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
- 2017-06-12 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 | $43.20 | $43.20 | 4,280 | — | — |
| 2018-12-28 | $43.50 | $43.50 | 4,920 | — | — |
| 2018-12-27 | $46.80 | $46.80 | 2,747 | — | — |
| 2018-12-26 | $44.40 | $44.40 | 3,270 | — | — |
| 2018-12-24 | $48.00 | $48.00 | 4,590 | — | — |
| 2018-12-21 | $45.00 | $45.00 | 6,467 | — | — |
| 2018-12-20 | $49.20 | $49.20 | 1,730 | — | — |
| 2018-12-19 | $52.20 | $52.20 | 980 | — | — |
| 2018-12-18 | $52.50 | $52.50 | 1,987 | — | — |
| 2018-12-17 | $50.10 | $50.10 | 3,127 | — | — |
| 2018-12-14 | $54.90 | $54.90 | 2,413 | — | — |
| 2018-12-13 | $54.60 | $54.60 | 1,960 | — | — |
| 2018-12-12 | $54.60 | $54.60 | 8,450 | — | — |
| 2018-12-11 | $51.36 | $51.36 | 1,653 | — | — |
| 2018-12-10 | $51.30 | $51.30 | 1,867 | — | — |
| 2018-12-07 | $52.80 | $52.80 | 947 | — | — |
| 2018-12-06 | $53.10 | $53.10 | 857 | — | — |
| 2018-12-04 | $53.10 | $53.10 | 1,303 | — | — |
| 2018-12-03 | $53.70 | $53.70 | 1,670 | — | — |
| 2018-11-30 | $53.70 | $53.70 | 1,750 | — | — |
| 2018-11-29 | $55.50 | $55.50 | 1,270 | — | — |
| 2018-11-28 | $55.50 | $55.50 | 1,043 | — | — |
| 2018-11-27 | $56.10 | $56.10 | 1,803 | — | — |
| 2018-11-26 | $57.24 | $57.24 | 8,297 | — | — |
| 2018-11-23 | $55.20 | $55.20 | 627 | — | — |
| 2018-11-21 | $54.30 | $54.30 | 2,320 | — | — |
| 2018-11-20 | $53.70 | $53.70 | 2,167 | — | — |
| 2018-11-19 | $54.30 | $54.30 | 3,700 | — | — |
| 2018-11-16 | $58.20 | $58.20 | 2,823 | — | — |
| 2018-11-15 | $59.70 | $59.70 | 2,807 | — | — |
| 2018-11-14 | $58.65 | $58.65 | 1,357 | — | — |
| 2018-11-13 | $60.00 | $60.00 | 3,033 | — | — |
| 2018-11-12 | $58.20 | $58.20 | 3,443 | — | — |
| 2018-11-09 | $62.40 | $62.40 | 5,130 | — | — |
| 2018-11-08 | $60.00 | $60.00 | 7,890 | — | — |
| 2018-11-07 | $55.80 | $55.80 | 9,243 | — | — |
| 2018-11-06 | $62.10 | $62.10 | 46,913 | — | — |
| 2018-11-05 | $63.60 | $63.60 | 16,380 | — | — |
| 2018-11-02 | $64.80 | $64.80 | 17,673 | — | — |
| 2018-11-01 | $54.60 | $54.60 | 2,733 | — | — |
| 2018-10-31 | $50.70 | $50.70 | 7,000 | — | — |
| 2018-10-30 | $50.40 | $50.40 | 1,857 | — | — |
| 2018-10-29 | $51.90 | $51.90 | 2,307 | — | — |
| 2018-10-26 | $50.40 | $50.40 | 1,583 | — | — |
| 2018-10-25 | $50.70 | $50.70 | 4,893 | — | — |
| 2018-10-24 | $51.00 | $51.00 | 3,847 | — | — |
| 2018-10-23 | $53.43 | $53.43 | 3,680 | — | — |
| 2018-10-22 | $54.30 | $54.30 | 2,783 | — | — |
| 2018-10-19 | $55.50 | $55.50 | 3,580 | — | — |
| 2018-10-18 | $55.80 | $55.80 | 2,290 | — | — |
