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
- 2017-12-19 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 | $78.00 | $78.00 | 2,445 | — | — |
| 2018-12-28 | $75.20 | $75.20 | 1,390 | — | — |
| 2018-12-27 | $77.00 | $77.00 | 1,545 | — | — |
| 2018-12-26 | $75.94 | $75.94 | 1,780 | — | — |
| 2018-12-24 | $76.40 | $76.40 | 995 | — | — |
| 2018-12-21 | $78.00 | $78.00 | 1,810 | — | — |
| 2018-12-20 | $77.20 | $77.20 | 1,930 | — | — |
| 2018-12-19 | $79.61 | $79.61 | 3,370 | — | — |
| 2018-12-18 | $78.61 | $78.61 | 2,445 | — | — |
| 2018-12-17 | $76.60 | $76.60 | 2,355 | — | — |
| 2018-12-14 | $79.60 | $79.60 | 1,440 | — | — |
| 2018-12-13 | $73.60 | $73.60 | 1,755 | — | — |
| 2018-12-12 | $80.00 | $80.00 | 1,490 | — | — |
| 2018-12-11 | $71.60 | $71.60 | 2,865 | — | — |
| 2018-12-10 | $70.00 | $70.00 | 1,905 | — | — |
| 2018-12-07 | $69.80 | $69.80 | 1,620 | — | — |
| 2018-12-06 | $70.80 | $70.80 | 3,375 | — | — |
| 2018-12-04 | $69.55 | $69.55 | 3,360 | — | — |
| 2018-12-03 | $70.00 | $70.00 | 3,340 | — | — |
| 2018-11-30 | $69.40 | $69.40 | 1,600 | — | — |
| 2018-11-29 | $68.50 | $68.50 | 2,515 | — | — |
| 2018-11-28 | $67.07 | $67.07 | 3,105 | — | — |
| 2018-11-27 | $63.92 | $63.92 | 2,020 | — | — |
| 2018-11-26 | $63.41 | $63.41 | 3,100 | — | — |
| 2018-11-23 | $61.38 | $61.38 | 2,035 | — | — |
| 2018-11-21 | $58.60 | $58.60 | 7,685 | — | — |
| 2018-11-20 | $52.00 | $52.00 | 4,110 | — | — |
| 2018-11-19 | $40.00 | $40.00 | 35 | — | — |
| 2018-11-16 | $39.40 | $39.40 | 20 | — | — |
| 2018-11-15 | $40.80 | $40.80 | 115 | — | — |
| 2018-11-14 | $40.79 | $40.79 | 115 | — | — |
| 2018-11-13 | $40.40 | $40.40 | 35 | — | — |
| 2018-11-12 | $40.20 | $40.20 | 175 | — | — |
| 2018-11-09 | $41.35 | $41.35 | 150 | — | — |
| 2018-11-08 | $40.80 | $40.80 | 130 | — | — |
| 2018-11-07 | $40.40 | $40.40 | 245 | — | — |
| 2018-11-06 | $43.00 | $43.00 | 25 | — | — |
| 2018-11-05 | $41.20 | $41.20 | 130 | — | — |
| 2018-11-02 | $41.00 | $41.00 | 20 | — | — |
| 2018-11-01 | $44.20 | $44.20 | 130 | — | — |
| 2018-10-31 | $42.40 | $42.40 | 5 | — | — |
| 2018-10-30 | $42.00 | $42.00 | 95 | — | — |
| 2018-10-29 | $40.80 | $40.80 | 25 | — | — |
| 2018-10-26 | $42.40 | $42.40 | 15 | — | — |
| 2018-10-25 | $42.00 | $42.00 | 50 | — | — |
| 2018-10-24 | $41.40 | $41.40 | 10 | — | — |
| 2018-10-23 | $45.00 | $45.00 | 205 | — | — |
| 2018-10-22 | $46.00 | $46.00 | 45 | — | — |
