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
- 2015-03-04 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 | $43.00 | $43.00 | 4,685 | — | — |
| 2018-12-28 | $42.00 | $42.00 | 4,500 | — | — |
| 2018-12-27 | $41.00 | $41.00 | 5,085 | — | — |
| 2018-12-26 | $40.80 | $40.80 | 4,800 | — | — |
| 2018-12-24 | $41.60 | $41.60 | 1,960 | — | — |
| 2018-12-21 | $42.40 | $42.40 | 12,445 | — | — |
| 2018-12-20 | $43.60 | $43.60 | 1,845 | — | — |
| 2018-12-19 | $44.60 | $44.60 | 5,190 | — | — |
| 2018-12-18 | $46.00 | $46.00 | 3,770 | — | — |
| 2018-12-17 | $51.00 | $51.00 | 4,360 | — | — |
| 2018-12-14 | $58.50 | $58.50 | 7,625 | — | — |
| 2018-12-13 | $65.80 | $65.80 | 54,070 | — | — |
| 2018-12-12 | $65.60 | $65.60 | 580 | — | — |
| 2018-12-11 | $65.60 | $65.60 | 690 | — | — |
| 2018-12-10 | $63.00 | $63.00 | 1,725 | — | — |
| 2018-12-07 | $64.40 | $64.40 | 485 | — | — |
| 2018-12-06 | $62.60 | $62.60 | 1,470 | — | — |
| 2018-12-04 | $65.80 | $65.80 | 1,300 | — | — |
| 2018-12-03 | $66.60 | $66.60 | 600 | — | — |
| 2018-11-30 | $68.00 | $68.00 | 110 | — | — |
| 2018-11-29 | $65.00 | $65.00 | 930 | — | — |
| 2018-11-28 | $63.60 | $63.60 | 1,335 | — | — |
| 2018-11-27 | $62.00 | $62.00 | 1,980 | — | — |
| 2018-11-26 | $67.00 | $67.00 | 1,785 | — | — |
| 2018-11-23 | $69.40 | $69.40 | 350 | — | — |
| 2018-11-21 | $69.40 | $69.40 | 1,515 | — | — |
| 2018-11-20 | $67.80 | $67.80 | 1,255 | — | — |
| 2018-11-19 | $68.10 | $68.10 | 2,085 | — | — |
| 2018-11-16 | $68.80 | $68.80 | 1,450 | — | — |
| 2018-11-15 | $66.80 | $66.80 | 2,250 | — | — |
| 2018-11-14 | $66.60 | $66.60 | 2,110 | — | — |
| 2018-11-13 | $70.00 | $70.00 | 2,960 | — | — |
| 2018-11-12 | $74.00 | $74.00 | 3,665 | — | — |
| 2018-11-09 | $74.80 | $74.80 | 1,385 | — | — |
| 2018-11-08 | $77.80 | $77.80 | 7,200 | — | — |
| 2018-11-07 | $74.20 | $74.20 | 4,420 | — | — |
| 2018-11-06 | $76.80 | $76.80 | 2,855 | — | — |
| 2018-11-05 | $75.80 | $75.80 | 2,845 | — | — |
| 2018-11-02 | $76.80 | $76.80 | 2,900 | — | — |
| 2018-11-01 | $79.20 | $79.20 | 9,955 | — | — |
| 2018-10-31 | $71.40 | $71.40 | 880 | — | — |
| 2018-10-30 | $71.40 | $71.40 | 1,190 | — | — |
| 2018-10-29 | $75.20 | $75.20 | 3,215 | — | — |
| 2018-10-26 | $72.80 | $72.80 | 1,080 | — | — |
| 2018-10-25 | $75.00 | $75.00 | 5,420 | — | — |
| 2018-10-24 | $71.00 | $71.00 | 2,915 | — | — |
| 2018-10-23 | $70.40 | $70.40 | 1,365 | — | — |
| 2018-10-22 | $71.20 | $71.20 | 3,045 | — | — |
| 2018-10-19 | $73.20 | $73.20 | 4,295 | — | — |
