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
- 2014-03-21 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 | $48.00 | $48.00 | 6,498 | — | — |
| 2018-12-28 | $60.00 | $60.00 | 1,261 | — | — |
| 2018-12-27 | $60.20 | $60.20 | 1,337 | — | — |
| 2018-12-26 | $61.00 | $61.00 | 803 | — | — |
| 2018-12-24 | $60.60 | $60.60 | 500 | — | — |
| 2018-12-21 | $61.00 | $61.00 | 1,628 | — | — |
| 2018-12-20 | $62.40 | $62.40 | 1,548 | — | — |
| 2018-12-19 | $68.20 | $68.20 | 819 | — | — |
| 2018-12-18 | $67.20 | $67.20 | 1,420 | — | — |
| 2018-12-17 | $67.00 | $67.00 | 2,069 | — | — |
| 2018-12-14 | $73.20 | $73.20 | 1,109 | — | — |
| 2018-12-13 | $71.80 | $71.80 | 1,765 | — | — |
| 2018-12-12 | $74.00 | $74.00 | 955 | — | — |
| 2018-12-11 | $74.60 | $74.60 | 764 | — | — |
| 2018-12-10 | $76.80 | $76.80 | 644 | — | — |
| 2018-12-07 | $73.60 | $73.60 | 2,282 | — | — |
| 2018-12-06 | $73.00 | $73.00 | 922 | — | — |
| 2018-12-04 | $75.00 | $75.00 | 668 | — | — |
| 2018-12-03 | $77.00 | $77.00 | 1,948 | — | — |
| 2018-11-30 | $73.40 | $73.40 | 1,214 | — | — |
| 2018-11-29 | $75.20 | $75.20 | 2,404 | — | — |
| 2018-11-28 | $75.40 | $75.40 | 1,831 | — | — |
| 2018-11-27 | $81.40 | $81.40 | 1,019 | — | — |
| 2018-11-26 | $83.80 | $83.80 | 1,160 | — | — |
| 2018-11-23 | $78.00 | $78.00 | 473 | — | — |
| 2018-11-21 | $74.00 | $74.00 | 3,797 | — | — |
| 2018-11-20 | $78.60 | $78.60 | 984 | — | — |
| 2018-11-19 | $80.40 | $80.40 | 1,946 | — | — |
| 2018-11-16 | $83.00 | $83.00 | 770 | — | — |
| 2018-11-15 | $76.60 | $76.60 | 1,430 | — | — |
| 2018-11-14 | $82.40 | $82.40 | 575 | — | — |
| 2018-11-13 | $85.20 | $85.20 | 2,979 | — | — |
| 2018-11-12 | $83.00 | $83.00 | 993 | — | — |
| 2018-11-09 | $80.40 | $80.40 | 1,833 | — | — |
| 2018-11-08 | $87.60 | $87.60 | 1,226 | — | — |
| 2018-11-07 | $80.60 | $80.60 | 1,862 | — | — |
| 2018-11-06 | $76.00 | $76.00 | 1,784 | — | — |
| 2018-11-05 | $81.40 | $81.40 | 1,623 | — | — |
| 2018-11-02 | $83.00 | $83.00 | 2,188 | — | — |
| 2018-11-01 | $78.60 | $78.60 | 2,662 | — | — |
| 2018-10-31 | $74.80 | $74.80 | 976 | — | — |
| 2018-10-30 | $80.00 | $80.00 | 5,033 | — | — |
| 2018-10-29 | $69.40 | $69.40 | 649 | — | — |
| 2018-10-26 | $68.00 | $68.00 | 1,177 | — | — |
| 2018-10-25 | $65.80 | $65.80 | 506 | — | — |
| 2018-10-24 | $65.00 | $65.00 | 729 | — | — |
| 2018-10-23 | $68.00 | $68.00 | 705 | — | — |
| 2018-10-22 | $68.40 | $68.40 | 687 | — | — |
| 2018-10-19 | $69.40 | $69.40 | 1,129 | — | — |
| 2018-10-18 | $70.40 | $70.40 | 785 | — | — |
