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
- 2017-08-11 to 2026-09-03
- 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 | $64.60 | $64.60 | 950 | — | — |
| 2018-12-28 | $54.30 | $54.30 | 400 | — | — |
| 2018-12-27 | $51.10 | $51.10 | 790 | — | — |
| 2018-12-26 | $59.30 | $59.30 | 1,030 | — | — |
| 2018-12-24 | $44.00 | $44.00 | 70 | — | — |
| 2018-12-21 | $44.00 | $44.00 | 230 | — | — |
| 2018-12-20 | $47.40 | $47.40 | 240 | — | — |
| 2018-12-19 | $46.50 | $46.50 | 250 | — | — |
| 2018-12-18 | $49.00 | $49.00 | 500 | — | — |
| 2018-12-17 | $48.50 | $48.50 | 230 | — | — |
| 2018-12-14 | $51.70 | $51.70 | 60 | — | — |
| 2018-12-13 | $56.00 | $56.00 | 30 | — | — |
| 2018-12-12 | $56.00 | $56.00 | 10 | — | — |
| 2018-12-11 | $56.00 | $56.00 | 330 | — | — |
| 2018-12-10 | $55.10 | $55.10 | 10 | — | — |
| 2018-12-07 | $55.10 | $55.10 | 280 | — | — |
| 2018-12-06 | $59.00 | $59.00 | 90 | — | — |
| 2018-12-04 | $59.70 | $59.70 | 370 | — | — |
| 2018-12-03 | $57.00 | $57.00 | 160 | — | — |
| 2018-11-30 | $59.30 | $59.30 | 10 | — | — |
| 2018-11-29 | $59.30 | $59.30 | 100 | — | — |
| 2018-11-28 | $56.60 | $56.60 | 70 | — | — |
| 2018-11-27 | $56.50 | $56.50 | 400 | — | — |
| 2018-11-26 | $58.00 | $58.00 | 320 | — | — |
| 2018-11-23 | $62.00 | $62.00 | 100 | — | — |
| 2018-11-21 | $60.40 | $60.40 | 1,300 | — | — |
| 2018-11-20 | $54.20 | $54.20 | 590 | — | — |
| 2018-11-19 | $60.60 | $60.60 | 330 | — | — |
| 2018-11-16 | $59.50 | $59.50 | 280 | — | — |
| 2018-11-15 | $59.50 | $59.50 | 20 | — | — |
| 2018-11-14 | $65.70 | $65.70 | 10 | — | — |
| 2018-11-13 | $65.70 | $65.70 | 130 | — | — |
| 2018-11-12 | $64.50 | $64.50 | 150 | — | — |
| 2018-11-09 | $70.10 | $70.10 | 100 | — | — |
| 2018-11-08 | $65.50 | $65.50 | 290 | — | — |
| 2018-11-07 | $67.90 | $67.90 | 740 | — | — |
| 2018-11-06 | $65.70 | $65.70 | 5,770 | — | — |
| 2018-11-05 | $57.50 | $57.50 | 830 | — | — |
| 2018-11-02 | $57.27 | $57.27 | 730 | — | — |
| 2018-11-01 | $58.50 | $58.50 | 2,230 | — | — |
| 2018-10-31 | $57.90 | $57.90 | 2,090 | — | — |
| 2018-10-30 | $67.10 | $67.10 | 40 | — | — |
| 2018-10-29 | $66.25 | $66.25 | 220 | — | — |
| 2018-10-26 | $65.50 | $65.50 | 2,320 | — | — |
| 2018-10-25 | $69.18 | $69.18 | 60 | — | — |
| 2018-10-24 | $66.10 | $66.10 | 730 | — | — |
| 2018-10-23 | $66.70 | $66.70 | 1,290 | — | — |
| 2018-10-22 | $67.00 | $67.00 | 1,480 | — | — |
| 2018-10-19 | $77.30 | $77.30 | 610 | — | — |
