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
- 1997-08-08 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 | $71.28 | $71.28 | 284 | — | — |
| 2018-12-28 | $66.96 | $66.96 | 683 | — | — |
| 2018-12-27 | $60.48 | $60.48 | 1,064 | — | — |
| 2018-12-26 | $60.48 | $60.48 | 988 | — | — |
| 2018-12-24 | $66.96 | $66.96 | 497 | — | — |
| 2018-12-21 | $62.64 | $62.64 | 2,150 | — | — |
| 2018-12-20 | $73.44 | $73.44 | 2,759 | — | — |
| 2018-12-19 | $97.20 | $97.20 | 599 | — | — |
| 2018-12-18 | $101.52 | $101.52 | 1,155 | — | — |
| 2018-12-17 | $110.16 | $110.16 | 420 | — | — |
| 2018-12-14 | $112.32 | $112.32 | 221 | — | — |
| 2018-12-13 | $108.00 | $108.00 | 198 | — | — |
| 2018-12-12 | $112.32 | $112.32 | 1,226 | — | — |
| 2018-12-11 | $108.00 | $108.00 | 209 | — | — |
| 2018-12-10 | $110.16 | $110.16 | 476 | — | — |
| 2018-12-07 | $110.16 | $110.16 | 1,350 | — | — |
| 2018-12-06 | $108.00 | $108.00 | 358 | — | — |
| 2018-12-04 | $110.16 | $110.16 | 556 | — | — |
| 2018-12-03 | $112.32 | $112.32 | 546 | — | — |
| 2018-11-30 | $112.32 | $112.32 | 551 | — | — |
| 2018-11-29 | $114.48 | $114.48 | 265 | — | — |
| 2018-11-28 | $118.80 | $118.80 | 453 | — | — |
| 2018-11-27 | $114.48 | $114.48 | 367 | — | — |
| 2018-11-26 | $114.48 | $114.48 | 881 | — | — |
| 2018-11-23 | $116.64 | $116.64 | 234 | — | — |
| 2018-11-21 | $112.32 | $112.32 | 816 | — | — |
| 2018-11-20 | $114.48 | $114.48 | 629 | — | — |
| 2018-11-19 | $116.64 | $116.64 | 1,217 | — | — |
| 2018-11-16 | $120.96 | $120.96 | 919 | — | — |
| 2018-11-15 | $116.64 | $116.64 | 4,384 | — | — |
| 2018-11-14 | $144.72 | $144.72 | 1,563 | — | — |
| 2018-11-13 | $155.52 | $155.52 | 758 | — | — |
| 2018-11-12 | $153.36 | $153.36 | 1,297 | — | — |
| 2018-11-09 | $153.36 | $153.36 | 3,329 | — | — |
| 2018-11-08 | $174.96 | $174.96 | 2,096 | — | — |
| 2018-11-07 | $172.80 | $172.80 | 4,343 | — | — |
| 2018-11-06 | $170.64 | $170.64 | 9,122 | — | — |
| 2018-11-05 | $187.92 | $187.92 | 15,001 | — | — |
| 2018-11-02 | $166.32 | $166.32 | 8,318 | — | — |
| 2018-11-01 | $146.88 | $146.88 | 4,107 | — | — |
| 2018-10-31 | $146.88 | $146.88 | 12,955 | — | — |
| 2018-10-30 | $120.96 | $120.96 | 282 | — | — |
| 2018-10-29 | $123.12 | $123.12 | 857 | — | — |
| 2018-10-26 | $120.96 | $120.96 | 709 | — | — |
| 2018-10-25 | $118.80 | $118.80 | 308 | — | — |
| 2018-10-24 | $120.96 | $120.96 | 778 | — | — |
| 2018-10-23 | $125.28 | $125.28 | 678 | — | — |
| 2018-10-22 | $133.92 | $133.92 | 455 | — | — |
| 2018-10-19 | $136.08 | $136.08 | 569 | — | — |