| 2018-10-18 | $75.80 | $75.80 | 2,025 | — | — |
| 2018-10-17 | $76.00 | $76.00 | 2,490 | — | — |
| 2018-10-16 | $73.00 | $73.00 | 4,435 | — | — |
| 2018-10-15 | $75.80 | $75.80 | 1,380 | — | — |
| 2018-10-12 | $74.00 | $74.00 | 2,095 | — | — |
| 2018-10-11 | $74.60 | $74.60 | 6,235 | — | — |
| 2018-10-10 | $78.70 | $78.70 | 975 | — | — |
| 2018-10-09 | $80.00 | $80.00 | 1,955 | — | — |
| 2018-10-08 | $77.00 | $77.00 | 890 | — | — |
| 2018-10-05 | $78.90 | $78.90 | 3,070 | — | — |
| 2018-10-04 | $80.00 | $80.00 | 5,280 | — | — |
| 2018-10-03 | $81.80 | $81.80 | 9,465 | — | — |
| 2018-10-02 | $79.00 | $79.00 | 4,370 | — | — |
| 2018-10-01 | $83.40 | $83.40 | 14,275 | — | — |
| 2018-09-28 | $80.00 | $80.00 | 3,405 | — | — |
| 2018-09-27 | $81.00 | $81.00 | 3,695 | — | — |
| 2018-09-26 | $79.80 | $79.80 | 2,020 | — | — |
| 2018-09-25 | $79.20 | $79.20 | 1,670 | — | — |
| 2018-09-24 | $78.40 | $78.40 | 3,725 | — | — |
| 2018-09-21 | $76.20 | $76.20 | 2,345 | — | — |
| 2018-09-20 | $73.00 | $73.00 | 3,560 | — | — |
| 2018-09-19 | $76.40 | $76.40 | 6,535 | — | — |
| 2018-09-18 | $76.00 | $76.00 | 42,335 | — | — |
| 2018-09-17 | $69.80 | $69.80 | 3,525 | — | — |
| 2018-09-14 | $69.60 | $69.60 | 1,105 | — | — |
| 2018-09-13 | $70.80 | $70.80 | 4,620 | — | — |
| 2018-09-12 | $70.00 | $70.00 | 4,330 | — | — |
| 2018-09-11 | $72.00 | $72.00 | 6,570 | — | — |
| 2018-09-10 | $73.60 | $73.60 | 5,815 | — | — |
| 2018-09-07 | $79.60 | $79.60 | 4,365 | — | — |
| 2018-09-06 | $80.40 | $80.40 | 5,710 | — | — |
| 2018-09-05 | $79.60 | $79.60 | 6,845 | — | — |
| 2018-09-04 | $82.60 | $82.60 | 39,365 | — | — |
| 2018-08-31 | $80.60 | $80.60 | 7,355 | — | — |
| 2018-08-30 | $80.80 | $80.80 | 8,980 | — | — |
| 2018-08-29 | $76.80 | $76.80 | 6,465 | — | — |
| 2018-08-28 | $72.60 | $72.60 | 2,680 | — | — |
| 2018-08-27 | $72.18 | $72.18 | 1,910 | — | — |
| 2018-08-24 | $70.20 | $70.20 | 1,735 | — | — |
| 2018-08-23 | $69.40 | $69.40 | 2,250 | — | — |
| 2018-08-22 | $69.20 | $69.20 | 1,745 | — | — |
| 2018-08-21 | $67.60 | $67.60 | 1,705 | — | — |
| 2018-08-20 | $66.00 | $66.00 | 3,070 | — | — |
| 2018-08-17 | $67.40 | $67.40 | 790 | — | — |
| 2018-08-16 | $67.40 | $67.40 | 2,590 | — | — |
| 2018-08-15 | $66.60 | $66.60 | 3,930 | — | — |
| 2018-08-14 | $67.80 | $67.80 | 2,450 | — | — |
| 2018-08-13 | $70.60 | $70.60 | 8,395 | — | — |
| 2018-08-10 | $64.40 | $64.40 | 4,315 | — | — |
| 2018-08-09 | $64.40 | $64.40 | 2,010 | — | — |
| 2018-08-08 | $66.00 | $66.00 | 1,330 | — | — |
