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
- 2017-06-30 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 | $46.20 | $46.20 | 1,616 | — | — |
| 2018-12-28 | $46.50 | $46.50 | 1,904 | — | — |
| 2018-12-27 | $45.00 | $45.00 | 1,493 | — | — |
| 2018-12-26 | $47.70 | $47.70 | 1,092 | — | — |
| 2018-12-24 | $45.90 | $45.90 | 1,234 | — | — |
| 2018-12-21 | $50.70 | $50.70 | 2,721 | — | — |
| 2018-12-20 | $52.80 | $52.80 | 3,266 | — | — |
| 2018-12-19 | $51.00 | $51.00 | 1,548 | — | — |
| 2018-12-18 | $48.00 | $48.00 | 2,606 | — | — |
| 2018-12-17 | $51.90 | $51.90 | 1,403 | — | — |
| 2018-12-14 | $55.80 | $55.80 | 719 | — | — |
| 2018-12-13 | $58.50 | $58.50 | 1,304 | — | — |
| 2018-12-12 | $57.90 | $57.90 | 3,805 | — | — |
| 2018-12-11 | $59.70 | $59.70 | 1,396 | — | — |
| 2018-12-10 | $60.00 | $60.00 | 2,636 | — | — |
| 2018-12-07 | $57.60 | $57.60 | 2,473 | — | — |
| 2018-12-06 | $61.50 | $61.50 | 1,609 | — | — |
| 2018-12-04 | $66.00 | $66.00 | 3,803 | — | — |
| 2018-12-03 | $72.00 | $72.00 | 545 | — | — |
| 2018-11-30 | $69.30 | $69.30 | 860 | — | — |
| 2018-11-29 | $72.00 | $72.00 | 1,727 | — | — |
| 2018-11-28 | $72.00 | $72.00 | 2,641 | — | — |
| 2018-11-27 | $75.60 | $75.60 | 2,788 | — | — |
| 2018-11-26 | $78.00 | $78.00 | 983 | — | — |
| 2018-11-23 | $80.40 | $80.40 | 1,047 | — | — |
| 2018-11-21 | $81.60 | $81.60 | 1,974 | — | — |
| 2018-11-20 | $86.40 | $86.40 | 3,732 | — | — |
| 2018-11-19 | $87.30 | $87.30 | 2,334 | — | — |
| 2018-11-16 | $84.60 | $84.60 | 3,269 | — | — |
| 2018-11-15 | $90.60 | $90.60 | 1,366 | — | — |
| 2018-11-14 | $91.20 | $91.20 | 2,624 | — | — |
| 2018-11-13 | $94.50 | $94.50 | 5,673 | — | — |
| 2018-11-12 | $81.60 | $81.60 | 1,156 | — | — |
| 2018-11-09 | $84.60 | $84.60 | 1,131 | — | — |
| 2018-11-08 | $84.00 | $84.00 | 1,670 | — | — |
| 2018-11-07 | $85.50 | $85.50 | 2,625 | — | — |
| 2018-11-06 | $85.50 | $85.50 | 1,466 | — | — |
| 2018-11-05 | $84.00 | $84.00 | 1,652 | — | — |
| 2018-11-02 | $84.30 | $84.30 | 2,868 | — | — |
| 2018-11-01 | $87.00 | $87.00 | 7,226 | — | — |
| 2018-10-31 | $81.00 | $81.00 | 1,856 | — | — |
| 2018-10-30 | $78.00 | $78.00 | 1,220 | — | — |
| 2018-10-29 | $78.00 | $78.00 | 2,567 | — | — |
| 2018-10-26 | $84.00 | $84.00 | 1,979 | — | — |
| 2018-10-25 | $84.30 | $84.30 | 2,379 | — | — |
| 2018-10-24 | $87.00 | $87.00 | 2,870 | — | — |
| 2018-10-23 | $88.80 | $88.80 | 3,164 | — | — |
| 2018-10-22 | $93.00 | $93.00 | 4,023 | — | — |
| 2018-10-19 | $96.00 | $96.00 | 2,248 | — | — |
| 2018-10-18 | $99.00 | $99.00 | 3,739 | — | — |
