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
- 2018-03-08 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 | $61.76 | $61.76 | 2,906 | — | — |
| 2018-12-28 | $63.04 | $63.04 | 20,463 | — | — |
| 2018-12-27 | $69.76 | $69.76 | 169,825 | — | — |
| 2018-12-26 | $38.56 | $38.56 | 3,300 | — | — |
| 2018-12-24 | $44.48 | $44.48 | 1,113 | — | — |
| 2018-12-21 | $40.80 | $40.80 | 3,069 | — | — |
| 2018-12-20 | $41.44 | $41.44 | 16,469 | — | — |
| 2018-12-19 | $47.68 | $47.68 | 1,925 | — | — |
| 2018-12-18 | $53.28 | $53.28 | 1,544 | — | — |
| 2018-12-17 | $59.68 | $59.68 | 1,919 | — | — |
| 2018-12-14 | $61.44 | $61.44 | 5,025 | — | — |
| 2018-12-13 | $66.88 | $66.88 | 988 | — | — |
| 2018-12-12 | $72.80 | $72.80 | 2,238 | — | — |
| 2018-12-11 | $72.80 | $72.80 | 1,006 | — | — |
| 2018-12-10 | $74.58 | $74.58 | 2,994 | — | — |
| 2018-12-07 | $75.68 | $75.68 | 1,144 | — | — |
| 2018-12-06 | $80.96 | $80.96 | 1,069 | — | — |
| 2018-12-04 | $77.76 | $77.76 | 1,419 | — | — |
| 2018-12-03 | $81.44 | $81.44 | 1,613 | — | — |
| 2018-11-30 | $77.28 | $77.28 | 1,206 | — | — |
| 2018-11-29 | $75.68 | $75.68 | 1,438 | — | — |
| 2018-11-28 | $76.96 | $76.96 | 1,750 | — | — |
| 2018-11-27 | $78.40 | $78.40 | 1,831 | — | — |
| 2018-11-26 | $81.44 | $81.44 | 975 | — | — |
| 2018-11-23 | $80.32 | $80.32 | 438 | — | — |
| 2018-11-21 | $83.52 | $83.52 | 2,350 | — | — |
| 2018-11-20 | $81.28 | $81.28 | 1,200 | — | — |
| 2018-11-19 | $89.84 | $89.84 | 4,150 | — | — |
| 2018-11-16 | $92.16 | $92.16 | 288 | — | — |
| 2018-11-15 | $91.68 | $91.68 | 575 | — | — |
| 2018-11-14 | $84.64 | $84.64 | 1,175 | — | — |
| 2018-11-13 | $88.56 | $88.56 | 369 | — | — |
| 2018-11-12 | $89.12 | $89.12 | 1,200 | — | — |
| 2018-11-09 | $94.40 | $94.40 | 5,131 | — | — |
| 2018-11-08 | $96.80 | $96.80 | 5,288 | — | — |
| 2018-11-07 | $92.48 | $92.48 | 2,119 | — | — |
| 2018-11-06 | $87.20 | $87.20 | 969 | — | — |
| 2018-11-05 | $83.20 | $83.20 | 2,913 | — | — |
| 2018-11-02 | $87.68 | $87.68 | 650 | — | — |
| 2018-11-01 | $89.60 | $89.60 | 3,275 | — | — |
| 2018-10-31 | $81.28 | $81.28 | 1,063 | — | — |
| 2018-10-30 | $86.40 | $86.40 | 1,925 | — | — |
| 2018-10-29 | $81.12 | $81.12 | 1,256 | — | — |
| 2018-10-26 | $89.92 | $89.92 | 825 | — | — |
| 2018-10-25 | $93.60 | $93.60 | 1,163 | — | — |
| 2018-10-24 | $96.00 | $96.00 | 4,194 | — | — |
| 2018-10-23 | $92.77 | $92.77 | 4,419 | — | — |
| 2018-10-22 | $90.56 | $90.56 | 2,363 | — | — |
| 2018-10-19 | $100.32 | $100.32 | 1,319 | — | — |
| 2018-10-18 | $101.34 | $101.34 | 813 | — | — |
| 2018-10-17 | $104.96 | $104.96 | 1,244 | — | — |
