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
- 2017-07-12 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 | $44.70 | $44.70 | 1,017 | — | — |
| 2018-12-28 | $37.50 | $37.50 | 1,020 | — | — |
| 2018-12-27 | $34.50 | $34.50 | 897 | — | — |
| 2018-12-26 | $40.50 | $40.50 | 1,393 | — | — |
| 2018-12-24 | $45.60 | $45.60 | 250 | — | — |
| 2018-12-21 | $45.00 | $45.00 | 930 | — | — |
| 2018-12-20 | $50.10 | $50.10 | 653 | — | — |
| 2018-12-19 | $50.10 | $50.10 | 707 | — | — |
| 2018-12-18 | $51.60 | $51.60 | 407 | — | — |
| 2018-12-17 | $54.30 | $54.30 | 763 | — | — |
| 2018-12-14 | $57.63 | $57.63 | 3,167 | — | — |
| 2018-12-13 | $62.10 | $62.10 | 510 | — | — |
| 2018-12-12 | $65.43 | $65.43 | 620 | — | — |
| 2018-12-11 | $64.50 | $64.50 | 260 | — | — |
| 2018-12-10 | $69.00 | $69.00 | 633 | — | — |
| 2018-12-07 | $67.20 | $67.20 | 330 | — | — |
| 2018-12-06 | $65.10 | $65.10 | 433 | — | — |
| 2018-12-04 | $67.02 | $67.02 | 207 | — | — |
| 2018-12-03 | $63.30 | $63.30 | 123 | — | — |
| 2018-11-30 | $62.10 | $62.10 | 103 | — | — |
| 2018-11-29 | $63.00 | $63.00 | 243 | — | — |
| 2018-11-28 | $66.90 | $66.90 | 210 | — | — |
| 2018-11-27 | $67.50 | $67.50 | 333 | — | — |
| 2018-11-26 | $63.90 | $63.90 | 300 | — | — |
| 2018-11-23 | $64.50 | $64.50 | 63 | — | — |
| 2018-11-21 | $61.20 | $61.20 | 153 | — | — |
| 2018-11-20 | $60.00 | $60.00 | 617 | — | — |
| 2018-11-19 | $60.15 | $60.15 | 527 | — | — |
| 2018-11-16 | $67.50 | $67.50 | 763 | — | — |
| 2018-11-15 | $67.80 | $67.80 | 77 | — | — |
| 2018-11-14 | $74.40 | $74.40 | 363 | — | — |
| 2018-11-13 | $66.30 | $66.30 | 143 | — | — |
| 2018-11-12 | $68.70 | $68.70 | 53 | — | — |
| 2018-11-09 | $69.30 | $69.30 | 117 | — | — |
| 2018-11-08 | $69.30 | $69.30 | 237 | — | — |
| 2018-11-07 | $70.50 | $70.50 | 93 | — | — |
| 2018-11-06 | $69.90 | $69.90 | 203 | — | — |
| 2018-11-05 | $70.20 | $70.20 | 123 | — | — |
| 2018-11-02 | $70.80 | $70.80 | 63 | — | — |
| 2018-11-01 | $74.10 | $74.10 | 290 | — | — |
| 2018-10-31 | $69.30 | $69.30 | 57 | — | — |
| 2018-10-30 | $72.36 | $72.36 | 770 | — | — |
| 2018-10-29 | $72.30 | $72.30 | 500 | — | — |
| 2018-10-26 | $71.10 | $71.10 | 157 | — | — |
| 2018-10-25 | $72.00 | $72.00 | 343 | — | — |
| 2018-10-24 | $73.26 | $73.26 | 390 | — | — |
| 2018-10-23 | $73.08 | $73.08 | 247 | — | — |
| 2018-10-22 | $72.60 | $72.60 | 400 | — | — |
| 2018-10-19 | $75.00 | $75.00 | 240 | — | — |
| 2018-10-18 | $78.00 | $78.00 | 700 | — | — |