| 2018-10-19 | $46.00 | $46.00 | 375 | — | — |
| 2018-10-18 | $47.20 | $47.20 | 275 | — | — |
| 2018-10-17 | $46.83 | $46.83 | 30 | — | — |
| 2018-10-16 | $48.80 | $48.80 | 470 | — | — |
| 2018-10-15 | $48.77 | $48.77 | 410 | — | — |
| 2018-10-12 | $45.20 | $45.20 | 735 | — | — |
| 2018-10-11 | $41.60 | $41.60 | 145 | — | — |
| 2018-10-10 | $40.80 | $40.80 | 210 | — | — |
| 2018-10-09 | $40.60 | $40.60 | 770 | — | — |
| 2018-10-08 | $35.82 | $35.82 | 3,645 | — | — |
| 2018-10-05 | $46.00 | $46.00 | 165 | — | — |
| 2018-10-04 | $46.20 | $46.20 | 105 | — | — |
| 2018-10-03 | $51.00 | $51.00 | 5 | — | — |
| 2018-10-02 | $51.00 | $51.00 | 25 | — | — |
| 2018-10-01 | $51.00 | $51.00 | 95 | — | — |
| 2018-09-28 | $50.00 | $50.00 | 210 | — | — |
| 2018-09-27 | $45.60 | $45.60 | 860 | — | — |
| 2018-09-26 | $45.60 | $45.60 | 815 | — | — |
| 2018-09-25 | $45.20 | $45.20 | 75 | — | — |
| 2018-09-24 | $45.40 | $45.40 | 80 | — | — |
| 2018-09-21 | $51.00 | $51.00 | 185 | — | — |
| 2018-09-20 | $56.40 | $56.40 | 160 | — | — |
| 2018-09-19 | $55.40 | $55.40 | 30 | — | — |
| 2018-09-18 | $53.00 | $53.00 | 395 | — | — |
| 2018-09-17 | $55.60 | $55.60 | 2,275 | — | — |
| 2018-09-14 | $59.55 | $59.55 | 20 | — | — |
| 2018-09-13 | $56.40 | $56.40 | 160 | — | — |
| 2018-09-12 | $55.60 | $55.60 | 560 | — | — |
| 2018-09-11 | $59.66 | $59.66 | 25 | — | — |
| 2018-09-10 | $56.40 | $56.40 | 30 | — | — |
| 2018-09-07 | $57.00 | $57.00 | 50 | — | — |
| 2018-09-06 | $55.13 | $55.13 | 35 | — | — |
| 2018-09-05 | $55.00 | $55.00 | 400 | — | — |
| 2018-09-04 | $56.00 | $56.00 | 10 | — | — |
| 2018-08-31 | $59.57 | $59.57 | 15 | — | — |
| 2018-08-30 | $55.00 | $55.00 | 150 | — | — |
| 2018-08-29 | $57.80 | $57.80 | 65 | — | — |
| 2018-08-28 | $57.60 | $57.60 | 80 | — | — |
| 2018-08-27 | $57.00 | $57.00 | 425 | — | — |
| 2018-08-24 | $57.40 | $57.40 | 1,035 | — | — |
| 2018-08-23 | $59.00 | $59.00 | 100 | — | — |
| 2018-08-22 | $57.80 | $57.80 | 75 | — | — |
| 2018-08-21 | $58.00 | $58.00 | 155 | — | — |
| 2018-08-20 | $56.00 | $56.00 | 345 | — | — |
| 2018-08-17 | $59.80 | $59.80 | 455 | — | — |
| 2018-08-16 | $54.20 | $54.20 | 445 | — | — |
| 2018-08-15 | $59.60 | $59.60 | 385 | — | — |
| 2018-08-14 | $57.80 | $57.80 | 840 | — | — |
| 2018-08-13 | $58.40 | $58.40 | 620 | — | — |
| 2018-08-10 | $58.20 | $58.20 | 45 | — | — |
| 2018-08-09 | $59.20 | $59.20 | 5 | — | — |
