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
- 2012-09-25 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 | $56.78 | $56.78 | 30 | — | — |
| 2018-12-28 | $58.97 | $58.97 | 4 | — | — |
| 2018-12-27 | $63.84 | $63.84 | 1 | — | — |
| 2018-12-26 | $63.84 | $63.84 | 67 | — | — |
| 2018-12-24 | $73.92 | $73.92 | 59 | — | — |
| 2018-12-21 | $59.30 | $59.30 | 18 | — | — |
| 2018-12-20 | $67.20 | $67.20 | 42 | — | — |
| 2018-12-19 | $46.20 | $46.20 | 10 | — | — |
| 2018-12-18 | $58.80 | $58.80 | 7 | — | — |
| 2018-12-17 | $63.84 | $63.84 | 13 | — | — |
| 2018-12-14 | $82.32 | $82.32 | 1 | — | — |
| 2018-12-13 | $67.20 | $67.20 | 6 | — | — |
| 2018-12-12 | $80.64 | $80.64 | 0 | — | — |
| 2018-12-11 | $67.20 | $67.20 | 42 | — | — |
| 2018-12-10 | $65.52 | $65.52 | 23 | — | — |
| 2018-12-07 | $60.82 | $60.82 | 0 | — | — |
| 2018-12-06 | $60.82 | $60.82 | 40 | — | — |
| 2018-12-04 | $84.00 | $84.00 | 7 | — | — |
| 2018-12-03 | $59.98 | $59.98 | 2 | — | — |
| 2018-11-30 | $59.98 | $59.98 | 0 | — | — |
| 2018-11-29 | $59.98 | $59.98 | 22 | — | — |
| 2018-11-28 | $70.56 | $70.56 | 14 | — | — |
| 2018-11-27 | $58.80 | $58.80 | 13 | — | — |
| 2018-11-26 | $66.19 | $66.19 | 1 | — | — |
| 2018-11-23 | $65.52 | $65.52 | 1 | — | — |
| 2018-11-21 | $51.91 | $51.91 | 1 | — | — |
| 2018-11-20 | $67.20 | $67.20 | 10 | — | — |
| 2018-11-19 | $81.98 | $81.98 | 13 | — | — |
| 2018-11-16 | $67.20 | $67.20 | 3 | — | — |
| 2018-11-15 | $67.20 | $67.20 | 0 | — | — |
| 2018-11-14 | $67.20 | $67.20 | 2 | — | — |
| 2018-11-13 | $82.15 | $82.15 | 8 | — | — |
| 2018-11-12 | $83.83 | $83.83 | 0 | — | — |
| 2018-11-09 | $83.83 | $83.83 | 0 | — | — |
| 2018-11-08 | $83.83 | $83.83 | 3 | — | — |
| 2018-11-07 | $76.27 | $76.27 | 5 | — | — |
| 2018-11-06 | $67.20 | $67.20 | 5 | — | — |
| 2018-11-05 | $67.20 | $67.20 | 37 | — | — |
| 2018-11-02 | $76.27 | $76.27 | 1 | — | — |
| 2018-11-01 | $84.00 | $84.00 | 4 | — | — |
| 2018-10-31 | $84.00 | $84.00 | 24 | — | — |
| 2018-10-30 | $96.60 | $96.60 | 2 | — | — |
| 2018-10-29 | $96.60 | $96.60 | 6 | — | — |
| 2018-10-26 | $96.60 | $96.60 | 82 | — | — |
| 2018-10-25 | $67.20 | $67.20 | 33 | — | — |
| 2018-10-24 | $84.00 | $84.00 | 6 | — | — |
| 2018-10-23 | $75.60 | $75.60 | 6 | — | — |
| 2018-10-22 | $98.28 | $98.28 | 2 | — | — |
| 2018-10-19 | $96.60 | $96.60 | 3 | — | — |
| 2018-10-18 | $96.60 | $96.60 | 16 | — | — |
