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
- 2003-06-30 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 | $63.20 | $63.20 | 4,253 | — | — |
| 2018-12-28 | $60.00 | $60.00 | 4,055 | — | — |
| 2018-12-27 | $56.80 | $56.80 | 5,228 | — | — |
| 2018-12-26 | $60.80 | $60.80 | 11,586 | — | — |
| 2018-12-24 | $60.00 | $60.00 | 2,156 | — | — |
| 2018-12-21 | $63.20 | $63.20 | 3,008 | — | — |
| 2018-12-20 | $64.00 | $64.00 | 5,760 | — | — |
| 2018-12-19 | $67.20 | $67.20 | 3,243 | — | — |
| 2018-12-18 | $69.60 | $69.60 | 3,443 | — | — |
| 2018-12-17 | $69.60 | $69.60 | 6,210 | — | — |
| 2018-12-14 | $68.00 | $68.00 | 4,878 | — | — |
| 2018-12-13 | $70.40 | $70.40 | 11,661 | — | — |
| 2018-12-12 | $72.80 | $72.80 | 7,870 | — | — |
| 2018-12-11 | $76.00 | $76.00 | 5,418 | — | — |
| 2018-12-10 | $79.20 | $79.20 | 5,144 | — | — |
| 2018-12-07 | $83.20 | $83.20 | 1,430 | — | — |
| 2018-12-06 | $82.40 | $82.40 | 2,746 | — | — |
| 2018-12-04 | $84.00 | $84.00 | 4,251 | — | — |
| 2018-12-03 | $87.20 | $87.20 | 2,260 | — | — |
| 2018-11-30 | $86.40 | $86.40 | 1,635 | — | — |
| 2018-11-29 | $86.40 | $86.40 | 1,515 | — | — |
| 2018-11-28 | $86.40 | $86.40 | 4,156 | — | — |
| 2018-11-27 | $84.80 | $84.80 | 3,685 | — | — |
| 2018-11-26 | $86.40 | $86.40 | 1,790 | — | — |
| 2018-11-23 | $86.40 | $86.40 | 568 | — | — |
| 2018-11-21 | $85.60 | $85.60 | 1,450 | — | — |
| 2018-11-20 | $86.40 | $86.40 | 2,008 | — | — |
| 2018-11-19 | $87.20 | $87.20 | 1,715 | — | — |
| 2018-11-16 | $88.00 | $88.00 | 2,986 | — | — |
| 2018-11-15 | $88.00 | $88.00 | 4,293 | — | — |
| 2018-11-14 | $92.00 | $92.00 | 2,270 | — | — |
| 2018-11-13 | $93.60 | $93.60 | 1,908 | — | — |
| 2018-11-12 | $93.60 | $93.60 | 1,976 | — | — |
| 2018-11-09 | $95.20 | $95.20 | 1,100 | — | — |
| 2018-11-08 | $94.40 | $94.40 | 5,074 | — | — |
| 2018-11-07 | $94.40 | $94.40 | 4,435 | — | — |
| 2018-11-06 | $92.80 | $92.80 | 2,634 | — | — |
| 2018-11-05 | $92.80 | $92.80 | 950 | — | — |
| 2018-11-02 | $93.60 | $93.60 | 910 | — | — |
| 2018-11-01 | $94.40 | $94.40 | 2,051 | — | — |
| 2018-10-31 | $91.20 | $91.20 | 1,474 | — | — |
| 2018-10-30 | $90.40 | $90.40 | 2,934 | — | — |
| 2018-10-29 | $89.60 | $89.60 | 2,001 | — | — |
| 2018-10-26 | $88.80 | $88.80 | 3,700 | — | — |
| 2018-10-25 | $89.60 | $89.60 | 2,285 | — | — |
| 2018-10-24 | $90.40 | $90.40 | 1,980 | — | — |
| 2018-10-23 | $92.80 | $92.80 | 3,689 | — | — |
| 2018-10-22 | $94.40 | $94.40 | 3,159 | — | — |
| 2018-10-19 | $96.00 | $96.00 | 2,545 | — | — |
| 2018-10-18 | $94.40 | $94.40 | 4,089 | — | — |
