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
- 2015-11-25 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 | $34.05 | $34.05 | 90 | — | — |
| 2018-12-28 | $33.00 | $33.00 | 50 | — | — |
| 2018-12-27 | $31.50 | $31.50 | 64 | — | — |
| 2018-12-26 | $31.35 | $31.35 | 122 | — | — |
| 2018-12-24 | $32.85 | $32.85 | 666 | — | — |
| 2018-12-21 | $32.50 | $32.50 | 76 | — | — |
| 2018-12-20 | $31.85 | $31.85 | 46 | — | — |
| 2018-12-19 | $30.00 | $30.00 | 68 | — | — |
| 2018-12-18 | $29.50 | $29.50 | 370 | — | — |
| 2018-12-17 | $29.15 | $29.15 | 12 | — | — |
| 2018-12-14 | $28.65 | $28.65 | 230 | — | — |
| 2018-12-13 | $30.00 | $30.00 | 436 | — | — |
| 2018-12-12 | $34.50 | $34.50 | 1,898 | — | — |
| 2018-12-11 | $34.00 | $34.00 | 184 | — | — |
| 2018-12-10 | $32.50 | $32.50 | 118 | — | — |
| 2018-12-07 | $32.05 | $32.05 | 198 | — | — |
| 2018-12-06 | $32.05 | $32.05 | 140 | — | — |
| 2018-12-04 | $35.00 | $35.00 | 234 | — | — |
| 2018-12-03 | $38.00 | $38.00 | 44 | — | — |
| 2018-11-30 | $35.50 | $35.50 | 0 | — | — |
| 2018-11-29 | $35.50 | $35.50 | 20 | — | — |
| 2018-11-28 | $37.00 | $37.00 | 0 | — | — |
| 2018-11-27 | $37.00 | $37.00 | 54 | — | — |
| 2018-11-26 | $38.50 | $38.50 | 204 | — | — |
| 2018-11-23 | $32.80 | $32.80 | 58 | — | — |
| 2018-11-21 | $32.05 | $32.05 | 708 | — | — |
| 2018-11-20 | $33.85 | $33.85 | 712 | — | — |
| 2018-11-19 | $38.60 | $38.60 | 114 | — | — |
| 2018-11-16 | $40.30 | $40.30 | 118 | — | — |
| 2018-11-15 | $42.00 | $42.00 | 142 | — | — |
| 2018-11-14 | $40.10 | $40.10 | 188 | — | — |
| 2018-11-13 | $41.00 | $41.00 | 210 | — | — |
| 2018-11-12 | $40.00 | $40.00 | 296 | — | — |
| 2018-11-09 | $40.00 | $40.00 | 78 | — | — |
| 2018-11-08 | $42.15 | $42.15 | 456 | — | — |
| 2018-11-07 | $41.60 | $41.60 | 694 | — | — |
| 2018-11-06 | $43.35 | $43.35 | 534 | — | — |
| 2018-11-05 | $39.00 | $39.00 | 2 | — | — |
| 2018-11-02 | $39.00 | $39.00 | 84 | — | — |
| 2018-11-01 | $40.00 | $40.00 | 190 | — | — |
| 2018-10-31 | $37.00 | $37.00 | 78 | — | — |
| 2018-10-30 | $38.00 | $38.00 | 140 | — | — |
| 2018-10-29 | $40.15 | $40.15 | 138 | — | — |
| 2018-10-26 | $40.70 | $40.70 | 678 | — | — |
| 2018-10-25 | $39.50 | $39.50 | 280 | — | — |
| 2018-10-24 | $38.60 | $38.60 | 372 | — | — |
| 2018-10-23 | $46.10 | $46.10 | 1,516 | — | — |
| 2018-10-22 | $45.00 | $45.00 | 312 | — | — |
| 2018-10-19 | $45.55 | $45.55 | 974 | — | — |