| 2018-10-17 | $68.60 | $68.60 | 1,119 | — | — |
| 2018-10-16 | $70.40 | $70.40 | 1,020 | — | — |
| 2018-10-15 | $72.00 | $72.00 | 1,083 | — | — |
| 2018-10-12 | $72.60 | $72.60 | 1,701 | — | — |
| 2018-10-11 | $66.00 | $66.00 | 1,865 | — | — |
| 2018-10-10 | $71.00 | $71.00 | 1,288 | — | — |
| 2018-10-09 | $72.60 | $72.60 | 1,502 | — | — |
| 2018-10-08 | $77.80 | $77.80 | 1,371 | — | — |
| 2018-10-05 | $82.00 | $82.00 | 680 | — | — |
| 2018-10-04 | $80.80 | $80.80 | 2,172 | — | — |
| 2018-10-03 | $87.80 | $87.80 | 4,690 | — | — |
| 2018-10-02 | $80.00 | $80.00 | 1,245 | — | — |
| 2018-10-01 | $83.00 | $83.00 | 2,191 | — | — |
| 2018-09-28 | $74.00 | $74.00 | 1,318 | — | — |
| 2018-09-27 | $76.00 | $76.00 | 1,472 | — | — |
| 2018-09-26 | $74.20 | $74.20 | 879 | — | — |
| 2018-09-25 | $73.60 | $73.60 | 1,592 | — | — |
| 2018-09-24 | $76.60 | $76.60 | 1,133 | — | — |
| 2018-09-21 | $78.60 | $78.60 | 1,683 | — | — |
| 2018-09-20 | $78.20 | $78.20 | 1,030 | — | — |
| 2018-09-19 | $76.40 | $76.40 | 2,208 | — | — |
| 2018-09-18 | $83.20 | $83.20 | 1,993 | — | — |
| 2018-09-17 | $77.00 | $77.00 | 1,270 | — | — |
| 2018-09-14 | $73.20 | $73.20 | 1,983 | — | — |
| 2018-09-13 | $76.00 | $76.00 | 2,134 | — | — |
| 2018-09-12 | $80.40 | $80.40 | 1,167 | — | — |
| 2018-09-11 | $83.00 | $83.00 | 918 | — | — |
| 2018-09-10 | $82.00 | $82.00 | 1,477 | — | — |
| 2018-09-07 | $84.00 | $84.00 | 1,544 | — | — |
| 2018-09-06 | $81.40 | $81.40 | 2,191 | — | — |
| 2018-09-05 | $88.00 | $88.00 | 1,868 | — | — |
| 2018-09-04 | $90.00 | $90.00 | 2,928 | — | — |
| 2018-08-31 | $88.00 | $88.00 | 1,789 | — | — |
| 2018-08-30 | $89.60 | $89.60 | 2,533 | — | — |
| 2018-08-29 | $83.40 | $83.40 | 1,527 | — | — |
| 2018-08-28 | $85.00 | $85.00 | 2,761 | — | — |
| 2018-08-27 | $80.20 | $80.20 | 3,458 | — | — |
| 2018-08-24 | $72.00 | $72.00 | 1,650 | — | — |
| 2018-08-23 | $74.00 | $74.00 | 2,924 | — | — |
| 2018-08-22 | $70.60 | $70.60 | 1,116 | — | — |
| 2018-08-21 | $67.80 | $67.80 | 3,556 | — | — |
| 2018-08-20 | $70.00 | $70.00 | 1,180 | — | — |
| 2018-08-17 | $67.40 | $67.40 | 2,496 | — | — |
| 2018-08-16 | $68.00 | $68.00 | 3,180 | — | — |
| 2018-08-15 | $71.80 | $71.80 | 3,475 | — | — |
| 2018-08-14 | $68.80 | $68.80 | 4,681 | — | — |
| 2018-08-13 | $62.40 | $62.40 | 3,290 | — | — |
| 2018-08-10 | $62.00 | $62.00 | 3,416 | — | — |
| 2018-08-09 | $60.40 | $60.40 | 5,354 | — | — |
| 2018-08-08 | $63.00 | $63.00 | 13,907 | — | — |
| 2018-08-07 | $75.00 | $75.00 | 3,951 | — | — |
