 2018-01-23 | $188.10 | $188.10 | 39,850 | — | — |
| 2018-01-22 | $182.50 | $182.50 | 47,520 | — | — |
| 2018-01-19 | $185.00 | $185.00 | 58,510 | — | — |
| 2018-01-18 | $193.60 | $193.60 | 43,050 | — | — |
| 2018-01-17 | $193.00 | $193.00 | 157,630 | — | — |
| 2018-01-16 | $177.50 | $177.50 | 71,500 | — | — |
| 2018-01-12 | $168.50 | $168.50 | 51,130 | — | — |
| 2018-01-11 | $168.00 | $168.00 | 11,990 | — | — |
| 2018-01-10 | $167.00 | $167.00 | 20,150 | — | — |
| 2018-01-09 | $165.90 | $165.90 | 29,410 | — | — |
| 2018-01-08 | $167.70 | $167.70 | 38,130 | — | — |
| 2018-01-05 | $169.40 | $169.40 | 35,220 | — | — |
| 2018-01-04 | $169.60 | $169.60 | 61,650 | — | — |
| 2018-01-03 | $168.00 | $168.00 | 31,250 | — | — |
| 2018-01-02 | $170.00 | $170.00 | 50,040 | — | — |