| 2018-08-07 | $67.00 | $67.00 | 1,690 | — | — |
| 2018-08-06 | $67.40 | $67.40 | 2,080 | — | — |
| 2018-08-03 | $65.40 | $65.40 | 2,805 | — | — |
| 2018-08-02 | $64.80 | $64.80 | 7,690 | — | — |
| 2018-08-01 | $70.80 | $70.80 | 3,360 | — | — |
| 2018-07-31 | $75.20 | $75.20 | 6,975 | — | — |
| 2018-07-30 | $64.80 | $64.80 | 6,945 | — | — |
| 2018-07-27 | $64.20 | $64.20 | 4,605 | — | — |
| 2018-07-26 | $66.40 | $66.40 | 7,440 | — | — |
| 2018-07-25 | $68.20 | $68.20 | 4,285 | — | — |
| 2018-07-24 | $70.40 | $70.40 | 6,915 | — | — |
| 2018-07-23 | $73.00 | $73.00 | 2,275 | — | — |
| 2018-07-20 | $73.80 | $73.80 | 2,835 | — | — |
| 2018-07-19 | $74.60 | $74.60 | 4,310 | — | — |
| 2018-07-18 | $75.80 | $75.80 | 3,020 | — | — |
| 2018-07-17 | $76.20 | $76.20 | 4,850 | — | — |
| 2018-07-16 | $77.20 | $77.20 | 5,050 | — | — |
| 2018-07-13 | $78.00 | $78.00 | 6,880 | — | — |
| 2018-07-12 | $79.60 | $79.60 | 9,095 | — | — |
| 2018-07-11 | $81.80 | $81.80 | 6,075 | — | — |
| 2018-07-10 | $82.00 | $82.00 | 2,300 | — | — |
| 2018-07-09 | $83.20 | $83.20 | 6,415 | — | — |
| 2018-07-06 | $80.60 | $80.60 | 5,180 | — | — |
| 2018-07-05 | $80.00 | $80.00 | 2,900 | — | — |
| 2018-07-03 | $78.80 | $78.80 | 1,450 | — | — |
| 2018-07-02 | $78.00 | $78.00 | 11,250 | — | — |
| 2018-06-29 | $81.00 | $81.00 | 5,440 | — | — |
| 2018-06-28 | $81.40 | $81.40 | 13,030 | — | — |
| 2018-06-27 | $81.26 | $81.26 | 14,325 | — | — |
| 2018-06-26 | $80.80 | $80.80 | 5,255 | — | — |
| 2018-06-25 | $82.60 | $82.60 | 5,410 | — | — |
| 2018-06-22 | $84.60 | $84.60 | 12,485 | — | — |
| 2018-06-21 | $82.20 | $82.20 | 8,370 | — | — |
| 2018-06-20 | $83.40 | $83.40 | 6,045 | — | — |
| 2018-06-19 | $86.00 | $86.00 | 6,990 | — | — |
| 2018-06-18 | $85.20 | $85.20 | 31,700 | — | — |
| 2018-06-15 | $79.80 | $79.80 | 10,120 | — | — |
| 2018-06-14 | $82.40 | $82.40 | 7,860 | — | — |
| 2018-06-13 | $83.80 | $83.80 | 4,590 | — | — |
| 2018-06-12 | $85.00 | $85.00 | 9,650 | — | — |
| 2018-06-11 | $84.60 | $84.60 | 6,050 | — | — |
| 2018-06-08 | $84.40 | $84.40 | 6,015 | — | — |
| 2018-06-07 | $84.00 | $84.00 | 14,690 | — | — |
| 2018-06-06 | $85.20 | $85.20 | 11,565 | — | — |
| 2018-06-05 | $88.00 | $88.00 | 27,870 | — | — |
| 2018-06-04 | $90.20 | $90.20 | 18,470 | — | — |
| 2018-06-01 | $83.20 | $83.20 | 12,945 | — | — |
| 2018-05-31 | $83.20 | $83.20 | 6,395 | — | — |
| 2018-05-30 | $84.80 | $84.80 | 15,635 | — | — |
| 2018-05-29 | $82.80 | $82.80 | 13,360 | — | — |
| 2018-05-25 | $84.80 | $84.80 | 30,160 | — | — |
