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
- 2014-09-17 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 | $28.80 | $28.80 | 5,750 | — | — |
| 2018-12-28 | $32.22 | $32.22 | 3,889 | — | — |
| 2018-12-27 | $36.00 | $36.00 | 5,956 | — | — |
| 2018-12-26 | $27.36 | $27.36 | 1,406 | — | — |
| 2018-12-24 | $36.72 | $36.72 | 1,539 | — | — |
| 2018-12-21 | $43.34 | $43.34 | 1,689 | — | — |
| 2018-12-20 | $48.96 | $48.96 | 2,122 | — | — |
| 2018-12-19 | $52.92 | $52.92 | 211 | — | — |
| 2018-12-18 | $49.86 | $49.86 | 1,483 | — | — |
| 2018-12-17 | $55.08 | $55.08 | 1,406 | — | — |
| 2018-12-14 | $54.00 | $54.00 | 222 | — | — |
| 2018-12-13 | $51.12 | $51.12 | 2,722 | — | — |
| 2018-12-12 | $50.58 | $50.58 | 17,678 | — | — |
| 2018-12-11 | $49.86 | $49.86 | 650 | — | — |
| 2018-12-10 | $49.68 | $49.68 | 1,600 | — | — |
| 2018-12-07 | $54.00 | $54.00 | 672 | — | — |
| 2018-12-06 | $52.20 | $52.20 | 1,383 | — | — |
| 2018-12-04 | $55.98 | $55.98 | 1,289 | — | — |
| 2018-12-03 | $59.94 | $59.94 | 1,661 | — | — |
| 2018-11-30 | $62.46 | $62.46 | 317 | — | — |
| 2018-11-29 | $64.62 | $64.62 | 2,889 | — | — |
| 2018-11-28 | $64.80 | $64.80 | 2,850 | — | — |
| 2018-11-27 | $68.58 | $68.58 | 694 | — | — |
| 2018-11-26 | $65.34 | $65.34 | 878 | — | — |
| 2018-11-23 | $64.98 | $64.98 | 183 | — | — |
| 2018-11-21 | $65.34 | $65.34 | 322 | — | — |
| 2018-11-20 | $66.96 | $66.96 | 144 | — | — |
| 2018-11-19 | $72.00 | $72.00 | 1,628 | — | — |
| 2018-11-16 | $72.00 | $72.00 | 528 | — | — |
| 2018-11-15 | $73.26 | $73.26 | 494 | — | — |
| 2018-11-14 | $72.36 | $72.36 | 739 | — | — |
| 2018-11-13 | $73.62 | $73.62 | 383 | — | — |
| 2018-11-12 | $71.64 | $71.64 | 650 | — | — |
| 2018-11-09 | $75.78 | $75.78 | 78 | — | — |
| 2018-11-08 | $80.10 | $80.10 | 333 | — | — |
| 2018-11-07 | $74.16 | $74.16 | 1,000 | — | — |
| 2018-11-06 | $73.26 | $73.26 | 1,939 | — | — |
| 2018-11-05 | $67.86 | $67.86 | 3,222 | — | — |
| 2018-11-02 | $61.92 | $61.92 | 867 | — | — |
| 2018-11-01 | $61.92 | $61.92 | 733 | — | — |
| 2018-10-31 | $60.48 | $60.48 | 1,022 | — | — |
| 2018-10-30 | $59.94 | $59.94 | 3,233 | — | — |
| 2018-10-29 | $59.76 | $59.76 | 972 | — | — |
| 2018-10-26 | $63.00 | $63.00 | 1,817 | — | — |
| 2018-10-25 | $61.20 | $61.20 | 956 | — | — |
| 2018-10-24 | $61.92 | $61.92 | 100 | — | — |
| 2018-10-23 | $62.28 | $62.28 | 5,839 | — | — |
| 2018-10-22 | $75.96 | $75.96 | 717 | — | — |
| 2018-10-19 | $73.98 | $73.98 | 444 | — | — |
