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
- 2014-03-07 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 | 4,925 | — | — |
| 2018-12-28 | $41.40 | $41.40 | 3,795 | — | — |
| 2018-12-27 | $42.00 | $42.00 | 12,985 | — | — |
| 2018-12-26 | $41.60 | $41.60 | 3,680 | — | — |
| 2018-12-24 | $42.40 | $42.40 | 2,415 | — | — |
| 2018-12-21 | $42.20 | $42.20 | 11,610 | — | — |
| 2018-12-20 | $44.00 | $44.00 | 7,695 | — | — |
| 2018-12-19 | $45.80 | $45.80 | 2,860 | — | — |
| 2018-12-18 | $46.00 | $46.00 | 2,325 | — | — |
| 2018-12-17 | $46.20 | $46.20 | 4,750 | — | — |
| 2018-12-14 | $45.80 | $45.80 | 2,875 | — | — |
| 2018-12-13 | $45.40 | $45.40 | 3,450 | — | — |
| 2018-12-12 | $46.60 | $46.60 | 6,730 | — | — |
| 2018-12-11 | $46.40 | $46.40 | 900 | — | — |
| 2018-12-10 | $46.50 | $46.50 | 2,565 | — | — |
| 2018-12-07 | $46.00 | $46.00 | 5,565 | — | — |
| 2018-12-06 | $47.80 | $47.80 | 2,745 | — | — |
| 2018-12-04 | $49.00 | $49.00 | 5,280 | — | — |
| 2018-12-03 | $49.40 | $49.40 | 3,560 | — | — |
| 2018-11-30 | $47.40 | $47.40 | 11,715 | — | — |
| 2018-11-29 | $45.20 | $45.20 | 15,990 | — | — |
| 2018-11-28 | $47.20 | $47.20 | 7,100 | — | — |
| 2018-11-27 | $47.20 | $47.20 | 5,075 | — | — |
| 2018-11-26 | $45.40 | $45.40 | 7,440 | — | — |
| 2018-11-23 | $45.20 | $45.20 | 4,240 | — | — |
| 2018-11-21 | $44.00 | $44.00 | 6,400 | — | — |
| 2018-11-20 | $44.00 | $44.00 | 8,365 | — | — |
| 2018-11-19 | $44.00 | $44.00 | 2,830 | — | — |
| 2018-11-16 | $43.20 | $43.20 | 10,000 | — | — |
| 2018-11-15 | $42.70 | $42.70 | 3,440 | — | — |
| 2018-11-14 | $43.00 | $43.00 | 9,540 | — | — |
| 2018-11-13 | $44.80 | $44.80 | 3,095 | — | — |
| 2018-11-12 | $45.20 | $45.20 | 6,035 | — | — |
| 2018-11-09 | $46.80 | $46.80 | 8,460 | — | — |
| 2018-11-08 | $50.40 | $50.40 | 1,885 | — | — |
| 2018-11-07 | $50.60 | $50.60 | 10,840 | — | — |
| 2018-11-06 | $52.20 | $52.20 | 3,570 | — | — |
| 2018-11-05 | $51.40 | $51.40 | 1,585 | — | — |
| 2018-11-02 | $53.00 | $53.00 | 1,765 | — | — |
| 2018-11-01 | $54.20 | $54.20 | 5,095 | — | — |
| 2018-10-31 | $51.60 | $51.60 | 5,370 | — | — |
| 2018-10-30 | $51.20 | $51.20 | 4,510 | — | — |
| 2018-10-29 | $51.40 | $51.40 | 4,710 | — | — |
| 2018-10-26 | $53.00 | $53.00 | 6,565 | — | — |
| 2018-10-25 | $52.20 | $52.20 | 5,240 | — | — |
| 2018-10-24 | $51.40 | $51.40 | 3,805 | — | — |
| 2018-10-23 | $53.40 | $53.40 | 6,730 | — | — |
| 2018-10-22 | $51.00 | $51.00 | 8,110 | — | — |
| 2018-10-19 | $51.80 | $51.80 | 6,480 | — | — |
| 2018-10-18 | $53.20 | $53.20 | 10,285 | — | — |