| 2018-10-17 | $102.00 | $102.00 | 4,014 | — | — |
| 2018-10-16 | $99.00 | $99.00 | 12,778 | — | — |
| 2018-10-15 | $93.90 | $93.90 | 2,352 | — | — |
| 2018-10-12 | $99.00 | $99.00 | 1,611 | — | — |
| 2018-10-11 | $98.40 | $98.40 | 870 | — | — |
| 2018-10-10 | $96.00 | $96.00 | 2,898 | — | — |
| 2018-10-09 | $108.00 | $108.00 | 1,356 | — | — |
| 2018-10-08 | $113.40 | $113.40 | 1,355 | — | — |
| 2018-10-05 | $112.50 | $112.50 | 1,400 | — | — |
| 2018-10-04 | $116.40 | $116.40 | 3,500 | — | — |
| 2018-10-03 | $118.50 | $118.50 | 11,048 | — | — |
| 2018-10-02 | $118.80 | $118.80 | 415 | — | — |
| 2018-10-01 | $120.60 | $120.60 | 2,768 | — | — |
| 2018-09-28 | $118.50 | $118.50 | 467 | — | — |
| 2018-09-27 | $120.00 | $120.00 | 1,805 | — | — |
| 2018-09-26 | $120.30 | $120.30 | 1,240 | — | — |
| 2018-09-25 | $120.00 | $120.00 | 1,513 | — | — |
| 2018-09-24 | $118.50 | $118.50 | 1,024 | — | — |
| 2018-09-21 | $126.00 | $126.00 | 583 | — | — |
| 2018-09-20 | $123.60 | $123.60 | 934 | — | — |
| 2018-09-19 | $120.90 | $120.90 | 999 | — | — |
| 2018-09-18 | $115.50 | $115.50 | 1,100 | — | — |
| 2018-09-17 | $114.90 | $114.90 | 670 | — | — |
| 2018-09-14 | $115.50 | $115.50 | 661 | — | — |
| 2018-09-13 | $119.40 | $119.40 | 1,522 | — | — |
| 2018-09-12 | $120.00 | $120.00 | 5,017 | — | — |
| 2018-09-11 | $117.30 | $117.30 | 1,084 | — | — |
| 2018-09-10 | $121.50 | $121.50 | 818 | — | — |
| 2018-09-07 | $125.70 | $125.70 | 511 | — | — |
| 2018-09-06 | $128.70 | $128.70 | 1,033 | — | — |
| 2018-09-05 | $120.00 | $120.00 | 840 | — | — |
| 2018-09-04 | $120.00 | $120.00 | 778 | — | — |
| 2018-08-31 | $120.00 | $120.00 | 1,450 | — | — |
| 2018-08-30 | $118.50 | $118.50 | 1,183 | — | — |
| 2018-08-29 | $120.90 | $120.90 | 977 | — | — |
| 2018-08-28 | $124.50 | $124.50 | 1,006 | — | — |
| 2018-08-27 | $124.50 | $124.50 | 1,572 | — | — |
| 2018-08-24 | $130.80 | $130.80 | 1,424 | — | — |
| 2018-08-23 | $130.50 | $130.50 | 3,621 | — | — |
| 2018-08-22 | $142.50 | $142.50 | 2,149 | — | — |
| 2018-08-21 | $132.00 | $132.00 | 1,240 | — | — |
| 2018-08-20 | $132.30 | $132.30 | 2,011 | — | — |
| 2018-08-17 | $126.90 | $126.90 | 2,523 | — | — |
| 2018-08-16 | $131.70 | $131.70 | 888 | — | — |
| 2018-08-15 | $129.60 | $129.60 | 1,464 | — | — |
| 2018-08-14 | $133.80 | $133.80 | 1,382 | — | — |
| 2018-08-13 | $132.30 | $132.30 | 2,226 | — | — |
| 2018-08-10 | $127.80 | $127.80 | 1,127 | — | — |
| 2018-08-09 | $129.00 | $129.00 | 1,205 | — | — |
| 2018-08-08 | $130.80 | $130.80 | 864 | — | — |