| 2018-10-18 | $73.08 | $73.08 | 656 | — | — |
| 2018-10-17 | $78.84 | $78.84 | 950 | — | — |
| 2018-10-16 | $78.30 | $78.30 | 772 | — | — |
| 2018-10-15 | $80.10 | $80.10 | 306 | — | — |
| 2018-10-12 | $79.83 | $79.83 | 389 | — | — |
| 2018-10-11 | $79.74 | $79.74 | 1,778 | — | — |
| 2018-10-10 | $76.50 | $76.50 | 1,850 | — | — |
| 2018-10-09 | $75.80 | $75.80 | 9,122 | — | — |
| 2018-10-08 | $73.44 | $73.44 | 1,239 | — | — |
| 2018-10-05 | $78.26 | $78.26 | 1,589 | — | — |
| 2018-10-04 | $80.10 | $80.10 | 2,122 | — | — |
| 2018-10-03 | $81.36 | $81.36 | 2,317 | — | — |
| 2018-10-02 | $80.10 | $80.10 | 1,722 | — | — |
| 2018-10-01 | $82.08 | $82.08 | 2,944 | — | — |
| 2018-09-28 | $84.06 | $84.06 | 2,294 | — | — |
| 2018-09-27 | $86.40 | $86.40 | 3,033 | — | — |
| 2018-09-26 | $86.40 | $86.40 | 1,350 | — | — |
| 2018-09-25 | $91.98 | $91.98 | 2,144 | — | — |
| 2018-09-24 | $85.86 | $85.86 | 2,983 | — | — |
| 2018-09-21 | $90.18 | $90.18 | 6,150 | — | — |
| 2018-09-20 | $87.30 | $87.30 | 3,422 | — | — |
| 2018-09-19 | $87.30 | $87.30 | 1,483 | — | — |
| 2018-09-18 | $87.12 | $87.12 | 2,967 | — | — |
| 2018-09-17 | $88.56 | $88.56 | 3,100 | — | — |
| 2018-09-14 | $91.80 | $91.80 | 3,861 | — | — |
| 2018-09-13 | $93.60 | $93.60 | 7,450 | — | — |
| 2018-09-12 | $93.24 | $93.24 | 17,311 | — | — |
| 2018-09-11 | $84.60 | $84.60 | 15,428 | — | — |
| 2018-09-10 | $81.54 | $81.54 | 14,500 | — | — |
| 2018-09-07 | $81.90 | $81.90 | 244,367 | — | — |
| 2018-09-06 | $68.58 | $68.58 | 17,133 | — | — |
| 2018-09-05 | $74.70 | $74.70 | 16,472 | — | — |
| 2018-09-04 | $82.44 | $82.44 | 10,628 | — | — |
| 2018-08-31 | $85.50 | $85.50 | 5,200 | — | — |
| 2018-08-30 | $91.26 | $91.26 | 1,472 | — | — |
| 2018-08-29 | $90.36 | $90.36 | 844 | — | — |
| 2018-08-28 | $85.68 | $85.68 | 2,367 | — | — |
| 2018-08-27 | $88.20 | $88.20 | 1,633 | — | — |
| 2018-08-24 | $87.30 | $87.30 | 656 | — | — |
| 2018-08-23 | $85.50 | $85.50 | 2,561 | — | — |
| 2018-08-22 | $86.22 | $86.22 | 800 | — | — |
| 2018-08-21 | $84.78 | $84.78 | 850 | — | — |
| 2018-08-20 | $87.30 | $87.30 | 617 | — | — |
| 2018-08-17 | $88.74 | $88.74 | 228 | — | — |
| 2018-08-16 | $89.10 | $89.10 | 1,033 | — | — |
| 2018-08-15 | $92.16 | $92.16 | 344 | — | — |
| 2018-08-14 | $92.75 | $92.75 | 278 | — | — |
| 2018-08-13 | $98.28 | $98.28 | 1,667 | — | — |
| 2018-08-10 | $102.42 | $102.42 | 606 | — | — |
| 2018-08-09 | $97.02 | $97.02 | 350 | — | — |
| 2018-08-08 | $94.68 | $94.68 | 1,233 | — | — |
