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
- 2017-11-07 to 2026-08-28
- 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 | $49.22 | $51.76 | 165 | — | — |
| 2018-12-28 | $48.20 | $50.69 | 540 | — | — |
| 2018-12-27 | $49.00 | $51.53 | 365 | — | — |
| 2018-12-26 | $55.34 | $58.20 | 115 | — | — |
| 2018-12-24 | $55.60 | $58.47 | 780 | — | — |
| 2018-12-21 | $55.70 | $58.58 | 285 | — | — |
| 2018-12-20 | $66.80 | $70.25 | 0 | — | — |
| 2018-12-19 | $66.80 | $70.25 | 120 | — | — |
| 2018-12-18 | $68.80 | $72.35 | 25 | — | — |
| 2018-12-17 | $68.00 | $71.51 | 235 | — | — |
| 2018-12-14 | $71.60 | $75.30 | 0 | — | — |
| 2018-12-13 | $71.60 | $75.30 | 0 | — | — |
| 2018-12-12 | $71.60 | $75.30 | 40 | — | — |
| 2018-12-11 | $73.00 | $76.77 | 1,180 | — | — |
| 2018-12-10 | $73.00 | $76.77 | 350 | — | — |
| 2018-12-07 | $74.80 | $78.66 | 270 | — | — |
| 2018-12-06 | $72.00 | $75.72 | 285 | — | — |
| 2018-12-04 | $74.20 | $78.03 | 30 | — | — |
| 2018-12-03 | $76.60 | $80.56 | 325 | — | — |
| 2018-11-30 | $78.60 | $82.66 | 305 | — | — |
| 2018-11-29 | $81.00 | $85.18 | 700 | — | — |
| 2018-11-28 | $82.00 | $86.24 | 640 | — | — |
| 2018-11-27 | $84.00 | $88.34 | 185 | — | — |
| 2018-11-26 | $84.00 | $88.34 | 475 | — | — |
| 2018-11-23 | $80.80 | $84.97 | 15 | — | — |
| 2018-11-21 | $84.00 | $88.34 | 605 | — | — |
| 2018-11-20 | $84.00 | $88.34 | 95 | — | — |
| 2018-11-19 | $86.40 | $90.86 | 450 | — | — |
| 2018-11-16 | $86.56 | $91.03 | 130 | — | — |
| 2018-11-15 | $86.00 | $90.44 | 860 | — | — |
| 2018-11-14 | $90.40 | $95.07 | 15 | — | — |
| 2018-11-13 | $90.40 | $95.07 | 455 | — | — |
| 2018-11-12 | $88.20 | $92.76 | 440 | — | — |
| 2018-11-09 | $88.20 | $92.76 | 40 | — | — |
| 2018-11-08 | $88.00 | $92.55 | 1,505 | — | — |
| 2018-11-07 | $87.80 | $92.34 | 280 | — | — |
| 2018-11-06 | $88.00 | $92.55 | 45 | — | — |
| 2018-11-05 | $87.00 | $91.49 | 370 | — | — |
| 2018-11-02 | $85.80 | $90.23 | 205 | — | — |
| 2018-11-01 | $84.00 | $88.34 | 200 | — | — |
| 2018-10-31 | $84.20 | $88.55 | 275 | — | — |
| 2018-10-30 | $80.20 | $84.34 | 265 | — | — |
| 2018-10-29 | $81.80 | $86.03 | 365 | — | — |
| 2018-10-26 | $81.80 | $86.03 | 775 | — | — |
| 2018-10-25 | $79.80 | $83.92 | 485 | — | — |
| 2018-10-24 | $79.60 | $83.71 | 360 | — | — |
| 2018-10-23 | $78.20 | $82.24 | 140 | — | — |
| 2018-10-22 | $76.00 | $79.93 | 475 | — | — |
| 2018-10-19 | $78.00 | $82.03 | 880 | — | — |
| 2018-10-18 | $76.20 | $80.14 | 870 | — | — |