| 2018-10-17 | $91.06 | $91.06 | 9 | — | — |
| 2018-10-16 | $77.45 | $77.45 | 29 | — | — |
| 2018-10-15 | $56.62 | $56.62 | 158 | — | — |
| 2018-10-12 | $79.30 | $79.30 | 62 | — | — |
| 2018-10-11 | $75.60 | $75.60 | 45 | — | — |
| 2018-10-10 | $87.70 | $87.70 | 17 | — | — |
| 2018-10-09 | $87.70 | $87.70 | 9 | — | — |
| 2018-10-08 | $84.00 | $84.00 | 20 | — | — |
| 2018-10-05 | $87.53 | $87.53 | 1 | — | — |
| 2018-10-04 | $84.00 | $84.00 | 128 | — | — |
| 2018-10-03 | $100.63 | $100.63 | 32 | — | — |
| 2018-10-02 | $92.40 | $92.40 | 102 | — | — |
| 2018-10-01 | $110.88 | $110.88 | 88 | — | — |
| 2018-09-28 | $117.60 | $117.60 | 40 | — | — |
| 2018-09-27 | $100.63 | $100.63 | 54 | — | — |
| 2018-09-26 | $100.80 | $100.80 | 11 | — | — |
| 2018-09-25 | $117.43 | $117.43 | 8 | — | — |
| 2018-09-24 | $109.20 | $109.20 | 14 | — | — |
| 2018-09-21 | $123.82 | $123.82 | 12 | — | — |
| 2018-09-20 | $123.82 | $123.82 | 14 | — | — |
| 2018-09-19 | $117.60 | $117.60 | 23 | — | — |
| 2018-09-18 | $112.06 | $112.06 | 19 | — | — |
| 2018-09-17 | $117.60 | $117.60 | 4 | — | — |
| 2018-09-14 | $117.60 | $117.60 | 44 | — | — |
| 2018-09-13 | $102.65 | $102.65 | 32 | — | — |
| 2018-09-12 | $102.48 | $102.48 | 28 | — | — |
| 2018-09-11 | $100.97 | $100.97 | 57 | — | — |
| 2018-09-10 | $122.14 | $122.14 | 43 | — | — |
| 2018-09-07 | $134.40 | $134.40 | 29 | — | — |
| 2018-09-06 | $142.80 | $142.80 | 129 | — | — |
| 2018-09-05 | $134.40 | $134.40 | 120 | — | — |
| 2018-09-04 | $116.42 | $116.42 | 167 | — | — |
| 2018-08-31 | $126.67 | $126.67 | 1 | — | — |
| 2018-08-30 | $120.46 | $120.46 | 2 | — | — |
| 2018-08-29 | $119.45 | $119.45 | 14 | — | — |
| 2018-08-28 | $136.92 | $136.92 | 1 | — | — |
| 2018-08-27 | $117.60 | $117.60 | 30 | — | — |
| 2018-08-24 | $157.08 | $157.08 | 79 | — | — |
| 2018-08-23 | $151.20 | $151.20 | 138 | — | — |
| 2018-08-22 | $134.40 | $134.40 | 26 | — | — |
| 2018-08-21 | $107.18 | $107.18 | 7 | — | — |
| 2018-08-20 | $95.93 | $95.93 | 8 | — | — |
| 2018-08-17 | $147.84 | $147.84 | 23 | — | — |
| 2018-08-16 | $167.83 | $167.83 | 19 | — | — |
| 2018-08-15 | $100.97 | $100.97 | 87 | — | — |
| 2018-08-14 | $147.84 | $147.84 | 13 | — | — |
| 2018-08-13 | $168.00 | $168.00 | 96 | — | — |
| 2018-08-10 | $207.48 | $207.48 | 3 | — | — |
| 2018-08-09 | $216.72 | $216.72 | 14 | — | — |
| 2018-08-08 | $208.32 | $208.32 | 7 | — | — |
| 2018-08-07 | $243.43 | $243.43 | 7 | — | — |