| 2018-10-17 | $75.30 | $75.30 | 337 | — | — |
| 2018-10-16 | $78.30 | $78.30 | 2,013 | — | — |
| 2018-10-15 | $72.96 | $72.96 | 223 | — | — |
| 2018-10-12 | $75.00 | $75.00 | 360 | — | — |
| 2018-10-11 | $72.60 | $72.60 | 910 | — | — |
| 2018-10-10 | $69.30 | $69.30 | 1,593 | — | — |
| 2018-10-09 | $67.50 | $67.50 | 443 | — | — |
| 2018-10-08 | $69.15 | $69.15 | 500 | — | — |
| 2018-10-05 | $71.10 | $71.10 | 410 | — | — |
| 2018-10-04 | $73.50 | $73.50 | 240 | — | — |
| 2018-10-03 | $71.70 | $71.70 | 307 | — | — |
| 2018-10-02 | $72.30 | $72.30 | 1,080 | — | — |
| 2018-10-01 | $74.70 | $74.70 | 1,230 | — | — |
| 2018-09-28 | $78.90 | $78.90 | 377 | — | — |
| 2018-09-27 | $78.90 | $78.90 | 297 | — | — |
| 2018-09-26 | $79.20 | $79.20 | 180 | — | — |
| 2018-09-25 | $78.90 | $78.90 | 447 | — | — |
| 2018-09-24 | $80.10 | $80.10 | 377 | — | — |
| 2018-09-21 | $78.90 | $78.90 | 777 | — | — |
| 2018-09-20 | $82.50 | $82.50 | 410 | — | — |
| 2018-09-19 | $79.20 | $79.20 | 457 | — | — |
| 2018-09-18 | $81.00 | $81.00 | 417 | — | — |
| 2018-09-17 | $79.80 | $79.80 | 323 | — | — |
| 2018-09-14 | $78.90 | $78.90 | 2,753 | — | — |
| 2018-09-13 | $87.30 | $87.30 | 3,060 | — | — |
| 2018-09-12 | $91.80 | $91.80 | 313 | — | — |
| 2018-09-11 | $93.60 | $93.60 | 1,127 | — | — |
| 2018-09-10 | $96.30 | $96.30 | 290 | — | — |
| 2018-09-07 | $94.50 | $94.50 | 667 | — | — |
| 2018-09-06 | $94.50 | $94.50 | 313 | — | — |
| 2018-09-05 | $93.90 | $93.90 | 1,193 | — | — |
| 2018-09-04 | $97.20 | $97.20 | 477 | — | — |
| 2018-08-31 | $98.10 | $98.10 | 470 | — | — |
| 2018-08-30 | $97.20 | $97.20 | 730 | — | — |
| 2018-08-29 | $99.60 | $99.60 | 600 | — | — |
| 2018-08-28 | $95.79 | $95.79 | 913 | — | — |
| 2018-08-27 | $95.40 | $95.40 | 293 | — | — |
| 2018-08-24 | $93.90 | $93.90 | 983 | — | — |
| 2018-08-23 | $93.00 | $93.00 | 373 | — | — |
| 2018-08-22 | $95.10 | $95.10 | 467 | — | — |
| 2018-08-21 | $96.00 | $96.00 | 1,167 | — | — |
| 2018-08-20 | $97.50 | $97.50 | 653 | — | — |
| 2018-08-17 | $98.10 | $98.10 | 1,483 | — | — |
| 2018-08-16 | $100.80 | $100.80 | 300 | — | — |
| 2018-08-15 | $101.10 | $101.10 | 640 | — | — |
| 2018-08-14 | $100.89 | $100.89 | 2,450 | — | — |
| 2018-08-13 | $104.37 | $104.37 | 210 | — | — |
| 2018-08-10 | $105.00 | $105.00 | 567 | — | — |
| 2018-08-09 | $105.90 | $105.90 | 277 | — | — |
| 2018-08-08 | $109.38 | $109.38 | 1,507 | — | — |
| 2018-08-07 | $107.70 | $107.70 | 460 | — | — |