| 2018-08-08 | $59.20 | $59.20 | 95 | — | — |
| 2018-08-07 | $60.80 | $60.80 | 545 | — | — |
| 2018-08-06 | $59.60 | $59.60 | 465 | — | — |
| 2018-08-03 | $59.00 | $59.00 | 410 | — | — |
| 2018-08-02 | $58.80 | $58.80 | 440 | — | — |
| 2018-08-01 | $60.20 | $60.20 | 610 | — | — |
| 2018-07-31 | $58.20 | $58.20 | 1,290 | — | — |
| 2018-07-30 | $61.60 | $61.60 | 500 | — | — |
| 2018-07-27 | $57.12 | $57.12 | 755 | — | — |
| 2018-07-26 | $60.40 | $60.40 | 110 | — | — |
| 2018-07-25 | $61.20 | $61.20 | 1,440 | — | — |
| 2018-07-24 | $60.40 | $60.40 | 2,170 | — | — |
| 2018-07-23 | $68.80 | $68.80 | 1,275 | — | — |
| 2018-07-20 | $71.00 | $71.00 | 3,370 | — | — |
| 2018-07-19 | $65.00 | $65.00 | 2,160 | — | — |
| 2018-07-18 | $56.60 | $56.60 | 1,845 | — | — |
| 2018-07-17 | $53.38 | $53.38 | 2,470 | — | — |
| 2018-07-16 | $62.00 | $62.00 | 975 | — | — |
| 2018-07-13 | $62.96 | $62.96 | 320 | — | — |
| 2018-07-12 | $66.60 | $66.60 | 565 | — | — |
| 2018-07-11 | $68.00 | $68.00 | 2,080 | — | — |
| 2018-07-10 | $76.20 | $76.20 | 2,475 | — | — |
| 2018-07-09 | $83.21 | $83.21 | 855 | — | — |
| 2018-07-06 | $86.31 | $86.31 | 2,155 | — | — |
| 2018-07-05 | $88.00 | $88.00 | 1,205 | — | — |
| 2018-07-03 | $83.92 | $83.92 | 325 | — | — |
| 2018-07-02 | $83.55 | $83.55 | 205 | — | — |
| 2018-06-29 | $81.00 | $81.00 | 310 | — | — |
| 2018-06-28 | $81.00 | $81.00 | 380 | — | — |
| 2018-06-27 | $79.92 | $79.92 | 1,100 | — | — |
| 2018-06-26 | $82.40 | $82.40 | 1,065 | — | — |
| 2018-06-25 | $84.40 | $84.40 | 1,245 | — | — |
| 2018-06-22 | $80.86 | $80.86 | 495 | — | — |
| 2018-06-21 | $81.75 | $81.75 | 835 | — | — |
| 2018-06-20 | $81.80 | $81.80 | 80 | — | — |
| 2018-06-19 | $82.41 | $82.41 | 200 | — | — |
| 2018-06-18 | $89.24 | $89.24 | 565 | — | — |
| 2018-06-15 | $85.20 | $85.20 | 445 | — | — |
| 2018-06-14 | $82.00 | $82.00 | 150 | — | — |
| 2018-06-13 | $88.00 | $88.00 | 135 | — | — |
| 2018-06-12 | $88.20 | $88.20 | 725 | — | — |
| 2018-06-11 | $95.98 | $95.98 | 1,215 | — | — |
| 2018-06-08 | $94.85 | $94.85 | 395 | — | — |
| 2018-06-07 | $98.00 | $98.00 | 1,230 | — | — |
| 2018-06-06 | $92.00 | $92.00 | 170 | — | — |
| 2018-06-05 | $98.40 | $98.40 | 4,120 | — | — |
| 2018-06-04 | $90.40 | $90.40 | 2,505 | — | — |
| 2018-06-01 | $94.40 | $94.40 | 20 | — | — |
| 2018-05-31 | $95.60 | $95.60 | 1,640 | — | — |
| 2018-05-30 | $89.74 | $89.74 | 5,815 | — | — |