| 2018-08-06 | $214.20 | $214.20 | 3 | — | — |
| 2018-08-03 | $184.97 | $184.97 | 12 | — | — |
| 2018-08-02 | $168.00 | $168.00 | 1 | — | — |
| 2018-08-01 | $168.00 | $168.00 | 5 | — | — |
| 2018-07-31 | $168.17 | $168.17 | 1 | — | — |
| 2018-07-30 | $138.94 | $138.94 | 5 | — | — |
| 2018-07-27 | $173.04 | $173.04 | 19 | — | — |
| 2018-07-26 | $201.60 | $201.60 | 18 | — | — |
| 2018-07-25 | $201.60 | $201.60 | 23 | — | — |
| 2018-07-24 | $201.60 | $201.60 | 6 | — | — |
| 2018-07-23 | $201.60 | $201.60 | 34 | — | — |
| 2018-07-20 | $152.88 | $152.88 | 15 | — | — |
| 2018-07-19 | $201.60 | $201.60 | 8 | — | — |
| 2018-07-18 | $201.60 | $201.60 | 38 | — | — |
| 2018-07-17 | $201.60 | $201.60 | 82 | — | — |
| 2018-07-16 | $220.08 | $220.08 | 16 | — | — |
| 2018-07-13 | $268.80 | $268.80 | 34 | — | — |
| 2018-07-12 | $252.00 | $252.00 | 101 | — | — |
| 2018-07-11 | $252.00 | $252.00 | 15 | — | — |
| 2018-07-10 | $282.24 | $282.24 | 8 | — | — |
| 2018-07-09 | $283.92 | $283.92 | 18 | — | — |
| 2018-07-06 | $283.92 | $283.92 | 2 | — | — |
| 2018-07-05 | $235.20 | $235.20 | 5 | — | — |
| 2018-07-03 | $235.20 | $235.20 | 4 | — | — |
| 2018-07-02 | $235.20 | $235.20 | 18 | — | — |
| 2018-06-29 | $250.32 | $250.32 | 35 | — | — |
| 2018-06-28 | $235.20 | $235.20 | 17 | — | — |
| 2018-06-27 | $235.03 | $235.03 | 30 | — | — |
| 2018-06-26 | $264.60 | $264.60 | 11 | — | — |
| 2018-06-25 | $246.96 | $246.96 | 14 | — | — |
| 2018-06-22 | $268.80 | $268.80 | 19 | — | — |
| 2018-06-21 | $260.40 | $260.40 | 5 | — | — |
| 2018-06-20 | $252.17 | $252.17 | 2 | — | — |
| 2018-06-19 | $273.00 | $273.00 | 4 | — | — |
| 2018-06-18 | $247.80 | $247.80 | 33 | — | — |
| 2018-06-15 | $277.20 | $277.20 | 36 | — | — |
| 2018-06-14 | $270.48 | $270.48 | 16 | — | — |
| 2018-06-13 | $247.30 | $247.30 | 14 | — | — |
| 2018-06-12 | $285.60 | $285.60 | 5 | — | — |
| 2018-06-11 | $260.40 | $260.40 | 4 | — | — |
| 2018-06-08 | $235.20 | $235.20 | 3 | — | — |
| 2018-06-07 | $268.80 | $268.80 | 39 | — | — |
| 2018-06-06 | $220.08 | $220.08 | 87 | — | — |
| 2018-06-05 | $272.33 | $272.33 | 12 | — | — |
| 2018-06-04 | $269.14 | $269.14 | 7 | — | — |
| 2018-06-01 | $293.83 | $293.83 | 33 | — | — |
| 2018-05-31 | $268.80 | $268.80 | 48 | — | — |
| 2018-05-30 | $268.97 | $268.97 | 18 | — | — |
| 2018-05-29 | $293.83 | $293.83 | 31 | — | — |
| 2018-05-25 | $300.38 | $300.38 | 12 | — | — |