| 2018-10-17 | $96.00 | $96.00 | 6,924 | — | — |
| 2018-10-16 | $95.20 | $95.20 | 6,760 | — | — |
| 2018-10-15 | $92.80 | $92.80 | 1,551 | — | — |
| 2018-10-12 | $94.40 | $94.40 | 1,420 | — | — |
| 2018-10-11 | $92.00 | $92.00 | 2,300 | — | — |
| 2018-10-10 | $94.40 | $94.40 | 3,863 | — | — |
| 2018-10-09 | $97.60 | $97.60 | 879 | — | — |
| 2018-10-08 | $96.80 | $96.80 | 6,504 | — | — |
| 2018-10-05 | $98.40 | $98.40 | 981 | — | — |
| 2018-10-04 | $99.20 | $99.20 | 6,414 | — | — |
| 2018-10-03 | $100.00 | $100.00 | 3,741 | — | — |
| 2018-10-02 | $102.40 | $102.40 | 1,450 | — | — |
| 2018-10-01 | $104.00 | $104.00 | 1,841 | — | — |
| 2018-09-28 | $104.00 | $104.00 | 1,243 | — | — |
| 2018-09-27 | $104.80 | $104.80 | 1,675 | — | — |
| 2018-09-26 | $106.40 | $106.40 | 7,488 | — | — |
| 2018-09-25 | $108.00 | $108.00 | 5,563 | — | — |
| 2018-09-24 | $104.80 | $104.80 | 3,964 | — | — |
| 2018-09-21 | $104.80 | $104.80 | 1,674 | — | — |
| 2018-09-20 | $106.40 | $106.40 | 1,821 | — | — |
| 2018-09-19 | $105.60 | $105.60 | 868 | — | — |
| 2018-09-18 | $105.60 | $105.60 | 1,894 | — | — |
| 2018-09-17 | $103.20 | $103.20 | 3,900 | — | — |
| 2018-09-14 | $106.40 | $106.40 | 1,350 | — | — |
| 2018-09-13 | $108.00 | $108.00 | 3,131 | — | — |
| 2018-09-12 | $108.00 | $108.00 | 1,655 | — | — |
| 2018-09-11 | $107.20 | $107.20 | 1,070 | — | — |
| 2018-09-10 | $107.20 | $107.20 | 2,473 | — | — |
| 2018-09-07 | $104.80 | $104.80 | 3,255 | — | — |
| 2018-09-06 | $105.60 | $105.60 | 1,775 | — | — |
| 2018-09-05 | $105.60 | $105.60 | 3,394 | — | — |
| 2018-09-04 | $106.40 | $106.40 | 1,563 | — | — |
| 2018-08-31 | $106.40 | $106.40 | 1,748 | — | — |
| 2018-08-30 | $107.20 | $107.20 | 4,635 | — | — |
| 2018-08-29 | $107.20 | $107.20 | 1,533 | — | — |
| 2018-08-28 | $107.20 | $107.20 | 3,238 | — | — |
| 2018-08-27 | $109.60 | $109.60 | 2,103 | — | — |
| 2018-08-24 | $108.80 | $108.80 | 2,716 | — | — |
| 2018-08-23 | $108.80 | $108.80 | 2,401 | — | — |
| 2018-08-22 | $105.60 | $105.60 | 8,115 | — | — |
| 2018-08-21 | $103.20 | $103.20 | 2,970 | — | — |
| 2018-08-20 | $101.60 | $101.60 | 1,676 | — | — |
| 2018-08-17 | $100.80 | $100.80 | 2,195 | — | — |
| 2018-08-16 | $99.20 | $99.20 | 1,683 | — | — |
| 2018-08-15 | $100.00 | $100.00 | 1,478 | — | — |
| 2018-08-14 | $101.60 | $101.60 | 3,903 | — | — |
| 2018-08-13 | $99.20 | $99.20 | 2,680 | — | — |
| 2018-08-10 | $100.00 | $100.00 | 1,801 | — | — |
| 2018-08-09 | $100.00 | $100.00 | 1,354 | — | — |
| 2018-08-08 | $99.20 | $99.20 | 1,254 | — | — |
