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
- 2017-06-15 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 | $54.40 | $54.40 | 1,258 | — | — |
| 2018-12-28 | $51.00 | $51.00 | 1,339 | — | — |
| 2018-12-27 | $50.40 | $50.40 | 764 | — | — |
| 2018-12-26 | $52.60 | $52.60 | 1,404 | — | — |
| 2018-12-24 | $56.00 | $56.00 | 2,756 | — | — |
| 2018-12-21 | $45.40 | $45.40 | 3,605 | — | — |
| 2018-12-20 | $55.20 | $55.20 | 1,902 | — | — |
| 2018-12-19 | $66.20 | $66.20 | 456 | — | — |
| 2018-12-18 | $64.60 | $64.60 | 2,097 | — | — |
| 2018-12-17 | $64.00 | $64.00 | 1,558 | — | — |
| 2018-12-14 | $74.00 | $74.00 | 5,940 | — | — |
| 2018-12-13 | $74.00 | $74.00 | 1,133 | — | — |
| 2018-12-12 | $77.00 | $77.00 | 1,179 | — | — |
| 2018-12-11 | $75.00 | $75.00 | 606 | — | — |
| 2018-12-10 | $77.00 | $77.00 | 368 | — | — |
| 2018-12-07 | $78.00 | $78.00 | 936 | — | — |
| 2018-12-06 | $78.00 | $78.00 | 923 | — | — |
| 2018-12-04 | $81.40 | $81.40 | 1,981 | — | — |
| 2018-12-03 | $86.00 | $86.00 | 2,923 | — | — |
| 2018-11-30 | $81.40 | $81.40 | 712 | — | — |
| 2018-11-29 | $84.20 | $84.20 | 1,146 | — | — |
| 2018-11-28 | $87.00 | $87.00 | 1,154 | — | — |
| 2018-11-27 | $92.00 | $92.00 | 1,007 | — | — |
| 2018-11-26 | $92.80 | $92.80 | 2,184 | — | — |
| 2018-11-23 | $89.80 | $89.80 | 323 | — | — |
| 2018-11-21 | $90.00 | $90.00 | 1,024 | — | — |
| 2018-11-20 | $87.60 | $87.60 | 1,380 | — | — |
| 2018-11-19 | $94.60 | $94.60 | 1,444 | — | — |
| 2018-11-16 | $97.00 | $97.00 | 3,153 | — | — |
| 2018-11-15 | $107.00 | $107.00 | 2,138 | — | — |
| 2018-11-14 | $110.00 | $110.00 | 3,304 | — | — |
| 2018-11-13 | $102.20 | $102.20 | 4,541 | — | — |
| 2018-11-12 | $105.60 | $105.60 | 1,873 | — | — |
| 2018-11-09 | $112.00 | $112.00 | 2,189 | — | — |
| 2018-11-08 | $116.40 | $116.40 | 2,662 | — | — |
| 2018-11-07 | $123.00 | $123.00 | 12,654 | — | — |
| 2018-11-06 | $105.20 | $105.20 | 18,525 | — | — |
| 2018-11-05 | $124.00 | $124.00 | 15,145 | — | — |
| 2018-11-02 | $90.40 | $90.40 | 1,092 | — | — |
| 2018-11-01 | $83.80 | $83.80 | 2,718 | — | — |
| 2018-10-31 | $80.00 | $80.00 | 1,881 | — | — |
| 2018-10-30 | $82.00 | $82.00 | 1,433 | — | — |
| 2018-10-29 | $88.80 | $88.80 | 3,868 | — | — |
| 2018-10-26 | $92.00 | $92.00 | 1,413 | — | — |
| 2018-10-25 | $92.40 | $92.40 | 1,735 | — | — |
| 2018-10-24 | $97.40 | $97.40 | 992 | — | — |
| 2018-10-23 | $102.00 | $102.00 | 1,442 | — | — |
| 2018-10-22 | $98.00 | $98.00 | 1,267 | — | — |
| 2018-10-19 | $102.00 | $102.00 | 613 | — | — |