| 2018-10-18 | $43.00 | $43.00 | 4,762 | — | — |
| 2018-10-17 | $40.00 | $40.00 | 13,498 | — | — |
| 2018-10-16 | $38.20 | $38.20 | 346 | — | — |
| 2018-10-15 | $33.90 | $33.90 | 226 | — | — |
| 2018-10-12 | $34.75 | $34.75 | 2,498 | — | — |
| 2018-10-11 | $32.15 | $32.15 | 556 | — | — |
| 2018-10-10 | $34.60 | $34.60 | 222 | — | — |
| 2018-10-09 | $34.35 | $34.35 | 252 | — | — |
| 2018-10-08 | $36.60 | $36.60 | 414 | — | — |
| 2018-10-05 | $35.00 | $35.00 | 262 | — | — |
| 2018-10-04 | $38.50 | $38.50 | 774 | — | — |
| 2018-10-03 | $44.00 | $44.00 | 458 | — | — |
| 2018-10-02 | $47.00 | $47.00 | 2,802 | — | — |
| 2018-10-01 | $43.00 | $43.00 | 6 | — | — |
| 2018-09-28 | $43.80 | $43.80 | 172 | — | — |
| 2018-09-27 | $45.00 | $45.00 | 368 | — | — |
| 2018-09-26 | $50.00 | $50.00 | 920 | — | — |
| 2018-09-25 | $51.50 | $51.50 | 168 | — | — |
| 2018-09-24 | $54.50 | $54.50 | 380 | — | — |
| 2018-09-21 | $45.00 | $45.00 | 54 | — | — |
| 2018-09-20 | $45.00 | $45.00 | 148 | — | — |
| 2018-09-19 | $45.20 | $45.20 | 118 | — | — |
| 2018-09-18 | $46.00 | $46.00 | 90 | — | — |
| 2018-09-17 | $46.00 | $46.00 | 108 | — | — |
| 2018-09-14 | $45.50 | $45.50 | 674 | — | — |
| 2018-09-13 | $48.50 | $48.50 | 1,400 | — | — |
| 2018-09-12 | $37.95 | $37.95 | 260 | — | — |
| 2018-09-11 | $37.75 | $37.75 | 290 | — | — |
| 2018-09-10 | $40.00 | $40.00 | 94 | — | — |
| 2018-09-07 | $39.55 | $39.55 | 150 | — | — |
| 2018-09-06 | $39.10 | $39.10 | 164 | — | — |
| 2018-09-05 | $39.50 | $39.50 | 182 | — | — |
| 2018-09-04 | $40.05 | $40.05 | 510 | — | — |
| 2018-08-31 | $43.70 | $43.70 | 342 | — | — |
| 2018-08-30 | $43.50 | $43.50 | 76 | — | — |
| 2018-08-29 | $43.10 | $43.10 | 690 | — | — |
| 2018-08-28 | $44.60 | $44.60 | 1,632 | — | — |
| 2018-08-27 | $45.85 | $45.85 | 84 | — | — |
| 2018-08-24 | $45.85 | $45.85 | 404 | — | — |
| 2018-08-23 | $47.55 | $47.55 | 270 | — | — |
| 2018-08-22 | $49.90 | $49.90 | 102 | — | — |
| 2018-08-21 | $44.90 | $44.90 | 1,084 | — | — |
| 2018-08-20 | $47.45 | $47.45 | 574 | — | — |
| 2018-08-17 | $48.90 | $48.90 | 200 | — | — |
| 2018-08-16 | $53.55 | $53.55 | 354 | — | — |
| 2018-08-15 | $50.00 | $50.00 | 452 | — | — |
| 2018-08-14 | $53.50 | $53.50 | 892 | — | — |
| 2018-08-13 | $69.50 | $69.50 | 5,148 | — | — |
| 2018-08-10 | $55.00 | $55.00 | 638 | — | — |
| 2018-08-09 | $49.25 | $49.25 | 72 | — | — |
| 2018-08-08 | $52.85 | $52.85 | 254 | — | — |
