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
- 1995-09-19 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 | $72.00 | $72.00 | 2,875 | — | — |
| 2018-12-28 | $74.40 | $74.40 | 3,205 | — | — |
| 2018-12-27 | $70.80 | $70.80 | 3,255 | — | — |
| 2018-12-26 | $73.20 | $73.20 | 4,645 | — | — |
| 2018-12-24 | $68.00 | $68.00 | 4,768 | — | — |
| 2018-12-21 | $70.40 | $70.40 | 8,688 | — | — |
| 2018-12-20 | $74.80 | $74.80 | 7,423 | — | — |
| 2018-12-19 | $78.40 | $78.40 | 2,388 | — | — |
| 2018-12-18 | $78.00 | $78.00 | 3,180 | — | — |
| 2018-12-17 | $78.40 | $78.40 | 4,300 | — | — |
| 2018-12-14 | $83.60 | $83.60 | 3,180 | — | — |
| 2018-12-13 | $83.60 | $83.60 | 2,113 | — | — |
| 2018-12-12 | $84.00 | $84.00 | 2,323 | — | — |
| 2018-12-11 | $85.20 | $85.20 | 44,555 | — | — |
| 2018-12-10 | $85.20 | $85.20 | 28,705 | — | — |
| 2018-12-07 | $80.80 | $80.80 | 5,065 | — | — |
| 2018-12-06 | $81.60 | $81.60 | 3,888 | — | — |
| 2018-12-04 | $83.60 | $83.60 | 5,285 | — | — |
| 2018-12-03 | $90.00 | $90.00 | 2,863 | — | — |
| 2018-11-30 | $86.80 | $86.80 | 5,385 | — | — |
| 2018-11-29 | $86.00 | $86.00 | 2,133 | — | — |
| 2018-11-28 | $86.80 | $86.80 | 590 | — | — |
| 2018-11-27 | $88.00 | $88.00 | 4,803 | — | — |
| 2018-11-26 | $91.60 | $91.60 | 6,485 | — | — |
| 2018-11-23 | $94.40 | $94.40 | 4,510 | — | — |
| 2018-11-21 | $88.00 | $88.00 | 6,150 | — | — |
| 2018-11-20 | $81.60 | $81.60 | 4,645 | — | — |
| 2018-11-19 | $81.20 | $81.20 | 1,188 | — | — |
| 2018-11-16 | $81.20 | $81.20 | 1,973 | — | — |
| 2018-11-15 | $83.60 | $83.60 | 4,935 | — | — |
| 2018-11-14 | $80.80 | $80.80 | 2,810 | — | — |
| 2018-11-13 | $85.20 | $85.20 | 1,985 | — | — |
| 2018-11-12 | $82.40 | $82.40 | 4,933 | — | — |
| 2018-11-09 | $85.20 | $85.20 | 2,133 | — | — |
| 2018-11-08 | $88.00 | $88.00 | 2,885 | — | — |
| 2018-11-07 | $84.00 | $84.00 | 12,988 | — | — |
| 2018-11-06 | $87.60 | $87.60 | 1,238 | — | — |
| 2018-11-05 | $86.80 | $86.80 | 9,508 | — | — |
| 2018-11-02 | $93.60 | $93.60 | 1,950 | — | — |
| 2018-11-01 | $95.60 | $95.60 | 1,920 | — | — |
| 2018-10-31 | $95.60 | $95.60 | 1,545 | — | — |
| 2018-10-30 | $96.40 | $96.40 | 5,085 | — | — |
| 2018-10-29 | $96.00 | $96.00 | 3,410 | — | — |
| 2018-10-26 | $97.60 | $97.60 | 3,263 | — | — |
| 2018-10-25 | $100.00 | $100.00 | 11,363 | — | — |
| 2018-10-24 | $110.40 | $110.40 | 5,830 | — | — |
| 2018-10-23 | $112.40 | $112.40 | 3,600 | — | — |
| 2018-10-22 | $112.80 | $112.80 | 5,040 | — | — |
| 2018-10-19 | $108.80 | $108.80 | 7,925 | — | — |