| 2018-08-06 | $81.60 | $81.60 | 4,621 | — | — |
| 2018-08-03 | $87.20 | $87.20 | 5,769 | — | — |
| 2018-08-02 | $98.60 | $98.60 | 1,275 | — | — |
| 2018-08-01 | $94.20 | $94.20 | 701 | — | — |
| 2018-07-31 | $92.00 | $92.00 | 1,132 | — | — |
| 2018-07-30 | $92.00 | $92.00 | 1,578 | — | — |
| 2018-07-27 | $91.00 | $91.00 | 1,191 | — | — |
| 2018-07-26 | $94.60 | $94.60 | 1,586 | — | — |
| 2018-07-25 | $98.00 | $98.00 | 906 | — | — |
| 2018-07-24 | $98.60 | $98.60 | 1,221 | — | — |
| 2018-07-23 | $101.80 | $101.80 | 2,662 | — | — |
| 2018-07-20 | $97.60 | $97.60 | 1,417 | — | — |
| 2018-07-19 | $96.60 | $96.60 | 2,176 | — | — |
| 2018-07-18 | $98.00 | $98.00 | 2,652 | — | — |
| 2018-07-17 | $104.60 | $104.60 | 11,145 | — | — |
| 2018-07-16 | $106.00 | $106.00 | 1,560 | — | — |
| 2018-07-13 | $110.00 | $110.00 | 2,891 | — | — |
| 2018-07-12 | $110.00 | $110.00 | 2,832 | — | — |
| 2018-07-11 | $106.80 | $106.80 | 2,126 | — | — |
| 2018-07-10 | $104.00 | $104.00 | 1,147 | — | — |
| 2018-07-09 | $104.00 | $104.00 | 6,010 | — | — |
| 2018-07-06 | $112.40 | $112.40 | 8,631 | — | — |
| 2018-07-05 | $96.00 | $96.00 | 2,888 | — | — |
| 2018-07-03 | $89.80 | $89.80 | 1,049 | — | — |
| 2018-07-02 | $89.80 | $89.80 | 2,323 | — | — |
| 2018-06-29 | $90.00 | $90.00 | 3,331 | — | — |
| 2018-06-28 | $88.00 | $88.00 | 7,435 | — | — |
| 2018-06-27 | $93.00 | $93.00 | 6,919 | — | — |
| 2018-06-26 | $100.00 | $100.00 | 12,763 | — | — |
| 2018-06-25 | $112.00 | $112.00 | 27,829 | — | — |
| 2018-06-22 | $113.00 | $113.00 | 10,993 | — | — |
| 2018-06-21 | $102.20 | $102.20 | 2,995 | — | — |
| 2018-06-20 | $106.00 | $106.00 | 6,209 | — | — |
| 2018-06-19 | $111.00 | $111.00 | 7,009 | — | — |
| 2018-06-18 | $113.40 | $113.40 | 5,188 | — | — |
| 2018-06-15 | $117.00 | $117.00 | 5,403 | — | — |
| 2018-06-14 | $113.20 | $113.20 | 11,708 | — | — |
| 2018-06-13 | $117.60 | $117.60 | 25,517 | — | — |
| 2018-06-12 | $110.40 | $110.40 | 14,597 | — | — |
| 2018-06-11 | $120.00 | $120.00 | 71,644 | — | — |
| 2018-06-08 | $110.80 | $110.80 | 22,880 | — | — |
| 2018-06-07 | $102.40 | $102.40 | 12,190 | — | — |
| 2018-06-06 | $93.40 | $93.40 | 2,706 | — | — |
| 2018-06-05 | $93.60 | $93.60 | 3,140 | — | — |
| 2018-06-04 | $96.20 | $96.20 | 5,366 | — | — |
| 2018-06-01 | $98.00 | $98.00 | 25,489 | — | — |
| 2018-05-31 | $94.80 | $94.80 | 4,001 | — | — |
| 2018-05-30 | $89.60 | $89.60 | 2,111 | — | — |
| 2018-05-29 | $87.80 | $87.80 | 2,243 | — | — |
| 2018-05-25 | $86.80 | $86.80 | 2,209 | — | — |