| 2018-08-07 | $127.50 | $127.50 | 2,654 | — | — |
| 2018-08-06 | $128.70 | $128.70 | 1,772 | — | — |
| 2018-08-03 | $128.10 | $128.10 | 1,739 | — | — |
| 2018-08-02 | $135.00 | $135.00 | 4,259 | — | — |
| 2018-08-01 | $151.50 | $151.50 | 7,448 | — | — |
| 2018-07-31 | $118.80 | $118.80 | 1,058 | — | — |
| 2018-07-30 | $116.10 | $116.10 | 2,269 | — | — |
| 2018-07-27 | $118.80 | $118.80 | 3,871 | — | — |
| 2018-07-26 | $117.00 | $117.00 | 2,016 | — | — |
| 2018-07-25 | $112.50 | $112.50 | 1,700 | — | — |
| 2018-07-24 | $112.50 | $112.50 | 1,776 | — | — |
| 2018-07-23 | $114.60 | $114.60 | 2,578 | — | — |
| 2018-07-20 | $120.00 | $120.00 | 4,400 | — | — |
| 2018-07-19 | $126.00 | $126.00 | 8,232 | — | — |
| 2018-07-18 | $143.40 | $143.40 | 112,427 | — | — |
| 2018-07-17 | $111.00 | $111.00 | 1,970 | — | — |
| 2018-07-16 | $102.00 | $102.00 | 774 | — | — |
| 2018-07-13 | $101.70 | $101.70 | 361 | — | — |
| 2018-07-12 | $99.00 | $99.00 | 728 | — | — |
| 2018-07-11 | $98.40 | $98.40 | 1,026 | — | — |
| 2018-07-10 | $102.00 | $102.00 | 929 | — | — |
| 2018-07-09 | $100.50 | $100.50 | 1,042 | — | — |
| 2018-07-06 | $103.20 | $103.20 | 1,035 | — | — |
| 2018-07-05 | $108.00 | $108.00 | 921 | — | — |
| 2018-07-03 | $108.00 | $108.00 | 1,361 | — | — |
| 2018-07-02 | $107.40 | $107.40 | 2,576 | — | — |
| 2018-06-29 | $110.40 | $110.40 | 1,138 | — | — |
| 2018-06-28 | $108.60 | $108.60 | 3,076 | — | — |
| 2018-06-27 | $117.00 | $117.00 | 1,206 | — | — |
| 2018-06-26 | $121.20 | $121.20 | 1,933 | — | — |
| 2018-06-25 | $116.10 | $116.10 | 2,009 | — | — |
| 2018-06-22 | $126.00 | $126.00 | 1,680 | — | — |
| 2018-06-21 | $129.00 | $129.00 | 1,122 | — | — |
| 2018-06-20 | $129.30 | $129.30 | 1,975 | — | — |
| 2018-06-19 | $131.10 | $131.10 | 2,991 | — | — |
| 2018-06-18 | $140.10 | $140.10 | 2,061 | — | — |
| 2018-06-15 | $146.10 | $146.10 | 4,251 | — | — |
| 2018-06-14 | $148.50 | $148.50 | 2,186 | — | — |
| 2018-06-13 | $145.50 | $145.50 | 4,750 | — | — |
| 2018-06-12 | $141.30 | $141.30 | 1,620 | — | — |
| 2018-06-11 | $139.80 | $139.80 | 3,391 | — | — |
| 2018-06-08 | $141.00 | $141.00 | 1,694 | — | — |
| 2018-06-07 | $141.30 | $141.30 | 2,130 | — | — |
| 2018-06-06 | $142.20 | $142.20 | 4,994 | — | — |
| 2018-06-05 | $137.40 | $137.40 | 1,571 | — | — |
| 2018-06-04 | $137.70 | $137.70 | 1,889 | — | — |
| 2018-06-01 | $141.00 | $141.00 | 2,146 | — | — |
| 2018-05-31 | $136.50 | $136.50 | 1,999 | — | — |
| 2018-05-30 | $141.00 | $141.00 | 5,426 | — | — |
| 2018-05-29 | $153.00 | $153.00 | 2,874 | — | — |