| 2018-10-18 | $107.20 | $107.20 | 1,035 | — | — |
| 2018-10-17 | $108.80 | $108.80 | 6,318 | — | — |
| 2018-10-16 | $103.20 | $103.20 | 1,250 | — | — |
| 2018-10-15 | $98.00 | $98.00 | 1,010 | — | — |
| 2018-10-12 | $100.40 | $100.40 | 1,040 | — | — |
| 2018-10-11 | $98.80 | $98.80 | 1,595 | — | — |
| 2018-10-10 | $98.00 | $98.00 | 1,410 | — | — |
| 2018-10-09 | $98.00 | $98.00 | 2,053 | — | — |
| 2018-10-08 | $98.80 | $98.80 | 2,160 | — | — |
| 2018-10-05 | $102.40 | $102.40 | 1,068 | — | — |
| 2018-10-04 | $102.80 | $102.80 | 1,878 | — | — |
| 2018-10-03 | $104.00 | $104.00 | 1,463 | — | — |
| 2018-10-02 | $105.60 | $105.60 | 2,043 | — | — |
| 2018-10-01 | $107.20 | $107.20 | 3,063 | — | — |
| 2018-09-28 | $100.80 | $100.80 | 905 | — | — |
| 2018-09-27 | $100.40 | $100.40 | 6,443 | — | — |
| 2018-09-26 | $106.80 | $106.80 | 2,140 | — | — |
| 2018-09-25 | $108.00 | $108.00 | 4,090 | — | — |
| 2018-09-24 | $113.60 | $113.60 | 3,470 | — | — |
| 2018-09-21 | $112.40 | $112.40 | 7,058 | — | — |
| 2018-09-20 | $106.80 | $106.80 | 5,730 | — | — |
| 2018-09-19 | $105.60 | $105.60 | 8,760 | — | — |
| 2018-09-18 | $109.60 | $109.60 | 13,595 | — | — |
| 2018-09-17 | $99.60 | $99.60 | 7,575 | — | — |
| 2018-09-14 | $94.00 | $94.00 | 2,813 | — | — |
| 2018-09-13 | $92.00 | $92.00 | 1,755 | — | — |
| 2018-09-12 | $93.20 | $93.20 | 3,595 | — | — |
| 2018-09-11 | $93.20 | $93.20 | 1,755 | — | — |
| 2018-09-10 | $96.00 | $96.00 | 755 | — | — |
| 2018-09-07 | $94.00 | $94.00 | 2,395 | — | — |
| 2018-09-06 | $94.00 | $94.00 | 1,113 | — | — |
| 2018-09-05 | $95.20 | $95.20 | 2,770 | — | — |
| 2018-09-04 | $98.40 | $98.40 | 1,010 | — | — |
| 2018-08-31 | $99.20 | $99.20 | 1,753 | — | — |
| 2018-08-30 | $98.80 | $98.80 | 2,945 | — | — |
| 2018-08-29 | $96.80 | $96.80 | 2,305 | — | — |
| 2018-08-28 | $94.00 | $94.00 | 2,715 | — | — |
| 2018-08-27 | $93.20 | $93.20 | 6,155 | — | — |
| 2018-08-24 | $96.40 | $96.40 | 810 | — | — |
| 2018-08-23 | $96.00 | $96.00 | 2,395 | — | — |
| 2018-08-22 | $96.00 | $96.00 | 3,443 | — | — |
| 2018-08-21 | $97.20 | $97.20 | 1,915 | — | — |
| 2018-08-20 | $99.20 | $99.20 | 1,838 | — | — |
| 2018-08-17 | $100.00 | $100.00 | 1,395 | — | — |
| 2018-08-16 | $100.40 | $100.40 | 1,540 | — | — |
| 2018-08-15 | $100.00 | $100.00 | 4,500 | — | — |
| 2018-08-14 | $102.00 | $102.00 | 2,380 | — | — |
| 2018-08-13 | $102.40 | $102.40 | 5,773 | — | — |
| 2018-08-10 | $102.00 | $102.00 | 6,140 | — | — |
| 2018-08-09 | $102.00 | $102.00 | 4,843 | — | — |