| 2018-05-24 | $305.76 | $305.76 | 16 | — | — |
| 2018-05-23 | $301.39 | $301.39 | 2 | — | — |
| 2018-05-22 | $299.88 | $299.88 | 16 | — | — |
| 2018-05-21 | $310.80 | $310.80 | 29 | — | — |
| 2018-05-18 | $314.16 | $314.16 | 3 | — | — |
| 2018-05-17 | $314.16 | $314.16 | 2 | — | — |
| 2018-05-16 | $310.80 | $310.80 | 4 | — | — |
| 2018-05-15 | $315.84 | $315.84 | 56 | — | — |
| 2018-05-14 | $273.84 | $273.84 | 10 | — | — |
| 2018-05-11 | $319.20 | $319.20 | 14 | — | — |
| 2018-05-10 | $319.20 | $319.20 | 21 | — | — |
| 2018-05-09 | $303.41 | $303.41 | 28 | — | — |
| 2018-05-08 | $268.80 | $268.80 | 35 | — | — |
| 2018-05-07 | $285.60 | $285.60 | 5 | — | — |
| 2018-05-04 | $320.04 | $320.04 | 29 | — | — |
| 2018-05-03 | $334.32 | $334.32 | 0 | — | — |
| 2018-05-02 | $285.60 | $285.60 | 57 | — | — |
| 2018-05-01 | $287.28 | $287.28 | 3 | — | — |
| 2018-04-30 | $336.00 | $336.00 | 77 | — | — |
| 2018-04-27 | $336.00 | $336.00 | 29 | — | — |
| 2018-04-26 | $336.00 | $336.00 | 15 | — | — |
| 2018-04-25 | $386.40 | $386.40 | 16 | — | — |
| 2018-04-24 | $336.00 | $336.00 | 67 | — | — |
| 2018-04-23 | $285.60 | $285.60 | 9 | — | — |
| 2018-04-20 | $260.40 | $260.40 | 21 | — | — |
| 2018-04-19 | $252.00 | $252.00 | 9 | — | — |
| 2018-04-18 | $295.68 | $295.68 | 44 | — | — |
| 2018-04-17 | $317.52 | $317.52 | 46 | — | — |
| 2018-04-16 | $367.75 | $367.75 | 30 | — | — |
| 2018-04-13 | $352.80 | $352.80 | 0 | — | — |
| 2018-04-12 | $352.80 | $352.80 | 6 | — | — |
| 2018-04-11 | $369.60 | $369.60 | 20 | — | — |
| 2018-04-10 | $369.60 | $369.60 | 53 | — | — |
| 2018-04-09 | $302.40 | $302.40 | 46 | — | — |
| 2018-04-06 | $302.40 | $302.40 | 1 | — | — |
| 2018-04-05 | $260.40 | $260.40 | 17 | — | — |
| 2018-04-04 | $260.40 | $260.40 | 22 | — | — |
| 2018-04-03 | $303.24 | $303.24 | 0 | — | — |
| 2018-04-02 | $293.66 | $293.66 | 89 | — | — |
| 2018-03-29 | $285.43 | $285.43 | 27 | — | — |
| 2018-03-28 | $204.96 | $204.96 | 13 | — | — |
| 2018-03-27 | $252.00 | $252.00 | 18 | — | — |
| 2018-03-26 | $285.60 | $285.60 | 3 | — | — |
| 2018-03-23 | $319.20 | $319.20 | 44 | — | — |
| 2018-03-22 | $336.00 | $336.00 | 36 | — | — |
| 2018-03-21 | $302.40 | $302.40 | 45 | — | — |
| 2018-03-20 | $436.80 | $436.80 | 0 | — | — |
| 2018-03-19 | $403.20 | $403.20 | 1 | — | — |
| 2018-03-16 | $403.20 | $403.20 | 10 | — | — |
| 2018-03-15 | $386.40 | $386.40 | 71 | — | — |
