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
- 2017-02-02 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 | $107.60 | $107.60 | 1,390 | — | — |
| 2018-12-28 | $106.00 | $106.00 | 1,070 | — | — |
| 2018-12-27 | $106.80 | $106.80 | 1,835 | — | — |
| 2018-12-26 | $107.60 | $107.60 | 3,495 | — | — |
| 2018-12-24 | $96.40 | $96.40 | 1,970 | — | — |
| 2018-12-21 | $92.80 | $92.80 | 5,860 | — | — |
| 2018-12-20 | $91.60 | $91.60 | 10,290 | — | — |
| 2018-12-19 | $95.40 | $95.40 | 3,545 | — | — |
| 2018-12-18 | $101.40 | $101.40 | 6,660 | — | — |
| 2018-12-17 | $100.80 | $100.80 | 5,275 | — | — |
| 2018-12-14 | $105.60 | $105.60 | 3,020 | — | — |
| 2018-12-13 | $110.80 | $110.80 | 3,285 | — | — |
| 2018-12-12 | $117.40 | $117.40 | 3,770 | — | — |
| 2018-12-11 | $113.20 | $113.20 | 7,430 | — | — |
| 2018-12-10 | $115.00 | $115.00 | 4,260 | — | — |
| 2018-12-07 | $119.20 | $119.20 | 3,500 | — | — |
| 2018-12-06 | $122.00 | $122.00 | 4,910 | — | — |
| 2018-12-04 | $129.20 | $129.20 | 9,580 | — | — |
| 2018-12-03 | $127.60 | $127.60 | 3,215 | — | — |
| 2018-11-30 | $128.00 | $128.00 | 4,240 | — | — |
| 2018-11-29 | $121.00 | $121.00 | 3,105 | — | — |
| 2018-11-28 | $120.20 | $120.20 | 4,920 | — | — |
| 2018-11-27 | $115.80 | $115.80 | 2,610 | — | — |
| 2018-11-26 | $119.00 | $119.00 | 1,910 | — | — |
| 2018-11-23 | $119.20 | $119.20 | 470 | — | — |
| 2018-11-21 | $120.40 | $120.40 | 2,135 | — | — |
| 2018-11-20 | $115.00 | $115.00 | 4,145 | — | — |
| 2018-11-19 | $120.80 | $120.80 | 3,860 | — | — |
| 2018-11-16 | $127.80 | $127.80 | 3,870 | — | — |
| 2018-11-15 | $115.60 | $115.60 | 8,315 | — | — |
| 2018-11-14 | $106.60 | $106.60 | 9,980 | — | — |
| 2018-11-13 | $112.00 | $112.00 | 5,755 | — | — |
| 2018-11-12 | $113.20 | $113.20 | 2,780 | — | — |
| 2018-11-09 | $119.20 | $119.20 | 6,445 | — | — |
| 2018-11-08 | $125.60 | $125.60 | 9,045 | — | — |
| 2018-11-07 | $129.80 | $129.80 | 5,735 | — | — |
| 2018-11-06 | $130.60 | $130.60 | 3,895 | — | — |
| 2018-11-05 | $138.20 | $138.20 | 10,045 | — | — |
| 2018-11-02 | $134.20 | $134.20 | 15,535 | — | — |
| 2018-11-01 | $134.20 | $134.20 | 12,100 | — | — |
| 2018-10-31 | $112.40 | $112.40 | 10,555 | — | — |
| 2018-10-30 | $114.60 | $114.60 | 16,900 | — | — |
| 2018-10-29 | $101.00 | $101.00 | 26,785 | — | — |
| 2018-10-26 | $137.00 | $137.00 | 28,050 | — | — |
| 2018-10-25 | $162.00 | $162.00 | 5,330 | — | — |
| 2018-10-24 | $162.00 | $162.00 | 3,980 | — | — |
| 2018-10-23 | $167.60 | $167.60 | 4,905 | — | — |