| 2018-10-18 | $89.11 | $89.11 | 3,020 | — | — |
| 2018-10-17 | $96.38 | $96.38 | 8,660 | — | — |
| 2018-10-16 | $67.20 | $67.20 | 0 | — | — |
| 2018-10-15 | $67.20 | $67.20 | 130 | — | — |
| 2018-10-12 | $70.00 | $70.00 | 540 | — | — |
| 2018-10-11 | $69.50 | $69.50 | 360 | — | — |
| 2018-10-10 | $69.05 | $69.05 | 1,280 | — | — |
| 2018-10-09 | $71.50 | $71.50 | 1,280 | — | — |
| 2018-10-08 | $77.30 | $77.30 | 110 | — | — |
| 2018-10-05 | $74.80 | $74.80 | 990 | — | — |
| 2018-10-04 | $71.10 | $71.10 | 470 | — | — |
| 2018-10-03 | $83.74 | $83.74 | 980 | — | — |
| 2018-10-02 | $88.30 | $88.30 | 3,530 | — | — |
| 2018-10-01 | $79.30 | $79.30 | 740 | — | — |
| 2018-09-28 | $90.00 | $90.00 | 60 | — | — |
| 2018-09-27 | $90.92 | $90.92 | 150 | — | — |
| 2018-09-26 | $100.00 | $100.00 | 0 | — | — |
| 2018-09-25 | $100.00 | $100.00 | 20 | — | — |
| 2018-09-24 | $101.71 | $101.71 | 760 | — | — |
| 2018-09-21 | $102.00 | $102.00 | 620 | — | — |
| 2018-09-20 | $104.02 | $104.02 | 90 | — | — |
| 2018-09-19 | $104.90 | $104.90 | 330 | — | — |
| 2018-09-18 | $103.75 | $103.75 | 250 | — | — |
| 2018-09-17 | $99.81 | $99.81 | 190 | — | — |
| 2018-09-14 | $108.45 | $108.45 | 30 | — | — |
| 2018-09-13 | $104.16 | $104.16 | 90 | — | — |
| 2018-09-12 | $107.60 | $107.60 | 160 | — | — |
| 2018-09-11 | $106.07 | $106.07 | 410 | — | — |
| 2018-09-10 | $112.50 | $112.50 | 210 | — | — |
| 2018-09-07 | $112.50 | $112.50 | 60 | — | — |
| 2018-09-06 | $115.45 | $115.45 | 50 | — | — |
| 2018-09-05 | $116.09 | $116.09 | 40 | — | — |
| 2018-09-04 | $116.27 | $116.27 | 370 | — | — |
| 2018-08-31 | $116.04 | $116.04 | 820 | — | — |
| 2018-08-30 | $119.00 | $119.00 | 220 | — | — |
| 2018-08-29 | $127.27 | $127.27 | 690 | — | — |
| 2018-08-28 | $115.08 | $115.08 | 410 | — | — |
| 2018-08-27 | $119.50 | $119.50 | 80 | — | — |
| 2018-08-24 | $123.40 | $123.40 | 50 | — | — |
| 2018-08-23 | $121.76 | $121.76 | 70 | — | — |
| 2018-08-22 | $120.29 | $120.29 | 210 | — | — |
| 2018-08-21 | $124.50 | $124.50 | 0 | — | — |
| 2018-08-20 | $124.50 | $124.50 | 560 | — | — |
| 2018-08-17 | $122.60 | $122.60 | 0 | — | — |
| 2018-08-16 | $122.60 | $122.60 | 380 | — | — |
| 2018-08-15 | $128.10 | $128.10 | 80 | — | — |
| 2018-08-14 | $127.74 | $127.74 | 160 | — | — |
| 2018-08-13 | $112.09 | $112.09 | 190 | — | — |
| 2018-08-10 | $115.74 | $115.74 | 190 | — | — |
| 2018-08-09 | $125.40 | $125.40 | 920 | — | — |