| 2018-05-29 | $87.20 | $87.20 | 4,090 | — | — |
| 2018-05-25 | $84.20 | $84.20 | 2,355 | — | — |
| 2018-05-24 | $80.20 | $80.20 | 210 | — | — |
| 2018-05-23 | $83.40 | $83.40 | 3,300 | — | — |
| 2018-05-22 | $80.00 | $80.00 | 625 | — | — |
| 2018-05-21 | $75.63 | $75.63 | 465 | — | — |
| 2018-05-18 | $75.80 | $75.80 | 15 | — | — |
| 2018-05-17 | $73.60 | $73.60 | 200 | — | — |
| 2018-05-16 | $73.61 | $73.61 | 25 | — | — |
| 2018-05-15 | $77.96 | $77.96 | 0 | — | — |
| 2018-05-14 | $77.96 | $77.96 | 0 | — | — |
| 2018-05-11 | $77.96 | $77.96 | 285 | — | — |
| 2018-05-10 | $74.40 | $74.40 | 130 | — | — |
| 2018-05-09 | $76.20 | $76.20 | 140 | — | — |
| 2018-05-08 | $75.60 | $75.60 | 60 | — | — |
| 2018-05-07 | $76.00 | $76.00 | 20 | — | — |
| 2018-05-04 | $71.80 | $71.80 | 10 | — | — |
| 2018-05-03 | $77.91 | $77.91 | 0 | — | — |
| 2018-05-02 | $77.91 | $77.91 | 20 | — | — |
| 2018-05-01 | $75.40 | $75.40 | 40 | — | — |
| 2018-04-30 | $76.00 | $76.00 | 20 | — | — |
| 2018-04-27 | $76.40 | $76.40 | 10 | — | — |
| 2018-04-26 | $78.02 | $78.02 | 15 | — | — |
| 2018-04-25 | $80.00 | $80.00 | 285 | — | — |
| 2018-04-24 | $75.20 | $75.20 | 295 | — | — |
| 2018-04-23 | $81.80 | $81.80 | 100 | — | — |
| 2018-04-20 | $82.98 | $82.98 | 300 | — | — |
| 2018-04-19 | $76.00 | $76.00 | 190 | — | — |
| 2018-04-18 | $78.00 | $78.00 | 610 | — | — |
| 2018-04-17 | $77.60 | $77.60 | 330 | — | — |
| 2018-04-16 | $84.00 | $84.00 | 20 | — | — |
| 2018-04-13 | $84.26 | $84.26 | 1,900 | — | — |
| 2018-04-12 | $75.60 | $75.60 | 0 | — | — |
| 2018-04-11 | $75.60 | $75.60 | 350 | — | — |
| 2018-04-10 | $75.60 | $75.60 | 0 | — | — |
| 2018-04-09 | $75.60 | $75.60 | 105 | — | — |
| 2018-04-06 | $79.00 | $79.00 | 0 | — | — |
| 2018-04-05 | $79.00 | $79.00 | 70 | — | — |
| 2018-04-04 | $79.00 | $79.00 | 120 | — | — |
| 2018-04-03 | $76.43 | $76.43 | 1,320 | — | — |
| 2018-04-02 | $78.40 | $78.40 | 1,395 | — | — |
| 2018-03-29 | $81.40 | $81.40 | 2,650 | — | — |
| 2018-03-28 | $78.67 | $78.67 | 55 | — | — |
| 2018-03-27 | $79.05 | $79.05 | 230 | — | — |
| 2018-03-26 | $76.30 | $76.30 | 70 | — | — |
| 2018-03-23 | $77.90 | $77.90 | 45 | — | — |
| 2018-03-22 | $76.40 | $76.40 | 90 | — | — |
| 2018-03-21 | $75.60 | $75.60 | 1,310 | — | — |
| 2018-03-20 | $71.02 | $71.02 | 2,415 | — | — |
| 2018-03-19 | $84.80 | $84.80 | 60 | — | — |
| 2018-03-16 | $86.60 | $86.60 | 265 | — | — |
| 2018-03-15 | $89.20 | $89.20 | 260 | — | — |