| 2018-10-17 | $56.10 | $56.10 | 1,857 | — | — |
| 2018-10-16 | $55.98 | $55.98 | 3,600 | — | — |
| 2018-10-15 | $56.10 | $56.10 | 1,510 | — | — |
| 2018-10-12 | $57.60 | $57.60 | 1,763 | — | — |
| 2018-10-11 | $57.00 | $57.00 | 3,343 | — | — |
| 2018-10-10 | $55.20 | $55.20 | 5,330 | — | — |
| 2018-10-09 | $56.40 | $56.40 | 4,267 | — | — |
| 2018-10-08 | $57.60 | $57.60 | 2,367 | — | — |
| 2018-10-05 | $59.40 | $59.40 | 3,257 | — | — |
| 2018-10-04 | $60.00 | $60.00 | 2,397 | — | — |
| 2018-10-03 | $61.50 | $61.50 | 1,457 | — | — |
| 2018-10-02 | $59.40 | $59.40 | 1,267 | — | — |
| 2018-10-01 | $59.40 | $59.40 | 1,703 | — | — |
| 2018-09-28 | $58.20 | $58.20 | 1,857 | — | — |
| 2018-09-27 | $59.70 | $59.70 | 2,273 | — | — |
| 2018-09-26 | $60.00 | $60.00 | 1,527 | — | — |
| 2018-09-25 | $61.20 | $61.20 | 3,800 | — | — |
| 2018-09-24 | $63.30 | $63.30 | 1,807 | — | — |
| 2018-09-21 | $63.30 | $63.30 | 2,063 | — | — |
| 2018-09-20 | $66.60 | $66.60 | 3,127 | — | — |
| 2018-09-19 | $65.70 | $65.70 | 6,257 | — | — |
| 2018-09-18 | $69.00 | $69.00 | 2,000 | — | — |
| 2018-09-17 | $66.90 | $66.90 | 10,867 | — | — |
| 2018-09-14 | $69.30 | $69.30 | 4,517 | — | — |
| 2018-09-13 | $65.70 | $65.70 | 3,450 | — | — |
| 2018-09-12 | $63.60 | $63.60 | 3,903 | — | — |
| 2018-09-11 | $62.70 | $62.70 | 1,157 | — | — |
| 2018-09-10 | $63.00 | $63.00 | 7,020 | — | — |
| 2018-09-07 | $59.10 | $59.10 | 997 | — | — |
| 2018-09-06 | $58.20 | $58.20 | 1,503 | — | — |
| 2018-09-05 | $58.80 | $58.80 | 2,330 | — | — |
| 2018-09-04 | $59.40 | $59.40 | 1,820 | — | — |
| 2018-08-31 | $61.50 | $61.50 | 3,133 | — | — |
| 2018-08-30 | $60.90 | $60.90 | 9,737 | — | — |
| 2018-08-29 | $59.37 | $59.37 | 4,697 | — | — |
| 2018-08-28 | $57.00 | $57.00 | 2,477 | — | — |
| 2018-08-27 | $56.10 | $56.10 | 4,990 | — | — |
| 2018-08-24 | $57.60 | $57.60 | 8,647 | — | — |
| 2018-08-23 | $56.70 | $56.70 | 1,960 | — | — |
| 2018-08-22 | $56.70 | $56.70 | 3,227 | — | — |
| 2018-08-21 | $57.00 | $57.00 | 2,477 | — | — |
| 2018-08-20 | $58.20 | $58.20 | 5,083 | — | — |
| 2018-08-17 | $57.90 | $57.90 | 1,043 | — | — |
| 2018-08-16 | $58.50 | $58.50 | 3,213 | — | — |
| 2018-08-15 | $58.80 | $58.80 | 3,973 | — | — |
| 2018-08-14 | $59.70 | $59.70 | 2,863 | — | — |
| 2018-08-13 | $60.00 | $60.00 | 2,900 | — | — |
| 2018-08-10 | $61.80 | $61.80 | 2,733 | — | — |
| 2018-08-09 | $61.80 | $61.80 | 19,877 | — | — |
| 2018-08-08 | $60.30 | $60.30 | 10,063 | — | — |
| 2018-08-07 | $65.40 | $65.40 | 8,627 | — | — |
