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
- 1992-05-21 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 | $76.20 | $76.20 | 1,020 | — | — |
| 2018-12-28 | $76.00 | $76.00 | 2,070 | — | — |
| 2018-12-27 | $76.00 | $76.00 | 1,305 | — | — |
| 2018-12-26 | $76.20 | $76.20 | 1,890 | — | — |
| 2018-12-24 | $75.80 | $75.80 | 310 | — | — |
| 2018-12-21 | $76.00 | $76.00 | 2,590 | — | — |
| 2018-12-20 | $71.80 | $71.80 | 275 | — | — |
| 2018-12-19 | $71.60 | $71.60 | 200 | — | — |
| 2018-12-18 | $69.80 | $69.80 | 35 | — | — |
| 2018-12-17 | $68.00 | $68.00 | 1,410 | — | — |
| 2018-12-14 | $71.00 | $71.00 | 420 | — | — |
| 2018-12-13 | $70.20 | $70.20 | 550 | — | — |
| 2018-12-12 | $70.00 | $70.00 | 245 | — | — |
| 2018-12-11 | $68.00 | $68.00 | 85 | — | — |
| 2018-12-10 | $68.00 | $68.00 | 325 | — | — |
| 2018-12-07 | $67.80 | $67.80 | 300 | — | — |
| 2018-12-06 | $67.80 | $67.80 | 410 | — | — |
| 2018-12-04 | $68.00 | $68.00 | 1,455 | — | — |
| 2018-12-03 | $72.00 | $72.00 | 2,270 | — | — |
| 2018-11-30 | $70.20 | $70.20 | 4,240 | — | — |
| 2018-11-29 | $72.00 | $72.00 | 445 | — | — |
| 2018-11-28 | $75.40 | $75.40 | 4,920 | — | — |
| 2018-11-27 | $74.00 | $74.00 | 290 | — | — |
| 2018-11-26 | $74.20 | $74.20 | 460 | — | — |
| 2018-11-23 | $73.80 | $73.80 | 105 | — | — |
| 2018-11-21 | $73.00 | $73.00 | 5,405 | — | — |
| 2018-11-20 | $66.60 | $66.60 | 620 | — | — |
| 2018-11-19 | $67.00 | $67.00 | 285 | — | — |
| 2018-11-16 | $66.80 | $66.80 | 1,370 | — | — |
| 2018-11-15 | $66.00 | $66.00 | 1,475 | — | — |
| 2018-11-14 | $61.60 | $61.60 | 640 | — | — |
| 2018-11-13 | $61.00 | $61.00 | 2,590 | — | — |
| 2018-11-12 | $53.40 | $53.40 | 10 | — | — |
| 2018-11-09 | $53.60 | $53.60 | 110 | — | — |
| 2018-11-08 | $53.60 | $53.60 | 0 | — | — |
| 2018-11-07 | $53.60 | $53.60 | 5 | — | — |
| 2018-11-06 | $53.60 | $53.60 | 70 | — | — |
| 2018-11-05 | $53.60 | $53.60 | 90 | — | — |
| 2018-11-02 | $53.60 | $53.60 | 480 | — | — |
| 2018-11-01 | $53.40 | $53.40 | 520 | — | — |
| 2018-10-31 | $53.20 | $53.20 | 220 | — | — |
| 2018-10-30 | $52.20 | $52.20 | 105 | — | — |
| 2018-10-29 | $52.20 | $52.20 | 400 | — | — |
| 2018-10-26 | $52.00 | $52.00 | 355 | — | — |
| 2018-10-25 | $51.40 | $51.40 | 50 | — | — |
| 2018-10-24 | $51.60 | $51.60 | 335 | — | — |
| 2018-10-23 | $51.20 | $51.20 | 270 | — | — |