| 2018-10-17 | $89.20 | $93.81 | 825 | — | — |
| 2018-10-16 | $88.56 | $93.14 | 520 | — | — |
| 2018-10-15 | $79.40 | $83.50 | 460 | — | — |
| 2018-10-12 | $75.00 | $78.87 | 325 | — | — |
| 2018-10-11 | $69.66 | $73.26 | 210 | — | — |
| 2018-10-10 | $66.60 | $70.04 | 315 | — | — |
| 2018-10-09 | $75.40 | $79.30 | 795 | — | — |
| 2018-10-08 | $73.00 | $76.77 | 3,575 | — | — |
| 2018-10-05 | $64.00 | $67.31 | 155 | — | — |
| 2018-10-04 | $66.80 | $70.25 | 190 | — | — |
| 2018-10-03 | $67.60 | $71.09 | 340 | — | — |
| 2018-10-02 | $68.60 | $72.14 | 880 | — | — |
| 2018-10-01 | $72.00 | $75.72 | 690 | — | — |
| 2018-09-28 | $80.00 | $84.13 | 255 | — | — |
| 2018-09-27 | $82.40 | $86.66 | 155 | — | — |
| 2018-09-26 | $84.80 | $89.18 | 0 | — | — |
| 2018-09-25 | $84.80 | $89.18 | 200 | — | — |
| 2018-09-24 | $89.80 | $94.44 | 200 | — | — |
| 2018-09-21 | $90.00 | $94.65 | 315 | — | — |
| 2018-09-20 | $90.00 | $94.65 | 195 | — | — |
| 2018-09-19 | $84.80 | $89.18 | 55 | — | — |
| 2018-09-18 | $82.20 | $86.45 | 275 | — | — |
| 2018-09-17 | $80.80 | $84.97 | 30 | — | — |
| 2018-09-14 | $84.00 | $88.34 | 200 | — | — |
| 2018-09-13 | $86.00 | $90.44 | 2,400 | — | — |
| 2018-09-12 | $86.00 | $90.44 | 820 | — | — |
| 2018-09-11 | $87.60 | $92.13 | 445 | — | — |
| 2018-09-10 | $89.00 | $93.60 | 1,465 | — | — |
| 2018-09-07 | $93.00 | $97.80 | 1,965 | — | — |
| 2018-09-06 | $92.80 | $97.59 | 1,030 | — | — |
| 2018-09-05 | $90.20 | $94.86 | 240 | — | — |
| 2018-09-04 | $87.50 | $92.02 | 485 | — | — |
| 2018-08-31 | $85.20 | $89.60 | 50 | — | — |
| 2018-08-30 | $85.40 | $89.81 | 160 | — | — |
| 2018-08-29 | $87.00 | $91.49 | 190 | — | — |
| 2018-08-28 | $86.40 | $90.86 | 225 | — | — |
| 2018-08-27 | $85.00 | $89.39 | 870 | — | — |
| 2018-08-24 | $85.80 | $90.23 | 585 | — | — |
| 2018-08-23 | $89.50 | $94.12 | 455 | — | — |
| 2018-08-22 | $95.20 | $100.12 | 160 | — | — |
| 2018-08-21 | $93.60 | $98.44 | 0 | — | — |
| 2018-08-20 | $93.60 | $98.44 | 6,325 | — | — |
| 2018-08-17 | $95.80 | $100.75 | 150 | — | — |
| 2018-08-16 | $96.00 | $100.96 | 2,220 | — | — |
| 2018-08-15 | $94.00 | $98.86 | 3,190 | — | — |
| 2018-08-14 | $93.20 | $98.01 | 590 | — | — |
| 2018-08-13 | $103.60 | $108.95 | 715 | — | — |
| 2018-08-10 | $104.40 | $109.79 | 2,155 | — | — |
| 2018-08-09 | $100.80 | $106.01 | 1,145 | — | — |
| 2018-08-08 | $96.20 | $101.17 | 2,290 | — | — |
| 2018-08-07 | $87.00 | $91.49 | 670 | — | — |
| 2018-08-06 | $89.00 | $93.60 | 2,000 | — | — |