| 2018-03-14 | $394.80 | $394.80 | 6 | — | — |
| 2018-03-13 | $403.20 | $403.20 | 2 | — | — |
| 2018-03-12 | $436.80 | $436.80 | 22 | — | — |
| 2018-03-09 | $436.80 | $436.80 | 58 | — | — |
| 2018-03-08 | $420.00 | $420.00 | 13 | — | — |
| 2018-03-07 | $336.17 | $336.17 | 9 | — | — |
| 2018-03-06 | $336.00 | $336.00 | 77 | — | — |
| 2018-03-05 | $352.80 | $352.80 | 54 | — | — |
| 2018-03-02 | $420.00 | $420.00 | 8 | — | — |
| 2018-03-01 | $420.00 | $420.00 | 7 | — | — |
| 2018-02-28 | $336.00 | $336.00 | 13 | — | — |
| 2018-02-27 | $420.00 | $420.00 | 27 | — | — |
| 2018-02-26 | $436.80 | $436.80 | 23 | — | — |
| 2018-02-23 | $436.80 | $436.80 | 22 | — | — |
| 2018-02-22 | $487.20 | $487.20 | 9 | — | — |
| 2018-02-21 | $453.60 | $453.60 | 62 | — | — |
| 2018-02-20 | $504.00 | $504.00 | 111 | — | — |
| 2018-02-16 | $278.88 | $278.88 | 9 | — | — |
| 2018-02-15 | $336.00 | $336.00 | 0 | — | — |
| 2018-02-14 | $336.00 | $336.00 | 0 | — | — |
| 2018-02-13 | $336.00 | $336.00 | 34 | — | — |
| 2018-02-12 | $327.77 | $327.77 | 71 | — | — |
| 2018-02-09 | $420.00 | $420.00 | 37 | — | — |
| 2018-02-08 | $420.00 | $420.00 | 6 | — | — |
| 2018-02-07 | $420.00 | $420.00 | 64 | — | — |
| 2018-02-06 | $420.00 | $420.00 | 32 | — | — |
| 2018-02-05 | $453.60 | $453.60 | 0 | — | — |
| 2018-02-02 | $420.00 | $420.00 | 14 | — | — |
| 2018-02-01 | $403.20 | $403.20 | 21 | — | — |
| 2018-01-31 | $369.60 | $369.60 | 3 | — | — |
| 2018-01-30 | $470.40 | $470.40 | 18 | — | — |
| 2018-01-29 | $441.84 | $441.84 | 54 | — | — |
| 2018-01-26 | $403.20 | $403.20 | 13 | — | — |
| 2018-01-25 | $423.86 | $423.86 | 101 | — | — |
| 2018-01-24 | $420.00 | $420.00 | 204 | — | — |
| 2018-01-23 | $537.60 | $537.60 | 62 | — | — |
| 2018-01-22 | $529.20 | $529.20 | 439 | — | — |
| 2018-01-19 | $621.60 | $621.60 | 763 | — | — |
| 2018-01-18 | $436.80 | $436.80 | 216 | — | — |
| 2018-01-17 | $305.76 | $305.76 | 10 | — | — |
| 2018-01-16 | $336.00 | $336.00 | 16 | — | — |
| 2018-01-12 | $252.00 | $252.00 | 90 | — | — |
| 2018-01-11 | $302.40 | $302.40 | 90 | — | — |
| 2018-01-10 | $386.40 | $386.40 | 237 | — | — |
| 2018-01-09 | $255.36 | $255.36 | 258 | — | — |
| 2018-01-08 | $177.07 | $177.07 | 123 | — | — |
| 2018-01-05 | $158.59 | $158.59 | 40 | — | — |
| 2018-01-04 | $72.74 | $72.74 | 128 | — | — |
| 2018-01-03 | $151.20 | $151.20 | 171 | — | — |
| 2018-01-02 | $155.74 | $155.74 | 153 | — | — |