| 2018-10-22 | $168.00 | $168.00 | 2,095 | — | — |
| 2018-10-19 | $171.20 | $171.20 | 4,840 | — | — |
| 2018-10-18 | $174.00 | $174.00 | 4,720 | — | — |
| 2018-10-17 | $163.40 | $163.40 | 5,670 | — | — |
| 2018-10-16 | $170.20 | $170.20 | 2,545 | — | — |
| 2018-10-15 | $160.60 | $160.60 | 4,410 | — | — |
| 2018-10-12 | $157.00 | $157.00 | 15,010 | — | — |
| 2018-10-11 | $165.60 | $165.60 | 2,860 | — | — |
| 2018-10-10 | $167.60 | $167.60 | 8,690 | — | — |
| 2018-10-09 | $169.60 | $169.60 | 5,385 | — | — |
| 2018-10-08 | $165.40 | $165.40 | 10,490 | — | — |
| 2018-10-05 | $182.80 | $182.80 | 4,345 | — | — |
| 2018-10-04 | $192.00 | $192.00 | 10,550 | — | — |
| 2018-10-03 | $211.20 | $211.20 | 4,785 | — | — |
| 2018-10-02 | $204.80 | $204.80 | 7,970 | — | — |
| 2018-10-01 | $210.80 | $210.80 | 5,050 | — | — |
| 2018-09-28 | $209.60 | $209.60 | 8,710 | — | — |
| 2018-09-27 | $203.20 | $203.20 | 2,800 | — | — |
| 2018-09-26 | $203.20 | $203.20 | 2,475 | — | — |
| 2018-09-25 | $205.40 | $205.40 | 8,475 | — | — |
| 2018-09-24 | $195.60 | $195.60 | 6,225 | — | — |
| 2018-09-21 | $198.80 | $198.80 | 11,985 | — | — |
| 2018-09-20 | $181.20 | $181.20 | 7,170 | — | — |
| 2018-09-19 | $175.00 | $175.00 | 19,130 | — | — |
| 2018-09-18 | $195.00 | $195.00 | 12,245 | — | — |
| 2018-09-17 | $193.30 | $193.30 | 15,135 | — | — |
| 2018-09-14 | $214.00 | $214.00 | 6,595 | — | — |
| 2018-09-13 | $210.40 | $210.40 | 11,430 | — | — |
| 2018-09-12 | $200.00 | $200.00 | 6,900 | — | — |
| 2018-09-11 | $199.60 | $199.60 | 10,900 | — | — |
| 2018-09-10 | $194.60 | $194.60 | 9,260 | — | — |
| 2018-09-07 | $190.80 | $190.80 | 11,405 | — | — |
| 2018-09-06 | $182.60 | $182.60 | 14,845 | — | — |
| 2018-09-05 | $164.60 | $164.60 | 6,760 | — | — |
| 2018-09-04 | $170.80 | $170.80 | 8,215 | — | — |
| 2018-08-31 | $171.40 | $171.40 | 10,025 | — | — |
| 2018-08-30 | $153.60 | $153.60 | 14,495 | — | — |
| 2018-08-29 | $155.00 | $155.00 | 22,140 | — | — |
| 2018-08-28 | $134.20 | $134.20 | 5,230 | — | — |
| 2018-08-27 | $132.40 | $132.40 | 5,290 | — | — |
| 2018-08-24 | $134.00 | $134.00 | 4,610 | — | — |
| 2018-08-23 | $126.20 | $126.20 | 5,580 | — | — |
| 2018-08-22 | $127.80 | $127.80 | 6,640 | — | — |
| 2018-08-21 | $136.00 | $136.00 | 51,435 | — | — |
| 2018-08-20 | $129.40 | $129.40 | 9,680 | — | — |
| 2018-08-17 | $122.60 | $122.60 | 11,190 | — | — |
| 2018-08-16 | $118.60 | $118.60 | 12,350 | — | — |
| 2018-08-15 | $122.00 | $122.00 | 8,485 | — | — |
| 2018-08-14 | $122.00 | $122.00 | 8,245 | — | — |
