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
- 2014-05-02 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 | $38.56 | $38.56 | 7,330 | — | — |
| 2018-12-28 | $42.32 | $42.32 | 8,139 | — | — |
| 2018-12-27 | $38.24 | $38.24 | 10,553 | — | — |
| 2018-12-26 | $33.60 | $33.60 | 9,061 | — | — |
| 2018-12-24 | $32.56 | $32.56 | 4,674 | — | — |
| 2018-12-21 | $30.64 | $30.64 | 6,764 | — | — |
| 2018-12-20 | $31.68 | $31.68 | 8,185 | — | — |
| 2018-12-19 | $33.60 | $33.60 | 5,204 | — | — |
| 2018-12-18 | $34.40 | $34.40 | 9,948 | — | — |
| 2018-12-17 | $34.72 | $34.72 | 13,134 | — | — |
| 2018-12-14 | $39.20 | $39.20 | 5,698 | — | — |
| 2018-12-13 | $41.60 | $41.60 | 6,159 | — | — |
| 2018-12-12 | $42.56 | $42.56 | 6,828 | — | — |
| 2018-12-11 | $46.40 | $46.40 | 2,389 | — | — |
| 2018-12-10 | $48.80 | $48.80 | 7,421 | — | — |
| 2018-12-07 | $48.80 | $48.80 | 6,954 | — | — |
| 2018-12-06 | $50.00 | $50.00 | 5,515 | — | — |
| 2018-12-04 | $54.40 | $54.40 | 7,554 | — | — |
| 2018-12-03 | $56.80 | $56.80 | 5,598 | — | — |
| 2018-11-30 | $59.20 | $59.20 | 2,565 | — | — |
| 2018-11-29 | $60.00 | $60.00 | 4,183 | — | — |
| 2018-11-28 | $62.24 | $62.24 | 3,030 | — | — |
| 2018-11-27 | $61.60 | $61.60 | 1,500 | — | — |
| 2018-11-26 | $59.60 | $59.60 | 4,373 | — | — |
| 2018-11-23 | $61.60 | $61.60 | 1,290 | — | — |
| 2018-11-21 | $59.76 | $59.76 | 2,046 | — | — |
| 2018-11-20 | $60.80 | $60.80 | 3,948 | — | — |
| 2018-11-19 | $66.00 | $66.00 | 925 | — | — |
| 2018-11-16 | $64.88 | $64.88 | 1,946 | — | — |
| 2018-11-15 | $67.20 | $67.20 | 2,966 | — | — |
| 2018-11-14 | $69.20 | $69.20 | 1,846 | — | — |
| 2018-11-13 | $67.20 | $67.20 | 3,411 | — | — |
| 2018-11-12 | $70.80 | $70.80 | 2,374 | — | — |
| 2018-11-09 | $76.00 | $76.00 | 1,145 | — | — |
| 2018-11-08 | $79.60 | $79.60 | 911 | — | — |
| 2018-11-07 | $78.16 | $78.16 | 3,756 | — | — |
| 2018-11-06 | $79.92 | $79.92 | 1,448 | — | — |
| 2018-11-05 | $80.00 | $80.00 | 1,135 | — | — |
| 2018-11-02 | $78.48 | $78.48 | 1,706 | — | — |
| 2018-11-01 | $80.00 | $80.00 | 881 | — | — |
| 2018-10-31 | $80.00 | $80.00 | 2,519 | — | — |
| 2018-10-30 | $79.20 | $79.20 | 1,314 | — | — |
| 2018-10-29 | $79.20 | $79.20 | 2,578 | — | — |
| 2018-10-26 | $81.60 | $81.60 | 2,829 | — | — |
| 2018-10-25 | $81.60 | $81.60 | 4,173 | — | — |
| 2018-10-24 | $84.00 | $84.00 | 5,063 | — | — |
| 2018-10-23 | $75.36 | $75.36 | 13,213 | — | — |