| 2018-10-17 | $52.20 | $52.20 | 7,620 | — | — |
| 2018-10-16 | $52.60 | $52.60 | 12,990 | — | — |
| 2018-10-15 | $52.00 | $52.00 | 21,695 | — | — |
| 2018-10-12 | $52.20 | $52.20 | 3,630 | — | — |
| 2018-10-11 | $53.40 | $53.40 | 4,545 | — | — |
| 2018-10-10 | $52.40 | $52.40 | 10,315 | — | — |
| 2018-10-09 | $53.60 | $53.60 | 7,540 | — | — |
| 2018-10-08 | $55.00 | $55.00 | 5,660 | — | — |
| 2018-10-05 | $54.80 | $54.80 | 18,030 | — | — |
| 2018-10-04 | $55.60 | $55.60 | 7,505 | — | — |
| 2018-10-03 | $57.00 | $57.00 | 6,930 | — | — |
| 2018-10-02 | $55.80 | $55.80 | 7,740 | — | — |
| 2018-10-01 | $57.20 | $57.20 | 10,965 | — | — |
| 2018-09-28 | $58.60 | $58.60 | 3,050 | — | — |
| 2018-09-27 | $58.40 | $58.40 | 7,310 | — | — |
| 2018-09-26 | $57.80 | $57.80 | 2,765 | — | — |
| 2018-09-25 | $58.00 | $58.00 | 3,725 | — | — |
| 2018-09-24 | $58.20 | $58.20 | 10,695 | — | — |
| 2018-09-21 | $58.60 | $58.60 | 8,575 | — | — |
| 2018-09-20 | $57.40 | $57.40 | 19,285 | — | — |
| 2018-09-19 | $55.40 | $55.40 | 8,805 | — | — |
| 2018-09-18 | $56.80 | $56.80 | 8,195 | — | — |
| 2018-09-17 | $54.20 | $54.20 | 9,815 | — | — |
| 2018-09-14 | $56.20 | $56.20 | 7,935 | — | — |
| 2018-09-13 | $57.40 | $57.40 | 8,265 | — | — |
| 2018-09-12 | $57.00 | $57.00 | 12,950 | — | — |
| 2018-09-11 | $59.80 | $59.80 | 6,695 | — | — |
| 2018-09-10 | $60.20 | $60.20 | 7,885 | — | — |
| 2018-09-07 | $59.00 | $59.00 | 6,245 | — | — |
| 2018-09-06 | $59.00 | $59.00 | 8,635 | — | — |
| 2018-09-05 | $60.60 | $60.60 | 9,330 | — | — |
| 2018-09-04 | $61.20 | $61.20 | 25,625 | — | — |
| 2018-08-31 | $62.40 | $62.40 | 12,840 | — | — |
| 2018-08-30 | $61.60 | $61.60 | 4,590 | — | — |
| 2018-08-29 | $61.80 | $61.80 | 5,785 | — | — |
| 2018-08-28 | $63.40 | $63.40 | 10,635 | — | — |
| 2018-08-27 | $60.60 | $60.60 | 12,080 | — | — |
| 2018-08-24 | $63.60 | $63.60 | 9,890 | — | — |
| 2018-08-23 | $60.20 | $60.20 | 14,690 | — | — |
| 2018-08-22 | $60.20 | $60.20 | 9,860 | — | — |
| 2018-08-21 | $60.00 | $60.00 | 6,500 | — | — |
| 2018-08-20 | $61.00 | $61.00 | 6,710 | — | — |
| 2018-08-17 | $60.20 | $60.20 | 7,980 | — | — |
| 2018-08-16 | $61.80 | $61.80 | 28,635 | — | — |
| 2018-08-15 | $57.00 | $57.00 | 39,980 | — | — |
| 2018-08-14 | $65.20 | $65.20 | 10,590 | — | — |
| 2018-08-13 | $65.00 | $65.00 | 24,635 | — | — |
| 2018-08-10 | $62.20 | $62.20 | 9,950 | — | — |
| 2018-08-09 | $63.40 | $63.40 | 22,905 | — | — |
| 2018-08-08 | $60.80 | $60.80 | 34,895 | — | — |
| 2018-08-07 | $61.40 | $61.40 | 8,795 | — | — |