| 2018-08-07 | $51.70 | $51.70 | 952 | — | — |
| 2018-08-06 | $54.00 | $54.00 | 564 | — | — |
| 2018-08-03 | $60.50 | $60.50 | 20 | — | — |
| 2018-08-02 | $63.40 | $63.40 | 64 | — | — |
| 2018-08-01 | $62.55 | $62.55 | 10 | — | — |
| 2018-07-31 | $66.50 | $66.50 | 148 | — | — |
| 2018-07-30 | $67.55 | $67.55 | 106 | — | — |
| 2018-07-27 | $68.25 | $68.25 | 78 | — | — |
| 2018-07-26 | $67.85 | $67.85 | 60 | — | — |
| 2018-07-25 | $67.10 | $67.10 | 68 | — | — |
| 2018-07-24 | $66.00 | $66.00 | 118 | — | — |
| 2018-07-23 | $67.70 | $67.70 | 68 | — | — |
| 2018-07-20 | $67.50 | $67.50 | 20 | — | — |
| 2018-07-19 | $72.00 | $72.00 | 44 | — | — |
| 2018-07-18 | $66.50 | $66.50 | 96 | — | — |
| 2018-07-17 | $74.00 | $74.00 | 176 | — | — |
| 2018-07-16 | $74.55 | $74.55 | 228 | — | — |
| 2018-07-13 | $76.00 | $76.00 | 52 | — | — |
| 2018-07-12 | $74.75 | $74.75 | 218 | — | — |
| 2018-07-11 | $84.20 | $84.20 | 946 | — | — |
| 2018-07-10 | $70.05 | $70.05 | 230 | — | — |
| 2018-07-09 | $65.30 | $65.30 | 30 | — | — |
| 2018-07-06 | $65.50 | $65.50 | 50 | — | — |
| 2018-07-05 | $68.00 | $68.00 | 242 | — | — |
| 2018-07-03 | $73.85 | $73.85 | 42 | — | — |
| 2018-07-02 | $67.50 | $67.50 | 614 | — | — |
| 2018-06-29 | $83.50 | $83.50 | 876 | — | — |
| 2018-06-28 | $63.00 | $63.00 | 280 | — | — |
| 2018-06-27 | $82.50 | $82.50 | 324 | — | — |
| 2018-06-26 | $90.50 | $90.50 | 0 | — | — |
| 2018-06-25 | $90.50 | $90.50 | 36 | — | — |
| 2018-06-22 | $90.25 | $90.25 | 0 | — | — |
| 2018-06-21 | $90.25 | $90.25 | 112 | — | — |
| 2018-06-20 | $100.50 | $100.50 | 0 | — | — |
| 2018-06-19 | $100.50 | $100.50 | 10 | — | — |
| 2018-06-18 | $104.35 | $104.35 | 0 | — | — |
| 2018-06-15 | $104.35 | $104.35 | 0 | — | — |
| 2018-06-14 | $104.35 | $104.35 | 0 | — | — |
| 2018-06-13 | $104.35 | $104.35 | 136 | — | — |
| 2018-06-12 | $101.00 | $101.00 | 208 | — | — |
| 2018-06-11 | $104.25 | $104.25 | 34 | — | — |
| 2018-06-08 | $109.50 | $109.50 | 2 | — | — |
| 2018-06-07 | $105.75 | $105.75 | 16 | — | — |
| 2018-06-06 | $102.50 | $102.50 | 110 | — | — |
| 2018-06-05 | $105.55 | $105.55 | 32 | — | — |
| 2018-06-04 | $101.50 | $101.50 | 200 | — | — |
| 2018-06-01 | $106.00 | $106.00 | 410 | — | — |
| 2018-05-31 | $116.00 | $116.00 | 3,024 | — | — |
| 2018-05-30 | $101.50 | $101.50 | 0 | — | — |
| 2018-05-29 | $101.50 | $101.50 | 12 | — | — |
| 2018-05-25 | $102.50 | $102.50 | 0 | — | — |
