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
- 2009-07-30 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 | $63.00 | $63.00 | 1,450 | — | — |
| 2018-12-28 | $64.80 | $64.80 | 877 | — | — |
| 2018-12-27 | $64.80 | $64.80 | 300 | — | — |
| 2018-12-26 | $64.80 | $64.80 | 429 | — | — |
| 2018-12-24 | $69.30 | $69.30 | 124 | — | — |
| 2018-12-21 | $69.30 | $69.30 | 768 | — | — |
| 2018-12-20 | $77.40 | $77.40 | 713 | — | — |
| 2018-12-19 | $72.00 | $72.00 | 1,367 | — | — |
| 2018-12-18 | $63.90 | $63.90 | 87 | — | — |
| 2018-12-17 | $67.50 | $67.50 | 337 | — | — |
| 2018-12-14 | $68.40 | $68.40 | 898 | — | — |
| 2018-12-13 | $70.20 | $70.20 | 420 | — | — |
| 2018-12-12 | $70.20 | $70.20 | 908 | — | — |
| 2018-12-11 | $73.80 | $73.80 | 247 | — | — |
| 2018-12-10 | $74.70 | $74.70 | 657 | — | — |
| 2018-12-07 | $82.80 | $82.80 | 238 | — | — |
| 2018-12-06 | $86.40 | $86.40 | 188 | — | — |
| 2018-12-04 | $82.80 | $82.80 | 524 | — | — |
| 2018-12-03 | $90.00 | $90.00 | 172 | — | — |
| 2018-11-30 | $88.20 | $88.20 | 643 | — | — |
| 2018-11-29 | $89.10 | $89.10 | 1,431 | — | — |
| 2018-11-28 | $85.50 | $85.50 | 1,040 | — | — |
| 2018-11-27 | $91.80 | $91.80 | 309 | — | — |
| 2018-11-26 | $92.70 | $92.70 | 236 | — | — |
| 2018-11-23 | $92.70 | $92.70 | 88 | — | — |
| 2018-11-21 | $91.80 | $91.80 | 200 | — | — |
| 2018-11-20 | $92.70 | $92.70 | 544 | — | — |
| 2018-11-19 | $93.60 | $93.60 | 707 | — | — |
| 2018-11-16 | $90.90 | $90.90 | 1,431 | — | — |
| 2018-11-15 | $95.40 | $95.40 | 411 | — | — |
| 2018-11-14 | $99.00 | $99.00 | 527 | — | — |
| 2018-11-13 | $100.80 | $100.80 | 229 | — | — |
| 2018-11-12 | $100.80 | $100.80 | 146 | — | — |
| 2018-11-09 | $104.40 | $104.40 | 444 | — | — |
| 2018-11-08 | $101.70 | $101.70 | 441 | — | — |
| 2018-11-07 | $102.60 | $102.60 | 581 | — | — |
| 2018-11-06 | $99.90 | $99.90 | 211 | — | — |
| 2018-11-05 | $99.90 | $99.90 | 981 | — | — |
| 2018-11-02 | $100.80 | $100.80 | 1,167 | — | — |
| 2018-11-01 | $98.10 | $98.10 | 807 | — | — |
| 2018-10-31 | $93.60 | $93.60 | 287 | — | — |
| 2018-10-30 | $96.30 | $96.30 | 427 | — | — |
| 2018-10-29 | $97.20 | $97.20 | 721 | — | — |
| 2018-10-26 | $98.10 | $98.10 | 292 | — | — |
| 2018-10-25 | $100.80 | $100.80 | 273 | — | — |
| 2018-10-24 | $95.40 | $95.40 | 500 | — | — |
| 2018-10-23 | $99.90 | $99.90 | 1,123 | — | — |
| 2018-10-22 | $100.80 | $100.80 | 3,649 | — | — |
| 2018-10-19 | $113.40 | $113.40 | 2,438 | — | — |
| 2018-10-18 | $108.90 | $108.90 | 5,924 | — | — |