| 2018-08-08 | $99.60 | $99.60 | 3,733 | — | — |
| 2018-08-07 | $102.00 | $102.00 | 4,698 | — | — |
| 2018-08-06 | $100.40 | $100.40 | 3,433 | — | — |
| 2018-08-03 | $102.00 | $102.00 | 4,183 | — | — |
| 2018-08-02 | $102.80 | $102.80 | 5,835 | — | — |
| 2018-08-01 | $100.80 | $100.80 | 5,820 | — | — |
| 2018-07-31 | $102.80 | $102.80 | 6,160 | — | — |
| 2018-07-30 | $99.20 | $99.20 | 5,108 | — | — |
| 2018-07-27 | $100.80 | $100.80 | 6,350 | — | — |
| 2018-07-26 | $105.60 | $105.60 | 10,635 | — | — |
| 2018-07-25 | $104.40 | $104.40 | 17,085 | — | — |
| 2018-07-24 | $90.80 | $90.80 | 20,073 | — | — |
| 2018-07-23 | $96.80 | $96.80 | 8,070 | — | — |
| 2018-07-20 | $99.60 | $99.60 | 13,923 | — | — |
| 2018-07-19 | $97.20 | $97.20 | 1,713 | — | — |
| 2018-07-18 | $98.00 | $98.00 | 3,368 | — | — |
| 2018-07-17 | $98.40 | $98.40 | 2,933 | — | — |
| 2018-07-16 | $96.40 | $96.40 | 5,015 | — | — |
| 2018-07-13 | $98.40 | $98.40 | 4,398 | — | — |
| 2018-07-12 | $99.60 | $99.60 | 3,508 | — | — |
| 2018-07-11 | $98.80 | $98.80 | 3,340 | — | — |
| 2018-07-10 | $97.20 | $97.20 | 3,265 | — | — |
| 2018-07-09 | $99.60 | $99.60 | 4,350 | — | — |
| 2018-07-06 | $100.00 | $100.00 | 8,273 | — | — |
| 2018-07-05 | $107.60 | $107.60 | 9,238 | — | — |
| 2018-07-03 | $96.00 | $96.00 | 5,010 | — | — |
| 2018-07-02 | $91.20 | $91.20 | 4,423 | — | — |
| 2018-06-29 | $91.60 | $91.60 | 2,933 | — | — |
| 2018-06-28 | $91.60 | $91.60 | 3,070 | — | — |
| 2018-06-27 | $90.40 | $90.40 | 8,980 | — | — |
| 2018-06-26 | $93.60 | $93.60 | 2,415 | — | — |
| 2018-06-25 | $94.00 | $94.00 | 4,095 | — | — |
| 2018-06-22 | $96.40 | $96.40 | 4,435 | — | — |
| 2018-06-21 | $91.20 | $91.20 | 4,403 | — | — |
| 2018-06-20 | $91.20 | $91.20 | 11,630 | — | — |
| 2018-06-19 | $94.80 | $94.80 | 4,565 | — | — |
| 2018-06-18 | $97.20 | $97.20 | 3,803 | — | — |
| 2018-06-15 | $94.80 | $94.80 | 4,260 | — | — |
| 2018-06-14 | $92.40 | $92.40 | 4,548 | — | — |
| 2018-06-13 | $94.80 | $94.80 | 3,440 | — | — |
| 2018-06-12 | $98.40 | $98.40 | 4,320 | — | — |
| 2018-06-11 | $103.20 | $103.20 | 3,675 | — | — |
| 2018-06-08 | $103.20 | $103.20 | 9,493 | — | — |
| 2018-06-07 | $98.00 | $98.00 | 16,120 | — | — |
| 2018-06-06 | $104.00 | $104.00 | 20,168 | — | — |
| 2018-06-05 | $100.40 | $100.40 | 18,350 | — | — |
| 2018-06-04 | $91.20 | $91.20 | 21,215 | — | — |
| 2018-06-01 | $84.80 | $84.80 | 3,465 | — | — |
| 2018-05-31 | $82.40 | $82.40 | 4,318 | — | — |
| 2018-05-30 | $82.00 | $82.00 | 9,575 | — | — |