| 2018-05-24 | $88.80 | $88.80 | 3,058 | — | — |
| 2018-05-23 | $89.60 | $89.60 | 2,051 | — | — |
| 2018-05-22 | $91.80 | $91.80 | 2,986 | — | — |
| 2018-05-21 | $92.00 | $92.00 | 8,161 | — | — |
| 2018-05-18 | $92.40 | $92.40 | 2,915 | — | — |
| 2018-05-17 | $92.00 | $92.00 | 13,927 | — | — |
| 2018-05-16 | $91.20 | $91.20 | 1,744 | — | — |
| 2018-05-15 | $91.40 | $91.40 | 1,543 | — | — |
| 2018-05-14 | $91.00 | $91.00 | 1,390 | — | — |
| 2018-05-11 | $88.60 | $88.60 | 1,967 | — | — |
| 2018-05-10 | $90.00 | $90.00 | 2,262 | — | — |
| 2018-05-09 | $87.80 | $87.80 | 2,996 | — | — |
| 2018-05-08 | $90.60 | $90.60 | 2,375 | — | — |
| 2018-05-07 | $93.20 | $93.20 | 12,431 | — | — |
| 2018-05-04 | $92.00 | $92.00 | 2,145 | — | — |
| 2018-05-03 | $89.00 | $89.00 | 2,260 | — | — |
| 2018-05-02 | $93.20 | $93.20 | 2,136 | — | — |
| 2018-05-01 | $92.00 | $92.00 | 1,278 | — | — |
| 2018-04-30 | $90.40 | $90.40 | 2,750 | — | — |
| 2018-04-27 | $91.60 | $91.60 | 4,551 | — | — |
| 2018-04-26 | $94.40 | $94.40 | 3,654 | — | — |
| 2018-04-25 | $93.00 | $93.00 | 3,663 | — | — |
| 2018-04-24 | $86.60 | $86.60 | 4,161 | — | — |
| 2018-04-23 | $88.00 | $88.00 | 6,463 | — | — |
| 2018-04-20 | $90.60 | $90.60 | 3,282 | — | — |
| 2018-04-19 | $89.60 | $89.60 | 11,151 | — | — |
| 2018-04-18 | $96.40 | $96.40 | 9,980 | — | — |
| 2018-04-17 | $97.60 | $97.60 | 10,743 | — | — |
| 2018-04-16 | $92.80 | $92.80 | 9,146 | — | — |
| 2018-04-13 | $99.00 | $99.00 | 13,538 | — | — |
| 2018-04-12 | $99.00 | $99.00 | 12,194 | — | — |
| 2018-04-11 | $97.60 | $97.60 | 4,457 | — | — |
| 2018-04-10 | $103.00 | $103.00 | 5,902 | — | — |
| 2018-04-09 | $105.00 | $105.00 | 9,447 | — | — |
| 2018-04-06 | $106.00 | $106.00 | 9,212 | — | — |
| 2018-04-05 | $101.80 | $101.80 | 3,653 | — | — |
| 2018-04-04 | $101.60 | $101.60 | 2,660 | — | — |
| 2018-04-03 | $98.80 | $98.80 | 4,190 | — | — |
| 2018-04-02 | $104.80 | $104.80 | 5,149 | — | — |
| 2018-03-29 | $101.80 | $101.80 | 29,528 | — | — |
| 2018-03-28 | $146.00 | $146.00 | 4,380 | — | — |
| 2018-03-27 | $178.00 | $178.00 | 4,645 | — | — |
| 2018-03-26 | $195.60 | $195.60 | 2,401 | — | — |
| 2018-03-23 | $210.00 | $210.00 | 1,328 | — | — |
| 2018-03-22 | $222.00 | $222.00 | 1,007 | — | — |
| 2018-03-21 | $226.00 | $226.00 | 893 | — | — |
| 2018-03-20 | $230.00 | $230.00 | 852 | — | — |
| 2018-03-19 | $236.00 | $236.00 | 715 | — | — |
| 2018-03-16 | $248.00 | $248.00 | 1,269 | — | — |
| 2018-03-15 | $252.00 | $252.00 | 856 | — | — |