| 2018-08-06 | $68.10 | $68.10 | 3,260 | — | — |
| 2018-08-03 | $68.70 | $68.70 | 5,017 | — | — |
| 2018-08-02 | $68.70 | $68.70 | 2,513 | — | — |
| 2018-08-01 | $69.90 | $69.90 | 17,813 | — | — |
| 2018-07-31 | $66.90 | $66.90 | 5,397 | — | — |
| 2018-07-30 | $69.00 | $69.00 | 2,093 | — | — |
| 2018-07-27 | $69.00 | $69.00 | 4,147 | — | — |
| 2018-07-26 | $69.30 | $69.30 | 8,323 | — | — |
| 2018-07-25 | $70.50 | $70.50 | 3,663 | — | — |
| 2018-07-24 | $69.30 | $69.30 | 3,963 | — | — |
| 2018-07-23 | $72.30 | $72.30 | 5,697 | — | — |
| 2018-07-20 | $75.30 | $75.30 | 10,167 | — | — |
| 2018-07-19 | $79.50 | $79.50 | 42,203 | — | — |
| 2018-07-18 | $72.90 | $72.90 | 9,073 | — | — |
| 2018-07-17 | $67.50 | $67.50 | 2,973 | — | — |
| 2018-07-16 | $66.90 | $66.90 | 4,987 | — | — |
| 2018-07-13 | $68.40 | $68.40 | 4,873 | — | — |
| 2018-07-12 | $67.80 | $67.80 | 10,007 | — | — |
| 2018-07-11 | $69.30 | $69.30 | 12,653 | — | — |
| 2018-07-10 | $74.40 | $74.40 | 7,767 | — | — |
| 2018-07-09 | $79.20 | $79.20 | 5,533 | — | — |
| 2018-07-06 | $78.60 | $78.60 | 18,787 | — | — |
| 2018-07-05 | $82.20 | $82.20 | 9,163 | — | — |
| 2018-07-03 | $87.30 | $87.30 | 3,910 | — | — |
| 2018-07-02 | $91.50 | $91.50 | 4,223 | — | — |
| 2018-06-29 | $88.80 | $88.80 | 4,547 | — | — |
| 2018-06-28 | $85.50 | $85.50 | 10,503 | — | — |
| 2018-06-27 | $89.10 | $89.10 | 7,197 | — | — |
| 2018-06-26 | $90.30 | $90.30 | 2,907 | — | — |
| 2018-06-25 | $91.50 | $91.50 | 5,387 | — | — |
| 2018-06-22 | $90.90 | $90.90 | 3,240 | — | — |
| 2018-06-21 | $89.40 | $89.40 | 3,813 | — | — |
| 2018-06-20 | $90.90 | $90.90 | 4,553 | — | — |
| 2018-06-19 | $90.30 | $90.30 | 5,847 | — | — |
| 2018-06-18 | $91.50 | $91.50 | 4,930 | — | — |
| 2018-06-15 | $92.40 | $92.40 | 2,477 | — | — |
| 2018-06-14 | $94.50 | $94.50 | 4,437 | — | — |
| 2018-06-13 | $93.00 | $93.00 | 2,830 | — | — |
| 2018-06-12 | $94.50 | $94.50 | 7,630 | — | — |
| 2018-06-11 | $93.00 | $93.00 | 4,173 | — | — |
| 2018-06-08 | $95.40 | $95.40 | 4,153 | — | — |
| 2018-06-07 | $94.80 | $94.80 | 6,633 | — | — |
| 2018-06-06 | $94.80 | $94.80 | 8,143 | — | — |
| 2018-06-05 | $93.60 | $93.60 | 4,377 | — | — |
| 2018-06-04 | $94.50 | $94.50 | 5,363 | — | — |
| 2018-06-01 | $93.60 | $93.60 | 8,217 | — | — |
| 2018-05-31 | $96.00 | $96.00 | 4,943 | — | — |
| 2018-05-30 | $96.90 | $96.90 | 2,067 | — | — |
| 2018-05-29 | $97.20 | $97.20 | 5,103 | — | — |
| 2018-05-25 | $99.30 | $99.30 | 3,797 | — | — |
| 2018-05-24 | $98.70 | $98.70 | 6,353 | — | — |
| 2018-05-23 | $98.70 | $98.70 | 2,863 | — | — |