| 2018-10-18 | $136.08 | $136.08 | 438 | — | — |
| 2018-10-17 | $140.40 | $140.40 | 425 | — | — |
| 2018-10-16 | $140.40 | $140.40 | 1,161 | — | — |
| 2018-10-15 | $136.08 | $136.08 | 3,325 | — | — |
| 2018-10-12 | $129.60 | $129.60 | 477 | — | — |
| 2018-10-11 | $120.96 | $120.96 | 768 | — | — |
| 2018-10-10 | $127.44 | $127.44 | 1,162 | — | — |
| 2018-10-09 | $133.92 | $133.92 | 1,923 | — | — |
| 2018-10-08 | $140.40 | $140.40 | 1,125 | — | — |
| 2018-10-05 | $142.56 | $142.56 | 3,786 | — | — |
| 2018-10-04 | $149.04 | $149.04 | 2,433 | — | — |
| 2018-10-03 | $149.04 | $149.04 | 8,617 | — | — |
| 2018-10-02 | $142.56 | $142.56 | 23,048 | — | — |
| 2018-10-01 | $220.32 | $220.32 | 39,677 | — | — |
| 2018-09-28 | $120.96 | $120.96 | 1,255 | — | — |
| 2018-09-27 | $116.64 | $116.64 | 512 | — | — |
| 2018-09-26 | $114.48 | $114.48 | 1,466 | — | — |
| 2018-09-25 | $120.96 | $120.96 | 7,878 | — | — |
| 2018-09-24 | $112.32 | $112.32 | 813 | — | — |
| 2018-09-21 | $110.16 | $110.16 | 2,498 | — | — |
| 2018-09-20 | $112.32 | $112.32 | 391 | — | — |
| 2018-09-19 | $114.48 | $114.48 | 718 | — | — |
| 2018-09-18 | $112.32 | $112.32 | 655 | — | — |
| 2018-09-17 | $112.32 | $112.32 | 539 | — | — |
| 2018-09-14 | $114.48 | $114.48 | 891 | — | — |
| 2018-09-13 | $116.64 | $116.64 | 1,212 | — | — |
| 2018-09-12 | $120.96 | $120.96 | 1,388 | — | — |
| 2018-09-11 | $123.12 | $123.12 | 3,078 | — | — |
| 2018-09-10 | $123.12 | $123.12 | 553 | — | — |
| 2018-09-07 | $120.96 | $120.96 | 758 | — | — |
| 2018-09-06 | $127.44 | $127.44 | 825 | — | — |
| 2018-09-05 | $127.44 | $127.44 | 709 | — | — |
| 2018-09-04 | $133.92 | $133.92 | 835 | — | — |
| 2018-08-31 | $133.92 | $133.92 | 472 | — | — |
| 2018-08-30 | $133.92 | $133.92 | 898 | — | — |
| 2018-08-29 | $131.76 | $131.76 | 695 | — | — |
| 2018-08-28 | $129.60 | $129.60 | 1,074 | — | — |
| 2018-08-27 | $129.60 | $129.60 | 1,508 | — | — |
| 2018-08-24 | $125.28 | $125.28 | 755 | — | — |
| 2018-08-23 | $125.28 | $125.28 | 466 | — | — |
| 2018-08-22 | $125.28 | $125.28 | 2,622 | — | — |
| 2018-08-21 | $133.92 | $133.92 | 4,212 | — | — |
| 2018-08-20 | $125.28 | $125.28 | 1,000 | — | — |
| 2018-08-17 | $123.12 | $123.12 | 1,632 | — | — |
| 2018-08-16 | $129.60 | $129.60 | 922 | — | — |
| 2018-08-15 | $129.60 | $129.60 | 585 | — | — |
| 2018-08-14 | $133.92 | $133.92 | 948 | — | — |
| 2018-08-13 | $131.76 | $131.76 | 2,547 | — | — |
| 2018-08-10 | $142.56 | $142.56 | 1,256 | — | — |
| 2018-08-09 | $149.04 | $149.04 | 1,091 | — | — |
| 2018-08-08 | $144.72 | $144.72 | 3,178 | — | — |