| 2018-10-22 | $52.00 | $52.00 | 230 | — | — |
| 2018-10-19 | $51.80 | $51.80 | 0 | — | — |
| 2018-10-18 | $51.80 | $51.80 | 35 | — | — |
| 2018-10-17 | $51.60 | $51.60 | 470 | — | — |
| 2018-10-16 | $50.80 | $50.80 | 285 | — | — |
| 2018-10-15 | $49.40 | $49.40 | 155 | — | — |
| 2018-10-12 | $49.00 | $49.00 | 60 | — | — |
| 2018-10-11 | $49.00 | $49.00 | 425 | — | — |
| 2018-10-10 | $50.40 | $50.40 | 255 | — | — |
| 2018-10-09 | $49.20 | $49.20 | 310 | — | — |
| 2018-10-08 | $49.60 | $49.60 | 215 | — | — |
| 2018-10-05 | $51.00 | $51.00 | 280 | — | — |
| 2018-10-04 | $51.80 | $51.80 | 60 | — | — |
| 2018-10-03 | $50.20 | $50.20 | 80 | — | — |
| 2018-10-02 | $50.60 | $50.60 | 0 | — | — |
| 2018-10-01 | $50.60 | $50.60 | 95 | — | — |
| 2018-09-28 | $50.60 | $50.60 | 520 | — | — |
| 2018-09-27 | $46.40 | $46.40 | 140 | — | — |
| 2018-09-26 | $43.80 | $43.80 | 250 | — | — |
| 2018-09-25 | $43.80 | $43.80 | 30 | — | — |
| 2018-09-24 | $43.80 | $43.80 | 55 | — | — |
| 2018-09-21 | $43.40 | $43.40 | 10 | — | — |
| 2018-09-20 | $43.60 | $43.60 | 125 | — | — |
| 2018-09-19 | $43.20 | $43.20 | 60 | — | — |
| 2018-09-18 | $43.40 | $43.40 | 125 | — | — |
| 2018-09-17 | $43.00 | $43.00 | 235 | — | — |
| 2018-09-14 | $42.80 | $42.80 | 65 | — | — |
| 2018-09-13 | $43.20 | $43.20 | 90 | — | — |
| 2018-09-12 | $43.20 | $43.20 | 10 | — | — |
| 2018-09-11 | $43.00 | $43.00 | 5 | — | — |
| 2018-09-10 | $43.20 | $43.20 | 0 | — | — |
| 2018-09-07 | $43.20 | $43.20 | 200 | — | — |
| 2018-09-06 | $43.60 | $43.60 | 305 | — | — |
| 2018-09-05 | $43.60 | $43.60 | 410 | — | — |
| 2018-09-04 | $42.60 | $42.60 | 180 | — | — |
| 2018-08-31 | $42.00 | $42.00 | 555 | — | — |
| 2018-08-30 | $39.60 | $39.60 | 1,820 | — | — |
| 2018-08-29 | $42.80 | $42.80 | 55 | — | — |
| 2018-08-28 | $42.00 | $42.00 | 500 | — | — |
| 2018-08-27 | $41.80 | $41.80 | 225 | — | — |
| 2018-08-24 | $41.20 | $41.20 | 135 | — | — |
| 2018-08-23 | $40.00 | $40.00 | 2,330 | — | — |
| 2018-08-22 | $40.80 | $40.80 | 550 | — | — |
| 2018-08-21 | $38.00 | $38.00 | 1,550 | — | — |
| 2018-08-20 | $39.00 | $39.00 | 185 | — | — |
| 2018-08-17 | $39.00 | $39.00 | 5,420 | — | — |
| 2018-08-16 | $40.20 | $40.20 | 905 | — | — |
| 2018-08-15 | $38.60 | $38.60 | 5,410 | — | — |
| 2018-08-14 | $29.00 | $29.00 | 615 | — | — |
| 2018-08-13 | $29.00 | $29.00 | 20 | — | — |
| 2018-08-10 | $29.00 | $29.00 | 430 | — | — |