| 2018-10-18 | $100.60 | $100.60 | 873 | — | — |
| 2018-10-17 | $107.20 | $107.20 | 1,281 | — | — |
| 2018-10-16 | $106.00 | $106.00 | 2,651 | — | — |
| 2018-10-15 | $100.80 | $100.80 | 651 | — | — |
| 2018-10-12 | $103.40 | $103.40 | 1,124 | — | — |
| 2018-10-11 | $106.00 | $106.00 | 4,789 | — | — |
| 2018-10-10 | $100.00 | $100.00 | 1,720 | — | — |
| 2018-10-09 | $100.20 | $100.20 | 921 | — | — |
| 2018-10-08 | $105.20 | $105.20 | 624 | — | — |
| 2018-10-05 | $105.20 | $105.20 | 2,653 | — | — |
| 2018-10-04 | $102.00 | $102.00 | 1,703 | — | — |
| 2018-10-03 | $106.60 | $106.60 | 1,566 | — | — |
| 2018-10-02 | $108.00 | $108.00 | 3,231 | — | — |
| 2018-10-01 | $113.80 | $113.80 | 1,382 | — | — |
| 2018-09-28 | $112.20 | $112.20 | 540 | — | — |
| 2018-09-27 | $115.00 | $115.00 | 655 | — | — |
| 2018-09-26 | $113.80 | $113.80 | 1,075 | — | — |
| 2018-09-25 | $116.00 | $116.00 | 885 | — | — |
| 2018-09-24 | $120.00 | $120.00 | 2,448 | — | — |
| 2018-09-21 | $125.60 | $125.60 | 3,446 | — | — |
| 2018-09-20 | $137.60 | $137.60 | 2,571 | — | — |
| 2018-09-19 | $130.40 | $130.40 | 2,545 | — | — |
| 2018-09-18 | $130.80 | $130.80 | 1,471 | — | — |
| 2018-09-17 | $129.00 | $129.00 | 1,785 | — | — |
| 2018-09-14 | $127.40 | $127.40 | 2,871 | — | — |
| 2018-09-13 | $111.00 | $111.00 | 2,468 | — | — |
| 2018-09-12 | $118.00 | $118.00 | 1,985 | — | — |
| 2018-09-11 | $124.00 | $124.00 | 6,659 | — | — |
| 2018-09-10 | $101.00 | $101.00 | 8,101 | — | — |
| 2018-09-07 | $113.00 | $113.00 | 2,373 | — | — |
| 2018-09-06 | $123.00 | $123.00 | 1,237 | — | — |
| 2018-09-05 | $124.00 | $124.00 | 1,324 | — | — |
| 2018-09-04 | $129.40 | $129.40 | 1,319 | — | — |
| 2018-08-31 | $136.00 | $136.00 | 1,368 | — | — |
| 2018-08-30 | $134.20 | $134.20 | 1,103 | — | — |
| 2018-08-29 | $134.00 | $134.00 | 929 | — | — |
| 2018-08-28 | $138.00 | $138.00 | 663 | — | — |
| 2018-08-27 | $136.60 | $136.60 | 545 | — | — |
| 2018-08-24 | $138.00 | $138.00 | 928 | — | — |
| 2018-08-23 | $138.60 | $138.60 | 2,762 | — | — |
| 2018-08-22 | $140.00 | $140.00 | 2,249 | — | — |
| 2018-08-21 | $143.00 | $143.00 | 1,970 | — | — |
| 2018-08-20 | $146.00 | $146.00 | 3,930 | — | — |
| 2018-08-17 | $141.00 | $141.00 | 5,013 | — | — |
| 2018-08-16 | $158.00 | $158.00 | 6,014 | — | — |
| 2018-08-15 | $142.00 | $142.00 | 1,264 | — | — |
| 2018-08-14 | $138.00 | $138.00 | 1,752 | — | — |
| 2018-08-13 | $136.40 | $136.40 | 1,551 | — | — |
| 2018-08-10 | $139.80 | $139.80 | 1,758 | — | — |
| 2018-08-09 | $143.80 | $143.80 | 1,900 | — | — |
| 2018-08-08 | $140.00 | $140.00 | 1,528 | — | — |