| 2018-10-17 | $104.40 | $104.40 | 3,693 | — | — |
| 2018-10-16 | $100.80 | $100.80 | 433 | — | — |
| 2018-10-15 | $99.90 | $99.90 | 971 | — | — |
| 2018-10-12 | $99.90 | $99.90 | 312 | — | — |
| 2018-10-11 | $100.80 | $100.80 | 681 | — | — |
| 2018-10-10 | $99.90 | $99.90 | 1,129 | — | — |
| 2018-10-09 | $102.60 | $102.60 | 479 | — | — |
| 2018-10-08 | $102.60 | $102.60 | 682 | — | — |
| 2018-10-05 | $103.50 | $103.50 | 800 | — | — |
| 2018-10-04 | $103.50 | $103.50 | 593 | — | — |
| 2018-10-03 | $106.20 | $106.20 | 1,751 | — | — |
| 2018-10-02 | $104.40 | $104.40 | 754 | — | — |
| 2018-10-01 | $108.00 | $108.00 | 552 | — | — |
| 2018-09-28 | $110.70 | $110.70 | 712 | — | — |
| 2018-09-27 | $113.40 | $113.40 | 376 | — | — |
| 2018-09-26 | $113.40 | $113.40 | 719 | — | — |
| 2018-09-25 | $114.30 | $114.30 | 5,470 | — | — |
| 2018-09-24 | $126.00 | $126.00 | 7,181 | — | — |
| 2018-09-21 | $112.50 | $112.50 | 150 | — | — |
| 2018-09-20 | $112.50 | $112.50 | 417 | — | — |
| 2018-09-19 | $111.60 | $111.60 | 624 | — | — |
| 2018-09-18 | $109.80 | $109.80 | 274 | — | — |
| 2018-09-17 | $108.90 | $108.90 | 221 | — | — |
| 2018-09-14 | $107.10 | $107.10 | 146 | — | — |
| 2018-09-13 | $103.50 | $103.50 | 222 | — | — |
| 2018-09-12 | $106.20 | $106.20 | 219 | — | — |
| 2018-09-11 | $105.30 | $105.30 | 174 | — | — |
| 2018-09-10 | $103.50 | $103.50 | 249 | — | — |
| 2018-09-07 | $102.60 | $102.60 | 334 | — | — |
| 2018-09-06 | $102.60 | $102.60 | 723 | — | — |
| 2018-09-05 | $103.50 | $103.50 | 502 | — | — |
| 2018-09-04 | $103.50 | $103.50 | 1,773 | — | — |
| 2018-08-31 | $109.80 | $109.80 | 559 | — | — |
| 2018-08-30 | $114.30 | $114.30 | 111 | — | — |
| 2018-08-29 | $113.40 | $113.40 | 486 | — | — |
| 2018-08-28 | $115.20 | $115.20 | 401 | — | — |
| 2018-08-27 | $115.20 | $115.20 | 922 | — | — |
| 2018-08-24 | $116.10 | $116.10 | 537 | — | — |
| 2018-08-23 | $115.20 | $115.20 | 250 | — | — |
| 2018-08-22 | $117.00 | $117.00 | 682 | — | — |
| 2018-08-21 | $116.10 | $116.10 | 414 | — | — |
| 2018-08-20 | $113.40 | $113.40 | 943 | — | — |
| 2018-08-17 | $109.80 | $109.80 | 563 | — | — |
| 2018-08-16 | $109.80 | $109.80 | 844 | — | — |
| 2018-08-15 | $113.40 | $113.40 | 467 | — | — |
| 2018-08-14 | $116.10 | $116.10 | 794 | — | — |
| 2018-08-13 | $116.10 | $116.10 | 1,308 | — | — |
| 2018-08-10 | $124.20 | $124.20 | 233 | — | — |
| 2018-08-09 | $126.00 | $126.00 | 374 | — | — |
| 2018-08-08 | $126.00 | $126.00 | 452 | — | — |
| 2018-08-07 | $125.10 | $125.10 | 891 | — | — |