| 2018-08-08 | $135.10 | $135.10 | 50 | — | — |
| 2018-08-07 | $135.60 | $135.60 | 160 | — | — |
| 2018-08-06 | $131.80 | $131.80 | 600 | — | — |
| 2018-08-03 | $115.85 | $115.85 | 140 | — | — |
| 2018-08-02 | $110.00 | $110.00 | 1,400 | — | — |
| 2018-08-01 | $101.41 | $101.41 | 270 | — | — |
| 2018-07-31 | $110.32 | $110.32 | 1,020 | — | — |
| 2018-07-30 | $107.50 | $107.50 | 610 | — | — |
| 2018-07-27 | $115.10 | $115.10 | 320 | — | — |
| 2018-07-26 | $124.82 | $124.82 | 70 | — | — |
| 2018-07-25 | $123.85 | $123.85 | 380 | — | — |
| 2018-07-24 | $120.10 | $120.10 | 930 | — | — |
| 2018-07-23 | $136.10 | $136.10 | 1,140 | — | — |
| 2018-07-20 | $136.07 | $136.07 | 1,280 | — | — |
| 2018-07-19 | $138.10 | $138.10 | 5,220 | — | — |
| 2018-07-18 | $138.00 | $138.00 | 1,410 | — | — |
| 2018-07-17 | $144.79 | $144.79 | 510 | — | — |
| 2018-07-16 | $136.40 | $136.40 | 770 | — | — |
| 2018-07-13 | $145.90 | $145.90 | 200 | — | — |
| 2018-07-12 | $154.78 | $154.78 | 160 | — | — |
| 2018-07-11 | $151.07 | $151.07 | 170 | — | — |
| 2018-07-10 | $149.40 | $149.40 | 150 | — | — |
| 2018-07-09 | $147.40 | $147.40 | 590 | — | — |
| 2018-07-06 | $155.12 | $155.12 | 350 | — | — |
| 2018-07-05 | $156.00 | $156.00 | 950 | — | — |
| 2018-07-03 | $166.00 | $166.00 | 150 | — | — |
| 2018-07-02 | $170.00 | $170.00 | 330 | — | — |
| 2018-06-29 | $173.60 | $173.60 | 950 | — | — |
| 2018-06-28 | $173.49 | $173.49 | 940 | — | — |
| 2018-06-27 | $175.00 | $175.00 | 310 | — | — |
| 2018-06-26 | $168.20 | $168.20 | 1,350 | — | — |
| 2018-06-25 | $183.00 | $183.00 | 1,150 | — | — |
| 2018-06-22 | $187.90 | $187.90 | 640 | — | — |
| 2018-06-21 | $186.40 | $186.40 | 840 | — | — |
| 2018-06-20 | $191.93 | $191.93 | 1,030 | — | — |
| 2018-06-19 | $190.00 | $190.00 | 2,500 | — | — |
| 2018-06-18 | $189.00 | $189.00 | 1,290 | — | — |
| 2018-06-15 | $189.77 | $189.77 | 730 | — | — |
| 2018-06-14 | $188.60 | $188.60 | 1,620 | — | — |
| 2018-06-13 | $182.05 | $182.05 | 1,840 | — | — |
| 2018-06-12 | $177.95 | $177.95 | 2,890 | — | — |
| 2018-06-11 | $179.80 | $179.80 | 2,620 | — | — |
| 2018-06-08 | $173.90 | $173.90 | 5,460 | — | — |
| 2018-06-07 | $181.50 | $181.50 | 7,410 | — | — |
| 2018-06-06 | $180.25 | $180.25 | 28,640 | — | — |
| 2018-06-05 | $145.90 | $145.90 | 1,090 | — | — |
| 2018-06-04 | $148.60 | $148.60 | 1,300 | — | — |
| 2018-06-01 | $151.50 | $151.50 | 1,690 | — | — |
| 2018-05-31 | $154.05 | $154.05 | 1,700 | — | — |