| 2018-03-14 | $85.00 | $85.00 | 250 | — | — |
| 2018-03-13 | $85.00 | $85.00 | 85 | — | — |
| 2018-03-12 | $83.60 | $83.60 | 110 | — | — |
| 2018-03-09 | $88.60 | $88.60 | 160 | — | — |
| 2018-03-08 | $88.00 | $88.00 | 0 | — | — |
| 2018-03-07 | $88.00 | $88.00 | 445 | — | — |
| 2018-03-06 | $82.43 | $82.43 | 55 | — | — |
| 2018-03-05 | $88.00 | $88.00 | 5 | — | — |
| 2018-03-02 | $88.20 | $88.20 | 165 | — | — |
| 2018-03-01 | $89.00 | $89.00 | 170 | — | — |
| 2018-02-28 | $81.20 | $81.20 | 330 | — | — |
| 2018-02-27 | $82.80 | $82.80 | 165 | — | — |
| 2018-02-26 | $91.60 | $91.60 | 500 | — | — |
| 2018-02-23 | $93.00 | $93.00 | 15 | — | — |
| 2018-02-22 | $89.00 | $89.00 | 210 | — | — |
| 2018-02-21 | $95.00 | $95.00 | 155 | — | — |
| 2018-02-20 | $96.00 | $96.00 | 405 | — | — |
| 2018-02-16 | $95.51 | $95.51 | 1,235 | — | — |
| 2018-02-15 | $95.59 | $95.59 | 820 | — | — |
| 2018-02-14 | $81.40 | $81.40 | 565 | — | — |
| 2018-02-13 | $76.20 | $76.20 | 245 | — | — |
| 2018-02-12 | $75.60 | $75.60 | 100 | — | — |
| 2018-02-09 | $74.00 | $74.00 | 570 | — | — |
| 2018-02-08 | $75.20 | $75.20 | 10 | — | — |
| 2018-02-07 | $75.00 | $75.00 | 505 | — | — |
| 2018-02-06 | $76.00 | $76.00 | 1,135 | — | — |
| 2018-02-05 | $78.66 | $78.66 | 1,470 | — | — |
| 2018-02-02 | $80.20 | $80.20 | 1,355 | — | — |
| 2018-02-01 | $84.00 | $84.00 | 680 | — | — |
| 2018-01-31 | $87.80 | $87.80 | 1,545 | — | — |
| 2018-01-30 | $88.40 | $88.40 | 830 | — | — |
| 2018-01-29 | $88.40 | $88.40 | 345 | — | — |
| 2018-01-26 | $88.20 | $88.20 | 285 | — | — |
| 2018-01-25 | $88.20 | $88.20 | 535 | — | — |
| 2018-01-24 | $88.20 | $88.20 | 1,220 | — | — |
| 2018-01-23 | $90.60 | $90.60 | 710 | — | — |
| 2018-01-22 | $91.60 | $91.60 | 320 | — | — |
| 2018-01-19 | $93.60 | $93.60 | 2,355 | — | — |
| 2018-01-18 | $92.00 | $92.00 | 145 | — | — |
| 2018-01-17 | $93.11 | $93.11 | 1,635 | — | — |
| 2018-01-16 | $90.20 | $90.20 | 480 | — | — |
| 2018-01-12 | $95.00 | $95.00 | 615 | — | — |
| 2018-01-11 | $98.20 | $98.20 | 360 | — | — |
| 2018-01-10 | $97.19 | $97.19 | 710 | — | — |
| 2018-01-09 | $95.80 | $95.80 | 1,670 | — | — |
| 2018-01-08 | $91.20 | $91.20 | 3,835 | — | — |
| 2018-01-05 | $96.20 | $96.20 | 5,090 | — | — |
| 2018-01-04 | $107.46 | $107.46 | 2,590 | — | — |
| 2018-01-03 | $114.20 | $114.20 | 3,545 | — | — |
| 2018-01-02 | $112.40 | $112.40 | 3,490 | — | — |