| 2018-05-22 | $99.00 | $99.00 | 5,453 | — | — |
| 2018-05-21 | $100.80 | $100.80 | 10,183 | — | — |
| 2018-05-18 | $101.70 | $101.70 | 9,403 | — | — |
| 2018-05-17 | $102.60 | $102.60 | 12,873 | — | — |
| 2018-05-16 | $109.20 | $109.20 | 14,117 | — | — |
| 2018-05-15 | $104.70 | $104.70 | 27,100 | — | — |
| 2018-05-14 | $116.10 | $116.10 | 231,227 | — | — |
| 2018-05-11 | $94.20 | $94.20 | 8,390 | — | — |
| 2018-05-10 | $92.10 | $92.10 | 32,937 | — | — |
| 2018-05-09 | $107.10 | $107.10 | 20,280 | — | — |
| 2018-05-08 | $110.10 | $110.10 | 10,427 | — | — |
| 2018-05-07 | $110.10 | $110.10 | 27,117 | — | — |
| 2018-05-04 | $120.30 | $120.30 | 11,387 | — | — |
| 2018-05-03 | $121.50 | $121.50 | 17,150 | — | — |
| 2018-05-02 | $119.40 | $119.40 | 13,740 | — | — |
| 2018-05-01 | $117.90 | $117.90 | 8,820 | — | — |
| 2018-04-30 | $118.80 | $118.80 | 11,673 | — | — |
| 2018-04-27 | $114.60 | $114.60 | 8,003 | — | — |
| 2018-04-26 | $115.20 | $115.20 | 10,137 | — | — |
| 2018-04-25 | $112.20 | $112.20 | 15,487 | — | — |
| 2018-04-24 | $117.60 | $117.60 | 34,157 | — | — |
| 2018-04-23 | $108.60 | $108.60 | 28,433 | — | — |
| 2018-04-20 | $120.30 | $120.30 | 76,657 | — | — |
| 2018-04-19 | $108.00 | $108.00 | 24,663 | — | — |
| 2018-04-18 | $99.90 | $99.90 | 4,887 | — | — |
| 2018-04-17 | $100.20 | $100.20 | 5,703 | — | — |
| 2018-04-16 | $96.00 | $96.00 | 4,807 | — | — |
| 2018-04-13 | $96.60 | $96.60 | 4,750 | — | — |
| 2018-04-12 | $99.60 | $99.60 | 3,107 | — | — |
| 2018-04-11 | $96.00 | $96.00 | 5,337 | — | — |
| 2018-04-10 | $97.50 | $97.50 | 12,950 | — | — |
| 2018-04-09 | $94.80 | $94.80 | 3,083 | — | — |
| 2018-04-06 | $96.90 | $96.90 | 7,597 | — | — |
| 2018-04-05 | $104.40 | $104.40 | 6,313 | — | — |
| 2018-04-04 | $101.40 | $101.40 | 12,657 | — | — |
| 2018-04-03 | $104.10 | $104.10 | 25,547 | — | — |
| 2018-04-02 | $85.80 | $85.80 | 8,883 | — | — |
| 2018-03-29 | $89.10 | $89.10 | 10,680 | — | — |
| 2018-03-28 | $91.80 | $91.80 | 16,073 | — | — |
| 2018-03-27 | $96.60 | $96.60 | 16,350 | — | — |
| 2018-03-26 | $97.50 | $97.50 | 10,290 | — | — |
| 2018-03-23 | $99.90 | $99.90 | 25,557 | — | — |
| 2018-03-22 | $108.00 | $108.00 | 21,517 | — | — |
| 2018-03-21 | $111.30 | $111.30 | 12,020 | — | — |
| 2018-03-20 | $113.10 | $113.10 | 12,490 | — | — |
| 2018-03-19 | $111.60 | $111.60 | 21,630 | — | — |
| 2018-03-16 | $118.20 | $118.20 | 18,580 | — | — |
| 2018-03-15 | $121.80 | $121.80 | 16,337 | — | — |
| 2018-03-14 | $118.20 | $118.20 | 18,993 | — | — |