| 2018-08-03 | $98.00 | $103.06 | 2,165 | — | — |
| 2018-08-02 | $96.60 | $101.59 | 1,160 | — | — |
| 2018-08-01 | $98.00 | $103.06 | 1,210 | — | — |
| 2018-07-31 | $98.00 | $103.06 | 955 | — | — |
| 2018-07-30 | $94.20 | $99.07 | 135 | — | — |
| 2018-07-27 | $94.20 | $99.07 | 125 | — | — |
| 2018-07-26 | $97.00 | $102.01 | 350 | — | — |
| 2018-07-25 | $99.20 | $104.32 | 2,775 | — | — |
| 2018-07-24 | $100.00 | $105.17 | 2,405 | — | — |
| 2018-07-23 | $95.80 | $100.75 | 50 | — | — |
| 2018-07-20 | $97.40 | $102.43 | 180 | — | — |
| 2018-07-19 | $99.00 | $104.11 | 335 | — | — |
| 2018-07-18 | $100.00 | $105.17 | 410 | — | — |
| 2018-07-17 | $100.00 | $105.17 | 130 | — | — |
| 2018-07-16 | $99.40 | $104.54 | 435 | — | — |
| 2018-07-13 | $100.00 | $105.17 | 150 | — | — |
| 2018-07-12 | $97.00 | $102.01 | 405 | — | — |
| 2018-07-11 | $95.20 | $100.12 | 250 | — | — |
| 2018-07-10 | $95.20 | $100.12 | 440 | — | — |
| 2018-07-09 | $96.00 | $100.96 | 2,260 | — | — |
| 2018-07-06 | $103.00 | $108.32 | 1,235 | — | — |
| 2018-07-05 | $104.00 | $109.37 | 1,110 | — | — |
| 2018-07-03 | $106.40 | $111.90 | 385 | — | — |
| 2018-07-02 | $107.00 | $112.53 | 1,535 | — | — |
| 2018-06-29 | $108.40 | $114.00 | 720 | — | — |
| 2018-06-28 | $108.80 | $114.42 | 630 | — | — |
| 2018-06-27 | $107.00 | $112.53 | 425 | — | — |
| 2018-06-26 | $108.00 | $113.58 | 2,795 | — | — |
| 2018-06-25 | $108.20 | $113.79 | 1,180 | — | — |
| 2018-06-22 | $115.60 | $121.57 | 750 | — | — |
| 2018-06-21 | $116.80 | $122.83 | 2,255 | — | — |
| 2018-06-20 | $114.60 | $120.52 | 1,490 | — | — |
| 2018-06-19 | $115.80 | $121.78 | 1,345 | — | — |
| 2018-06-18 | $120.00 | $126.20 | 1,265 | — | — |
| 2018-06-15 | $120.00 | $126.20 | 5,325 | — | — |
| 2018-06-14 | $119.80 | $125.99 | 2,005 | — | — |
| 2018-06-13 | $119.00 | $125.15 | 3,695 | — | — |
| 2018-06-12 | $124.20 | $130.62 | 2,700 | — | — |
| 2018-06-11 | $119.00 | $125.15 | 1,095 | — | — |
| 2018-06-08 | $120.00 | $126.20 | 11,180 | — | — |
| 2018-06-07 | $122.40 | $128.72 | 1,360 | — | — |
| 2018-06-06 | $126.20 | $132.72 | 270 | — | — |
| 2018-06-05 | $123.60 | $129.99 | 850 | — | — |
| 2018-06-04 | $129.80 | $136.51 | 1,170 | — | — |
| 2018-06-01 | $136.80 | $143.87 | 215 | — | — |
| 2018-05-31 | $139.40 | $146.60 | 205 | — | — |
| 2018-05-30 | $140.00 | $147.23 | 2,850 | — | — |
| 2018-05-29 | $138.40 | $145.55 | 3,865 | — | — |
| 2018-05-25 | $139.80 | $147.02 | 2,510 | — | — |
| 2018-05-24 | $138.00 | $145.13 | 3,800 | — | — |