| 2018-08-09 | $30.00 | $30.00 | 5 | — | — |
| 2018-08-08 | $30.00 | $30.00 | 0 | — | — |
| 2018-08-07 | $30.00 | $30.00 | 0 | — | — |
| 2018-08-06 | $30.00 | $30.00 | 945 | — | — |
| 2018-08-03 | $32.00 | $32.00 | 610 | — | — |
| 2018-08-02 | $33.00 | $33.00 | 205 | — | — |
| 2018-08-01 | $32.20 | $32.20 | 230 | — | — |
| 2018-07-31 | $32.00 | $32.00 | 60 | — | — |
| 2018-07-30 | $31.00 | $31.00 | 90 | — | — |
| 2018-07-27 | $30.00 | $30.00 | 60 | — | — |
| 2018-07-26 | $29.00 | $29.00 | 530 | — | — |
| 2018-07-25 | $31.00 | $31.00 | 185 | — | — |
| 2018-07-24 | $30.00 | $30.00 | 85 | — | — |
| 2018-07-23 | $32.00 | $32.00 | 305 | — | — |
| 2018-07-20 | $32.00 | $32.00 | 0 | — | — |
| 2018-07-19 | $32.00 | $32.00 | 120 | — | — |
| 2018-07-18 | $31.60 | $31.60 | 1,115 | — | — |
| 2018-07-17 | $32.00 | $32.00 | 1,735 | — | — |
| 2018-07-16 | $31.00 | $31.00 | 2,885 | — | — |
| 2018-07-13 | $32.60 | $32.60 | 0 | — | — |
| 2018-07-12 | $32.60 | $32.60 | 505 | — | — |
| 2018-07-11 | $31.20 | $31.20 | 0 | — | — |
| 2018-07-10 | $31.20 | $31.20 | 75 | — | — |
| 2018-07-09 | $32.20 | $32.20 | 215 | — | — |
| 2018-07-06 | $32.20 | $32.20 | 35 | — | — |
| 2018-07-05 | $32.00 | $32.00 | 165 | — | — |
| 2018-07-03 | $32.20 | $32.20 | 75 | — | — |
| 2018-07-02 | $32.20 | $32.20 | 15 | — | — |
| 2018-06-29 | $32.60 | $32.60 | 100 | — | — |
| 2018-06-28 | $32.00 | $32.00 | 580 | — | — |
| 2018-06-27 | $31.00 | $31.00 | 245 | — | — |
| 2018-06-26 | $30.20 | $30.20 | 50 | — | — |
| 2018-06-25 | $30.20 | $30.20 | 65 | — | — |
| 2018-06-22 | $30.60 | $30.60 | 75 | — | — |
| 2018-06-21 | $30.60 | $30.60 | 545 | — | — |
| 2018-06-20 | $29.80 | $29.80 | 20 | — | — |
| 2018-06-19 | $29.80 | $29.80 | 35 | — | — |
| 2018-06-18 | $29.80 | $29.80 | 50 | — | — |
| 2018-06-15 | $30.60 | $30.60 | 220 | — | — |
| 2018-06-14 | $29.80 | $29.80 | 40 | — | — |
| 2018-06-13 | $30.20 | $30.20 | 275 | — | — |
| 2018-06-12 | $30.20 | $30.20 | 85 | — | — |
| 2018-06-11 | $30.00 | $30.00 | 560 | — | — |
| 2018-06-08 | $29.00 | $29.00 | 0 | — | — |
| 2018-06-07 | $29.00 | $29.00 | 115 | — | — |
| 2018-06-06 | $30.00 | $30.00 | 145 | — | — |
| 2018-06-05 | $30.00 | $30.00 | 245 | — | — |
| 2018-06-04 | $31.00 | $31.00 | 75 | — | — |
| 2018-06-01 | $30.20 | $30.20 | 0 | — | — |
| 2018-05-31 | $30.20 | $30.20 | 0 | — | — |
| 2018-05-30 | $30.20 | $30.20 | 165 | — | — |