| 2018-08-07 | $149.04 | $149.04 | 3,984 | — | — |
| 2018-08-06 | $162.00 | $162.00 | 4,091 | — | — |
| 2018-08-03 | $162.00 | $162.00 | 5,741 | — | — |
| 2018-08-02 | $159.84 | $159.84 | 19,215 | — | — |
| 2018-08-01 | $146.88 | $146.88 | 8,642 | — | — |
| 2018-07-31 | $179.28 | $179.28 | 120,730 | — | — |
| 2018-07-30 | $177.12 | $177.12 | 23,252 | — | — |
| 2018-07-27 | $125.28 | $125.28 | 1,215 | — | — |
| 2018-07-26 | $131.76 | $131.76 | 2,746 | — | — |
| 2018-07-25 | $133.92 | $133.92 | 3,010 | — | — |
| 2018-07-24 | $125.28 | $125.28 | 792 | — | — |
| 2018-07-23 | $123.12 | $123.12 | 1,198 | — | — |
| 2018-07-20 | $127.44 | $127.44 | 942 | — | — |
| 2018-07-19 | $123.12 | $123.12 | 682 | — | — |
| 2018-07-18 | $125.28 | $125.28 | 1,025 | — | — |
| 2018-07-17 | $125.28 | $125.28 | 750 | — | — |
| 2018-07-16 | $127.44 | $127.44 | 1,288 | — | — |
| 2018-07-13 | $129.60 | $129.60 | 1,131 | — | — |
| 2018-07-12 | $125.28 | $125.28 | 649 | — | — |
| 2018-07-11 | $120.96 | $120.96 | 2,149 | — | — |
| 2018-07-10 | $125.28 | $125.28 | 3,060 | — | — |
| 2018-07-09 | $120.96 | $120.96 | 475 | — | — |
| 2018-07-06 | $118.80 | $118.80 | 606 | — | — |
| 2018-07-05 | $120.96 | $120.96 | 976 | — | — |
| 2018-07-03 | $116.64 | $116.64 | 868 | — | — |
| 2018-07-02 | $120.96 | $120.96 | 856 | — | — |
| 2018-06-29 | $120.96 | $120.96 | 1,081 | — | — |
| 2018-06-28 | $123.12 | $123.12 | 4,373 | — | — |
| 2018-06-27 | $116.64 | $116.64 | 2,819 | — | — |
| 2018-06-26 | $114.48 | $114.48 | 879 | — | — |
| 2018-06-25 | $112.32 | $112.32 | 425 | — | — |
| 2018-06-22 | $114.48 | $114.48 | 890 | — | — |
| 2018-06-21 | $112.32 | $112.32 | 764 | — | — |
| 2018-06-20 | $112.32 | $112.32 | 1,156 | — | — |
| 2018-06-19 | $112.32 | $112.32 | 1,355 | — | — |
| 2018-06-18 | $116.64 | $116.64 | 1,695 | — | — |
| 2018-06-15 | $120.96 | $120.96 | 18,464 | — | — |
| 2018-06-14 | $110.16 | $110.16 | 1,194 | — | — |
| 2018-06-13 | $114.48 | $114.48 | 989 | — | — |
| 2018-06-12 | $114.48 | $114.48 | 1,245 | — | — |
| 2018-06-11 | $112.32 | $112.32 | 521 | — | — |
| 2018-06-08 | $114.48 | $114.48 | 935 | — | — |
| 2018-06-07 | $116.64 | $116.64 | 1,256 | — | — |
| 2018-06-06 | $114.48 | $114.48 | 776 | — | — |
| 2018-06-05 | $116.64 | $116.64 | 713 | — | — |
| 2018-06-04 | $116.64 | $116.64 | 1,403 | — | — |
| 2018-06-01 | $120.96 | $120.96 | 1,321 | — | — |
| 2018-05-31 | $120.96 | $120.96 | 1,774 | — | — |
| 2018-05-30 | $112.32 | $112.32 | 2,421 | — | — |
| 2018-05-29 | $114.48 | $114.48 | 9,881 | — | — |
