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
- 2006-10-23 to 2026-09-02
- 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 | $39.00 | $39.00 | 1,758 | — | — |
| 2018-12-28 | $33.50 | $33.50 | 1,706 | — | — |
| 2018-12-27 | $32.50 | $32.50 | 2,518 | — | — |
| 2018-12-26 | $35.00 | $35.00 | 668 | — | — |
| 2018-12-24 | $35.50 | $35.50 | 808 | — | — |
| 2018-12-21 | $37.00 | $37.00 | 670 | — | — |
| 2018-12-20 | $38.50 | $38.50 | 730 | — | — |
| 2018-12-19 | $38.50 | $38.50 | 144 | — | — |
| 2018-12-18 | $38.50 | $38.50 | 546 | — | — |
| 2018-12-17 | $37.50 | $37.50 | 1,386 | — | — |
| 2018-12-14 | $41.50 | $41.50 | 1,748 | — | — |
| 2018-12-13 | $40.50 | $40.50 | 366 | — | — |
| 2018-12-12 | $39.00 | $39.00 | 698 | — | — |
| 2018-12-11 | $39.50 | $39.50 | 334 | — | — |
| 2018-12-10 | $39.50 | $39.50 | 1,238 | — | — |
| 2018-12-07 | $40.00 | $40.00 | 806 | — | — |
| 2018-12-06 | $41.50 | $41.50 | 396 | — | — |
| 2018-12-04 | $41.50 | $41.50 | 516 | — | — |
| 2018-12-03 | $42.50 | $42.50 | 56 | — | — |
| 2018-11-30 | $42.00 | $42.00 | 822 | — | — |
| 2018-11-29 | $40.00 | $40.00 | 896 | — | — |
| 2018-11-28 | $42.00 | $42.00 | 1,846 | — | — |
| 2018-11-27 | $44.50 | $44.50 | 1,090 | — | — |
| 2018-11-26 | $44.50 | $44.50 | 354 | — | — |
| 2018-11-23 | $45.50 | $45.50 | 242 | — | — |
| 2018-11-21 | $46.50 | $46.50 | 1,498 | — | — |
| 2018-11-20 | $46.00 | $46.00 | 84 | — | — |
| 2018-11-19 | $45.00 | $45.00 | 440 | — | — |
| 2018-11-16 | $46.50 | $46.50 | 1,546 | — | — |
| 2018-11-15 | $47.50 | $47.50 | 44 | — | — |
| 2018-11-14 | $47.00 | $47.00 | 494 | — | — |
| 2018-11-13 | $46.50 | $46.50 | 26 | — | — |
| 2018-11-12 | $49.00 | $49.00 | 28 | — | — |
| 2018-11-09 | $49.00 | $49.00 | 78 | — | — |
| 2018-11-08 | $47.50 | $47.50 | 976 | — | — |
| 2018-11-07 | $50.00 | $50.00 | 390 | — | — |
| 2018-11-06 | $51.50 | $51.50 | 670 | — | — |
| 2018-11-05 | $52.00 | $52.00 | 1,310 | — | — |
| 2018-11-02 | $48.50 | $48.50 | 992 | — | — |
| 2018-11-01 | $47.00 | $47.00 | 1,676 | — | — |
| 2018-10-31 | $47.00 | $47.00 | 172 | — | — |
| 2018-10-30 | $47.00 | $47.00 | 332 | — | — |
| 2018-10-29 | $47.50 | $47.50 | 1,158 | — | — |
| 2018-10-26 | $45.00 | $45.00 | 362 | — | — |
| 2018-10-25 | $46.00 | $46.00 | 1,226 | — | — |
| 2018-10-24 | $45.50 | $45.50 | 444 | — | — |
| 2018-10-23 | $45.00 | $45.00 | 918 | — | — |
| 2018-10-22 | $44.00 | $44.00 | 1,380 | — | — |