| 2018-08-13 | $123.40 | $123.40 | 14,395 | — | — |
| 2018-08-10 | $118.00 | $118.00 | 5,160 | — | — |
| 2018-08-09 | $116.60 | $116.60 | 6,550 | — | — |
| 2018-08-08 | $112.60 | $112.60 | 5,995 | — | — |
| 2018-08-07 | $117.80 | $117.80 | 4,255 | — | — |
| 2018-08-06 | $118.40 | $118.40 | 3,085 | — | — |
| 2018-08-03 | $118.10 | $118.10 | 1,530 | — | — |
| 2018-08-02 | $121.00 | $121.00 | 4,695 | — | — |
| 2018-08-01 | $120.00 | $120.00 | 4,735 | — | — |
| 2018-07-31 | $118.60 | $118.60 | 4,950 | — | — |
| 2018-07-30 | $119.60 | $119.60 | 3,905 | — | — |
| 2018-07-27 | $121.20 | $121.20 | 14,740 | — | — |
| 2018-07-26 | $121.40 | $121.40 | 6,215 | — | — |
| 2018-07-25 | $122.80 | $122.80 | 3,050 | — | — |
| 2018-07-24 | $121.60 | $121.60 | 8,405 | — | — |
| 2018-07-23 | $124.20 | $124.20 | 4,345 | — | — |
| 2018-07-20 | $126.60 | $126.60 | 4,605 | — | — |
| 2018-07-19 | $129.40 | $129.40 | 8,230 | — | — |
| 2018-07-18 | $130.00 | $130.00 | 33,530 | — | — |
| 2018-07-17 | $126.20 | $126.20 | 9,600 | — | — |
| 2018-07-16 | $135.60 | $135.60 | 10,300 | — | — |
| 2018-07-13 | $149.80 | $149.80 | 8,885 | — | — |
| 2018-07-12 | $150.40 | $150.40 | 12,395 | — | — |
| 2018-07-11 | $129.20 | $129.20 | 2,230 | — | — |
| 2018-07-10 | $134.20 | $134.20 | 735 | — | — |
| 2018-07-09 | $132.00 | $132.00 | 5,685 | — | — |
| 2018-07-06 | $126.80 | $126.80 | 2,780 | — | — |
| 2018-07-05 | $124.20 | $124.20 | 840 | — | — |
| 2018-07-03 | $122.20 | $122.20 | 3,900 | — | — |
| 2018-07-02 | $121.00 | $121.00 | 3,435 | — | — |
| 2018-06-29 | $117.60 | $117.60 | 255 | — | — |
| 2018-06-28 | $115.20 | $115.20 | 860 | — | — |
| 2018-06-27 | $111.40 | $111.40 | 2,205 | — | — |
| 2018-06-26 | $120.40 | $120.40 | 1,885 | — | — |
| 2018-06-25 | $121.20 | $121.20 | 2,940 | — | — |
| 2018-06-22 | $125.00 | $125.00 | 2,855 | — | — |
| 2018-06-21 | $125.80 | $125.80 | 4,655 | — | — |
| 2018-06-20 | $125.80 | $125.80 | 13,120 | — | — |
| 2018-06-19 | $119.80 | $119.80 | 10,300 | — | — |
| 2018-06-18 | $102.40 | $102.40 | 5,340 | — | — |
| 2018-06-15 | $102.20 | $102.20 | 2,065 | — | — |
| 2018-06-14 | $98.60 | $98.60 | 7,140 | — | — |
| 2018-06-13 | $94.00 | $94.00 | 2,185 | — | — |
| 2018-06-12 | $93.20 | $93.20 | 615 | — | — |
| 2018-06-11 | $94.00 | $94.00 | 315 | — | — |
| 2018-06-08 | $93.60 | $93.60 | 325 | — | — |
| 2018-06-07 | $94.40 | $94.40 | 365 | — | — |
| 2018-06-06 | $93.20 | $93.20 | 1,730 | — | — |
| 2018-06-05 | $93.60 | $93.60 | 3,300 | — | — |
| 2018-06-04 | $93.20 | $93.20 | 1,220 | — | — |