| 2018-08-07 | $99.20 | $99.20 | 1,430 | — | — |
| 2018-08-06 | $98.40 | $98.40 | 1,275 | — | — |
| 2018-08-03 | $99.20 | $99.20 | 1,074 | — | — |
| 2018-08-02 | $100.80 | $100.80 | 4,679 | — | — |
| 2018-08-01 | $99.20 | $99.20 | 2,709 | — | — |
| 2018-07-31 | $100.00 | $100.00 | 3,370 | — | — |
| 2018-07-30 | $98.40 | $98.40 | 1,543 | — | — |
| 2018-07-27 | $100.00 | $100.00 | 1,635 | — | — |
| 2018-07-26 | $100.80 | $100.80 | 1,755 | — | — |
| 2018-07-25 | $102.40 | $102.40 | 1,773 | — | — |
| 2018-07-24 | $102.40 | $102.40 | 2,325 | — | — |
| 2018-07-23 | $104.00 | $104.00 | 1,833 | — | — |
| 2018-07-20 | $104.00 | $104.00 | 2,198 | — | — |
| 2018-07-19 | $104.00 | $104.00 | 2,300 | — | — |
| 2018-07-18 | $100.00 | $100.00 | 1,614 | — | — |
| 2018-07-17 | $102.40 | $102.40 | 1,945 | — | — |
| 2018-07-16 | $102.40 | $102.40 | 2,078 | — | — |
| 2018-07-13 | $104.00 | $104.00 | 5,050 | — | — |
| 2018-07-12 | $100.00 | $100.00 | 1,073 | — | — |
| 2018-07-11 | $100.00 | $100.00 | 2,174 | — | — |
| 2018-07-10 | $102.40 | $102.40 | 3,510 | — | — |
| 2018-07-09 | $103.20 | $103.20 | 7,238 | — | — |
| 2018-07-06 | $100.80 | $100.80 | 2,041 | — | — |
| 2018-07-05 | $100.00 | $100.00 | 1,031 | — | — |
| 2018-07-03 | $100.00 | $100.00 | 3,790 | — | — |
| 2018-07-02 | $100.00 | $100.00 | 3,099 | — | — |
| 2018-06-29 | $97.60 | $97.60 | 1,376 | — | — |
| 2018-06-28 | $96.80 | $96.80 | 2,866 | — | — |
| 2018-06-27 | $97.60 | $97.60 | 7,208 | — | — |
| 2018-06-26 | $100.00 | $100.00 | 2,351 | — | — |
| 2018-06-25 | $101.60 | $101.60 | 8,870 | — | — |
| 2018-06-22 | $100.80 | $100.80 | 1,570 | — | — |
| 2018-06-21 | $99.20 | $99.20 | 3,543 | — | — |
| 2018-06-20 | $100.80 | $100.80 | 5,589 | — | — |
| 2018-06-19 | $98.40 | $98.40 | 9,299 | — | — |
| 2018-06-18 | $100.00 | $100.00 | 6,094 | — | — |
| 2018-06-15 | $101.60 | $101.60 | 6,559 | — | — |
| 2018-06-14 | $100.80 | $100.80 | 17,260 | — | — |
| 2018-06-13 | $106.40 | $106.40 | 10,269 | — | — |
| 2018-06-12 | $104.80 | $104.80 | 69,069 | — | — |
| 2018-06-11 | $112.00 | $112.00 | 28,475 | — | — |
| 2018-06-08 | $116.00 | $116.00 | 6,405 | — | — |
| 2018-06-07 | $114.40 | $114.40 | 11,430 | — | — |
| 2018-06-06 | $115.20 | $115.20 | 19,504 | — | — |
| 2018-06-05 | $113.60 | $113.60 | 8,813 | — | — |
| 2018-06-04 | $112.80 | $112.80 | 41,533 | — | — |
| 2018-06-01 | $108.00 | $108.00 | 1,715 | — | — |
| 2018-05-31 | $106.40 | $106.40 | 1,896 | — | — |
| 2018-05-30 | $108.80 | $108.80 | 3,505 | — | — |
| 2018-05-29 | $105.60 | $105.60 | 2,463 | — | — |
| 2018-05-25 | $107.20 | $107.20 | 1,714 | — | — |