| 2018-08-07 | $101.88 | $101.88 | 544 | — | — |
| 2018-08-06 | $97.56 | $97.56 | 1,289 | — | — |
| 2018-08-03 | $94.50 | $94.50 | 694 | — | — |
| 2018-08-02 | $104.04 | $104.04 | 2,644 | — | — |
| 2018-08-01 | $107.12 | $107.12 | 5,428 | — | — |
| 2018-07-31 | $131.94 | $131.94 | 961 | — | — |
| 2018-07-30 | $135.00 | $135.00 | 2,261 | — | — |
| 2018-07-27 | $129.60 | $129.60 | 561 | — | — |
| 2018-07-26 | $137.43 | $137.43 | 900 | — | — |
| 2018-07-25 | $129.60 | $129.60 | 872 | — | — |
| 2018-07-24 | $133.74 | $133.74 | 1,872 | — | — |
| 2018-07-23 | $119.70 | $119.70 | 406 | — | — |
| 2018-07-20 | $117.18 | $117.18 | 217 | — | — |
| 2018-07-19 | $117.18 | $117.18 | 250 | — | — |
| 2018-07-18 | $122.22 | $122.22 | 822 | — | — |
| 2018-07-17 | $125.10 | $125.10 | 422 | — | — |
| 2018-07-16 | $127.08 | $127.08 | 122 | — | — |
| 2018-07-13 | $121.14 | $121.14 | 483 | — | — |
| 2018-07-12 | $122.04 | $122.04 | 728 | — | — |
| 2018-07-11 | $129.42 | $129.42 | 200 | — | — |
| 2018-07-10 | $126.00 | $126.00 | 389 | — | — |
| 2018-07-09 | $135.00 | $135.00 | 1,072 | — | — |
| 2018-07-06 | $128.88 | $128.88 | 3,161 | — | — |
| 2018-07-05 | $129.06 | $129.06 | 3,156 | — | — |
| 2018-07-03 | $126.54 | $126.54 | 583 | — | — |
| 2018-07-02 | $125.82 | $125.82 | 644 | — | — |
| 2018-06-29 | $126.00 | $126.00 | 944 | — | — |
| 2018-06-28 | $111.60 | $111.60 | 2,867 | — | — |
| 2018-06-27 | $111.38 | $111.38 | 2,228 | — | — |
| 2018-06-26 | $109.26 | $109.26 | 1,006 | — | — |
| 2018-06-25 | $110.88 | $110.88 | 711 | — | — |
| 2018-06-22 | $110.34 | $110.34 | 1,772 | — | — |
| 2018-06-21 | $108.18 | $108.18 | 1,294 | — | — |
| 2018-06-20 | $113.40 | $113.40 | 989 | — | — |
| 2018-06-19 | $116.64 | $116.64 | 2,683 | — | — |
| 2018-06-18 | $108.00 | $108.00 | 2,172 | — | — |
| 2018-06-15 | $115.74 | $115.74 | 1,150 | — | — |
| 2018-06-14 | $116.82 | $116.82 | 1,761 | — | — |
| 2018-06-13 | $111.24 | $111.24 | 2,283 | — | — |
| 2018-06-12 | $111.24 | $111.24 | 1,522 | — | — |
| 2018-06-11 | $114.66 | $114.66 | 683 | — | — |
| 2018-06-08 | $114.30 | $114.30 | 2,650 | — | — |
| 2018-06-07 | $117.00 | $117.00 | 2,122 | — | — |
| 2018-06-06 | $124.56 | $124.56 | 2,844 | — | — |
| 2018-06-05 | $131.40 | $131.40 | 528 | — | — |
| 2018-06-04 | $126.36 | $126.36 | 5,394 | — | — |
| 2018-06-01 | $138.78 | $138.78 | 3,644 | — | — |
| 2018-05-31 | $147.24 | $147.24 | 3,194 | — | — |
| 2018-05-30 | $133.74 | $133.74 | 7,856 | — | — |