| 2018-05-24 | $102.50 | $102.50 | 56 | — | — |
| 2018-05-23 | $109.50 | $109.50 | 0 | — | — |
| 2018-05-22 | $109.50 | $109.50 | 40 | — | — |
| 2018-05-21 | $109.50 | $109.50 | 0 | — | — |
| 2018-05-18 | $109.50 | $109.50 | 10 | — | — |
| 2018-05-17 | $118.50 | $118.50 | 0 | — | — |
| 2018-05-16 | $118.50 | $118.50 | 26 | — | — |
| 2018-05-15 | $113.50 | $113.50 | 0 | — | — |
| 2018-05-14 | $113.50 | $113.50 | 38 | — | — |
| 2018-05-11 | $117.90 | $117.90 | 4 | — | — |
| 2018-05-10 | $116.50 | $116.50 | 22 | — | — |
| 2018-05-09 | $116.00 | $116.00 | 14 | — | — |
| 2018-05-08 | $110.75 | $110.75 | 10 | — | — |
| 2018-05-07 | $115.50 | $115.50 | 14 | — | — |
| 2018-05-04 | $110.00 | $110.00 | 56 | — | — |
| 2018-05-03 | $102.50 | $102.50 | 84 | — | — |
| 2018-05-02 | $107.70 | $107.70 | 40 | — | — |
| 2018-05-01 | $100.50 | $100.50 | 18 | — | — |
| 2018-04-30 | $101.00 | $101.00 | 16 | — | — |
| 2018-04-27 | $101.00 | $101.00 | 12 | — | — |
| 2018-04-26 | $100.50 | $100.50 | 0 | — | — |
| 2018-04-25 | $100.50 | $100.50 | 18 | — | — |
| 2018-04-24 | $104.25 | $104.25 | 10 | — | — |
| 2018-04-23 | $101.95 | $101.95 | 0 | — | — |
| 2018-04-20 | $101.95 | $101.95 | 40 | — | — |
| 2018-04-19 | $104.50 | $104.50 | 22 | — | — |
| 2018-04-18 | $105.00 | $105.00 | 0 | — | — |
| 2018-04-17 | $105.00 | $105.00 | 20 | — | — |
| 2018-04-16 | $105.00 | $105.00 | 28 | — | — |
| 2018-04-13 | $101.00 | $101.00 | 12 | — | — |
| 2018-04-12 | $100.50 | $100.50 | 6 | — | — |
| 2018-04-11 | $105.00 | $105.00 | 4 | — | — |
| 2018-04-10 | $100.50 | $100.50 | 0 | — | — |
| 2018-04-09 | $100.50 | $100.50 | 24 | — | — |
| 2018-04-06 | $101.00 | $101.00 | 6 | — | — |
| 2018-04-05 | $102.50 | $102.50 | 32 | — | — |
| 2018-04-04 | $105.00 | $105.00 | 32 | — | — |
| 2018-04-03 | $103.00 | $103.00 | 14 | — | — |
| 2018-04-02 | $105.00 | $105.00 | 0 | — | — |
| 2018-03-29 | $105.00 | $105.00 | 88 | — | — |
| 2018-03-28 | $105.25 | $105.25 | 44 | — | — |
| 2018-03-27 | $107.80 | $107.80 | 14 | — | — |
| 2018-03-26 | $110.00 | $110.00 | 40 | — | — |
| 2018-03-23 | $103.00 | $103.00 | 0 | — | — |
| 2018-03-22 | $103.00 | $103.00 | 0 | — | — |
| 2018-03-21 | $103.00 | $103.00 | 10 | — | — |
| 2018-03-20 | $103.00 | $103.00 | 40 | — | — |
| 2018-03-19 | $103.00 | $103.00 | 36 | — | — |
| 2018-03-16 | $106.00 | $106.00 | 16 | — | — |
| 2018-03-15 | $105.00 | $105.00 | 4 | — | — |