| 2018-08-06 | $107.70 | $107.70 | 410 | — | — |
| 2018-08-03 | $110.67 | $110.67 | 200 | — | — |
| 2018-08-02 | $112.50 | $112.50 | 643 | — | — |
| 2018-08-01 | $108.00 | $108.00 | 427 | — | — |
| 2018-07-31 | $105.60 | $105.60 | 3,983 | — | — |
| 2018-07-30 | $104.10 | $104.10 | 1,177 | — | — |
| 2018-07-27 | $102.00 | $102.00 | 2,013 | — | — |
| 2018-07-26 | $105.90 | $105.90 | 4,333 | — | — |
| 2018-07-25 | $105.90 | $105.90 | 50,693 | — | — |
| 2018-07-24 | $101.10 | $101.10 | 667 | — | — |
| 2018-07-23 | $101.10 | $101.10 | 1,187 | — | — |
| 2018-07-20 | $103.20 | $103.20 | 443 | — | — |
| 2018-07-19 | $103.20 | $103.20 | 513 | — | — |
| 2018-07-18 | $104.70 | $104.70 | 1,033 | — | — |
| 2018-07-17 | $108.90 | $108.90 | 970 | — | — |
| 2018-07-16 | $102.60 | $102.60 | 970 | — | — |
| 2018-07-13 | $108.60 | $108.60 | 517 | — | — |
| 2018-07-12 | $107.10 | $107.10 | 1,093 | — | — |
| 2018-07-11 | $107.10 | $107.10 | 2,500 | — | — |
| 2018-07-10 | $108.90 | $108.90 | 2,033 | — | — |
| 2018-07-09 | $114.60 | $114.60 | 7,097 | — | — |
| 2018-07-06 | $127.20 | $127.20 | 6,447 | — | — |
| 2018-07-05 | $113.37 | $113.37 | 560 | — | — |
| 2018-07-03 | $114.30 | $114.30 | 207 | — | — |
| 2018-07-02 | $114.60 | $114.60 | 513 | — | — |
| 2018-06-29 | $116.40 | $116.40 | 523 | — | — |
| 2018-06-28 | $114.60 | $114.60 | 810 | — | — |
| 2018-06-27 | $114.30 | $114.30 | 893 | — | — |
| 2018-06-26 | $115.20 | $115.20 | 607 | — | — |
| 2018-06-25 | $120.60 | $120.60 | 4,543 | — | — |
| 2018-06-22 | $112.50 | $112.50 | 1,697 | — | — |
| 2018-06-21 | $113.40 | $113.40 | 3,660 | — | — |
| 2018-06-20 | $116.40 | $116.40 | 3,900 | — | — |
| 2018-06-19 | $117.00 | $117.00 | 4,387 | — | — |
| 2018-06-18 | $121.50 | $121.50 | 5,267 | — | — |
| 2018-06-15 | $130.20 | $130.20 | 11,520 | — | — |
| 2018-06-14 | $127.50 | $127.50 | 9,867 | — | — |
| 2018-06-13 | $120.90 | $120.90 | 38,703 | — | — |
| 2018-06-12 | $120.00 | $120.00 | 9,320 | — | — |
| 2018-06-11 | $126.06 | $126.06 | 10,630 | — | — |
| 2018-06-08 | $129.30 | $129.30 | 14,173 | — | — |
| 2018-06-07 | $148.80 | $148.80 | 15,357 | — | — |
| 2018-06-06 | $157.50 | $157.50 | 31,247 | — | — |
| 2018-06-05 | $158.40 | $158.40 | 412,383 | — | — |
| 2018-06-04 | $133.20 | $133.20 | 49,457 | — | — |
| 2018-06-01 | $143.70 | $143.70 | 696,613 | — | — |
| 2018-05-31 | $87.00 | $87.00 | 21,777 | — | — |
| 2018-05-30 | $100.20 | $100.20 | 213,920 | — | — |