| 2018-05-29 | $134.82 | $134.82 | 4,161 | — | — |
| 2018-05-25 | $141.66 | $141.66 | 2,561 | — | — |
| 2018-05-24 | $138.24 | $138.24 | 2,506 | — | — |
| 2018-05-23 | $131.40 | $131.40 | 14,856 | — | — |
| 2018-05-22 | $119.88 | $119.88 | 4,128 | — | — |
| 2018-05-21 | $118.44 | $118.44 | 11,656 | — | — |
| 2018-05-18 | $110.16 | $110.16 | 2,517 | — | — |
| 2018-05-17 | $106.92 | $106.92 | 2,672 | — | — |
| 2018-05-16 | $109.44 | $109.44 | 4,533 | — | — |
| 2018-05-15 | $101.52 | $101.52 | 10,378 | — | — |
| 2018-05-14 | $102.78 | $102.78 | 10,778 | — | — |
| 2018-05-11 | $92.52 | $92.52 | 49,350 | — | — |
| 2018-05-10 | $82.62 | $82.62 | 16,567 | — | — |
| 2018-05-09 | $81.00 | $81.00 | 722 | — | — |
| 2018-05-08 | $81.18 | $81.18 | 544 | — | — |
| 2018-05-07 | $77.76 | $77.76 | 1,089 | — | — |
| 2018-05-04 | $80.10 | $80.10 | 878 | — | — |
| 2018-05-03 | $76.50 | $76.50 | 506 | — | — |
| 2018-05-02 | $84.51 | $84.51 | 661 | — | — |
| 2018-05-01 | $77.04 | $77.04 | 139 | — | — |
| 2018-04-30 | $79.38 | $79.38 | 800 | — | — |
| 2018-04-27 | $83.70 | $83.70 | 783 | — | — |
| 2018-04-26 | $82.98 | $82.98 | 3,517 | — | — |
| 2018-04-25 | $83.70 | $83.70 | 711 | — | — |
| 2018-04-24 | $85.50 | $85.50 | 650 | — | — |
| 2018-04-23 | $81.36 | $81.36 | 1,733 | — | — |
| 2018-04-20 | $87.30 | $87.30 | 1,317 | — | — |
| 2018-04-19 | $84.24 | $84.24 | 978 | — | — |
| 2018-04-18 | $88.38 | $88.38 | 428 | — | — |
| 2018-04-17 | $90.00 | $90.00 | 406 | — | — |
| 2018-04-16 | $90.00 | $90.00 | 300 | — | — |
| 2018-04-13 | $89.28 | $89.28 | 833 | — | — |
| 2018-04-12 | $86.58 | $86.58 | 1,156 | — | — |
| 2018-04-11 | $91.62 | $91.62 | 989 | — | — |
| 2018-04-10 | $95.38 | $95.38 | 822 | — | — |
| 2018-04-09 | $98.46 | $98.46 | 6,944 | — | — |
| 2018-04-06 | $86.04 | $86.04 | 950 | — | — |
| 2018-04-05 | $90.90 | $90.90 | 1,994 | — | — |
| 2018-04-04 | $90.18 | $90.18 | 3,744 | — | — |
| 2018-04-03 | $84.78 | $84.78 | 3,433 | — | — |
| 2018-04-02 | $85.32 | $85.32 | 1,083 | — | — |
| 2018-03-29 | $90.72 | $90.72 | 706 | — | — |
| 2018-03-28 | $86.04 | $86.04 | 2,283 | — | — |
| 2018-03-27 | $90.00 | $90.00 | 1,000 | — | — |
| 2018-03-26 | $91.26 | $91.26 | 322 | — | — |
| 2018-03-23 | $99.18 | $99.18 | 572 | — | — |
| 2018-03-22 | $99.72 | $99.72 | 1,600 | — | — |
| 2018-03-21 | $100.40 | $100.40 | 756 | — | — |
| 2018-03-20 | $99.18 | $99.18 | 1,611 | — | — |
| 2018-03-19 | $105.84 | $105.84 | 3,361 | — | — |