| 2018-10-19 | $44.00 | $44.00 | 4,622 | — | — |
| 2018-10-18 | $42.50 | $42.50 | 2,542 | — | — |
| 2018-10-17 | $43.00 | $43.00 | 19,098 | — | — |
| 2018-10-16 | $42.50 | $42.50 | 1,042 | — | — |
| 2018-10-15 | $44.00 | $44.00 | 2,334 | — | — |
| 2018-10-12 | $44.50 | $44.50 | 902 | — | — |
| 2018-10-11 | $45.00 | $45.00 | 1,008 | — | — |
| 2018-10-10 | $45.00 | $45.00 | 1,646 | — | — |
| 2018-10-09 | $44.50 | $44.50 | 652 | — | — |
| 2018-10-08 | $46.00 | $46.00 | 784 | — | — |
| 2018-10-05 | $46.00 | $46.00 | 1,370 | — | — |
| 2018-10-04 | $48.00 | $48.00 | 1,488 | — | — |
| 2018-10-03 | $51.50 | $51.50 | 464 | — | — |
| 2018-10-02 | $51.50 | $51.50 | 802 | — | — |
| 2018-10-01 | $51.50 | $51.50 | 620 | — | — |
| 2018-09-28 | $52.00 | $52.00 | 1,192 | — | — |
| 2018-09-27 | $51.50 | $51.50 | 2,026 | — | — |
| 2018-09-26 | $52.50 | $52.50 | 1,720 | — | — |
| 2018-09-25 | $54.00 | $54.00 | 994 | — | — |
| 2018-09-24 | $56.50 | $56.50 | 4,378 | — | — |
| 2018-09-21 | $54.50 | $54.50 | 94 | — | — |
| 2018-09-20 | $54.00 | $54.00 | 212 | — | — |
| 2018-09-19 | $54.50 | $54.50 | 144 | — | — |
| 2018-09-18 | $54.50 | $54.50 | 20 | — | — |
| 2018-09-17 | $55.00 | $55.00 | 916 | — | — |
| 2018-09-14 | $55.50 | $55.50 | 14 | — | — |
| 2018-09-13 | $55.50 | $55.50 | 230 | — | — |
| 2018-09-12 | $56.50 | $56.50 | 380 | — | — |
| 2018-09-11 | $55.00 | $55.00 | 424 | — | — |
| 2018-09-10 | $54.50 | $54.50 | 40 | — | — |
| 2018-09-07 | $54.50 | $54.50 | 80 | — | — |
| 2018-09-06 | $55.00 | $55.00 | 224 | — | — |
| 2018-09-05 | $56.00 | $56.00 | 198 | — | — |
| 2018-09-04 | $56.50 | $56.50 | 474 | — | — |
| 2018-08-31 | $55.00 | $55.00 | 274 | — | — |
| 2018-08-30 | $55.00 | $55.00 | 418 | — | — |
| 2018-08-29 | $55.00 | $55.00 | 506 | — | — |
| 2018-08-28 | $55.50 | $55.50 | 314 | — | — |
| 2018-08-27 | $55.00 | $55.00 | 2,568 | — | — |
| 2018-08-24 | $60.50 | $60.50 | 216 | — | — |
| 2018-08-23 | $58.00 | $58.00 | 100 | — | — |
| 2018-08-22 | $59.50 | $59.50 | 336 | — | — |
| 2018-08-21 | $57.50 | $57.50 | 556 | — | — |
| 2018-08-20 | $57.00 | $57.00 | 1,130 | — | — |
| 2018-08-17 | $56.50 | $56.50 | 330 | — | — |
| 2018-08-16 | $55.50 | $55.50 | 658 | — | — |
| 2018-08-15 | $57.50 | $57.50 | 846 | — | — |
| 2018-08-14 | $55.50 | $55.50 | 1,048 | — | — |
| 2018-08-13 | $55.50 | $55.50 | 4,832 | — | — |
| 2018-08-10 | $57.50 | $57.50 | 2,916 | — | — |
| 2018-08-09 | $61.00 | $61.00 | 908 | — | — |