| 2018-06-01 | $96.00 | $96.00 | 1,560 | — | — |
| 2018-05-31 | $92.80 | $92.80 | 195 | — | — |
| 2018-05-30 | $93.20 | $93.20 | 1,285 | — | — |
| 2018-05-29 | $95.60 | $95.60 | 405 | — | — |
| 2018-05-25 | $98.80 | $98.80 | 145 | — | — |
| 2018-05-24 | $95.00 | $95.00 | 225 | — | — |
| 2018-05-23 | $95.80 | $95.80 | 465 | — | — |
| 2018-05-22 | $95.00 | $95.00 | 875 | — | — |
| 2018-05-21 | $96.20 | $96.20 | 125 | — | — |
| 2018-05-18 | $96.40 | $96.40 | 1,195 | — | — |
| 2018-05-17 | $97.80 | $97.80 | 1,825 | — | — |
| 2018-05-16 | $95.40 | $95.40 | 425 | — | — |
| 2018-05-15 | $96.00 | $96.00 | 285 | — | — |
| 2018-05-14 | $97.72 | $97.72 | 655 | — | — |
| 2018-05-11 | $95.80 | $95.80 | 175 | — | — |
| 2018-05-10 | $98.00 | $98.00 | 495 | — | — |
| 2018-05-09 | $95.16 | $95.16 | 150 | — | — |
| 2018-05-08 | $93.80 | $93.80 | 330 | — | — |
| 2018-05-07 | $97.00 | $97.00 | 790 | — | — |
| 2018-05-04 | $100.00 | $100.00 | 355 | — | — |
| 2018-05-03 | $98.00 | $98.00 | 520 | — | — |
| 2018-05-02 | $97.00 | $97.00 | 240 | — | — |
| 2018-05-01 | $97.20 | $97.20 | 685 | — | — |
| 2018-04-30 | $101.40 | $101.40 | 1,655 | — | — |
| 2018-04-27 | $103.60 | $103.60 | 260 | — | — |
| 2018-04-26 | $100.00 | $100.00 | 750 | — | — |
| 2018-04-25 | $103.50 | $103.50 | 125 | — | — |
| 2018-04-24 | $99.20 | $99.20 | 1,070 | — | — |
| 2018-04-23 | $98.20 | $98.20 | 290 | — | — |
| 2018-04-20 | $91.40 | $91.40 | 90 | — | — |
| 2018-04-19 | $96.00 | $96.00 | 135 | — | — |
| 2018-04-18 | $92.80 | $92.80 | 220 | — | — |
| 2018-04-17 | $89.80 | $89.80 | 180 | — | — |
| 2018-04-16 | $87.00 | $87.00 | 740 | — | — |
| 2018-04-13 | $86.00 | $86.00 | 535 | — | — |
| 2018-04-12 | $84.20 | $84.20 | 430 | — | — |
| 2018-04-11 | $88.00 | $88.00 | 655 | — | — |
| 2018-04-10 | $84.20 | $84.20 | 215 | — | — |
| 2018-04-09 | $83.00 | $83.00 | 1,145 | — | — |
| 2018-04-06 | $89.20 | $89.20 | 1,200 | — | — |
| 2018-04-05 | $87.40 | $87.40 | 695 | — | — |
| 2018-04-04 | $92.00 | $92.00 | 1,400 | — | — |
| 2018-04-03 | $82.20 | $82.20 | 1,110 | — | — |
| 2018-04-02 | $80.00 | $80.00 | 1,920 | — | — |
| 2018-03-29 | $82.80 | $82.80 | 230 | — | — |
| 2018-03-28 | $80.00 | $80.00 | 2,650 | — | — |
| 2018-03-27 | $88.00 | $88.00 | 1,660 | — | — |
| 2018-03-26 | $84.00 | $84.00 | 670 | — | — |
| 2018-03-23 | $85.40 | $85.40 | 1,020 | — | — |
| 2018-03-22 | $85.40 | $85.40 | 1,110 | — | — |
| 2018-03-21 | $82.80 | $82.80 | 2,095 | — | — |
| 2018-03-20 | $89.40 | $89.40 | 4,580 | — | — |
| 2018-03-19 | $94.00 | $94.00 | 690 | — | — |