| 2018-08-06 | $120.60 | $120.60 | 1,301 | — | — |
| 2018-08-03 | $126.00 | $126.00 | 968 | — | — |
| 2018-08-02 | $134.10 | $134.10 | 1,172 | — | — |
| 2018-08-01 | $138.60 | $138.60 | 407 | — | — |
| 2018-07-31 | $140.40 | $140.40 | 983 | — | — |
| 2018-07-30 | $144.00 | $144.00 | 987 | — | — |
| 2018-07-27 | $144.90 | $144.90 | 781 | — | — |
| 2018-07-26 | $148.50 | $148.50 | 1,349 | — | — |
| 2018-07-25 | $139.50 | $139.50 | 536 | — | — |
| 2018-07-24 | $137.70 | $137.70 | 1,034 | — | — |
| 2018-07-23 | $137.70 | $137.70 | 599 | — | — |
| 2018-07-20 | $140.40 | $140.40 | 788 | — | — |
| 2018-07-19 | $146.70 | $146.70 | 6,446 | — | — |
| 2018-07-18 | $144.90 | $144.90 | 1,088 | — | — |
| 2018-07-17 | $143.10 | $143.10 | 2,163 | — | — |
| 2018-07-16 | $147.60 | $147.60 | 5,789 | — | — |
| 2018-07-13 | $145.80 | $145.80 | 7,873 | — | — |
| 2018-07-12 | $129.60 | $129.60 | 1,717 | — | — |
| 2018-07-11 | $130.50 | $130.50 | 952 | — | — |
| 2018-07-10 | $132.30 | $132.30 | 1,193 | — | — |
| 2018-07-09 | $131.40 | $131.40 | 1,831 | — | — |
| 2018-07-06 | $135.00 | $135.00 | 3,669 | — | — |
| 2018-07-05 | $137.70 | $137.70 | 5,390 | — | — |
| 2018-07-03 | $139.50 | $139.50 | 16,536 | — | — |
| 2018-07-02 | $127.80 | $127.80 | 23,781 | — | — |
| 2018-06-29 | $124.20 | $124.20 | 1,376 | — | — |
| 2018-06-28 | $126.00 | $126.00 | 8,950 | — | — |
| 2018-06-27 | $125.10 | $125.10 | 2,396 | — | — |
| 2018-06-26 | $124.20 | $124.20 | 600 | — | — |
| 2018-06-25 | $128.70 | $128.70 | 1,879 | — | — |
| 2018-06-22 | $129.60 | $129.60 | 2,234 | — | — |
| 2018-06-21 | $123.30 | $123.30 | 1,332 | — | — |
| 2018-06-20 | $124.20 | $124.20 | 923 | — | — |
| 2018-06-19 | $123.30 | $123.30 | 1,696 | — | — |
| 2018-06-18 | $125.10 | $125.10 | 3,070 | — | — |
| 2018-06-15 | $120.60 | $120.60 | 2,044 | — | — |
| 2018-06-14 | $116.10 | $116.10 | 1,767 | — | — |
| 2018-06-13 | $118.80 | $118.80 | 3,023 | — | — |
| 2018-06-12 | $125.10 | $125.10 | 9,186 | — | — |
| 2018-06-11 | $121.50 | $121.50 | 54,444 | — | — |
| 2018-06-08 | $116.10 | $116.10 | 272 | — | — |
| 2018-06-07 | $115.20 | $115.20 | 187 | — | — |
| 2018-06-06 | $115.20 | $115.20 | 541 | — | — |
| 2018-06-05 | $115.20 | $115.20 | 717 | — | — |
| 2018-06-04 | $116.10 | $116.10 | 326 | — | — |
| 2018-06-01 | $117.00 | $117.00 | 119 | — | — |
| 2018-05-31 | $118.80 | $118.80 | 233 | — | — |
| 2018-05-30 | $118.80 | $118.80 | 382 | — | — |
| 2018-05-29 | $119.70 | $119.70 | 540 | — | — |
| 2018-05-25 | $117.90 | $117.90 | 823 | — | — |
| 2018-05-24 | $117.90 | $117.90 | 439 | — | — |