| 2018-05-30 | $149.00 | $149.00 | 970 | — | — |
| 2018-05-29 | $145.50 | $145.50 | 2,570 | — | — |
| 2018-05-25 | $148.80 | $148.80 | 3,090 | — | — |
| 2018-05-24 | $151.00 | $151.00 | 4,780 | — | — |
| 2018-05-23 | $145.10 | $145.10 | 8,090 | — | — |
| 2018-05-22 | $150.40 | $150.40 | 7,240 | — | — |
| 2018-05-21 | $155.00 | $155.00 | 3,730 | — | — |
| 2018-05-18 | $143.50 | $143.50 | 4,540 | — | — |
| 2018-05-17 | $146.60 | $146.60 | 6,300 | — | — |
| 2018-05-16 | $163.00 | $163.00 | 9,140 | — | — |
| 2018-05-15 | $169.50 | $169.50 | 30,130 | — | — |
| 2018-05-14 | $189.50 | $189.50 | 128,280 | — | — |
| 2018-05-11 | $115.80 | $115.80 | 15,940 | — | — |
| 2018-05-10 | $111.80 | $111.80 | 22,960 | — | — |
| 2018-05-09 | $166.50 | $166.50 | 10,940 | — | — |
| 2018-05-08 | $185.03 | $185.03 | 28,840 | — | — |
| 2018-05-07 | $168.20 | $168.20 | 24,370 | — | — |
| 2018-05-04 | $201.10 | $201.10 | 49,940 | — | — |
| 2018-05-03 | $321.10 | $321.10 | 85,870 | — | — |
| 2018-05-02 | $219.50 | $219.50 | 218,870 | — | — |
| 2018-05-01 | $20.00 | $20.00 | 0 | — | — |
| 2018-04-30 | $20.00 | $20.00 | 10 | — | — |
| 2018-04-27 | $18.50 | $18.50 | 50 | — | — |
| 2018-04-26 | $20.00 | $20.00 | 90 | — | — |
| 2018-04-25 | $21.37 | $21.37 | 380 | — | — |
| 2018-04-24 | $22.50 | $22.50 | 100 | — | — |
| 2018-04-23 | $24.20 | $24.20 | 360 | — | — |
| 2018-04-20 | $30.00 | $30.00 | 0 | — | — |
| 2018-04-19 | $30.00 | $30.00 | 0 | — | — |
| 2018-04-18 | $30.00 | $30.00 | 0 | — | — |
| 2018-04-17 | $30.00 | $30.00 | 0 | — | — |
| 2018-04-16 | $30.00 | $30.00 | 0 | — | — |
| 2018-04-13 | $30.00 | $30.00 | 0 | — | — |
| 2018-04-12 | $30.00 | $30.00 | 0 | — | — |
| 2018-04-11 | $30.00 | $30.00 | 0 | — | — |
| 2018-04-10 | $30.00 | $30.00 | 0 | — | — |
| 2018-04-09 | $30.00 | $30.00 | 0 | — | — |
| 2018-04-06 | $30.00 | $30.00 | 340 | — | — |
| 2018-04-05 | $31.00 | $31.00 | 10 | — | — |
| 2018-04-04 | $32.20 | $32.20 | 0 | — | — |
| 2018-04-03 | $32.20 | $32.20 | 0 | — | — |
| 2018-04-02 | $32.20 | $32.20 | 20 | — | — |
| 2018-03-29 | $31.90 | $31.90 | 40 | — | — |
| 2018-03-28 | $33.80 | $33.80 | 0 | — | — |
| 2018-03-27 | $33.80 | $33.80 | 0 | — | — |
| 2018-03-26 | $33.80 | $33.80 | 0 | — | — |
| 2018-03-23 | $33.80 | $33.80 | 0 | — | — |
| 2018-03-22 | $33.80 | $33.80 | 0 | — | — |
| 2018-03-21 | $33.80 | $33.80 | 0 | — | — |
| 2018-03-20 | $33.80 | $33.80 | 0 | — | — |