| 2018-05-25 | $136.08 | $136.08 | 2,378 | — | — |
| 2018-05-24 | $136.08 | $136.08 | 2,131 | — | — |
| 2018-05-23 | $140.40 | $140.40 | 5,546 | — | — |
| 2018-05-22 | $133.92 | $133.92 | 7,246 | — | — |
| 2018-05-21 | $138.24 | $138.24 | 9,196 | — | — |
| 2018-05-18 | $123.12 | $123.12 | 1,048 | — | — |
| 2018-05-17 | $123.12 | $123.12 | 1,913 | — | — |
| 2018-05-16 | $120.96 | $120.96 | 1,386 | — | — |
| 2018-05-15 | $120.96 | $120.96 | 2,009 | — | — |
| 2018-05-14 | $129.60 | $129.60 | 1,920 | — | — |
| 2018-05-11 | $118.80 | $118.80 | 7,583 | — | — |
| 2018-05-10 | $131.76 | $131.76 | 46,632 | — | — |
| 2018-05-09 | $114.48 | $114.48 | 514 | — | — |
| 2018-05-08 | $114.48 | $114.48 | 568 | — | — |
| 2018-05-07 | $110.16 | $110.16 | 447 | — | — |
| 2018-05-04 | $110.16 | $110.16 | 593 | — | — |
| 2018-05-03 | $105.84 | $105.84 | 1,216 | — | — |
| 2018-05-02 | $110.16 | $110.16 | 548 | — | — |
| 2018-05-01 | $112.32 | $112.32 | 340 | — | — |
| 2018-04-30 | $112.32 | $112.32 | 698 | — | — |
| 2018-04-27 | $112.32 | $112.32 | 876 | — | — |
| 2018-04-26 | $114.48 | $114.48 | 586 | — | — |
| 2018-04-25 | $112.32 | $112.32 | 467 | — | — |
| 2018-04-24 | $112.32 | $112.32 | 1,019 | — | — |
| 2018-04-23 | $123.12 | $123.12 | 3,462 | — | — |
| 2018-04-20 | $120.96 | $120.96 | 1,017 | — | — |
| 2018-04-19 | $123.12 | $123.12 | 2,305 | — | — |
| 2018-04-18 | $131.76 | $131.76 | 8,188 | — | — |
| 2018-04-17 | $116.64 | $116.64 | 1,242 | — | — |
| 2018-04-16 | $116.64 | $116.64 | 758 | — | — |
| 2018-04-13 | $123.12 | $123.12 | 1,618 | — | — |
| 2018-04-12 | $118.80 | $118.80 | 3,555 | — | — |
| 2018-04-11 | $110.16 | $110.16 | 728 | — | — |
| 2018-04-10 | $108.00 | $108.00 | 470 | — | — |
| 2018-04-09 | $110.16 | $110.16 | 597 | — | — |
| 2018-04-06 | $110.16 | $110.16 | 1,094 | — | — |
| 2018-04-05 | $110.16 | $110.16 | 1,113 | — | — |
| 2018-04-04 | $108.00 | $108.00 | 1,287 | — | — |
| 2018-04-03 | $105.84 | $105.84 | 1,324 | — | — |
| 2018-04-02 | $112.32 | $112.32 | 3,259 | — | — |
| 2018-03-29 | $108.00 | $108.00 | 1,231 | — | — |
| 2018-03-28 | $105.84 | $105.84 | 2,453 | — | — |
| 2018-03-27 | $112.32 | $112.32 | 4,843 | — | — |
| 2018-03-26 | $110.16 | $110.16 | 4,687 | — | — |
| 2018-03-23 | $118.80 | $118.80 | 5,225 | — | — |
| 2018-03-22 | $131.76 | $131.76 | 1,718 | — | — |
| 2018-03-21 | $133.92 | $133.92 | 4,988 | — | — |
| 2018-03-20 | $133.92 | $133.92 | 5,316 | — | — |
| 2018-03-19 | $140.40 | $140.40 | 5,210 | — | — |
| 2018-03-16 | $140.40 | $140.40 | 1,519 | — | — |
| 2018-03-15 | $142.56 | $142.56 | 3,750 | — | — |