| 2018-05-24 | $104.00 | $104.00 | 2,515 | — | — |
| 2018-05-23 | $108.80 | $108.80 | 1,698 | — | — |
| 2018-05-22 | $109.60 | $109.60 | 2,446 | — | — |
| 2018-05-21 | $107.20 | $107.20 | 3,793 | — | — |
| 2018-05-18 | $111.20 | $111.20 | 3,203 | — | — |
| 2018-05-17 | $112.00 | $112.00 | 1,750 | — | — |
| 2018-05-16 | $111.20 | $111.20 | 2,450 | — | — |
| 2018-05-15 | $112.80 | $112.80 | 4,325 | — | — |
| 2018-05-14 | $113.60 | $113.60 | 3,845 | — | — |
| 2018-05-11 | $113.60 | $113.60 | 3,374 | — | — |
| 2018-05-10 | $110.40 | $110.40 | 4,463 | — | — |
| 2018-05-09 | $106.40 | $106.40 | 1,783 | — | — |
| 2018-05-08 | $107.20 | $107.20 | 2,621 | — | — |
| 2018-05-07 | $108.00 | $108.00 | 2,751 | — | — |
| 2018-05-04 | $110.40 | $110.40 | 2,729 | — | — |
| 2018-05-03 | $109.60 | $109.60 | 2,764 | — | — |
| 2018-05-02 | $111.20 | $111.20 | 5,156 | — | — |
| 2018-05-01 | $111.20 | $111.20 | 6,263 | — | — |
| 2018-04-30 | $105.60 | $105.60 | 38,145 | — | — |
| 2018-04-27 | $99.20 | $99.20 | 2,049 | — | — |
| 2018-04-26 | $99.20 | $99.20 | 1,590 | — | — |
| 2018-04-25 | $100.80 | $100.80 | 6,574 | — | — |
| 2018-04-24 | $96.00 | $96.00 | 1,659 | — | — |
| 2018-04-23 | $97.60 | $97.60 | 2,185 | — | — |
| 2018-04-20 | $96.00 | $96.00 | 1,290 | — | — |
| 2018-04-19 | $99.20 | $99.20 | 1,073 | — | — |
| 2018-04-18 | $98.40 | $98.40 | 1,913 | — | — |
| 2018-04-17 | $95.20 | $95.20 | 3,465 | — | — |
| 2018-04-16 | $98.40 | $98.40 | 2,079 | — | — |
| 2018-04-13 | $96.80 | $96.80 | 1,608 | — | — |
| 2018-04-12 | $97.60 | $97.60 | 3,660 | — | — |
| 2018-04-11 | $98.40 | $98.40 | 2,301 | — | — |
| 2018-04-10 | $100.00 | $100.00 | 2,008 | — | — |
| 2018-04-09 | $99.20 | $99.20 | 2,944 | — | — |
| 2018-04-06 | $99.20 | $99.20 | 18,323 | — | — |
| 2018-04-05 | $104.00 | $104.00 | 4,291 | — | — |
| 2018-04-04 | $105.60 | $105.60 | 3,845 | — | — |
| 2018-04-03 | $104.00 | $104.00 | 3,873 | — | — |
| 2018-04-02 | $108.80 | $108.80 | 4,005 | — | — |
| 2018-03-29 | $109.60 | $109.60 | 12,364 | — | — |
| 2018-03-28 | $106.40 | $106.40 | 3,476 | — | — |
| 2018-03-27 | $108.00 | $108.00 | 3,609 | — | — |
| 2018-03-26 | $109.60 | $109.60 | 4,169 | — | — |
| 2018-03-23 | $109.60 | $109.60 | 4,960 | — | — |
| 2018-03-22 | $111.20 | $111.20 | 7,698 | — | — |
| 2018-03-21 | $117.60 | $117.60 | 15,184 | — | — |
| 2018-03-20 | $112.80 | $112.80 | 2,371 | — | — |
| 2018-03-19 | $114.40 | $114.40 | 2,874 | — | — |
| 2018-03-16 | $116.00 | $116.00 | 3,135 | — | — |
| 2018-03-15 | $117.60 | $117.60 | 3,285 | — | — |