| 2018-05-25 | $162.00 | $162.00 | 5,037 | — | — |
| 2018-05-24 | $163.80 | $163.80 | 16,595 | — | — |
| 2018-05-23 | $152.40 | $152.40 | 7,056 | — | — |
| 2018-05-22 | $147.00 | $147.00 | 54,672 | — | — |
| 2018-05-21 | $126.00 | $126.00 | 2,268 | — | — |
| 2018-05-18 | $135.90 | $135.90 | 4,101 | — | — |
| 2018-05-17 | $128.70 | $128.70 | 6,425 | — | — |
| 2018-05-16 | $120.30 | $120.30 | 3,789 | — | — |
| 2018-05-15 | $126.60 | $126.60 | 7,518 | — | — |
| 2018-05-14 | $142.80 | $142.80 | 59,003 | — | — |
| 2018-05-11 | $114.00 | $114.00 | 503 | — | — |
| 2018-05-10 | $115.50 | $115.50 | 631 | — | — |
| 2018-05-09 | $115.80 | $115.80 | 862 | — | — |
| 2018-05-08 | $117.00 | $117.00 | 678 | — | — |
| 2018-05-07 | $125.10 | $125.10 | 635 | — | — |
| 2018-05-04 | $123.00 | $123.00 | 1,422 | — | — |
| 2018-05-03 | $117.00 | $117.00 | 1,476 | — | — |
| 2018-05-02 | $119.10 | $119.10 | 826 | — | — |
| 2018-05-01 | $126.00 | $126.00 | 789 | — | — |
| 2018-04-30 | $126.90 | $126.90 | 1,076 | — | — |
| 2018-04-27 | $122.40 | $122.40 | 1,594 | — | — |
| 2018-04-26 | $123.30 | $123.30 | 1,265 | — | — |
| 2018-04-25 | $128.70 | $128.70 | 723 | — | — |
| 2018-04-24 | $129.90 | $129.90 | 545 | — | — |
| 2018-04-23 | $129.30 | $129.30 | 883 | — | — |
| 2018-04-20 | $132.90 | $132.90 | 1,254 | — | — |
| 2018-04-19 | $129.00 | $129.00 | 3,149 | — | — |
| 2018-04-18 | $136.50 | $136.50 | 5,412 | — | — |
| 2018-04-17 | $129.00 | $129.00 | 3,449 | — | — |
| 2018-04-16 | $135.00 | $135.00 | 2,627 | — | — |
| 2018-04-13 | $144.30 | $144.30 | 1,257 | — | — |
| 2018-04-12 | $147.00 | $147.00 | 1,975 | — | — |
| 2018-04-11 | $153.90 | $153.90 | 9,379 | — | — |
| 2018-04-10 | $139.80 | $139.80 | 1,341 | — | — |
| 2018-04-09 | $138.00 | $138.00 | 1,698 | — | — |
| 2018-04-06 | $129.60 | $129.60 | 2,962 | — | — |
| 2018-04-05 | $127.50 | $127.50 | 1,521 | — | — |
| 2018-04-04 | $124.50 | $124.50 | 4,252 | — | — |
| 2018-04-03 | $144.00 | $144.00 | 4,129 | — | — |
| 2018-04-02 | $158.10 | $158.10 | 5,133 | — | — |
| 2018-03-29 | $161.10 | $161.10 | 3,899 | — | — |
| 2018-03-28 | $171.30 | $171.30 | 13,883 | — | — |
| 2018-03-27 | $162.00 | $162.00 | 7,005 | — | — |
| 2018-03-26 | $167.40 | $167.40 | 14,736 | — | — |
| 2018-03-23 | $160.50 | $160.50 | 9,575 | — | — |
| 2018-03-22 | $165.00 | $165.00 | 10,687 | — | — |
| 2018-03-21 | $183.00 | $183.00 | 30,351 | — | — |
| 2018-03-20 | $270.00 | $270.00 | 86,918 | — | — |
| 2018-03-19 | $143.10 | $143.10 | 858 | — | — |
| 2018-03-16 | $159.00 | $159.00 | 1,124 | — | — |