| 2018-08-06 | $61.20 | $61.20 | 12,330 | — | — |
| 2018-08-03 | $60.00 | $60.00 | 9,530 | — | — |
| 2018-08-02 | $60.20 | $60.20 | 10,645 | — | — |
| 2018-08-01 | $60.40 | $60.40 | 18,945 | — | — |
| 2018-07-31 | $59.20 | $59.20 | 10,760 | — | — |
| 2018-07-30 | $58.00 | $58.00 | 16,980 | — | — |
| 2018-07-27 | $58.20 | $58.20 | 14,505 | — | — |
| 2018-07-26 | $60.40 | $60.40 | 23,030 | — | — |
| 2018-07-25 | $58.80 | $58.80 | 23,785 | — | — |
| 2018-07-24 | $59.40 | $59.40 | 35,670 | — | — |
| 2018-07-23 | $62.00 | $62.00 | 43,065 | — | — |
| 2018-07-20 | $60.20 | $60.20 | 127,425 | — | — |
| 2018-07-19 | $63.40 | $63.40 | 90,150 | — | — |
| 2018-07-18 | $58.20 | $58.20 | 38,180 | — | — |
| 2018-07-17 | $59.60 | $59.60 | 125,205 | — | — |
| 2018-07-16 | $50.60 | $50.60 | 35,570 | — | — |
| 2018-07-13 | $53.00 | $53.00 | 48,185 | — | — |
| 2018-07-12 | $54.20 | $54.20 | 35,020 | — | — |
| 2018-07-11 | $54.00 | $54.00 | 25,395 | — | — |
| 2018-07-10 | $54.60 | $54.60 | 75,840 | — | — |
| 2018-07-09 | $58.00 | $58.00 | 106,875 | — | — |
| 2018-07-06 | $57.00 | $57.00 | 146,110 | — | — |
| 2018-07-05 | $54.60 | $54.60 | 81,825 | — | — |
| 2018-07-03 | $54.00 | $54.00 | 74,655 | — | — |
| 2018-07-02 | $51.40 | $51.40 | 93,280 | — | — |
| 2018-06-29 | $53.00 | $53.00 | 256,140 | — | — |
| 2018-06-28 | $45.20 | $45.20 | 200,445 | — | — |
| 2018-06-27 | $46.80 | $46.80 | 717,830 | — | — |
| 2018-06-26 | $306.20 | $306.20 | 3,160 | — | — |
| 2018-06-25 | $308.20 | $308.20 | 3,880 | — | — |
| 2018-06-22 | $310.20 | $310.20 | 6,335 | — | — |
| 2018-06-21 | $294.40 | $294.40 | 6,745 | — | — |
| 2018-06-20 | $312.80 | $312.80 | 6,075 | — | — |
| 2018-06-19 | $305.60 | $305.60 | 5,960 | — | — |
| 2018-06-18 | $314.40 | $314.40 | 9,325 | — | — |
| 2018-06-15 | $305.80 | $305.80 | 6,985 | — | — |
| 2018-06-14 | $298.80 | $298.80 | 5,760 | — | — |
| 2018-06-13 | $290.60 | $290.60 | 2,765 | — | — |
| 2018-06-12 | $282.80 | $282.80 | 2,290 | — | — |
| 2018-06-11 | $274.60 | $274.60 | 5,840 | — | — |
| 2018-06-08 | $282.60 | $282.60 | 5,735 | — | — |
| 2018-06-07 | $289.20 | $289.20 | 3,120 | — | — |
| 2018-06-06 | $298.40 | $298.40 | 7,045 | — | — |
| 2018-06-05 | $300.60 | $300.60 | 8,155 | — | — |
| 2018-06-04 | $290.00 | $290.00 | 4,745 | — | — |
| 2018-06-01 | $291.80 | $291.80 | 8,455 | — | — |
| 2018-05-31 | $286.80 | $286.80 | 7,030 | — | — |
| 2018-05-30 | $265.00 | $265.00 | 2,370 | — | — |
| 2018-05-29 | $262.60 | $262.60 | 5,455 | — | — |
| 2018-05-25 | $263.20 | $263.20 | 4,050 | — | — |
| 2018-05-24 | $251.20 | $251.20 | 1,865 | — | — |