| 2018-10-16 | $100.00 | $100.00 | 944 | — | — |
| 2018-10-15 | $101.76 | $101.76 | 1,206 | — | — |
| 2018-10-12 | $99.84 | $99.84 | 938 | — | — |
| 2018-10-11 | $93.60 | $93.60 | 1,344 | — | — |
| 2018-10-10 | $94.40 | $94.40 | 1,413 | — | — |
| 2018-10-09 | $108.16 | $108.16 | 563 | — | — |
| 2018-10-08 | $109.60 | $109.60 | 2,381 | — | — |
| 2018-10-05 | $116.48 | $116.48 | 3,306 | — | — |
| 2018-10-04 | $119.20 | $119.20 | 988 | — | — |
| 2018-10-03 | $121.44 | $121.44 | 4,925 | — | — |
| 2018-10-02 | $121.28 | $121.28 | 2,731 | — | — |
| 2018-10-01 | $121.76 | $121.76 | 1,544 | — | — |
| 2018-09-28 | $122.56 | $122.56 | 1,025 | — | — |
| 2018-09-27 | $123.84 | $123.84 | 925 | — | — |
| 2018-09-26 | $123.84 | $123.84 | 788 | — | — |
| 2018-09-25 | $123.36 | $123.36 | 1,681 | — | — |
| 2018-09-24 | $121.60 | $121.60 | 3,806 | — | — |
| 2018-09-21 | $120.64 | $120.64 | 2,163 | — | — |
| 2018-09-20 | $120.16 | $120.16 | 2,588 | — | — |
| 2018-09-19 | $121.44 | $121.44 | 1,463 | — | — |
| 2018-09-18 | $128.96 | $128.96 | 475 | — | — |
| 2018-09-17 | $129.44 | $129.44 | 1,444 | — | — |
| 2018-09-14 | $132.00 | $132.00 | 5,131 | — | — |
| 2018-09-13 | $130.40 | $130.40 | 1,769 | — | — |
| 2018-09-12 | $138.56 | $138.56 | 556 | — | — |
| 2018-09-11 | $140.80 | $140.80 | 656 | — | — |
| 2018-09-10 | $146.56 | $146.56 | 925 | — | — |
| 2018-09-07 | $148.96 | $148.96 | 731 | — | — |
| 2018-09-06 | $145.60 | $145.60 | 1,019 | — | — |
| 2018-09-05 | $152.80 | $152.80 | 1,369 | — | — |
| 2018-09-04 | $158.08 | $158.08 | 1,981 | — | — |
| 2018-08-31 | $147.20 | $147.20 | 1,713 | — | — |
| 2018-08-30 | $148.64 | $148.64 | 2,400 | — | — |
| 2018-08-29 | $143.36 | $143.36 | 2,688 | — | — |
| 2018-08-28 | $132.00 | $132.00 | 1,994 | — | — |
| 2018-08-27 | $135.20 | $135.20 | 8,281 | — | — |
| 2018-08-24 | $127.57 | $127.57 | 2,981 | — | — |
| 2018-08-23 | $123.36 | $123.36 | 1,788 | — | — |
| 2018-08-22 | $125.60 | $125.60 | 1,194 | — | — |
| 2018-08-21 | $127.04 | $127.04 | 1,119 | — | — |
| 2018-08-20 | $128.64 | $128.64 | 1,200 | — | — |
| 2018-08-17 | $130.24 | $130.24 | 913 | — | — |
| 2018-08-16 | $131.04 | $131.04 | 1,588 | — | — |
| 2018-08-15 | $136.16 | $136.16 | 3,969 | — | — |
| 2018-08-14 | $137.60 | $137.60 | 2,531 | — | — |
| 2018-08-13 | $147.20 | $147.20 | 1,756 | — | — |
| 2018-08-10 | $148.00 | $148.00 | 1,800 | — | — |
| 2018-08-09 | $160.00 | $160.00 | 1,806 | — | — |
| 2018-08-08 | $155.20 | $155.20 | 1,263 | — | — |
| 2018-08-07 | $162.88 | $162.88 | 1,463 | — | — |
| 2018-08-06 | $162.08 | $162.08 | 1,663 | — | — |
| 2018-08-03 | $161.86 | $161.86 | 2,125 | — | — |