| 2018-03-16 | $111.42 | $111.42 | 4,517 | — | — |
| 2018-03-15 | $105.30 | $105.30 | 4,494 | — | — |
| 2018-03-14 | $108.90 | $108.90 | 14,078 | — | — |
| 2018-03-13 | $86.89 | $86.89 | 2,594 | — | — |
| 2018-03-12 | $75.96 | $75.96 | 6,439 | — | — |
| 2018-03-09 | $70.38 | $70.38 | 125,239 | — | — |
| 2018-03-08 | $68.40 | $68.40 | 111 | — | — |
| 2018-03-07 | $65.88 | $65.88 | 89 | — | — |
| 2018-03-06 | $66.78 | $66.78 | 222 | — | — |
| 2018-03-05 | $64.98 | $64.98 | 300 | — | — |
| 2018-03-02 | $64.80 | $64.80 | 17 | — | — |
| 2018-03-01 | $66.06 | $66.06 | 267 | — | — |
| 2018-02-28 | $66.06 | $66.06 | 100 | — | — |
| 2018-02-27 | $66.60 | $66.60 | 572 | — | — |
| 2018-02-26 | $67.32 | $67.32 | 350 | — | — |
| 2018-02-23 | $67.32 | $67.32 | 256 | — | — |
| 2018-02-22 | $66.71 | $66.71 | 322 | — | — |
| 2018-02-21 | $67.75 | $67.75 | 144 | — | — |
| 2018-02-20 | $67.14 | $67.14 | 1,056 | — | — |
| 2018-02-16 | $61.92 | $61.92 | 856 | — | — |
| 2018-02-15 | $58.50 | $58.50 | 1,950 | — | — |
| 2018-02-14 | $58.75 | $58.75 | 433 | — | — |
| 2018-02-13 | $57.06 | $57.06 | 644 | — | — |
| 2018-02-12 | $56.16 | $56.16 | 1,656 | — | — |
| 2018-02-09 | $64.08 | $64.08 | 228 | — | — |
| 2018-02-08 | $63.18 | $63.18 | 150 | — | — |
| 2018-02-07 | $63.90 | $63.90 | 428 | — | — |
| 2018-02-06 | $64.80 | $64.80 | 578 | — | — |
| 2018-02-05 | $64.98 | $64.98 | 167 | — | — |
| 2018-02-02 | $66.96 | $66.96 | 267 | — | — |
| 2018-02-01 | $66.96 | $66.96 | 1,250 | — | — |
| 2018-01-31 | $65.52 | $65.52 | 822 | — | — |
| 2018-01-30 | $70.18 | $70.18 | 4,456 | — | — |
| 2018-01-29 | $66.60 | $66.60 | 978 | — | — |
| 2018-01-26 | $63.86 | $63.86 | 389 | — | — |
| 2018-01-25 | $64.62 | $64.62 | 850 | — | — |
| 2018-01-24 | $64.80 | $64.80 | 1,756 | — | — |
| 2018-01-23 | $64.26 | $64.26 | 556 | — | — |
| 2018-01-22 | $67.50 | $67.50 | 172 | — | — |
| 2018-01-19 | $68.31 | $68.31 | 44 | — | — |
| 2018-01-18 | $70.20 | $70.20 | 433 | — | — |
| 2018-01-17 | $68.94 | $68.94 | 339 | — | — |
| 2018-01-16 | $68.58 | $68.58 | 189 | — | — |
| 2018-01-12 | $66.91 | $66.91 | 678 | — | — |
| 2018-01-11 | $71.19 | $71.19 | 511 | — | — |
| 2018-01-10 | $72.72 | $72.72 | 178 | — | — |
| 2018-01-09 | $69.84 | $69.84 | 433 | — | — |
| 2018-01-08 | $75.96 | $75.96 | 689 | — | — |
| 2018-01-05 | $78.12 | $78.12 | 239 | — | — |
| 2018-01-04 | $75.06 | $75.06 | 111 | — | — |
| 2018-01-03 | $73.03 | $73.03 | 511 | — | — |
| 2018-01-02 | $71.64 | $71.64 | 378 | — | — |