| 2018-08-08 | $61.50 | $61.50 | 1,028 | — | — |
| 2018-08-07 | $61.00 | $61.00 | 912 | — | — |
| 2018-08-06 | $61.00 | $61.00 | 828 | — | — |
| 2018-08-03 | $62.50 | $62.50 | 2,034 | — | — |
| 2018-08-02 | $64.50 | $64.50 | 1,378 | — | — |
| 2018-08-01 | $64.00 | $64.00 | 148 | — | — |
| 2018-07-31 | $65.00 | $65.00 | 184 | — | — |
| 2018-07-30 | $66.50 | $66.50 | 494 | — | — |
| 2018-07-27 | $67.50 | $67.50 | 744 | — | — |
| 2018-07-26 | $69.00 | $69.00 | 2,158 | — | — |
| 2018-07-25 | $65.50 | $65.50 | 486 | — | — |
| 2018-07-24 | $66.00 | $66.00 | 484 | — | — |
| 2018-07-23 | $67.50 | $67.50 | 420 | — | — |
| 2018-07-20 | $66.50 | $66.50 | 598 | — | — |
| 2018-07-19 | $64.50 | $64.50 | 368 | — | — |
| 2018-07-18 | $64.50 | $64.50 | 220 | — | — |
| 2018-07-17 | $66.00 | $66.00 | 308 | — | — |
| 2018-07-16 | $65.50 | $65.50 | 266 | — | — |
| 2018-07-13 | $66.50 | $66.50 | 478 | — | — |
| 2018-07-12 | $66.50 | $66.50 | 1,600 | — | — |
| 2018-07-11 | $62.50 | $62.50 | 1,024 | — | — |
| 2018-07-10 | $61.50 | $61.50 | 3,332 | — | — |
| 2018-07-09 | $65.00 | $65.00 | 1,728 | — | — |
| 2018-07-06 | $66.50 | $66.50 | 296 | — | — |
| 2018-07-05 | $66.50 | $66.50 | 998 | — | — |
| 2018-07-03 | $67.50 | $67.50 | 80 | — | — |
| 2018-07-02 | $68.00 | $68.00 | 1,444 | — | — |
| 2018-06-29 | $69.00 | $69.00 | 214 | — | — |
| 2018-06-28 | $70.00 | $70.00 | 360 | — | — |
| 2018-06-27 | $70.00 | $70.00 | 364 | — | — |
| 2018-06-26 | $70.00 | $70.00 | 372 | — | — |
| 2018-06-25 | $70.00 | $70.00 | 684 | — | — |
| 2018-06-22 | $69.00 | $69.00 | 566 | — | — |
| 2018-06-21 | $69.50 | $69.50 | 600 | — | — |
| 2018-06-20 | $70.00 | $70.00 | 176 | — | — |
| 2018-06-19 | $69.50 | $69.50 | 426 | — | — |
| 2018-06-18 | $70.00 | $70.00 | 788 | — | — |
| 2018-06-15 | $71.00 | $71.00 | 514 | — | — |
| 2018-06-14 | $73.00 | $73.00 | 646 | — | — |
| 2018-06-13 | $73.50 | $73.50 | 1,132 | — | — |
| 2018-06-12 | $72.50 | $72.50 | 682 | — | — |
| 2018-06-11 | $73.00 | $73.00 | 736 | — | — |
| 2018-06-08 | $73.50 | $73.50 | 1,134 | — | — |
| 2018-06-07 | $73.00 | $73.00 | 242 | — | — |
| 2018-06-06 | $72.00 | $72.00 | 2,152 | — | — |
| 2018-06-05 | $71.00 | $71.00 | 390 | — | — |
| 2018-06-04 | $71.00 | $71.00 | 772 | — | — |
| 2018-06-01 | $71.50 | $71.50 | 482 | — | — |
| 2018-05-31 | $71.50 | $71.50 | 490 | — | — |
| 2018-05-30 | $71.00 | $71.00 | 1,620 | — | — |
| 2018-05-29 | $69.00 | $69.00 | 818 | — | — |