| 2018-05-23 | $142.60 | $149.97 | 2,660 | — | — |
| 2018-05-22 | $150.80 | $158.59 | 2,365 | — | — |
| 2018-05-21 | $144.40 | $151.86 | 2,025 | — | — |
| 2018-05-18 | $138.40 | $145.55 | 765 | — | — |
| 2018-05-17 | $140.00 | $147.23 | 250 | — | — |
| 2018-05-16 | $140.00 | $147.23 | 4,505 | — | — |
| 2018-05-15 | $146.20 | $153.75 | 1,955 | — | — |
| 2018-05-14 | $138.00 | $145.13 | 1,095 | — | — |
| 2018-05-11 | $137.60 | $144.71 | 125 | — | — |
| 2018-05-10 | $136.00 | $143.03 | 2,335 | — | — |
| 2018-05-09 | $136.00 | $143.03 | 1,615 | — | — |
| 2018-05-08 | $136.80 | $143.87 | 870 | — | — |
| 2018-05-07 | $136.20 | $143.24 | 520 | — | — |
| 2018-05-04 | $136.00 | $143.03 | 2,360 | — | — |
| 2018-05-03 | $136.20 | $143.24 | 1,605 | — | — |
| 2018-05-02 | $136.00 | $143.03 | 490 | — | — |
| 2018-05-01 | $137.00 | $144.08 | 270 | — | — |
| 2018-04-30 | $136.00 | $143.03 | 1,045 | — | — |
| 2018-04-27 | $138.00 | $145.13 | 250 | — | — |
| 2018-04-26 | $138.60 | $145.76 | 1,895 | — | — |
| 2018-04-25 | $136.20 | $143.24 | 545 | — | — |
| 2018-04-24 | $137.00 | $144.08 | 1,200 | — | — |
| 2018-04-23 | $131.60 | $138.40 | 440 | — | — |
| 2018-04-20 | $135.20 | $142.18 | 320 | — | — |
| 2018-04-19 | $146.00 | $153.54 | 740 | — | — |
| 2018-04-18 | $131.20 | $137.98 | 440 | — | — |
| 2018-04-17 | $131.00 | $137.77 | 2,745 | — | — |
| 2018-04-16 | $132.00 | $138.82 | 1,500 | — | — |
| 2018-04-13 | $131.60 | $138.40 | 115 | — | — |
| 2018-04-12 | $133.80 | $140.71 | 580 | — | — |
| 2018-04-11 | $133.80 | $140.71 | 3,655 | — | — |
| 2018-04-10 | $132.40 | $139.24 | 3,925 | — | — |
| 2018-04-09 | $134.20 | $141.13 | 5,995 | — | — |
| 2018-04-06 | $137.80 | $144.92 | 675 | — | — |
| 2018-04-05 | $139.50 | $146.71 | 215 | — | — |
| 2018-04-04 | $139.60 | $146.81 | 235 | — | — |
| 2018-04-03 | $140.80 | $148.07 | 2,190 | — | — |
| 2018-04-02 | $138.00 | $145.13 | 4,655 | — | — |
| 2018-03-29 | $132.60 | $139.45 | 525 | — | — |
| 2018-03-28 | $133.60 | $140.50 | 1,445 | — | — |
| 2018-03-27 | $142.40 | $149.76 | 3,635 | — | — |
| 2018-03-26 | $132.00 | $138.82 | 7,265 | — | — |
| 2018-03-23 | $128.20 | $134.82 | 31,770 | — | — |
| 2018-03-22 | $123.60 | $129.99 | 4,660 | — | — |
| 2018-03-21 | $131.60 | $138.40 | 830 | — | — |
| 2018-03-20 | $137.80 | $144.92 | 555 | — | — |
| 2018-03-19 | $139.20 | $146.39 | 5,770 | — | — |
| 2018-03-16 | $144.20 | $151.65 | 575 | — | — |
| 2018-03-15 | $144.20 | $151.65 | 1,965 | — | — |
| 2018-03-14 | $145.00 | $152.49 | 965 | — | — |
