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
- 2018-06-08 to 2026-09-03
- 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 | $54.30 | $54.30 | 260 | — | — |
| 2018-12-28 | $56.00 | $56.00 | 160 | — | — |
| 2018-12-27 | $57.74 | $57.74 | 80 | — | — |
| 2018-12-26 | $60.00 | $60.00 | 250 | — | — |
| 2018-12-24 | $59.40 | $59.40 | 90 | — | — |
| 2018-12-21 | $57.00 | $57.00 | 100 | — | — |
| 2018-12-20 | $57.20 | $57.20 | 150 | — | — |
| 2018-12-19 | $53.90 | $53.90 | 230 | — | — |
| 2018-12-18 | $57.00 | $57.00 | 240 | — | — |
| 2018-12-17 | $55.50 | $55.50 | 120 | — | — |
| 2018-12-14 | $59.00 | $59.00 | 180 | — | — |
| 2018-12-13 | $57.00 | $57.00 | 120 | — | — |
| 2018-12-12 | $60.00 | $60.00 | 180 | — | — |
| 2018-12-11 | $59.60 | $59.60 | 690 | — | — |
| 2018-12-10 | $59.40 | $59.40 | 1,240 | — | — |
| 2018-12-07 | $56.30 | $56.30 | 2,800 | — | — |
| 2018-12-06 | $53.70 | $53.70 | 490 | — | — |
| 2018-12-04 | $53.50 | $53.50 | 90 | — | — |
| 2018-12-03 | $50.90 | $50.90 | 380 | — | — |
| 2018-11-30 | $53.20 | $53.20 | 210 | — | — |
| 2018-11-29 | $53.50 | $53.50 | 10 | — | — |
| 2018-11-28 | $53.50 | $53.50 | 210 | — | — |
| 2018-11-27 | $53.80 | $53.80 | 120 | — | — |
| 2018-11-26 | $54.00 | $54.00 | 190 | — | — |
| 2018-11-23 | $54.00 | $54.00 | 10 | — | — |
| 2018-11-21 | $54.00 | $54.00 | 30 | — | — |
| 2018-11-20 | $53.20 | $53.20 | 130 | — | — |
| 2018-11-19 | $52.00 | $52.00 | 0 | — | — |
| 2018-11-16 | $52.00 | $52.00 | 30 | — | — |
| 2018-11-15 | $53.60 | $53.60 | 310 | — | — |
| 2018-11-14 | $49.60 | $49.60 | 2,900 | — | — |
| 2018-11-13 | $50.90 | $50.90 | 50 | — | — |
| 2018-11-12 | $51.10 | $51.10 | 40 | — | — |
| 2018-11-09 | $49.90 | $49.90 | 30 | — | — |
| 2018-11-08 | $49.90 | $49.90 | 10 | — | — |
| 2018-11-07 | $49.90 | $49.90 | 1,470 | — | — |
| 2018-11-06 | $50.30 | $50.30 | 280 | — | — |
| 2018-11-05 | $49.37 | $49.37 | 370 | — | — |
| 2018-11-02 | $49.40 | $49.40 | 80 | — | — |
| 2018-11-01 | $49.80 | $49.80 | 2,500 | — | — |
| 2018-10-31 | $44.90 | $44.90 | 440 | — | — |
| 2018-10-30 | $44.50 | $44.50 | 1,390 | — | — |
| 2018-10-29 | $45.00 | $45.00 | 80 | — | — |
| 2018-10-26 | $50.10 | $50.10 | 80 | — | — |
| 2018-10-25 | $50.00 | $50.00 | 40 | — | — |
| 2018-10-24 | $50.20 | $50.20 | 300 | — | — |
| 2018-10-23 | $51.30 | $51.30 | 20 | — | — |
| 2018-10-22 | $51.40 | $51.40 | 470 | — | — |
| 2018-10-19 | $51.50 | $51.50 | 100 | — | — |
| 2018-10-18 | $50.40 | $50.40 | 360 | — | — |
| 2018-10-17 | $51.50 | $51.50 | 0 | — | — |
| 2018-10-16 | $51.50 | $51.50 | 500 | — | — |
| 2018-10-15 | $51.40 | $51.40 | 380 | — | — |
| 2018-10-12 | $47.50 | $47.50 | 810 | — | — |
| 2018-10-11 | $45.10 | $45.10 | 540 | — | — |
| 2018-10-10 | $49.00 | $49.00 | 300 | — | — |
| 2018-10-09 | $45.40 | $45.40 | 430 | — | — |
| 2018-10-08 | $45.40 | $45.40 | 710 | — | — |
| 2018-10-05 | $46.10 | $46.10 | 1,250 | — | — |
| 2018-10-04 | $47.50 | $47.50 | 2,530 | — | — |
| 2018-10-03 | $52.00 | $52.00 | 1,160 | — | — |
| 2018-10-02 | $52.60 | $52.60 | 250 | — | — |
| 2018-10-01 | $53.89 | $53.89 | 420 | — | — |
| 2018-09-28 | $55.50 | $55.50 | 810 | — | — |
| 2018-09-27 | $53.20 | $53.20 | 1,130 | — | — |
| 2018-09-26 | $54.10 | $54.10 | 1,970 | — | — |
| 2018-09-25 | $56.00 | $56.00 | 1,490 | — | — |
| 2018-09-24 | $57.20 | $57.20 | 390 | — | — |
| 2018-09-21 | $58.70 | $58.70 | 150 | — | — |
| 2018-09-20 | $58.80 | $58.80 | 660 | — | — |
| 2018-09-19 | $58.90 | $58.90 | 970 | — | — |