| 2018-08-07 | $141.80 | $141.80 | 3,533 | — | — |
| 2018-08-06 | $152.00 | $152.00 | 5,522 | — | — |
| 2018-08-03 | $166.20 | $166.20 | 12,004 | — | — |
| 2018-08-02 | $163.00 | $163.00 | 4,849 | — | — |
| 2018-08-01 | $154.20 | $154.20 | 4,231 | — | — |
| 2018-07-31 | $154.60 | $154.60 | 8,203 | — | — |
| 2018-07-30 | $132.60 | $132.60 | 1,993 | — | — |
| 2018-07-27 | $134.00 | $134.00 | 1,722 | — | — |
| 2018-07-26 | $139.80 | $139.80 | 2,365 | — | — |
| 2018-07-25 | $140.00 | $140.00 | 3,742 | — | — |
| 2018-07-24 | $140.00 | $140.00 | 7,862 | — | — |
| 2018-07-23 | $156.60 | $156.60 | 4,809 | — | — |
| 2018-07-20 | $160.00 | $160.00 | 30,812 | — | — |
| 2018-07-19 | $156.20 | $156.20 | 68,658 | — | — |
| 2018-07-18 | $129.40 | $129.40 | 1,611 | — | — |
| 2018-07-17 | $132.00 | $132.00 | 1,260 | — | — |
| 2018-07-16 | $138.00 | $138.00 | 1,473 | — | — |
| 2018-07-13 | $143.20 | $143.20 | 1,768 | — | — |
| 2018-07-12 | $144.00 | $144.00 | 1,902 | — | — |
| 2018-07-11 | $150.80 | $150.80 | 1,664 | — | — |
| 2018-07-10 | $159.00 | $159.00 | 3,218 | — | — |
| 2018-07-09 | $148.60 | $148.60 | 3,637 | — | — |
| 2018-07-06 | $162.60 | $162.60 | 3,541 | — | — |
| 2018-07-05 | $188.00 | $188.00 | 4,088 | — | — |
| 2018-07-03 | $212.00 | $212.00 | 2,136 | — | — |
| 2018-07-02 | $218.00 | $218.00 | 3,855 | — | — |
| 2018-06-29 | $218.00 | $218.00 | 1,990 | — | — |
| 2018-06-28 | $216.00 | $216.00 | 1,603 | — | — |
| 2018-06-27 | $218.00 | $218.00 | 3,154 | — | — |
| 2018-06-26 | $226.00 | $226.00 | 2,234 | — | — |
| 2018-06-25 | $232.00 | $232.00 | 2,636 | — | — |
| 2018-06-22 | $232.00 | $232.00 | 3,869 | — | — |
| 2018-06-21 | $244.00 | $244.00 | 7,194 | — | — |
| 2018-06-20 | $268.00 | $268.00 | 44,155 | — | — |
| 2018-06-19 | $226.00 | $226.00 | 1,699 | — | — |
| 2018-06-18 | $231.80 | $231.80 | 1,704 | — | — |
| 2018-06-15 | $242.00 | $242.00 | 2,647 | — | — |
| 2018-06-14 | $240.00 | $240.00 | 2,094 | — | — |
| 2018-06-13 | $256.00 | $256.00 | 1,201 | — | — |
| 2018-06-12 | $257.00 | $257.00 | 2,711 | — | — |
| 2018-06-11 | $242.00 | $242.00 | 1,950 | — | — |
| 2018-06-08 | $256.00 | $256.00 | 2,724 | — | — |
| 2018-06-07 | $242.00 | $242.00 | 3,993 | — | — |
| 2018-06-06 | $274.00 | $274.00 | 4,831 | — | — |
| 2018-06-05 | $288.00 | $288.00 | 3,737 | — | — |
| 2018-06-04 | $304.00 | $304.00 | 4,815 | — | — |
| 2018-06-01 | $294.00 | $294.00 | 3,926 | — | — |
| 2018-05-31 | $306.00 | $306.00 | 5,558 | — | — |
| 2018-05-30 | $322.00 | $322.00 | 12,275 | — | — |