| 2018-03-19 | $33.80 | $33.80 | 0 | — | — |
| 2018-03-16 | $33.80 | $33.80 | 0 | — | — |
| 2018-03-15 | $33.80 | $33.80 | 90 | — | — |
| 2018-03-14 | $38.20 | $38.20 | 20 | — | — |
| 2018-03-13 | $34.80 | $34.80 | 150 | — | — |
| 2018-03-12 | $40.30 | $40.30 | 210 | — | — |
| 2018-03-09 | $48.70 | $48.70 | 0 | — | — |
| 2018-03-08 | $48.70 | $48.70 | 120 | — | — |
| 2018-03-07 | $43.90 | $43.90 | 0 | — | — |
| 2018-03-06 | $43.90 | $43.90 | 0 | — | — |
| 2018-03-05 | $43.90 | $43.90 | 80 | — | — |
| 2018-03-02 | $40.00 | $40.00 | 100 | — | — |
| 2018-03-01 | $42.40 | $42.40 | 0 | — | — |
| 2018-02-28 | $42.40 | $42.40 | 0 | — | — |
| 2018-02-27 | $42.40 | $42.40 | 0 | — | — |
| 2018-02-26 | $42.40 | $42.40 | 0 | — | — |
| 2018-02-23 | $42.40 | $42.40 | 80 | — | — |
| 2018-02-22 | $40.30 | $40.30 | 0 | — | — |
| 2018-02-21 | $40.30 | $40.30 | 120 | — | — |
| 2018-02-20 | $44.30 | $44.30 | 200 | — | — |
| 2018-02-16 | $50.00 | $50.00 | 0 | — | — |
| 2018-02-15 | $50.00 | $50.00 | 0 | — | — |
| 2018-02-14 | $50.00 | $50.00 | 0 | — | — |
| 2018-02-13 | $50.00 | $50.00 | 30 | — | — |
| 2018-02-12 | $50.00 | $50.00 | 0 | — | — |
| 2018-02-09 | $50.00 | $50.00 | 40 | — | — |
| 2018-02-08 | $50.00 | $50.00 | 110 | — | — |
| 2018-02-07 | $52.70 | $52.70 | 0 | — | — |
| 2018-02-06 | $52.70 | $52.70 | 0 | — | — |
| 2018-02-05 | $52.70 | $52.70 | 20 | — | — |
| 2018-02-02 | $60.00 | $60.00 | 0 | — | — |
| 2018-02-01 | $60.00 | $60.00 | 0 | — | — |
| 2018-01-31 | $60.00 | $60.00 | 30 | — | — |
| 2018-01-30 | $56.00 | $56.00 | 0 | — | — |
| 2018-01-29 | $56.00 | $56.00 | 0 | — | — |
| 2018-01-26 | $56.00 | $56.00 | 0 | — | — |
| 2018-01-25 | $56.00 | $56.00 | 0 | — | — |
| 2018-01-24 | $56.00 | $56.00 | 10 | — | — |
| 2018-01-23 | $56.00 | $56.00 | 40 | — | — |
| 2018-01-22 | $58.00 | $58.00 | 0 | — | — |
| 2018-01-19 | $58.00 | $58.00 | 0 | — | — |
| 2018-01-18 | $58.00 | $58.00 | 0 | — | — |
| 2018-01-17 | $58.00 | $58.00 | 20 | — | — |
| 2018-01-16 | $57.90 | $57.90 | 20 | — | — |
| 2018-01-12 | $58.60 | $58.60 | 0 | — | — |
| 2018-01-11 | $58.60 | $58.60 | 320 | — | — |
| 2018-01-10 | $59.90 | $59.90 | 70 | — | — |
| 2018-01-09 | $56.00 | $56.00 | 300 | — | — |
| 2018-01-08 | $55.00 | $55.00 | 120 | — | — |
| 2018-01-05 | $52.60 | $52.60 | 0 | — | — |
| 2018-01-04 | $52.60 | $52.60 | 60 | — | — |
| 2018-01-03 | $56.00 | $56.00 | 0 | — | — |
| 2018-01-02 | $56.00 | $56.00 | 30 | — | — |