| 2018-05-29 | $79.20 | $79.20 | 2,850 | — | — |
| 2018-05-25 | $80.00 | $80.00 | 1,815 | — | — |
| 2018-05-24 | $80.40 | $80.40 | 3,160 | — | — |
| 2018-05-23 | $82.80 | $82.80 | 3,075 | — | — |
| 2018-05-22 | $80.40 | $80.40 | 6,175 | — | — |
| 2018-05-21 | $82.40 | $82.40 | 1,868 | — | — |
| 2018-05-18 | $81.60 | $81.60 | 2,328 | — | — |
| 2018-05-17 | $81.20 | $81.20 | 4,935 | — | — |
| 2018-05-16 | $79.20 | $79.20 | 15,080 | — | — |
| 2018-05-15 | $76.00 | $76.00 | 7,170 | — | — |
| 2018-05-14 | $70.80 | $70.80 | 8,823 | — | — |
| 2018-05-11 | $73.20 | $73.20 | 10,515 | — | — |
| 2018-05-10 | $78.00 | $78.00 | 8,655 | — | — |
| 2018-05-09 | $78.00 | $78.00 | 5,190 | — | — |
| 2018-05-08 | $78.40 | $78.40 | 6,028 | — | — |
| 2018-05-07 | $78.80 | $78.80 | 11,603 | — | — |
| 2018-05-04 | $81.20 | $81.20 | 8,293 | — | — |
| 2018-05-03 | $78.80 | $78.80 | 15,410 | — | — |
| 2018-05-02 | $84.00 | $84.00 | 10,578 | — | — |
| 2018-05-01 | $86.80 | $86.80 | 11,130 | — | — |
| 2018-04-30 | $79.60 | $79.60 | 11,720 | — | — |
| 2018-04-27 | $78.80 | $78.80 | 8,413 | — | — |
| 2018-04-26 | $78.00 | $78.00 | 10,340 | — | — |
| 2018-04-25 | $76.00 | $76.00 | 5,695 | — | — |
| 2018-04-24 | $76.00 | $76.00 | 11,935 | — | — |
| 2018-04-23 | $75.60 | $75.60 | 3,735 | — | — |
| 2018-04-20 | $78.00 | $78.00 | 9,108 | — | — |
| 2018-04-19 | $78.40 | $78.40 | 4,563 | — | — |
| 2018-04-18 | $80.40 | $80.40 | 7,270 | — | — |
| 2018-04-17 | $82.00 | $82.00 | 9,643 | — | — |
| 2018-04-16 | $78.80 | $78.80 | 10,758 | — | — |
| 2018-04-13 | $71.60 | $71.60 | 1,493 | — | — |
| 2018-04-12 | $70.40 | $70.40 | 1,318 | — | — |
| 2018-04-11 | $70.00 | $70.00 | 963 | — | — |
| 2018-04-10 | $70.40 | $70.40 | 1,480 | — | — |
| 2018-04-09 | $64.40 | $64.40 | 3,005 | — | — |
| 2018-04-06 | $67.60 | $67.60 | 2,060 | — | — |
| 2018-04-05 | $68.80 | $68.80 | 1,298 | — | — |
| 2018-04-04 | $72.40 | $72.40 | 690 | — | — |
| 2018-04-03 | $72.00 | $72.00 | 2,543 | — | — |
| 2018-04-02 | $71.20 | $71.20 | 1,425 | — | — |
| 2018-03-29 | $70.00 | $70.00 | 2,215 | — | — |
| 2018-03-28 | $65.20 | $65.20 | 3,863 | — | — |
| 2018-03-27 | $67.20 | $67.20 | 750 | — | — |
| 2018-03-26 | $66.40 | $66.40 | 3,608 | — | — |
| 2018-03-23 | $67.20 | $67.20 | 2,783 | — | — |
| 2018-03-22 | $70.00 | $70.00 | 1,240 | — | — |
| 2018-03-21 | $72.00 | $72.00 | 2,878 | — | — |
| 2018-03-20 | $69.20 | $69.20 | 5,848 | — | — |
| 2018-03-19 | $74.80 | $74.80 | 11,805 | — | — |
| 2018-03-16 | $71.20 | $71.20 | 10,850 | — | — |