| 2018-08-02 | $172.24 | $172.24 | 1,500 | — | — |
| 2018-08-01 | $163.60 | $163.60 | 1,213 | — | — |
| 2018-07-31 | $160.80 | $160.80 | 1,538 | — | — |
| 2018-07-30 | $151.84 | $151.84 | 1,338 | — | — |
| 2018-07-27 | $152.00 | $152.00 | 2,694 | — | — |
| 2018-07-26 | $164.48 | $164.48 | 1,225 | — | — |
| 2018-07-25 | $161.44 | $161.44 | 3,056 | — | — |
| 2018-07-24 | $145.60 | $145.60 | 3,569 | — | — |
| 2018-07-23 | $163.84 | $163.84 | 1,119 | — | — |
| 2018-07-20 | $165.12 | $165.12 | 2,144 | — | — |
| 2018-07-19 | $172.16 | $172.16 | 1,044 | — | — |
| 2018-07-18 | $176.16 | $176.16 | 3,388 | — | — |
| 2018-07-17 | $187.84 | $187.84 | 2,150 | — | — |
| 2018-07-16 | $182.56 | $182.56 | 1,700 | — | — |
| 2018-07-13 | $175.04 | $175.04 | 4,256 | — | — |
| 2018-07-12 | $187.20 | $187.20 | 1,619 | — | — |
| 2018-07-11 | $189.60 | $189.60 | 7,931 | — | — |
| 2018-07-10 | $207.84 | $207.84 | 9,919 | — | — |
| 2018-07-09 | $176.48 | $176.48 | 2,731 | — | — |
| 2018-07-06 | $157.28 | $157.28 | 6,419 | — | — |
| 2018-07-05 | $148.80 | $148.80 | 8,131 | — | — |
| 2018-07-03 | $144.80 | $144.80 | 6,219 | — | — |
| 2018-07-02 | $146.88 | $146.88 | 5,081 | — | — |
| 2018-06-29 | $147.20 | $147.20 | 9,969 | — | — |
| 2018-06-28 | $145.28 | $145.28 | 1,656 | — | — |
| 2018-06-27 | $144.48 | $144.48 | 2,663 | — | — |
| 2018-06-26 | $147.36 | $147.36 | 2,056 | — | — |
| 2018-06-25 | $145.60 | $145.60 | 3,431 | — | — |
| 2018-06-22 | $140.16 | $140.16 | 7,006 | — | — |
| 2018-06-21 | $145.28 | $145.28 | 1,663 | — | — |
| 2018-06-20 | $144.48 | $144.48 | 1,656 | — | — |
| 2018-06-19 | $138.88 | $138.88 | 2,956 | — | — |
| 2018-06-18 | $141.60 | $141.60 | 3,856 | — | — |
| 2018-06-15 | $136.00 | $136.00 | 8,263 | — | — |
| 2018-06-14 | $158.24 | $158.24 | 3,019 | — | — |
| 2018-06-13 | $156.80 | $156.80 | 2,969 | — | — |
| 2018-06-12 | $157.92 | $157.92 | 3,394 | — | — |
| 2018-06-11 | $171.52 | $171.52 | 3,306 | — | — |
| 2018-06-08 | $165.60 | $165.60 | 2,706 | — | — |
| 2018-06-07 | $173.76 | $173.76 | 1,038 | — | — |
| 2018-06-06 | $172.96 | $172.96 | 1,369 | — | — |
| 2018-06-05 | $172.16 | $172.16 | 2,444 | — | — |
| 2018-06-04 | $175.68 | $175.68 | 5,156 | — | — |
| 2018-06-01 | $178.08 | $178.08 | 1,425 | — | — |
| 2018-05-31 | $175.84 | $175.84 | 2,025 | — | — |
| 2018-05-30 | $179.68 | $179.68 | 875 | — | — |
| 2018-05-29 | $180.16 | $180.16 | 713 | — | — |
| 2018-05-25 | $172.96 | $172.96 | 1,825 | — | — |
| 2018-05-24 | $174.40 | $174.40 | 8,175 | — | — |
| 2018-05-23 | $168.64 | $168.64 | 700 | — | — |
| 2018-05-22 | $178.88 | $178.88 | 1,156 | — | — |
| 2018-05-21 | $172.64 | $172.64 | 1,431 | — | — |