| 2018-03-13 | $121.50 | $121.50 | 21,507 | — | — |
| 2018-03-12 | $126.60 | $126.60 | 18,050 | — | — |
| 2018-03-09 | $126.00 | $126.00 | 28,500 | — | — |
| 2018-03-08 | $124.50 | $124.50 | 66,763 | — | — |
| 2018-03-07 | $154.50 | $154.50 | 54,000 | — | — |
| 2018-03-06 | $156.90 | $156.90 | 47,947 | — | — |
| 2018-03-05 | $162.00 | $162.00 | 53,363 | — | — |
| 2018-03-02 | $147.30 | $147.30 | 20,463 | — | — |
| 2018-03-01 | $143.40 | $143.40 | 86,310 | — | — |
| 2018-02-28 | $138.30 | $138.30 | 100,857 | — | — |
| 2018-02-27 | $115.20 | $115.20 | 10,003 | — | — |
| 2018-02-26 | $115.20 | $115.20 | 14,243 | — | — |
| 2018-02-23 | $117.60 | $117.60 | 21,363 | — | — |
| 2018-02-22 | $112.80 | $112.80 | 10,290 | — | — |
| 2018-02-21 | $117.00 | $117.00 | 6,573 | — | — |
| 2018-02-20 | $117.90 | $117.90 | 8,140 | — | — |
| 2018-02-16 | $117.60 | $117.60 | 7,967 | — | — |
| 2018-02-15 | $121.50 | $121.50 | 8,980 | — | — |
| 2018-02-14 | $120.30 | $120.30 | 11,970 | — | — |
| 2018-02-13 | $113.70 | $113.70 | 11,923 | — | — |
| 2018-02-12 | $114.00 | $114.00 | 11,853 | — | — |
| 2018-02-09 | $108.90 | $108.90 | 24,587 | — | — |
| 2018-02-08 | $117.90 | $117.90 | 9,677 | — | — |
| 2018-02-07 | $122.40 | $122.40 | 21,027 | — | — |
| 2018-02-06 | $123.00 | $123.00 | 27,250 | — | — |
| 2018-02-05 | $127.80 | $127.80 | 19,517 | — | — |
| 2018-02-02 | $128.70 | $128.70 | 25,630 | — | — |
| 2018-02-01 | $133.80 | $133.80 | 21,490 | — | — |
| 2018-01-31 | $142.20 | $142.20 | 45,343 | — | — |
| 2018-01-30 | $132.60 | $132.60 | 44,110 | — | — |
| 2018-01-29 | $143.40 | $143.40 | 51,417 | — | — |
| 2018-01-26 | $158.40 | $158.40 | 118,593 | — | — |
| 2018-01-25 | $147.90 | $147.90 | 67,243 | — | — |
| 2018-01-24 | $134.70 | $134.70 | 61,587 | — | — |
| 2018-01-23 | $123.30 | $123.30 | 34,273 | — | — |
| 2018-01-22 | $119.70 | $119.70 | 42,550 | — | — |
| 2018-01-19 | $105.90 | $105.90 | 11,413 | — | — |
| 2018-01-18 | $105.90 | $105.90 | 5,520 | — | — |
| 2018-01-17 | $106.20 | $106.20 | 17,453 | — | — |
| 2018-01-16 | $110.40 | $110.40 | 12,080 | — | — |
| 2018-01-12 | $111.60 | $111.60 | 14,730 | — | — |
| 2018-01-11 | $111.90 | $111.90 | 8,990 | — | — |
| 2018-01-10 | $111.60 | $111.60 | 16,320 | — | — |
| 2018-01-09 | $115.50 | $115.50 | 16,030 | — | — |
| 2018-01-08 | $117.60 | $117.60 | 15,990 | — | — |
| 2018-01-05 | $117.00 | $117.00 | 20,157 | — | — |
| 2018-01-04 | $114.30 | $114.30 | 14,807 | — | — |
| 2018-01-03 | $118.20 | $118.20 | 25,353 | — | — |
| 2018-01-02 | $109.50 | $109.50 | 17,947 | — | — |