| 2018-03-15 | $59.60 | $59.60 | 5,815 | — | — |
| 2018-03-14 | $60.80 | $60.80 | 3,423 | — | — |
| 2018-03-13 | $59.60 | $59.60 | 2,633 | — | — |
| 2018-03-12 | $59.20 | $59.20 | 5,098 | — | — |
| 2018-03-09 | $60.80 | $60.80 | 5,258 | — | — |
| 2018-03-08 | $59.20 | $59.20 | 2,823 | — | — |
| 2018-03-07 | $60.00 | $60.00 | 17,760 | — | — |
| 2018-03-06 | $60.00 | $60.00 | 25,710 | — | — |
| 2018-03-05 | $67.60 | $67.60 | 30,325 | — | — |
| 2018-03-02 | $86.00 | $86.00 | 553 | — | — |
| 2018-03-01 | $86.40 | $86.40 | 1,683 | — | — |
| 2018-02-28 | $86.40 | $86.40 | 1,295 | — | — |
| 2018-02-27 | $90.00 | $90.00 | 1,980 | — | — |
| 2018-02-26 | $93.20 | $93.20 | 1,275 | — | — |
| 2018-02-23 | $88.80 | $88.80 | 1,200 | — | — |
| 2018-02-22 | $89.60 | $89.60 | 680 | — | — |
| 2018-02-21 | $91.20 | $91.20 | 1,020 | — | — |
| 2018-02-20 | $88.40 | $88.40 | 1,715 | — | — |
| 2018-02-16 | $95.60 | $95.60 | 510 | — | — |
| 2018-02-15 | $95.60 | $95.60 | 650 | — | — |
| 2018-02-14 | $96.00 | $96.00 | 1,355 | — | — |
| 2018-02-13 | $96.40 | $96.40 | 528 | — | — |
| 2018-02-12 | $94.00 | $94.00 | 2,198 | — | — |
| 2018-02-09 | $89.60 | $89.60 | 1,623 | — | — |
| 2018-02-08 | $87.60 | $87.60 | 3,035 | — | — |
| 2018-02-07 | $82.80 | $82.80 | 2,273 | — | — |
| 2018-02-06 | $90.40 | $90.40 | 1,775 | — | — |
| 2018-02-05 | $90.80 | $90.80 | 1,533 | — | — |
| 2018-02-02 | $95.20 | $95.20 | 1,055 | — | — |
| 2018-02-01 | $96.40 | $96.40 | 3,428 | — | — |
| 2018-01-31 | $102.40 | $102.40 | 463 | — | — |
| 2018-01-30 | $100.40 | $100.40 | 1,543 | — | — |
| 2018-01-29 | $106.80 | $106.80 | 1,670 | — | — |
| 2018-01-26 | $107.60 | $107.60 | 848 | — | — |
| 2018-01-25 | $107.20 | $107.20 | 880 | — | — |
| 2018-01-24 | $106.00 | $106.00 | 1,550 | — | — |
| 2018-01-23 | $110.40 | $110.40 | 2,105 | — | — |
| 2018-01-22 | $111.60 | $111.60 | 2,918 | — | — |
| 2018-01-19 | $111.60 | $111.60 | 3,745 | — | — |
| 2018-01-18 | $110.40 | $110.40 | 4,283 | — | — |
| 2018-01-17 | $114.00 | $114.00 | 1,433 | — | — |
| 2018-01-16 | $111.20 | $111.20 | 3,195 | — | — |
| 2018-01-12 | $109.60 | $109.60 | 2,425 | — | — |
| 2018-01-11 | $102.40 | $102.40 | 1,400 | — | — |
| 2018-01-10 | $96.40 | $96.40 | 513 | — | — |
| 2018-01-09 | $97.20 | $97.20 | 2,798 | — | — |
| 2018-01-08 | $100.00 | $100.00 | 665 | — | — |
| 2018-01-05 | $102.80 | $102.80 | 1,803 | — | — |
| 2018-01-04 | $106.00 | $106.00 | 3,670 | — | — |
| 2018-01-03 | $101.60 | $101.60 | 5,078 | — | — |
| 2018-01-02 | $112.00 | $112.00 | 2,438 | — | — |