| 2018-05-23 | $254.80 | $254.80 | 4,045 | — | — |
| 2018-05-22 | $247.40 | $247.40 | 2,355 | — | — |
| 2018-05-21 | $250.20 | $250.20 | 5,845 | — | — |
| 2018-05-18 | $253.60 | $253.60 | 8,535 | — | — |
| 2018-05-17 | $261.40 | $261.40 | 10,795 | — | — |
| 2018-05-16 | $264.20 | $264.20 | 11,115 | — | — |
| 2018-05-15 | $256.00 | $256.00 | 7,940 | — | — |
| 2018-05-14 | $248.40 | $248.40 | 3,585 | — | — |
| 2018-05-11 | $254.80 | $254.80 | 2,935 | — | — |
| 2018-05-10 | $255.80 | $255.80 | 3,935 | — | — |
| 2018-05-09 | $251.20 | $251.20 | 2,450 | — | — |
| 2018-05-08 | $262.20 | $262.20 | 4,820 | — | — |
| 2018-05-07 | $262.00 | $262.00 | 4,375 | — | — |
| 2018-05-04 | $256.00 | $256.00 | 2,660 | — | — |
| 2018-05-03 | $255.40 | $255.40 | 2,750 | — | — |
| 2018-05-02 | $255.80 | $255.80 | 1,285 | — | — |
| 2018-05-01 | $251.40 | $251.40 | 4,695 | — | — |
| 2018-04-30 | $243.80 | $243.80 | 1,745 | — | — |
| 2018-04-27 | $243.80 | $243.80 | 4,100 | — | — |
| 2018-04-26 | $254.00 | $254.00 | 1,655 | — | — |
| 2018-04-25 | $259.20 | $259.20 | 4,230 | — | — |
| 2018-04-24 | $251.60 | $251.60 | 1,685 | — | — |
| 2018-04-23 | $248.40 | $248.40 | 2,870 | — | — |
| 2018-04-20 | $251.80 | $251.80 | 2,030 | — | — |
| 2018-04-19 | $252.60 | $252.60 | 2,935 | — | — |
| 2018-04-18 | $265.80 | $265.80 | 1,820 | — | — |
| 2018-04-17 | $268.40 | $268.40 | 5,080 | — | — |
| 2018-04-16 | $262.80 | $262.80 | 3,180 | — | — |
| 2018-04-13 | $259.00 | $259.00 | 3,135 | — | — |
| 2018-04-12 | $267.00 | $267.00 | 4,775 | — | — |
| 2018-04-11 | $269.40 | $269.40 | 4,790 | — | — |
| 2018-04-10 | $269.20 | $269.20 | 3,975 | — | — |
| 2018-04-09 | $271.20 | $271.20 | 4,315 | — | — |
| 2018-04-06 | $268.80 | $268.80 | 2,770 | — | — |
| 2018-04-05 | $278.20 | $278.20 | 1,220 | — | — |
| 2018-04-04 | $277.00 | $277.00 | 5,405 | — | — |
| 2018-04-03 | $273.40 | $273.40 | 4,975 | — | — |
| 2018-04-02 | $273.60 | $273.60 | 5,870 | — | — |
| 2018-03-29 | $281.60 | $281.60 | 2,890 | — | — |
| 2018-03-28 | $283.40 | $283.40 | 5,130 | — | — |
| 2018-03-27 | $289.80 | $289.80 | 3,665 | — | — |
| 2018-03-26 | $299.80 | $299.80 | 2,720 | — | — |
| 2018-03-23 | $311.00 | $311.00 | 8,075 | — | — |
| 2018-03-22 | $291.00 | $291.00 | 3,475 | — | — |
| 2018-03-21 | $288.80 | $288.80 | 1,965 | — | — |
| 2018-03-20 | $285.60 | $285.60 | 5,755 | — | — |
| 2018-03-19 | $288.40 | $288.40 | 4,025 | — | — |
| 2018-03-16 | $293.80 | $293.80 | 3,695 | — | — |
| 2018-03-15 | $291.40 | $291.40 | 3,990 | — | — |