| 2018-05-29 | $348.00 | $348.00 | 20,382 | — | — |
| 2018-05-25 | $328.00 | $328.00 | 53,626 | — | — |
| 2018-05-24 | $218.00 | $218.00 | 5,307 | — | — |
| 2018-05-23 | $250.00 | $250.00 | 11,461 | — | — |
| 2018-05-22 | $272.00 | $272.00 | 22,539 | — | — |
| 2018-05-21 | $340.00 | $340.00 | 200,292 | — | — |
| 2018-05-18 | $224.00 | $224.00 | 53,314 | — | — |
| 2018-05-17 | $126.00 | $126.00 | 196 | — | — |
| 2018-05-16 | $126.00 | $126.00 | 374 | — | — |
| 2018-05-15 | $128.00 | $128.00 | 383 | — | — |
| 2018-05-14 | $126.00 | $126.00 | 871 | — | — |
| 2018-05-11 | $113.40 | $113.40 | 261 | — | — |
| 2018-05-10 | $117.20 | $117.20 | 663 | — | — |
| 2018-05-09 | $125.20 | $125.20 | 516 | — | — |
| 2018-05-08 | $123.80 | $123.80 | 2,305 | — | — |
| 2018-05-07 | $138.00 | $138.00 | 3,770 | — | — |
| 2018-05-04 | $110.00 | $110.00 | 1,192 | — | — |
| 2018-05-03 | $118.20 | $118.20 | 241 | — | — |
| 2018-05-02 | $121.60 | $121.60 | 112 | — | — |
| 2018-05-01 | $120.20 | $120.20 | 830 | — | — |
| 2018-04-30 | $120.00 | $120.00 | 429 | — | — |
| 2018-04-27 | $120.00 | $120.00 | 2,485 | — | — |
| 2018-04-26 | $138.00 | $138.00 | 186 | — | — |
| 2018-04-25 | $144.00 | $144.00 | 300 | — | — |
| 2018-04-24 | $148.20 | $148.20 | 204 | — | — |
| 2018-04-23 | $151.60 | $151.60 | 397 | — | — |
| 2018-04-20 | $154.80 | $154.80 | 984 | — | — |
| 2018-04-19 | $154.00 | $154.00 | 859 | — | — |
| 2018-04-18 | $158.00 | $158.00 | 358 | — | — |
| 2018-04-17 | $167.60 | $167.60 | 167 | — | — |
| 2018-04-16 | $168.00 | $168.00 | 415 | — | — |
| 2018-04-13 | $170.80 | $170.80 | 539 | — | — |
| 2018-04-12 | $178.80 | $178.80 | 315 | — | — |
| 2018-04-11 | $185.60 | $185.60 | 237 | — | — |
| 2018-04-10 | $190.00 | $190.00 | 216 | — | — |
| 2018-04-09 | $193.60 | $193.60 | 167 | — | — |
| 2018-04-06 | $190.20 | $190.20 | 268 | — | — |
| 2018-04-05 | $191.20 | $191.20 | 742 | — | — |
| 2018-04-04 | $198.00 | $198.00 | 473 | — | — |
| 2018-04-03 | $212.00 | $212.00 | 241 | — | — |
| 2018-04-02 | $218.00 | $218.00 | 229 | — | — |
| 2018-03-29 | $236.00 | $236.00 | 452 | — | — |
| 2018-03-28 | $236.00 | $236.00 | 428 | — | — |
| 2018-03-27 | $224.00 | $224.00 | 339 | — | — |
| 2018-03-26 | $228.00 | $228.00 | 159 | — | — |
| 2018-03-23 | $234.00 | $234.00 | 398 | — | — |
| 2018-03-22 | $244.00 | $244.00 | 199 | — | — |
| 2018-03-21 | $264.00 | $264.00 | 170 | — | — |
| 2018-03-20 | $266.00 | $266.00 | 170 | — | — |
| 2018-03-19 | $266.00 | $266.00 | 316 | — | — |
| 2018-03-16 | $274.00 | $274.00 | 137 | — | — |