| 2018-03-14 | $118.40 | $118.40 | 2,640 | — | — |
| 2018-03-13 | $120.80 | $120.80 | 6,995 | — | — |
| 2018-03-12 | $125.60 | $125.60 | 26,125 | — | — |
| 2018-03-09 | $116.80 | $116.80 | 3,711 | — | — |
| 2018-03-08 | $112.00 | $112.00 | 2,020 | — | — |
| 2018-03-07 | $112.80 | $112.80 | 978 | — | — |
| 2018-03-06 | $112.00 | $112.00 | 1,418 | — | — |
| 2018-03-05 | $112.00 | $112.00 | 2,219 | — | — |
| 2018-03-02 | $113.60 | $113.60 | 1,018 | — | — |
| 2018-03-01 | $114.40 | $114.40 | 996 | — | — |
| 2018-02-28 | $114.40 | $114.40 | 2,334 | — | — |
| 2018-02-27 | $116.00 | $116.00 | 7,236 | — | — |
| 2018-02-26 | $109.60 | $109.60 | 1,573 | — | — |
| 2018-02-23 | $110.40 | $110.40 | 1,096 | — | — |
| 2018-02-22 | $109.60 | $109.60 | 1,248 | — | — |
| 2018-02-21 | $108.80 | $108.80 | 736 | — | — |
| 2018-02-20 | $110.40 | $110.40 | 1,183 | — | — |
| 2018-02-16 | $108.80 | $108.80 | 614 | — | — |
| 2018-02-15 | $110.40 | $110.40 | 879 | — | — |
| 2018-02-14 | $108.80 | $108.80 | 1,628 | — | — |
| 2018-02-13 | $107.20 | $107.20 | 1,411 | — | — |
| 2018-02-12 | $107.20 | $107.20 | 3,123 | — | — |
| 2018-02-09 | $106.40 | $106.40 | 3,520 | — | — |
| 2018-02-08 | $108.00 | $108.00 | 2,885 | — | — |
| 2018-02-07 | $113.60 | $113.60 | 2,288 | — | — |
| 2018-02-06 | $108.80 | $108.80 | 5,176 | — | — |
| 2018-02-05 | $108.80 | $108.80 | 4,603 | — | — |
| 2018-02-02 | $113.60 | $113.60 | 2,090 | — | — |
| 2018-02-01 | $117.60 | $117.60 | 1,103 | — | — |
| 2018-01-31 | $119.20 | $119.20 | 1,759 | — | — |
| 2018-01-30 | $117.60 | $117.60 | 2,313 | — | — |
| 2018-01-29 | $120.80 | $120.80 | 1,639 | — | — |
| 2018-01-26 | $122.40 | $122.40 | 4,789 | — | — |
| 2018-01-25 | $118.40 | $118.40 | 1,730 | — | — |
| 2018-01-24 | $120.80 | $120.80 | 2,629 | — | — |
| 2018-01-23 | $122.40 | $122.40 | 2,715 | — | — |
| 2018-01-22 | $121.60 | $121.60 | 3,873 | — | — |
| 2018-01-19 | $120.80 | $120.80 | 2,370 | — | — |
| 2018-01-18 | $120.00 | $120.00 | 2,688 | — | — |
| 2018-01-17 | $124.00 | $124.00 | 2,595 | — | — |
| 2018-01-16 | $127.20 | $127.20 | 8,108 | — | — |
| 2018-01-12 | $128.80 | $128.80 | 11,670 | — | — |
| 2018-01-11 | $121.60 | $121.60 | 4,573 | — | — |
| 2018-01-10 | $122.40 | $122.40 | 8,175 | — | — |
| 2018-01-09 | $128.00 | $128.00 | 16,856 | — | — |
| 2018-01-08 | $117.60 | $117.60 | 2,350 | — | — |
| 2018-01-05 | $115.20 | $115.20 | 741 | — | — |
| 2018-01-04 | $114.40 | $114.40 | 1,123 | — | — |
| 2018-01-03 | $113.60 | $113.60 | 1,626 | — | — |
| 2018-01-02 | $115.20 | $115.20 | 2,038 | — | — |