| 2018-05-29 | $106.20 | $106.20 | 558,700 | — | — |
| 2018-05-25 | $48.60 | $48.60 | 1,153 | — | — |
| 2018-05-24 | $49.20 | $49.20 | 513 | — | — |
| 2018-05-23 | $51.60 | $51.60 | 137 | — | — |
| 2018-05-22 | $52.20 | $52.20 | 160 | — | — |
| 2018-05-21 | $50.70 | $50.70 | 123 | — | — |
| 2018-05-18 | $51.60 | $51.60 | 563 | — | — |
| 2018-05-17 | $51.30 | $51.30 | 290 | — | — |
| 2018-05-16 | $51.00 | $51.00 | 673 | — | — |
| 2018-05-15 | $53.55 | $53.55 | 390 | — | — |
| 2018-05-14 | $55.50 | $55.50 | 283 | — | — |
| 2018-05-11 | $55.20 | $55.20 | 160 | — | — |
| 2018-05-10 | $54.30 | $54.30 | 567 | — | — |
| 2018-05-09 | $55.20 | $55.20 | 103 | — | — |
| 2018-05-08 | $55.20 | $55.20 | 250 | — | — |
| 2018-05-07 | $55.20 | $55.20 | 323 | — | — |
| 2018-05-04 | $56.40 | $56.40 | 530 | — | — |
| 2018-05-03 | $57.30 | $57.30 | 183 | — | — |
| 2018-05-02 | $57.60 | $57.60 | 403 | — | — |
| 2018-05-01 | $57.90 | $57.90 | 213 | — | — |
| 2018-04-30 | $57.60 | $57.60 | 247 | — | — |
| 2018-04-27 | $58.80 | $58.80 | 400 | — | — |
| 2018-04-26 | $59.70 | $59.70 | 70 | — | — |
| 2018-04-25 | $56.40 | $56.40 | 490 | — | — |
| 2018-04-24 | $60.00 | $60.00 | 623 | — | — |
| 2018-04-23 | $59.40 | $59.40 | 190 | — | — |
| 2018-04-20 | $60.00 | $60.00 | 1,037 | — | — |
| 2018-04-19 | $57.48 | $57.48 | 410 | — | — |
| 2018-04-18 | $56.13 | $56.13 | 953 | — | — |
| 2018-04-17 | $58.50 | $58.50 | 527 | — | — |
| 2018-04-16 | $56.10 | $56.10 | 133 | — | — |
| 2018-04-13 | $57.90 | $57.90 | 540 | — | — |
| 2018-04-12 | $57.00 | $57.00 | 560 | — | — |
| 2018-04-11 | $57.00 | $57.00 | 1,317 | — | — |
| 2018-04-10 | $58.80 | $58.80 | 790 | — | — |
| 2018-04-09 | $55.80 | $55.80 | 1,280 | — | — |
| 2018-04-06 | $62.40 | $62.40 | 380 | — | — |
| 2018-04-05 | $63.60 | $63.60 | 957 | — | — |
| 2018-04-04 | $66.30 | $66.30 | 1,023 | — | — |
| 2018-04-03 | $63.00 | $63.00 | 1,330 | — | — |
| 2018-04-02 | $67.80 | $67.80 | 1,387 | — | — |
| 2018-03-29 | $65.40 | $65.40 | 3,073 | — | — |
| 2018-03-28 | $69.54 | $69.54 | 3,900 | — | — |
| 2018-03-27 | $70.20 | $70.20 | 827 | — | — |
| 2018-03-26 | $71.10 | $71.10 | 290 | — | — |
| 2018-03-23 | $70.20 | $70.20 | 1,260 | — | — |
| 2018-03-22 | $66.30 | $66.30 | 140 | — | — |
| 2018-03-21 | $66.99 | $66.99 | 293 | — | — |
| 2018-03-20 | $63.90 | $63.90 | 493 | — | — |
| 2018-03-19 | $67.50 | $67.50 | 763 | — | — |
| 2018-03-16 | $63.30 | $63.30 | 857 | — | — |