| 2018-05-29 | $29.40 | $29.40 | 85 | — | — |
| 2018-05-25 | $29.40 | $29.40 | 265 | — | — |
| 2018-05-24 | $29.00 | $29.00 | 300 | — | — |
| 2018-05-23 | $29.00 | $29.00 | 1,290 | — | — |
| 2018-05-22 | $29.00 | $29.00 | 1,525 | — | — |
| 2018-05-21 | $27.00 | $27.00 | 155 | — | — |
| 2018-05-18 | $26.00 | $26.00 | 2,145 | — | — |
| 2018-05-17 | $23.00 | $23.00 | 880 | — | — |
| 2018-05-16 | $22.00 | $22.00 | 5 | — | — |
| 2018-05-15 | $22.00 | $22.00 | 25 | — | — |
| 2018-05-14 | $22.00 | $22.00 | 305 | — | — |
| 2018-05-11 | $22.00 | $22.00 | 260 | — | — |
| 2018-05-10 | $22.80 | $22.80 | 1,300 | — | — |
| 2018-05-09 | $19.80 | $19.80 | 185 | — | — |
| 2018-05-08 | $19.80 | $19.80 | 255 | — | — |
| 2018-05-07 | $19.80 | $19.80 | 400 | — | — |
| 2018-05-04 | $20.00 | $20.00 | 0 | — | — |
| 2018-05-03 | $20.00 | $20.00 | 10 | — | — |
| 2018-05-02 | $20.00 | $20.00 | 0 | — | — |
| 2018-05-01 | $20.00 | $20.00 | 155 | — | — |
| 2018-04-30 | $20.00 | $20.00 | 25 | — | — |
| 2018-04-27 | $20.00 | $20.00 | 0 | — | — |
| 2018-04-26 | $20.00 | $20.00 | 0 | — | — |
| 2018-04-25 | $20.00 | $20.00 | 0 | — | — |
| 2018-04-24 | $20.00 | $20.00 | 5 | — | — |
| 2018-04-23 | $20.00 | $20.00 | 0 | — | — |
| 2018-04-20 | $20.00 | $20.00 | 0 | — | — |
| 2018-04-19 | $20.00 | $20.00 | 5 | — | — |
| 2018-04-18 | $20.00 | $20.00 | 305 | — | — |
| 2018-04-17 | $20.00 | $20.00 | 0 | — | — |
| 2018-04-16 | $20.00 | $20.00 | 50 | — | — |
| 2018-04-13 | $20.00 | $20.00 | 0 | — | — |
| 2018-04-12 | $20.00 | $20.00 | 0 | — | — |
| 2018-04-11 | $20.00 | $20.00 | 0 | — | — |
| 2018-04-10 | $20.00 | $20.00 | 40 | — | — |
| 2018-04-09 | $20.00 | $20.00 | 0 | — | — |
| 2018-04-06 | $20.00 | $20.00 | 0 | — | — |
| 2018-04-05 | $20.00 | $20.00 | 0 | — | — |
| 2018-04-04 | $20.00 | $20.00 | 0 | — | — |
| 2018-04-03 | $20.00 | $20.00 | 0 | — | — |
| 2018-04-02 | $20.00 | $20.00 | 0 | — | — |
| 2018-03-29 | $20.00 | $20.00 | 30 | — | — |
| 2018-03-28 | $20.00 | $20.00 | 0 | — | — |
| 2018-03-27 | $20.00 | $20.00 | 0 | — | — |
| 2018-03-26 | $20.00 | $20.00 | 0 | — | — |
| 2018-03-23 | $20.00 | $20.00 | 0 | — | — |
| 2018-03-22 | $20.00 | $20.00 | 0 | — | — |
| 2018-03-21 | $20.00 | $20.00 | 0 | — | — |
| 2018-03-20 | $20.00 | $20.00 | 620 | — | — |
| 2018-03-19 | $23.00 | $23.00 | 110 | — | — |
| 2018-03-16 | $23.00 | $23.00 | 0 | — | — |