| 2018-03-15 | $161.70 | $161.70 | 1,207 | — | — |
| 2018-03-14 | $165.00 | $165.00 | 2,123 | — | — |
| 2018-03-13 | $186.00 | $186.00 | 5,191 | — | — |
| 2018-03-12 | $153.60 | $153.60 | 275 | — | — |
| 2018-03-09 | $151.80 | $151.80 | 683 | — | — |
| 2018-03-08 | $154.20 | $154.20 | 511 | — | — |
| 2018-03-07 | $159.00 | $159.00 | 1,578 | — | — |
| 2018-03-06 | $148.50 | $148.50 | 824 | — | — |
| 2018-03-05 | $147.00 | $147.00 | 1,426 | — | — |
| 2018-03-02 | $161.10 | $161.10 | 1,143 | — | — |
| 2018-03-01 | $183.00 | $183.00 | 848 | — | — |
| 2018-02-28 | $192.00 | $192.00 | 1,925 | — | — |
| 2018-02-27 | $189.00 | $189.00 | 786 | — | — |
| 2018-02-26 | $222.00 | $222.00 | 1,024 | — | — |
| 2018-02-23 | $210.60 | $210.60 | 808 | — | — |
| 2018-02-22 | $219.30 | $219.30 | 2,181 | — | — |
| 2018-02-21 | $204.00 | $204.00 | 242 | — | — |
| 2018-02-20 | $216.00 | $216.00 | 159 | — | — |
| 2018-02-16 | $212.70 | $212.70 | 172 | — | — |
| 2018-02-15 | $216.00 | $216.00 | 483 | — | — |
| 2018-02-14 | $231.00 | $231.00 | 367 | — | — |
| 2018-02-13 | $210.00 | $210.00 | 943 | — | — |
| 2018-02-12 | $255.00 | $255.00 | 565 | — | — |
| 2018-02-09 | $264.30 | $264.30 | 2,581 | — | — |
| 2018-02-08 | $309.00 | $309.00 | 143 | — | — |
| 2018-02-07 | $336.00 | $336.00 | 99 | — | — |
| 2018-02-06 | $324.00 | $324.00 | 75 | — | — |
| 2018-02-05 | $318.00 | $318.00 | 192 | — | — |
| 2018-02-02 | $321.00 | $321.00 | 102 | — | — |
| 2018-02-01 | $333.00 | $333.00 | 144 | — | — |
| 2018-01-31 | $342.00 | $342.00 | 36 | — | — |
| 2018-01-30 | $345.00 | $345.00 | 91 | — | — |
| 2018-01-29 | $348.00 | $348.00 | 44 | — | — |
| 2018-01-26 | $348.00 | $348.00 | 93 | — | — |
| 2018-01-25 | $351.00 | $351.00 | 912 | — | — |
| 2018-01-24 | $348.00 | $348.00 | 83 | — | — |
| 2018-01-23 | $348.00 | $348.00 | 53 | — | — |
| 2018-01-22 | $351.00 | $351.00 | 80 | — | — |
| 2018-01-19 | $348.00 | $348.00 | 54 | — | — |
| 2018-01-18 | $354.90 | $354.90 | 101 | — | — |
| 2018-01-17 | $345.00 | $345.00 | 209 | — | — |
| 2018-01-16 | $357.00 | $357.00 | 190 | — | — |
| 2018-01-12 | $390.00 | $390.00 | 120 | — | — |
| 2018-01-11 | $390.00 | $390.00 | 111 | — | — |
| 2018-01-10 | $378.00 | $378.00 | 902 | — | — |
| 2018-01-09 | $361.80 | $361.80 | 51 | — | — |
| 2018-01-08 | $360.00 | $360.00 | 18 | — | — |
| 2018-01-05 | $364.50 | $364.50 | 73 | — | — |
| 2018-01-04 | $354.00 | $354.00 | 38 | — | — |
| 2018-01-03 | $357.00 | $357.00 | 90 | — | — |
| 2018-01-02 | $345.00 | $345.00 | 166 | — | — |