| 2018-05-18 | $165.60 | $165.60 | 294 | — | — |
| 2018-05-17 | $168.64 | $168.64 | 1,113 | — | — |
| 2018-05-16 | $159.84 | $159.84 | 2,388 | — | — |
| 2018-05-15 | $156.80 | $156.80 | 1,225 | — | — |
| 2018-05-14 | $152.00 | $152.00 | 1,563 | — | — |
| 2018-05-11 | $159.84 | $159.84 | 1,219 | — | — |
| 2018-05-10 | $158.88 | $158.88 | 1,581 | — | — |
| 2018-05-09 | $140.80 | $140.80 | 2,925 | — | — |
| 2018-05-08 | $130.40 | $130.40 | 1,600 | — | — |
| 2018-05-07 | $129.68 | $129.68 | 2,438 | — | — |
| 2018-05-04 | $123.20 | $123.20 | 2,488 | — | — |
| 2018-05-03 | $134.40 | $134.40 | 4,050 | — | — |
| 2018-05-02 | $112.32 | $112.32 | 1,044 | — | — |
| 2018-05-01 | $119.52 | $119.52 | 1,169 | — | — |
| 2018-04-30 | $121.60 | $121.60 | 1,381 | — | — |
| 2018-04-27 | $120.00 | $120.00 | 875 | — | — |
| 2018-04-26 | $124.00 | $124.00 | 1,725 | — | — |
| 2018-04-25 | $122.08 | $122.08 | 1,206 | — | — |
| 2018-04-24 | $120.64 | $120.64 | 4,675 | — | — |
| 2018-04-23 | $144.64 | $144.64 | 625 | — | — |
| 2018-04-20 | $148.48 | $148.48 | 681 | — | — |
| 2018-04-19 | $141.76 | $141.76 | 1,463 | — | — |
| 2018-04-18 | $141.12 | $141.12 | 969 | — | — |
| 2018-04-17 | $143.20 | $143.20 | 5,163 | — | — |
| 2018-04-16 | $148.16 | $148.16 | 1,356 | — | — |
| 2018-04-13 | $147.68 | $147.68 | 781 | — | — |
| 2018-04-12 | $143.04 | $143.04 | 2,113 | — | — |
| 2018-04-11 | $143.04 | $143.04 | 2,725 | — | — |
| 2018-04-10 | $156.64 | $156.64 | 5,556 | — | — |
| 2018-04-09 | $162.72 | $162.72 | 4,725 | — | — |
| 2018-04-06 | $176.80 | $176.80 | 2,869 | — | — |
| 2018-04-05 | $176.96 | $176.96 | 8,219 | — | — |
| 2018-04-04 | $168.00 | $168.00 | 5,225 | — | — |
| 2018-04-03 | $169.44 | $169.44 | 6,563 | — | — |
| 2018-04-02 | $173.44 | $173.44 | 6,469 | — | — |
| 2018-03-29 | $163.84 | $163.84 | 1,544 | — | — |
| 2018-03-28 | $157.28 | $157.28 | 1,006 | — | — |
| 2018-03-27 | $159.84 | $159.84 | 4,119 | — | — |
| 2018-03-26 | $167.36 | $167.36 | 500 | — | — |
| 2018-03-23 | $164.96 | $164.96 | 1,438 | — | — |
| 2018-03-22 | $164.00 | $164.00 | 1,275 | — | — |
| 2018-03-21 | $166.56 | $166.56 | 1,769 | — | — |
| 2018-03-20 | $164.00 | $164.00 | 1,688 | — | — |
| 2018-03-19 | $164.00 | $164.00 | 5,500 | — | — |
| 2018-03-16 | $173.92 | $173.92 | 6,394 | — | — |
| 2018-03-15 | $173.60 | $173.60 | 4,019 | — | — |
| 2018-03-14 | $167.52 | $167.52 | 2,800 | — | — |
| 2018-03-13 | $164.96 | $164.96 | 8,356 | — | — |
| 2018-03-12 | $166.88 | $166.88 | 16,219 | — | — |
| 2018-03-09 | $176.00 | $176.00 | 17,238 | — | — |
| 2018-03-08 | $176.48 | $176.48 | 119,363 | — | — |