| 2018-05-24 | $86.80 | $86.80 | 30,510 | — | — |
| 2018-05-23 | $88.20 | $88.20 | 36,120 | — | — |
| 2018-05-22 | $93.00 | $93.00 | 160,700 | — | — |
| 2018-05-21 | $89.60 | $89.60 | 20,965 | — | — |
| 2018-05-18 | $88.00 | $88.00 | 37,545 | — | — |
| 2018-05-17 | $95.60 | $95.60 | 274,760 | — | — |
| 2018-05-16 | $97.40 | $97.40 | 120,225 | — | — |
| 2018-05-15 | $81.00 | $81.00 | 13,305 | — | — |
| 2018-05-14 | $82.20 | $82.20 | 19,075 | — | — |
| 2018-05-11 | $82.60 | $82.60 | 16,150 | — | — |
| 2018-05-10 | $85.80 | $85.80 | 19,760 | — | — |
| 2018-05-09 | $86.20 | $86.20 | 25,955 | — | — |
| 2018-05-08 | $89.80 | $89.80 | 48,170 | — | — |
| 2018-05-07 | $86.20 | $86.20 | 46,840 | — | — |
| 2018-05-04 | $91.00 | $91.00 | 142,440 | — | — |
| 2018-05-03 | $176.20 | $176.20 | 31,535 | — | — |
| 2018-05-02 | $244.40 | $244.40 | 49,395 | — | — |
| 2018-05-01 | $268.80 | $268.80 | 103,700 | — | — |
| 2018-04-30 | $255.80 | $255.80 | 245,245 | — | — |
| 2018-04-27 | $180.40 | $180.40 | 111,045 | — | — |
| 2018-04-26 | $159.20 | $159.20 | 61,805 | — | — |
| 2018-04-25 | $257.40 | $257.40 | 126,655 | — | — |
| 2018-04-24 | $297.40 | $297.40 | 313,300 | — | — |
| 2018-04-23 | $145.20 | $145.20 | 129,920 | — | — |
| 2018-04-20 | $81.00 | $81.00 | 955 | — | — |
| 2018-04-19 | $80.00 | $80.00 | 2,990 | — | — |
| 2018-04-18 | $87.16 | $87.16 | 9,530 | — | — |
| 2018-04-17 | $99.40 | $99.40 | 20,235 | — | — |
| 2018-04-16 | $82.80 | $82.80 | 2,940 | — | — |
| 2018-04-13 | $80.80 | $80.80 | 1,175 | — | — |
| 2018-04-12 | $78.42 | $78.42 | 680 | — | — |
| 2018-04-11 | $76.40 | $76.40 | 1,530 | — | — |
| 2018-04-10 | $72.80 | $72.80 | 2,870 | — | — |
| 2018-04-09 | $75.60 | $75.60 | 690 | — | — |
| 2018-04-06 | $71.80 | $71.80 | 1,485 | — | — |
| 2018-04-05 | $84.00 | $84.00 | 5,975 | — | — |
| 2018-04-04 | $104.00 | $104.00 | 12,285 | — | — |
| 2018-04-03 | $112.80 | $112.80 | 572 | — | — |
| 2018-04-02 | $123.60 | $123.60 | 508 | — | — |
| 2018-03-29 | $124.32 | $124.32 | 285 | — | — |
| 2018-03-28 | $120.48 | $120.48 | 253 | — | — |
| 2018-03-27 | $122.64 | $122.64 | 1,248 | — | — |
| 2018-03-26 | $131.76 | $131.76 | 4,313 | — | — |
| 2018-03-23 | $118.08 | $118.08 | 477 | — | — |
| 2018-03-22 | $122.40 | $122.40 | 1,625 | — | — |
| 2018-03-21 | $117.60 | $117.60 | 1,285 | — | — |
| 2018-03-20 | $155.76 | $155.76 | 613 | — | — |
| 2018-03-19 | $158.40 | $158.40 | 650 | — | — |
| 2018-03-16 | $160.80 | $160.80 | 1,022 | — | — |