| 2018-03-15 | $23.00 | $23.00 | 0 | — | — |
| 2018-03-14 | $23.00 | $23.00 | 20 | — | — |
| 2018-03-13 | $24.80 | $24.80 | 0 | — | — |
| 2018-03-12 | $24.80 | $24.80 | 45 | — | — |
| 2018-03-09 | $25.00 | $25.00 | 0 | — | — |
| 2018-03-08 | $25.00 | $25.00 | 25 | — | — |
| 2018-03-07 | $25.00 | $25.00 | 55 | — | — |
| 2018-03-06 | $24.40 | $24.40 | 50 | — | — |
| 2018-03-05 | $24.40 | $24.40 | 15 | — | — |
| 2018-03-02 | $24.40 | $24.40 | 65 | — | — |
| 2018-03-01 | $24.40 | $24.40 | 15 | — | — |
| 2018-02-28 | $23.00 | $23.00 | 260 | — | — |
| 2018-02-27 | $24.40 | $24.40 | 0 | — | — |
| 2018-02-26 | $24.40 | $24.40 | 10 | — | — |
| 2018-02-23 | $24.00 | $24.00 | 5 | — | — |
| 2018-02-22 | $24.00 | $24.00 | 330 | — | — |
| 2018-02-21 | $24.20 | $24.20 | 35 | — | — |
| 2018-02-20 | $24.20 | $24.20 | 0 | — | — |
| 2018-02-16 | $24.20 | $24.20 | 0 | — | — |
| 2018-02-15 | $24.20 | $24.20 | 10 | — | — |
| 2018-02-14 | $22.40 | $22.40 | 70 | — | — |
| 2018-02-13 | $22.00 | $22.00 | 1,940 | — | — |
| 2018-02-12 | $18.40 | $18.40 | 220 | — | — |
| 2018-02-09 | $20.00 | $20.00 | 25 | — | — |
| 2018-02-08 | $20.00 | $20.00 | 75 | — | — |
| 2018-02-07 | $20.00 | $20.00 | 0 | — | — |
| 2018-02-06 | $20.00 | $20.00 | 115 | — | — |
| 2018-02-05 | $20.00 | $20.00 | 0 | — | — |
| 2018-02-02 | $20.00 | $20.00 | 0 | — | — |
| 2018-02-01 | $20.00 | $20.00 | 0 | — | — |
| 2018-01-31 | $20.00 | $20.00 | 50 | — | — |
| 2018-01-30 | $21.60 | $21.60 | 0 | — | — |
| 2018-01-29 | $21.60 | $21.60 | 100 | — | — |
| 2018-01-26 | $21.80 | $21.80 | 190 | — | — |
| 2018-01-25 | $19.80 | $19.80 | 40 | — | — |
| 2018-01-24 | $19.60 | $19.60 | 50 | — | — |
| 2018-01-23 | $20.80 | $20.80 | 330 | — | — |
| 2018-01-22 | $23.20 | $23.20 | 240 | — | — |
| 2018-01-19 | $22.00 | $22.00 | 0 | — | — |
| 2018-01-18 | $22.00 | $22.00 | 0 | — | — |
| 2018-01-17 | $22.00 | $22.00 | 0 | — | — |
| 2018-01-16 | $22.00 | $22.00 | 225 | — | — |
| 2018-01-12 | $21.60 | $21.60 | 0 | — | — |
| 2018-01-11 | $21.60 | $21.60 | 0 | — | — |
| 2018-01-10 | $21.60 | $21.60 | 0 | — | — |
| 2018-01-09 | $21.60 | $21.60 | 160 | — | — |
| 2018-01-08 | $22.40 | $22.40 | 30 | — | — |
| 2018-01-05 | $22.80 | $22.80 | 550 | — | — |
| 2018-01-04 | $23.80 | $23.80 | 260 | — | — |
| 2018-01-03 | $24.00 | $24.00 | 210 | — | — |
| 2018-01-02 | $24.00 | $24.00 | 685 | — | — |