| 2018-09-18 | $57.70 | $57.70 | 1,040 | — | — |
| 2018-09-17 | $58.90 | $58.90 | 1,920 | — | — |
| 2018-09-14 | $63.30 | $63.30 | 1,560 | — | — |
| 2018-09-13 | $61.90 | $61.90 | 210 | — | — |
| 2018-09-12 | $65.10 | $65.10 | 1,490 | — | — |
| 2018-09-11 | $65.00 | $65.00 | 200 | — | — |
| 2018-09-10 | $64.10 | $64.10 | 750 | — | — |
| 2018-09-07 | $65.10 | $65.10 | 1,250 | — | — |
| 2018-09-06 | $66.97 | $66.97 | 1,840 | — | — |
| 2018-09-05 | $65.00 | $65.00 | 310 | — | — |
| 2018-09-04 | $61.30 | $61.30 | 860 | — | — |
| 2018-08-31 | $66.80 | $66.80 | 1,000 | — | — |
| 2018-08-30 | $67.10 | $67.10 | 1,260 | — | — |
| 2018-08-29 | $67.05 | $67.05 | 2,480 | — | — |
| 2018-08-28 | $62.20 | $62.20 | 440 | — | — |
| 2018-08-27 | $61.10 | $61.10 | 720 | — | — |
| 2018-08-24 | $59.50 | $59.50 | 2,690 | — | — |
| 2018-08-23 | $53.50 | $53.50 | 3,490 | — | — |
| 2018-08-22 | $55.60 | $55.60 | 2,400 | — | — |
| 2018-08-21 | $53.50 | $53.50 | 1,600 | — | — |
| 2018-08-20 | $54.00 | $54.00 | 2,380 | — | — |
| 2018-08-17 | $57.01 | $57.01 | 380 | — | — |
| 2018-08-16 | $59.10 | $59.10 | 520 | — | — |
| 2018-08-15 | $60.00 | $60.00 | 2,100 | — | — |
| 2018-08-14 | $62.90 | $62.90 | 970 | — | — |
| 2018-08-13 | $64.40 | $64.40 | 1,620 | — | — |
| 2018-08-10 | $63.20 | $63.20 | 990 | — | — |
| 2018-08-09 | $62.80 | $62.80 | 620 | — | — |
| 2018-08-08 | $60.60 | $60.60 | 390 | — | — |
| 2018-08-07 | $60.50 | $60.50 | 850 | — | — |
| 2018-08-06 | $61.10 | $61.10 | 260 | — | — |
| 2018-08-03 | $61.96 | $61.96 | 490 | — | — |
| 2018-08-02 | $58.80 | $58.80 | 1,240 | — | — |
| 2018-08-01 | $59.89 | $59.89 | 1,280 | — | — |
| 2018-07-31 | $59.30 | $59.30 | 1,860 | — | — |
| 2018-07-30 | $62.92 | $62.92 | 2,670 | — | — |
| 2018-07-27 | $67.98 | $67.98 | 1,220 | — | — |
| 2018-07-26 | $68.80 | $68.80 | 2,920 | — | — |
| 2018-07-25 | $70.00 | $70.00 | 1,480 | — | — |
| 2018-07-24 | $70.00 | $70.00 | 8,790 | — | — |
| 2018-07-23 | $71.40 | $71.40 | 7,980 | — | — |
| 2018-07-20 | $73.10 | $73.10 | 9,410 | — | — |
| 2018-07-19 | $69.00 | $69.00 | 1,150 | — | — |
| 2018-07-18 | $68.40 | $68.40 | 4,690 | — | — |
| 2018-07-17 | $69.40 | $69.40 | 10,290 | — | — |
| 2018-07-16 | $73.63 | $73.63 | 16,760 | — | — |
| 2018-07-13 | $60.70 | $60.70 | 11,560 | — | — |
| 2018-07-12 | $57.90 | $57.90 | 18,370 | — | — |
| 2018-07-11 | $49.99 | $49.99 | 520 | — | — |
| 2018-07-10 | $50.00 | $50.00 | 2,220 | — | — |
| 2018-07-09 | $50.26 | $50.26 | 630 | — | — |
| 2018-07-06 | $48.30 | $48.30 | 870 | — | — |
| 2018-07-05 | $48.50 | $48.50 | 870 | — | — |
| 2018-07-03 | $48.60 | $48.60 | 680 | — | — |
| 2018-07-02 | $49.90 | $49.90 | 4,690 | — | — |
| 2018-06-29 | $51.02 | $51.02 | 3,360 | — | — |
| 2018-06-28 | $49.00 | $49.00 | 2,850 | — | — |
| 2018-06-27 | $46.50 | $46.50 | 6,620 | — | — |
| 2018-06-26 | $53.00 | $53.00 | 2,230 | — | — |
| 2018-06-25 | $52.50 | $52.50 | 2,910 | — | — |
| 2018-06-22 | $57.00 | $57.00 | 16,410 | — | — |
| 2018-06-21 | $53.90 | $53.90 | 8,000 | — | — |
| 2018-06-20 | $59.00 | $59.00 | 10,190 | — | — |
| 2018-06-19 | $56.70 | $56.70 | 9,290 | — | — |
| 2018-06-18 | $57.50 | $57.50 | 36,760 | — | — |
| 2018-06-15 | $73.50 | $73.50 | 200,100 | — | — |
| 2018-06-14 | $41.00 | $41.00 | 2,690 | — | — |
| 2018-06-13 | $39.70 | $39.70 | 2,940 | — | — |
| 2018-06-12 | $41.80 | $41.80 | 1,210 | — | — |
| 2018-06-11 | $41.99 | $41.99 | 3,150 | — | — |
| 2018-06-08 | $41.50 | $41.50 | 4,160 | — | — |