| 2018-03-15 | $162.72 | $162.72 | 158 | — | — |
| 2018-03-14 | $167.52 | $167.52 | 759 | — | — |
| 2018-03-13 | $170.40 | $170.40 | 1,185 | — | — |
| 2018-03-12 | $163.20 | $163.20 | 251 | — | — |
| 2018-03-09 | $168.00 | $168.00 | 251 | — | — |
| 2018-03-08 | $167.28 | $167.28 | 144 | — | — |
| 2018-03-07 | $168.00 | $168.00 | 279 | — | — |
| 2018-03-06 | $168.00 | $168.00 | 925 | — | — |
| 2018-03-05 | $168.00 | $168.00 | 140 | — | — |
| 2018-03-02 | $158.40 | $158.40 | 588 | — | — |
| 2018-03-01 | $160.80 | $160.80 | 665 | — | — |
| 2018-02-28 | $172.80 | $172.80 | 61 | — | — |
| 2018-02-27 | $170.16 | $170.16 | 902 | — | — |
| 2018-02-26 | $177.60 | $177.60 | 392 | — | — |
| 2018-02-23 | $172.80 | $172.80 | 251 | — | — |
| 2018-02-22 | $172.80 | $172.80 | 725 | — | — |
| 2018-02-21 | $187.20 | $187.20 | 96 | — | — |
| 2018-02-20 | $187.20 | $187.20 | 110 | — | — |
| 2018-02-16 | $182.40 | $182.40 | 97 | — | — |
| 2018-02-15 | $180.00 | $180.00 | 258 | — | — |
| 2018-02-14 | $184.80 | $184.80 | 121 | — | — |
| 2018-02-13 | $181.44 | $181.44 | 259 | — | — |
| 2018-02-12 | $180.00 | $180.00 | 484 | — | — |
| 2018-02-09 | $158.40 | $158.40 | 615 | — | — |
| 2018-02-08 | $172.80 | $172.80 | 477 | — | — |
| 2018-02-07 | $170.64 | $170.64 | 1,008 | — | — |
| 2018-02-06 | $180.72 | $180.72 | 988 | — | — |
| 2018-02-05 | $201.60 | $201.60 | 654 | — | — |
| 2018-02-02 | $204.00 | $204.00 | 1,091 | — | — |
| 2018-02-01 | $209.28 | $209.28 | 645 | — | — |
| 2018-01-31 | $214.56 | $214.56 | 531 | — | — |
| 2018-01-30 | $213.60 | $213.60 | 414 | — | — |
| 2018-01-29 | $218.40 | $218.40 | 577 | — | — |
| 2018-01-26 | $216.00 | $216.00 | 586 | — | — |
| 2018-01-25 | $218.40 | $218.40 | 672 | — | — |
| 2018-01-24 | $222.96 | $222.96 | 686 | — | — |
| 2018-01-23 | $218.40 | $218.40 | 1,398 | — | — |
| 2018-01-22 | $223.20 | $223.20 | 5,815 | — | — |
| 2018-01-19 | $205.20 | $205.20 | 884 | — | — |
| 2018-01-18 | $208.08 | $208.08 | 1,278 | — | — |
| 2018-01-17 | $216.00 | $216.00 | 1,114 | — | — |
| 2018-01-16 | $218.40 | $218.40 | 3,625 | — | — |
| 2018-01-12 | $234.24 | $234.24 | 12,860 | — | — |
| 2018-01-11 | $222.48 | $222.48 | 6,268 | — | — |
| 2018-01-10 | $204.00 | $204.00 | 4,119 | — | — |
| 2018-01-09 | $213.60 | $213.60 | 436 | — | — |
| 2018-01-08 | $220.80 | $220.80 | 344 | — | — |
| 2018-01-05 | $219.60 | $219.60 | 895 | — | — |
| 2018-01-04 | $213.60 | $213.60 | 2,668 | — | — |
| 2018-01-03 | $216.00 | $216.00 | 343 | — | — |
| 2018-01-02 | $218.40 | $218.40 | 291 | — | — |