| 2018-05-23 | $115.20 | $115.20 | 774 | — | — |
| 2018-05-22 | $117.00 | $117.00 | 397 | — | — |
| 2018-05-21 | $121.50 | $121.50 | 674 | — | — |
| 2018-05-18 | $123.30 | $123.30 | 521 | — | — |
| 2018-05-17 | $125.10 | $125.10 | 962 | — | — |
| 2018-05-16 | $123.30 | $123.30 | 854 | — | — |
| 2018-05-15 | $124.20 | $124.20 | 1,406 | — | — |
| 2018-05-14 | $123.30 | $123.30 | 1,224 | — | — |
| 2018-05-11 | $126.00 | $126.00 | 808 | — | — |
| 2018-05-10 | $124.20 | $124.20 | 2,066 | — | — |
| 2018-05-09 | $122.40 | $122.40 | 917 | — | — |
| 2018-05-08 | $117.00 | $117.00 | 821 | — | — |
| 2018-05-07 | $116.10 | $116.10 | 1,862 | — | — |
| 2018-05-04 | $117.90 | $117.90 | 2,529 | — | — |
| 2018-05-03 | $112.50 | $112.50 | 1,928 | — | — |
| 2018-05-02 | $115.20 | $115.20 | 453 | — | — |
| 2018-05-01 | $111.60 | $111.60 | 667 | — | — |
| 2018-04-30 | $112.50 | $112.50 | 237 | — | — |
| 2018-04-27 | $109.80 | $109.80 | 924 | — | — |
| 2018-04-26 | $113.40 | $113.40 | 348 | — | — |
| 2018-04-25 | $117.00 | $117.00 | 933 | — | — |
| 2018-04-24 | $117.90 | $117.90 | 847 | — | — |
| 2018-04-23 | $119.70 | $119.70 | 447 | — | — |
| 2018-04-20 | $124.20 | $124.20 | 371 | — | — |
| 2018-04-19 | $124.20 | $124.20 | 954 | — | — |
| 2018-04-18 | $127.80 | $127.80 | 5,311 | — | — |
| 2018-04-17 | $123.30 | $123.30 | 614 | — | — |
| 2018-04-16 | $121.50 | $121.50 | 570 | — | — |
| 2018-04-13 | $123.30 | $123.30 | 424 | — | — |
| 2018-04-12 | $125.10 | $125.10 | 1,082 | — | — |
| 2018-04-11 | $126.90 | $126.90 | 1,706 | — | — |
| 2018-04-10 | $131.40 | $131.40 | 6,493 | — | — |
| 2018-04-09 | $125.10 | $125.10 | 1,601 | — | — |
| 2018-04-06 | $118.80 | $118.80 | 1,168 | — | — |
| 2018-04-05 | $116.10 | $116.10 | 2,381 | — | — |
| 2018-04-04 | $116.10 | $116.10 | 1,528 | — | — |
| 2018-04-03 | $105.30 | $105.30 | 772 | — | — |
| 2018-04-02 | $101.70 | $101.70 | 722 | — | — |
| 2018-03-29 | $106.20 | $106.20 | 1,092 | — | — |
| 2018-03-28 | $103.50 | $103.50 | 1,129 | — | — |
| 2018-03-27 | $109.80 | $109.80 | 2,633 | — | — |
| 2018-03-26 | $112.50 | $112.50 | 926 | — | — |
| 2018-03-23 | $113.40 | $113.40 | 867 | — | — |
| 2018-03-22 | $113.40 | $113.40 | 544 | — | — |
| 2018-03-21 | $115.20 | $115.20 | 1,212 | — | — |
| 2018-03-20 | $114.30 | $114.30 | 2,011 | — | — |
| 2018-03-19 | $117.00 | $117.00 | 2,071 | — | — |
| 2018-03-16 | $115.20 | $115.20 | 1,086 | — | — |
| 2018-03-15 | $114.30 | $114.30 | 1,563 | — | — |
| 2018-03-14 | $117.90 | $117.90 | 2,910 | — | — |