| 2018-03-15 | $66.00 | $66.00 | 300 | — | — |
| 2018-03-14 | $69.30 | $69.30 | 630 | — | — |
| 2018-03-13 | $67.50 | $67.50 | 1,867 | — | — |
| 2018-03-12 | $68.40 | $68.40 | 483 | — | — |
| 2018-03-09 | $71.10 | $71.10 | 810 | — | — |
| 2018-03-08 | $79.50 | $79.50 | 1,520 | — | — |
| 2018-03-07 | $82.80 | $82.80 | 980 | — | — |
| 2018-03-06 | $80.40 | $80.40 | 777 | — | — |
| 2018-03-05 | $75.30 | $75.30 | 1,087 | — | — |
| 2018-03-02 | $72.00 | $72.00 | 1,720 | — | — |
| 2018-03-01 | $61.80 | $61.80 | 1,257 | — | — |
| 2018-02-28 | $51.90 | $51.90 | 2,323 | — | — |
| 2018-02-27 | $46.80 | $46.80 | 2,613 | — | — |
| 2018-02-26 | $56.40 | $56.40 | 930 | — | — |
| 2018-02-23 | $58.20 | $58.20 | 2,657 | — | — |
| 2018-02-22 | $67.20 | $67.20 | 617 | — | — |
| 2018-02-21 | $71.70 | $71.70 | 467 | — | — |
| 2018-02-20 | $70.20 | $70.20 | 2,000 | — | — |
| 2018-02-16 | $76.50 | $76.50 | 1,860 | — | — |
| 2018-02-15 | $75.60 | $75.60 | 640 | — | — |
| 2018-02-14 | $73.80 | $73.80 | 463 | — | — |
| 2018-02-13 | $77.70 | $77.70 | 450 | — | — |
| 2018-02-12 | $76.20 | $76.20 | 1,500 | — | — |
| 2018-02-09 | $75.60 | $75.60 | 2,547 | — | — |
| 2018-02-08 | $77.40 | $77.40 | 430 | — | — |
| 2018-02-07 | $80.40 | $80.40 | 520 | — | — |
| 2018-02-06 | $78.00 | $78.00 | 443 | — | — |
| 2018-02-05 | $83.10 | $83.10 | 293 | — | — |
| 2018-02-02 | $77.10 | $77.10 | 900 | — | — |
| 2018-02-01 | $81.30 | $81.30 | 1,867 | — | — |
| 2018-01-31 | $87.00 | $87.00 | 1,100 | — | — |
| 2018-01-30 | $87.90 | $87.90 | 7,250 | — | — |
| 2018-01-29 | $86.70 | $86.70 | 700 | — | — |
| 2018-01-26 | $85.20 | $85.20 | 490 | — | — |
| 2018-01-25 | $87.30 | $87.30 | 907 | — | — |
| 2018-01-24 | $84.60 | $84.60 | 497 | — | — |
| 2018-01-23 | $84.00 | $84.00 | 1,657 | — | — |
| 2018-01-22 | $89.10 | $89.10 | 770 | — | — |
| 2018-01-19 | $88.20 | $88.20 | 1,743 | — | — |
| 2018-01-18 | $90.90 | $90.90 | 2,000 | — | — |
| 2018-01-17 | $87.90 | $87.90 | 250 | — | — |
| 2018-01-16 | $89.70 | $89.70 | 1,217 | — | — |
| 2018-01-12 | $96.00 | $96.00 | 563 | — | — |
| 2018-01-11 | $94.80 | $94.80 | 707 | — | — |
| 2018-01-10 | $92.40 | $92.40 | 2,023 | — | — |
| 2018-01-09 | $91.80 | $91.80 | 3,580 | — | — |
| 2018-01-08 | $83.70 | $83.70 | 687 | — | — |
| 2018-01-05 | $83.40 | $83.40 | 2,027 | — | — |
| 2018-01-04 | $75.00 | $75.00 | 1,160 | — | — |
| 2018-01-03 | $83.40 | $83.40 | 680 | — | — |
| 2018-01-02 | $82.80 | $82.80 | 1,197 | — | — |