| 2018-03-14 | $290.50 | $290.50 | 6,855 | — | — |
| 2018-03-13 | $299.20 | $299.20 | 9,670 | — | — |
| 2018-03-12 | $327.40 | $327.40 | 4,110 | — | — |
| 2018-03-09 | $331.00 | $331.00 | 5,255 | — | — |
| 2018-03-08 | $313.60 | $313.60 | 3,335 | — | — |
| 2018-03-07 | $317.20 | $317.20 | 5,285 | — | — |
| 2018-03-06 | $304.00 | $304.00 | 5,430 | — | — |
| 2018-03-05 | $297.80 | $297.80 | 4,305 | — | — |
| 2018-03-02 | $293.20 | $293.20 | 2,685 | — | — |
| 2018-03-01 | $284.20 | $284.20 | 5,620 | — | — |
| 2018-02-28 | $289.80 | $289.80 | 6,200 | — | — |
| 2018-02-27 | $282.60 | $282.60 | 7,795 | — | — |
| 2018-02-26 | $303.00 | $303.00 | 2,695 | — | — |
| 2018-02-23 | $302.40 | $302.40 | 5,125 | — | — |
| 2018-02-22 | $292.80 | $292.80 | 4,810 | — | — |
| 2018-02-21 | $300.40 | $300.40 | 8,925 | — | — |
| 2018-02-20 | $289.00 | $289.00 | 6,975 | — | — |
| 2018-02-16 | $292.40 | $292.40 | 9,945 | — | — |
| 2018-02-15 | $326.20 | $326.20 | 9,240 | — | — |
| 2018-02-14 | $325.00 | $325.00 | 10,285 | — | — |
| 2018-02-13 | $320.00 | $320.00 | 13,410 | — | — |
| 2018-02-12 | $299.60 | $299.60 | 6,530 | — | — |
| 2018-02-09 | $306.20 | $306.20 | 27,705 | — | — |
| 2018-02-08 | $268.00 | $268.00 | 9,275 | — | — |
| 2018-02-07 | $272.40 | $272.40 | 4,585 | — | — |
| 2018-02-06 | $267.80 | $267.80 | 3,025 | — | — |
| 2018-02-05 | $260.20 | $260.20 | 2,880 | — | — |
| 2018-02-02 | $267.60 | $267.60 | 12,520 | — | — |
| 2018-02-01 | $260.60 | $260.60 | 3,215 | — | — |
| 2018-01-31 | $258.60 | $258.60 | 6,105 | — | — |
| 2018-01-30 | $260.00 | $260.00 | 6,610 | — | — |
| 2018-01-29 | $262.20 | $262.20 | 8,745 | — | — |
| 2018-01-26 | $247.60 | $247.60 | 3,990 | — | — |
| 2018-01-25 | $244.00 | $244.00 | 5,585 | — | — |
| 2018-01-24 | $244.00 | $244.00 | 6,330 | — | — |
| 2018-01-23 | $247.00 | $247.00 | 3,455 | — | — |
| 2018-01-22 | $244.80 | $244.80 | 5,655 | — | — |
| 2018-01-19 | $235.00 | $235.00 | 6,015 | — | — |
| 2018-01-18 | $235.60 | $235.60 | 5,195 | — | — |
| 2018-01-17 | $231.20 | $231.20 | 2,925 | — | — |
| 2018-01-16 | $229.40 | $229.40 | 3,700 | — | — |
| 2018-01-12 | $230.20 | $230.20 | 1,455 | — | — |
| 2018-01-11 | $233.00 | $233.00 | 3,320 | — | — |
| 2018-01-10 | $230.80 | $230.80 | 2,640 | — | — |
| 2018-01-09 | $230.20 | $230.20 | 2,145 | — | — |
| 2018-01-08 | $234.20 | $234.20 | 2,720 | — | — |
| 2018-01-05 | $237.80 | $237.80 | 3,445 | — | — |
| 2018-01-04 | $244.20 | $244.20 | 5,350 | — | — |
| 2018-01-03 | $236.00 | $236.00 | 3,000 | — | — |
| 2018-01-02 | $240.00 | $240.00 | 6,770 | — | — |