| 2018-03-15 | $278.00 | $278.00 | 1,145 | — | — |
| 2018-03-14 | $276.00 | $276.00 | 467 | — | — |
| 2018-03-13 | $269.40 | $269.40 | 143 | — | — |
| 2018-03-12 | $278.00 | $278.00 | 522 | — | — |
| 2018-03-09 | $282.00 | $282.00 | 2,425 | — | — |
| 2018-03-08 | $260.00 | $260.00 | 193 | — | — |
| 2018-03-07 | $264.00 | $264.00 | 174 | — | — |
| 2018-03-06 | $272.00 | $272.00 | 318 | — | — |
| 2018-03-05 | $264.00 | $264.00 | 507 | — | — |
| 2018-03-02 | $255.20 | $255.20 | 1,551 | — | — |
| 2018-03-01 | $238.00 | $238.00 | 198 | — | — |
| 2018-02-28 | $235.20 | $235.20 | 264 | — | — |
| 2018-02-27 | $228.00 | $228.00 | 1,226 | — | — |
| 2018-02-26 | $248.40 | $248.40 | 707 | — | — |
| 2018-02-23 | $271.40 | $271.40 | 399 | — | — |
| 2018-02-22 | $272.00 | $272.00 | 200 | — | — |
| 2018-02-21 | $276.00 | $276.00 | 47 | — | — |
| 2018-02-20 | $272.00 | $272.00 | 183 | — | — |
| 2018-02-16 | $280.00 | $280.00 | 379 | — | — |
| 2018-02-15 | $290.00 | $290.00 | 409 | — | — |
| 2018-02-14 | $282.00 | $282.00 | 542 | — | — |
| 2018-02-13 | $290.00 | $290.00 | 1,020 | — | — |
| 2018-02-12 | $274.00 | $274.00 | 931 | — | — |
| 2018-02-09 | $292.00 | $292.00 | 1,013 | — | — |
| 2018-02-08 | $310.00 | $310.00 | 1,067 | — | — |
| 2018-02-07 | $323.40 | $323.40 | 793 | — | — |
| 2018-02-06 | $334.00 | $334.00 | 944 | — | — |
| 2018-02-05 | $342.00 | $342.00 | 1,812 | — | — |
| 2018-02-02 | $354.60 | $354.60 | 2,235 | — | — |
| 2018-02-01 | $350.00 | $350.00 | 1,588 | — | — |
| 2018-01-31 | $382.00 | $382.00 | 11,747 | — | — |
| 2018-01-30 | $328.00 | $328.00 | 524 | — | — |
| 2018-01-29 | $340.00 | $340.00 | 1,438 | — | — |
| 2018-01-26 | $352.00 | $352.00 | 1,529 | — | — |
| 2018-01-25 | $368.00 | $368.00 | 1,815 | — | — |
| 2018-01-24 | $356.00 | $356.00 | 1,926 | — | — |
| 2018-01-23 | $380.00 | $380.00 | 1,715 | — | — |
| 2018-01-22 | $395.00 | $395.00 | 1,522 | — | — |
| 2018-01-19 | $402.00 | $402.00 | 1,408 | — | — |
| 2018-01-18 | $406.00 | $406.00 | 2,407 | — | — |
| 2018-01-17 | $402.00 | $402.00 | 2,428 | — | — |
| 2018-01-16 | $414.00 | $414.00 | 3,495 | — | — |
| 2018-01-12 | $432.00 | $432.00 | 8,165 | — | — |
| 2018-01-11 | $568.00 | $568.00 | 1,400 | — | — |
| 2018-01-10 | $620.00 | $620.00 | 1,095 | — | — |
| 2018-01-09 | $658.00 | $658.00 | 934 | — | — |
| 2018-01-08 | $670.00 | $670.00 | 1,236 | — | — |
| 2018-01-05 | $642.00 | $642.00 | 3,799 | — | — |
| 2018-01-04 | $866.00 | $866.00 | 1,096 | — | — |
| 2018-01-03 | $915.00 | $915.00 | 652 | — | — |
| 2018-01-02 | $986.00 | $986.00 | 1,902 | — | — |