| 2018-03-14 | $153.36 | $153.36 | 8,543 | — | — |
| 2018-03-13 | $131.76 | $131.76 | 1,887 | — | — |
| 2018-03-12 | $136.08 | $136.08 | 2,737 | — | — |
| 2018-03-09 | $140.40 | $140.40 | 4,518 | — | — |
| 2018-03-08 | $133.92 | $133.92 | 4,984 | — | — |
| 2018-03-07 | $146.88 | $146.88 | 4,101 | — | — |
| 2018-03-06 | $146.88 | $146.88 | 5,352 | — | — |
| 2018-03-05 | $146.88 | $146.88 | 7,195 | — | — |
| 2018-03-02 | $149.04 | $149.04 | 7,971 | — | — |
| 2018-03-01 | $155.52 | $155.52 | 21,255 | — | — |
| 2018-02-28 | $174.96 | $174.96 | 64,702 | — | — |
| 2018-02-27 | $138.24 | $138.24 | 38,289 | — | — |
| 2018-02-26 | $97.20 | $97.20 | 48,343 | — | — |
| 2018-02-23 | $345.60 | $345.60 | 305 | — | — |
| 2018-02-22 | $334.80 | $334.80 | 476 | — | — |
| 2018-02-21 | $334.80 | $334.80 | 815 | — | — |
| 2018-02-20 | $356.40 | $356.40 | 594 | — | — |
| 2018-02-16 | $356.40 | $356.40 | 438 | — | — |
| 2018-02-15 | $356.40 | $356.40 | 737 | — | — |
| 2018-02-14 | $345.60 | $345.60 | 415 | — | — |
| 2018-02-13 | $345.60 | $345.60 | 433 | — | — |
| 2018-02-12 | $334.80 | $334.80 | 539 | — | — |
| 2018-02-09 | $345.60 | $345.60 | 1,625 | — | — |
| 2018-02-08 | $345.60 | $345.60 | 810 | — | — |
| 2018-02-07 | $356.40 | $356.40 | 627 | — | — |
| 2018-02-06 | $352.08 | $352.08 | 856 | — | — |
| 2018-02-05 | $345.60 | $345.60 | 1,783 | — | — |
| 2018-02-02 | $362.88 | $362.88 | 904 | — | — |
| 2018-02-01 | $378.00 | $378.00 | 591 | — | — |
| 2018-01-31 | $356.40 | $356.40 | 1,148 | — | — |
| 2018-01-30 | $388.80 | $388.80 | 3,204 | — | — |
| 2018-01-29 | $410.40 | $410.40 | 1,368 | — | — |
| 2018-01-26 | $406.08 | $406.08 | 1,628 | — | — |
| 2018-01-25 | $399.60 | $399.60 | 2,676 | — | — |
| 2018-01-24 | $378.00 | $378.00 | 2,074 | — | — |
| 2018-01-23 | $362.88 | $362.88 | 2,668 | — | — |
| 2018-01-22 | $356.40 | $356.40 | 1,284 | — | — |
| 2018-01-19 | $345.60 | $345.60 | 1,466 | — | — |
| 2018-01-18 | $334.80 | $334.80 | 1,637 | — | — |
| 2018-01-17 | $345.60 | $345.60 | 4,512 | — | — |
| 2018-01-16 | $356.40 | $356.40 | 2,254 | — | — |
| 2018-01-12 | $356.40 | $356.40 | 2,728 | — | — |
| 2018-01-11 | $378.00 | $378.00 | 1,704 | — | — |
| 2018-01-10 | $378.00 | $378.00 | 2,337 | — | — |
| 2018-01-09 | $384.48 | $384.48 | 6,476 | — | — |
| 2018-01-08 | $356.40 | $356.40 | 5,179 | — | — |
| 2018-01-05 | $324.00 | $324.00 | 1,194 | — | — |
| 2018-01-04 | $324.00 | $324.00 | 1,603 | — | — |
| 2018-01-03 | $313.20 | $313.20 | 381 | — | — |
| 2018-01-02 | $291.60 | $291.60 | 149 | — | — |