| 2018-03-14 | $246.00 | $246.00 | 4,296 | — | — |
| 2018-03-13 | $288.00 | $288.00 | 352 | — | — |
| 2018-03-12 | $294.00 | $294.00 | 346 | — | — |
| 2018-03-09 | $294.00 | $294.00 | 659 | — | — |
| 2018-03-08 | $290.00 | $290.00 | 594 | — | — |
| 2018-03-07 | $296.00 | $296.00 | 1,047 | — | — |
| 2018-03-06 | $282.00 | $282.00 | 666 | — | — |
| 2018-03-05 | $286.00 | $286.00 | 820 | — | — |
| 2018-03-02 | $278.00 | $278.00 | 562 | — | — |
| 2018-03-01 | $282.00 | $282.00 | 1,174 | — | — |
| 2018-02-28 | $280.00 | $280.00 | 784 | — | — |
| 2018-02-27 | $284.00 | $284.00 | 761 | — | — |
| 2018-02-26 | $292.00 | $292.00 | 777 | — | — |
| 2018-02-23 | $286.00 | $286.00 | 900 | — | — |
| 2018-02-22 | $290.00 | $290.00 | 725 | — | — |
| 2018-02-21 | $296.00 | $296.00 | 695 | — | — |
| 2018-02-20 | $292.00 | $292.00 | 648 | — | — |
| 2018-02-16 | $296.00 | $296.00 | 1,636 | — | — |
| 2018-02-15 | $306.00 | $306.00 | 4,783 | — | — |
| 2018-02-14 | $282.00 | $282.00 | 2,440 | — | — |
| 2018-02-13 | $290.00 | $290.00 | 1,830 | — | — |
| 2018-02-12 | $294.00 | $294.00 | 3,624 | — | — |
| 2018-02-09 | $302.00 | $302.00 | 2,904 | — | — |
| 2018-02-08 | $296.00 | $296.00 | 835 | — | — |
| 2018-02-07 | $310.00 | $310.00 | 855 | — | — |
| 2018-02-06 | $306.00 | $306.00 | 1,362 | — | — |
| 2018-02-05 | $308.00 | $308.00 | 979 | — | — |
| 2018-02-02 | $326.60 | $326.60 | 1,554 | — | — |
| 2018-02-01 | $344.00 | $344.00 | 1,177 | — | — |
| 2018-01-31 | $362.00 | $362.00 | 2,187 | — | — |
| 2018-01-30 | $384.00 | $384.00 | 1,664 | — | — |
| 2018-01-29 | $386.00 | $386.00 | 5,329 | — | — |
| 2018-01-26 | $398.00 | $398.00 | 26,470 | — | — |
| 2018-01-25 | $336.00 | $336.00 | 6,607 | — | — |
| 2018-01-24 | $292.00 | $292.00 | 2,320 | — | — |
| 2018-01-23 | $290.00 | $290.00 | 777 | — | — |
| 2018-01-22 | $290.00 | $290.00 | 6,875 | — | — |
| 2018-01-19 | $296.00 | $296.00 | 346 | — | — |
| 2018-01-18 | $294.00 | $294.00 | 281 | — | — |
| 2018-01-17 | $290.00 | $290.00 | 727 | — | — |
| 2018-01-16 | $298.00 | $298.00 | 1,001 | — | — |
| 2018-01-12 | $308.00 | $308.00 | 654 | — | — |
| 2018-01-11 | $320.00 | $320.00 | 834 | — | — |
| 2018-01-10 | $306.00 | $306.00 | 574 | — | — |
| 2018-01-09 | $314.00 | $314.00 | 1,269 | — | — |
| 2018-01-08 | $324.00 | $324.00 | 3,166 | — | — |
| 2018-01-05 | $344.00 | $344.00 | 4,031 | — | — |
| 2018-01-04 | $318.00 | $318.00 | 1,301 | — | — |
| 2018-01-03 | $304.00 | $304.00 | 1,989 | — | — |
| 2018-01-02 | $284.00 | $284.00 | 843 | — | — |