| 2018-03-16 | $97.00 | $97.00 | 610 | — | — |
| 2018-03-15 | $87.60 | $87.60 | 7,135 | — | — |
| 2018-03-14 | $89.20 | $89.20 | 1,000 | — | — |
| 2018-03-13 | $92.40 | $92.40 | 4,075 | — | — |
| 2018-03-12 | $88.60 | $88.60 | 2,320 | — | — |
| 2018-03-09 | $86.40 | $86.40 | 525 | — | — |
| 2018-03-08 | $87.60 | $87.60 | 3,730 | — | — |
| 2018-03-07 | $85.00 | $85.00 | 2,570 | — | — |
| 2018-03-06 | $81.00 | $81.00 | 2,995 | — | — |
| 2018-03-05 | $86.00 | $86.00 | 3,000 | — | — |
| 2018-03-02 | $87.00 | $87.00 | 1,490 | — | — |
| 2018-03-01 | $85.20 | $85.20 | 3,350 | — | — |
| 2018-02-28 | $84.80 | $84.80 | 865 | — | — |
| 2018-02-27 | $78.60 | $78.60 | 6,935 | — | — |
| 2018-02-26 | $80.60 | $80.60 | 17,525 | — | — |
| 2018-02-23 | $84.40 | $84.40 | 1,010 | — | — |
| 2018-02-22 | $82.00 | $82.00 | 50 | — | — |
| 2018-02-21 | $85.00 | $85.00 | 1,440 | — | — |
| 2018-02-20 | $79.40 | $79.40 | 45 | — | — |
| 2018-02-16 | $75.00 | $75.00 | 1,020 | — | — |
| 2018-02-15 | $79.80 | $79.80 | 2,960 | — | — |
| 2018-02-14 | $74.80 | $74.80 | 2,750 | — | — |
| 2018-02-13 | $76.40 | $76.40 | 210 | — | — |
| 2018-02-12 | $79.00 | $79.00 | 1,420 | — | — |
| 2018-02-09 | $80.20 | $80.20 | 1,590 | — | — |
| 2018-02-08 | $84.20 | $84.20 | 2,245 | — | — |
| 2018-02-07 | $93.00 | $93.00 | 1,610 | — | — |
| 2018-02-06 | $96.80 | $96.80 | 255 | — | — |
| 2018-02-05 | $92.20 | $92.20 | 355 | — | — |
| 2018-02-02 | $95.00 | $95.00 | 485 | — | — |
| 2018-02-01 | $96.00 | $96.00 | 215 | — | — |
| 2018-01-31 | $92.00 | $92.00 | 2,195 | — | — |
| 2018-01-30 | $95.80 | $95.80 | 1,230 | — | — |
| 2018-01-29 | $99.00 | $99.00 | 605 | — | — |
| 2018-01-26 | $100.60 | $100.60 | 115 | — | — |
| 2018-01-25 | $101.00 | $101.00 | 335 | — | — |
| 2018-01-24 | $98.00 | $98.00 | 695 | — | — |
| 2018-01-23 | $101.60 | $101.60 | 140 | — | — |
| 2018-01-22 | $102.60 | $102.60 | 130 | — | — |
| 2018-01-19 | $101.60 | $101.60 | 285 | — | — |
| 2018-01-18 | $100.60 | $100.60 | 450 | — | — |
| 2018-01-17 | $104.00 | $104.00 | 285 | — | — |
| 2018-01-16 | $101.80 | $101.80 | 180 | — | — |
| 2018-01-12 | $103.60 | $103.60 | 515 | — | — |
| 2018-01-11 | $100.60 | $100.60 | 1,765 | — | — |
| 2018-01-10 | $100.00 | $100.00 | 1,080 | — | — |
| 2018-01-09 | $103.00 | $103.00 | 385 | — | — |
| 2018-01-08 | $106.00 | $106.00 | 395 | — | — |
| 2018-01-05 | $107.00 | $107.00 | 5 | — | — |
| 2018-01-04 | $107.40 | $107.40 | 110 | — | — |
| 2018-01-03 | $105.00 | $105.00 | 1,210 | — | — |
| 2018-01-02 | $104.80 | $104.80 | 360 | — | — |