| 2018-05-25 | $69.00 | $69.00 | 272 | — | — |
| 2018-05-24 | $69.50 | $69.50 | 404 | — | — |
| 2018-05-23 | $70.00 | $70.00 | 234 | — | — |
| 2018-05-22 | $70.00 | $70.00 | 380 | — | — |
| 2018-05-21 | $70.00 | $70.00 | 946 | — | — |
| 2018-05-18 | $70.50 | $70.50 | 500 | — | — |
| 2018-05-17 | $70.00 | $70.00 | 862 | — | — |
| 2018-05-16 | $71.50 | $71.50 | 810 | — | — |
| 2018-05-15 | $70.00 | $70.00 | 96 | — | — |
| 2018-05-14 | $70.50 | $70.50 | 642 | — | — |
| 2018-05-11 | $71.00 | $71.00 | 1,092 | — | — |
| 2018-05-10 | $72.50 | $72.50 | 1,706 | — | — |
| 2018-05-09 | $71.00 | $71.00 | 990 | — | — |
| 2018-05-08 | $69.50 | $69.50 | 572 | — | — |
| 2018-05-07 | $70.50 | $70.50 | 684 | — | — |
| 2018-05-04 | $70.00 | $70.00 | 572 | — | — |
| 2018-05-03 | $69.00 | $69.00 | 850 | — | — |
| 2018-05-02 | $67.50 | $67.50 | 2,128 | — | — |
| 2018-05-01 | $69.50 | $69.50 | 542 | — | — |
| 2018-04-30 | $69.50 | $69.50 | 252 | — | — |
| 2018-04-27 | $69.50 | $69.50 | 226 | — | — |
| 2018-04-26 | $69.50 | $69.50 | 206 | — | — |
| 2018-04-25 | $69.50 | $69.50 | 526 | — | — |
| 2018-04-24 | $70.50 | $70.50 | 1,782 | — | — |
| 2018-04-23 | $71.50 | $71.50 | 242 | — | — |
| 2018-04-20 | $71.50 | $71.50 | 1,364 | — | — |
| 2018-04-19 | $72.00 | $72.00 | 126 | — | — |
| 2018-04-18 | $72.50 | $72.50 | 218 | — | — |
| 2018-04-17 | $72.50 | $72.50 | 410 | — | — |
| 2018-04-16 | $73.00 | $73.00 | 648 | — | — |
| 2018-04-13 | $72.50 | $72.50 | 730 | — | — |
| 2018-04-12 | $72.50 | $72.50 | 524 | — | — |
| 2018-04-11 | $71.00 | $71.00 | 1,016 | — | — |
| 2018-04-10 | $72.50 | $72.50 | 6,118 | — | — |
| 2018-04-09 | $72.00 | $72.00 | 532 | — | — |
| 2018-04-06 | $71.50 | $71.50 | 328 | — | — |
| 2018-04-05 | $70.50 | $70.50 | 484 | — | — |
| 2018-04-04 | $70.00 | $70.00 | 680 | — | — |
| 2018-04-03 | $71.00 | $71.00 | 566 | — | — |
| 2018-04-02 | $71.00 | $71.00 | 464 | — | — |
| 2018-03-29 | $71.50 | $71.50 | 708 | — | — |
| 2018-03-28 | $70.50 | $70.50 | 538 | — | — |
| 2018-03-27 | $71.50 | $71.50 | 790 | — | — |
| 2018-03-26 | $72.00 | $72.00 | 582 | — | — |
| 2018-03-23 | $73.50 | $73.50 | 718 | — | — |
| 2018-03-22 | $75.00 | $75.00 | 896 | — | — |
| 2018-03-21 | $76.50 | $76.50 | 1,050 | — | — |
| 2018-03-20 | $73.00 | $73.00 | 888 | — | — |
| 2018-03-19 | $72.00 | $72.00 | 3,902 | — | — |
| 2018-03-16 | $70.50 | $70.50 | 10,910 | — | — |
| 2018-03-15 | $71.50 | $71.50 | 2,804 | — | — |