| 2018-03-14 | $105.00 | $105.00 | 22 | — | — |
| 2018-03-13 | $101.00 | $101.00 | 12 | — | — |
| 2018-03-12 | $101.00 | $101.00 | 10 | — | — |
| 2018-03-09 | $101.30 | $101.30 | 48 | — | — |
| 2018-03-08 | $102.50 | $102.50 | 66 | — | — |
| 2018-03-07 | $101.00 | $101.00 | 20 | — | — |
| 2018-03-06 | $100.50 | $100.50 | 52 | — | — |
| 2018-03-05 | $101.50 | $101.50 | 22 | — | — |
| 2018-03-02 | $102.25 | $102.25 | 26 | — | — |
| 2018-03-01 | $100.50 | $100.50 | 10 | — | — |
| 2018-02-28 | $100.50 | $100.50 | 10 | — | — |
| 2018-02-27 | $100.50 | $100.50 | 0 | — | — |
| 2018-02-26 | $100.50 | $100.50 | 30 | — | — |
| 2018-02-23 | $100.50 | $100.50 | 66 | — | — |
| 2018-02-22 | $101.50 | $101.50 | 20 | — | — |
| 2018-02-21 | $110.05 | $110.05 | 6 | — | — |
| 2018-02-20 | $101.50 | $101.50 | 20 | — | — |
| 2018-02-16 | $101.50 | $101.50 | 20 | — | — |
| 2018-02-15 | $101.50 | $101.50 | 10 | — | — |
| 2018-02-14 | $101.00 | $101.00 | 16 | — | — |
| 2018-02-13 | $100.50 | $100.50 | 30 | — | — |
| 2018-02-12 | $100.50 | $100.50 | 0 | — | — |
| 2018-02-09 | $100.50 | $100.50 | 78 | — | — |
| 2018-02-08 | $109.50 | $109.50 | 0 | — | — |
| 2018-02-07 | $109.50 | $109.50 | 0 | — | — |
| 2018-02-06 | $109.50 | $109.50 | 16 | — | — |
| 2018-02-05 | $109.00 | $109.00 | 4 | — | — |
| 2018-02-02 | $115.00 | $115.00 | 26 | — | — |
| 2018-02-01 | $117.50 | $117.50 | 92 | — | — |
| 2018-01-31 | $113.00 | $113.00 | 116 | — | — |
| 2018-01-30 | $111.50 | $111.50 | 96 | — | — |
| 2018-01-29 | $114.00 | $114.00 | 324 | — | — |
| 2018-01-26 | $128.00 | $128.00 | 24 | — | — |
| 2018-01-25 | $128.90 | $128.90 | 52 | — | — |
| 2018-01-24 | $127.75 | $127.75 | 8 | — | — |
| 2018-01-23 | $120.00 | $120.00 | 6 | — | — |
| 2018-01-22 | $129.90 | $129.90 | 18 | — | — |
| 2018-01-19 | $125.30 | $125.30 | 54 | — | — |
| 2018-01-18 | $130.00 | $130.00 | 72 | — | — |
| 2018-01-17 | $133.80 | $133.80 | 84 | — | — |
| 2018-01-16 | $147.50 | $147.50 | 138 | — | — |
| 2018-01-12 | $145.45 | $145.45 | 70 | — | — |
| 2018-01-11 | $141.00 | $141.00 | 0 | — | — |
| 2018-01-10 | $141.00 | $141.00 | 0 | — | — |
| 2018-01-09 | $141.00 | $141.00 | 106 | — | — |
| 2018-01-08 | $141.00 | $141.00 | 74 | — | — |
| 2018-01-05 | $137.50 | $137.50 | 252 | — | — |
| 2018-01-04 | $129.50 | $129.50 | 152 | — | — |
| 2018-01-03 | $130.00 | $130.00 | 116 | — | — |
| 2018-01-02 | $144.50 | $144.50 | 56 | — | — |