| 2018-03-13 | $123.30 | $123.30 | 2,057 | — | — |
| 2018-03-12 | $124.20 | $124.20 | 2,264 | — | — |
| 2018-03-09 | $124.20 | $124.20 | 3,779 | — | — |
| 2018-03-08 | $129.60 | $129.60 | 8,533 | — | — |
| 2018-03-07 | $124.20 | $124.20 | 1,104 | — | — |
| 2018-03-06 | $125.10 | $125.10 | 1,347 | — | — |
| 2018-03-05 | $124.20 | $124.20 | 3,151 | — | — |
| 2018-03-02 | $126.90 | $126.90 | 3,860 | — | — |
| 2018-03-01 | $124.20 | $124.20 | 2,942 | — | — |
| 2018-02-28 | $124.20 | $124.20 | 2,163 | — | — |
| 2018-02-27 | $122.40 | $122.40 | 1,657 | — | — |
| 2018-02-26 | $124.20 | $124.20 | 3,198 | — | — |
| 2018-02-23 | $125.10 | $125.10 | 15,444 | — | — |
| 2018-02-22 | $128.70 | $128.70 | 11,138 | — | — |
| 2018-02-21 | $119.70 | $119.70 | 4,502 | — | — |
| 2018-02-20 | $117.00 | $117.00 | 933 | — | — |
| 2018-02-16 | $115.20 | $115.20 | 2,598 | — | — |
| 2018-02-15 | $126.00 | $126.00 | 5,729 | — | — |
| 2018-02-14 | $120.60 | $120.60 | 5,081 | — | — |
| 2018-02-13 | $116.10 | $116.10 | 3,344 | — | — |
| 2018-02-12 | $117.90 | $117.90 | 7,009 | — | — |
| 2018-02-09 | $109.80 | $109.80 | 5,607 | — | — |
| 2018-02-08 | $108.90 | $108.90 | 3,190 | — | — |
| 2018-02-07 | $115.20 | $115.20 | 4,068 | — | — |
| 2018-02-06 | $116.10 | $116.10 | 4,611 | — | — |
| 2018-02-05 | $121.50 | $121.50 | 6,673 | — | — |
| 2018-02-02 | $133.20 | $133.20 | 11,512 | — | — |
| 2018-02-01 | $129.60 | $129.60 | 7,069 | — | — |
| 2018-01-31 | $136.80 | $136.80 | 32,722 | — | — |
| 2018-01-30 | $137.70 | $137.70 | 3,989 | — | — |
| 2018-01-29 | $144.00 | $144.00 | 4,824 | — | — |
| 2018-01-26 | $145.80 | $145.80 | 13,609 | — | — |
| 2018-01-25 | $153.00 | $153.00 | 4,888 | — | — |
| 2018-01-24 | $155.70 | $155.70 | 13,939 | — | — |
| 2018-01-23 | $167.40 | $167.40 | 10,937 | — | — |
| 2018-01-22 | $180.90 | $180.90 | 25,431 | — | — |
| 2018-01-19 | $234.90 | $234.90 | 16,461 | — | — |
| 2018-01-18 | $260.10 | $260.10 | 150,266 | — | — |
| 2018-01-17 | $207.90 | $207.90 | 23,729 | — | — |
| 2018-01-16 | $272.70 | $272.70 | 512,096 | — | — |
| 2018-01-12 | $153.90 | $153.90 | 7,406 | — | — |
| 2018-01-11 | $141.30 | $141.30 | 2,318 | — | — |
| 2018-01-10 | $132.30 | $132.30 | 1,190 | — | — |
| 2018-01-09 | $130.50 | $130.50 | 1,878 | — | — |
| 2018-01-08 | $141.30 | $141.30 | 2,232 | — | — |
| 2018-01-05 | $133.20 | $133.20 | 6,091 | — | — |
| 2018-01-04 | $151.20 | $151.20 | 18,589 | — | — |
| 2018-01-03 | $122.40 | $122.40 | 5,200 | — | — |
| 2018-01-02 | $114.30 | $114.30 | 1,078 | — | — |