| 2018-03-14 | $76.00 | $76.00 | 1,058 | — | — |
| 2018-03-13 | $79.00 | $79.00 | 322 | — | — |
| 2018-03-12 | $80.50 | $80.50 | 1,512 | — | — |
| 2018-03-09 | $78.00 | $78.00 | 1,070 | — | — |
| 2018-03-08 | $76.00 | $76.00 | 500 | — | — |
| 2018-03-07 | $75.00 | $75.00 | 788 | — | — |
| 2018-03-06 | $76.00 | $76.00 | 1,226 | — | — |
| 2018-03-05 | $75.00 | $75.00 | 1,798 | — | — |
| 2018-03-02 | $75.00 | $75.00 | 1,820 | — | — |
| 2018-03-01 | $75.00 | $75.00 | 632 | — | — |
| 2018-02-28 | $76.00 | $76.00 | 422 | — | — |
| 2018-02-27 | $78.00 | $78.00 | 486 | — | — |
| 2018-02-26 | $77.00 | $77.00 | 862 | — | — |
| 2018-02-23 | $76.50 | $76.50 | 958 | — | — |
| 2018-02-22 | $76.00 | $76.00 | 496 | — | — |
| 2018-02-21 | $77.00 | $77.00 | 1,566 | — | — |
| 2018-02-20 | $75.00 | $75.00 | 898 | — | — |
| 2018-02-16 | $73.50 | $73.50 | 54 | — | — |
| 2018-02-15 | $73.50 | $73.50 | 760 | — | — |
| 2018-02-14 | $74.00 | $74.00 | 592 | — | — |
| 2018-02-13 | $73.00 | $73.00 | 522 | — | — |
| 2018-02-12 | $74.00 | $74.00 | 554 | — | — |
| 2018-02-09 | $70.50 | $70.50 | 3,196 | — | — |
| 2018-02-08 | $70.50 | $70.50 | 1,044 | — | — |
| 2018-02-07 | $72.00 | $72.00 | 1,734 | — | — |
| 2018-02-06 | $74.00 | $74.00 | 2,268 | — | — |
| 2018-02-05 | $74.00 | $74.00 | 1,410 | — | — |
| 2018-02-02 | $75.50 | $75.50 | 1,680 | — | — |
| 2018-02-01 | $75.00 | $75.00 | 656 | — | — |
| 2018-01-31 | $75.00 | $75.00 | 818 | — | — |
| 2018-01-30 | $74.00 | $74.00 | 1,978 | — | — |
| 2018-01-29 | $76.50 | $76.50 | 994 | — | — |
| 2018-01-26 | $77.50 | $77.50 | 1,128 | — | — |
| 2018-01-25 | $77.00 | $77.00 | 3,138 | — | — |
| 2018-01-24 | $80.00 | $80.00 | 3,676 | — | — |
| 2018-01-23 | $76.00 | $76.00 | 2,316 | — | — |
| 2018-01-22 | $77.00 | $77.00 | 836 | — | — |
| 2018-01-19 | $77.50 | $77.50 | 1,746 | — | — |
| 2018-01-18 | $79.50 | $79.50 | 972 | — | — |
| 2018-01-17 | $80.50 | $80.50 | 1,316 | — | — |
| 2018-01-16 | $80.00 | $80.00 | 6,832 | — | — |
| 2018-01-12 | $78.00 | $78.00 | 1,540 | — | — |
| 2018-01-11 | $75.50 | $75.50 | 1,678 | — | — |
| 2018-01-10 | $76.00 | $76.00 | 1,204 | — | — |
| 2018-01-09 | $74.50 | $74.50 | 870 | — | — |
| 2018-01-08 | $76.00 | $76.00 | 2,002 | — | — |
| 2018-01-05 | $78.50 | $78.50 | 8,504 | — | — |
| 2018-01-04 | $77.00 | $77.00 | 5,714 | — | — |
| 2018-01-03 | $74.00 | $74.00 | 1,028 | — | — |
| 2018-01-02 | $73.00 | $73.00 | 992 | — | — |