| 2018-03-13 | $144.60 | $152.07 | 585 | — | — |
| 2018-03-12 | $146.00 | $153.54 | 2,115 | — | — |
| 2018-03-09 | $149.40 | $157.12 | 740 | — | — |
| 2018-03-08 | $150.40 | $158.17 | 265 | — | — |
| 2018-03-07 | $151.60 | $159.43 | 595 | — | — |
| 2018-03-06 | $154.20 | $162.17 | 300 | — | — |
| 2018-03-05 | $153.40 | $161.32 | 295 | — | — |
| 2018-03-02 | $151.00 | $158.80 | 445 | — | — |
| 2018-03-01 | $157.00 | $165.11 | 1,305 | — | — |
| 2018-02-28 | $158.00 | $166.16 | 225 | — | — |
| 2018-02-27 | $160.00 | $168.27 | 145 | — | — |
| 2018-02-26 | $164.40 | $172.89 | 2,475 | — | — |
| 2018-02-23 | $158.00 | $166.16 | 1,190 | — | — |
| 2018-02-22 | $159.20 | $167.42 | 1,035 | — | — |
| 2018-02-21 | $170.00 | $178.78 | 1,755 | — | — |
| 2018-02-20 | $157.20 | $165.32 | 4,840 | — | — |
| 2018-02-16 | $158.00 | $166.16 | 3,650 | — | — |
| 2018-02-15 | $158.00 | $166.16 | 1,235 | — | — |
| 2018-02-14 | $151.60 | $159.43 | 210 | — | — |
| 2018-02-13 | $152.40 | $160.27 | 170 | — | — |
| 2018-02-12 | $155.00 | $163.01 | 2,185 | — | — |
| 2018-02-09 | $152.00 | $159.85 | 2,960 | — | — |
| 2018-02-08 | $152.60 | $160.48 | 1,125 | — | — |
| 2018-02-07 | $160.00 | $168.27 | 255 | — | — |
| 2018-02-06 | $165.40 | $173.94 | 4,310 | — | — |
| 2018-02-05 | $163.80 | $172.26 | 3,935 | — | — |
| 2018-02-02 | $164.00 | $172.47 | 3,515 | — | — |
| 2018-02-01 | $163.00 | $171.42 | 1,570 | — | — |
| 2018-01-31 | $169.40 | $178.15 | 2,585 | — | — |
| 2018-01-30 | $171.00 | $171.00 | 1,420 | — | — |
| 2018-01-29 | $175.00 | $175.00 | 1,800 | — | — |
| 2018-01-26 | $173.80 | $173.80 | 4,015 | — | — |
| 2018-01-25 | $175.40 | $175.40 | 1,900 | — | — |
| 2018-01-24 | $176.00 | $176.00 | 615 | — | — |
| 2018-01-23 | $176.00 | $176.00 | 6,620 | — | — |
| 2018-01-22 | $179.00 | $179.00 | 2,045 | — | — |
| 2018-01-19 | $178.00 | $178.00 | 5,140 | — | — |
| 2018-01-18 | $177.00 | $177.00 | 7,120 | — | — |
| 2018-01-17 | $171.40 | $171.40 | 9,330 | — | — |
| 2018-01-16 | $168.60 | $168.60 | 22,825 | — | — |
| 2018-01-12 | $199.00 | $199.00 | 765 | — | — |
| 2018-01-11 | $198.00 | $198.00 | 1,845 | — | — |
| 2018-01-10 | $193.20 | $193.20 | 1,240 | — | — |
| 2018-01-09 | $197.00 | $197.00 | 1,290 | — | — |
| 2018-01-08 | $201.00 | $201.00 | 3,640 | — | — |
| 2018-01-05 | $200.00 | $200.00 | 5,600 | — | — |
| 2018-01-04 | $195.00 | $195.00 | 3,020 | — | — |
| 2018-01-03 | $191.00 | $191.00 | 310 | — | — |
| 2018-01-02 | $188.20 | $188.20 | 655 | — | — |