| 2018-10-22 | $77.60 | $77.60 | 9,084 | — | — |
| 2018-10-19 | $82.40 | $82.40 | 4,580 | — | — |
| 2018-10-18 | $84.00 | $84.00 | 3,259 | — | — |
| 2018-10-17 | $85.60 | $85.60 | 13,560 | — | — |
| 2018-10-16 | $89.60 | $89.60 | 21,159 | — | — |
| 2018-10-15 | $92.80 | $92.80 | 1,671 | — | — |
| 2018-10-12 | $95.20 | $95.20 | 1,648 | — | — |
| 2018-10-11 | $96.80 | $96.80 | 2,269 | — | — |
| 2018-10-10 | $94.40 | $94.40 | 2,875 | — | — |
| 2018-10-09 | $96.80 | $96.80 | 1,088 | — | — |
| 2018-10-08 | $97.60 | $97.60 | 1,741 | — | — |
| 2018-10-05 | $98.40 | $98.40 | 4,939 | — | — |
| 2018-10-04 | $101.60 | $101.60 | 3,224 | — | — |
| 2018-10-03 | $99.20 | $99.20 | 5,134 | — | — |
| 2018-10-02 | $100.00 | $100.00 | 10,596 | — | — |
| 2018-10-01 | $97.60 | $97.60 | 3,506 | — | — |
| 2018-09-28 | $96.00 | $96.00 | 1,634 | — | — |
| 2018-09-27 | $96.80 | $96.80 | 2,774 | — | — |
| 2018-09-26 | $96.00 | $96.00 | 1,870 | — | — |
| 2018-09-25 | $97.60 | $97.60 | 4,404 | — | — |
| 2018-09-24 | $98.40 | $98.40 | 3,654 | — | — |
| 2018-09-21 | $100.00 | $100.00 | 3,336 | — | — |
| 2018-09-20 | $102.40 | $102.40 | 3,115 | — | — |
| 2018-09-19 | $98.40 | $98.40 | 2,464 | — | — |
| 2018-09-18 | $100.00 | $100.00 | 2,101 | — | — |
| 2018-09-17 | $101.60 | $101.60 | 2,156 | — | — |
| 2018-09-14 | $101.60 | $101.60 | 1,843 | — | — |
| 2018-09-13 | $101.60 | $101.60 | 1,071 | — | — |
| 2018-09-12 | $102.40 | $102.40 | 986 | — | — |
| 2018-09-11 | $102.40 | $102.40 | 1,104 | — | — |
| 2018-09-10 | $104.00 | $104.00 | 2,478 | — | — |
| 2018-09-07 | $104.00 | $104.00 | 1,276 | — | — |
| 2018-09-06 | $107.20 | $107.20 | 2,559 | — | — |
| 2018-09-05 | $104.00 | $104.00 | 5,634 | — | — |
| 2018-09-04 | $101.60 | $101.60 | 5,938 | — | — |
| 2018-08-31 | $108.00 | $108.00 | 2,903 | — | — |
| 2018-08-30 | $106.40 | $106.40 | 1,929 | — | — |
| 2018-08-29 | $108.00 | $108.00 | 2,554 | — | — |
| 2018-08-28 | $107.20 | $107.20 | 1,193 | — | — |
| 2018-08-27 | $103.20 | $103.20 | 2,554 | — | — |
| 2018-08-24 | $102.40 | $102.40 | 1,486 | — | — |
| 2018-08-23 | $101.20 | $101.20 | 8,098 | — | — |
| 2018-08-22 | $109.60 | $109.60 | 1,451 | — | — |
| 2018-08-21 | $111.20 | $111.20 | 1,380 | — | — |
| 2018-08-20 | $112.00 | $112.00 | 1,278 | — | — |
| 2018-08-17 | $109.60 | $109.60 | 1,148 | — | — |
| 2018-08-16 | $104.80 | $104.80 | 2,958 | — | — |
| 2018-08-15 | $105.60 | $105.60 | 1,611 | — | — |
| 2018-08-14 | $106.40 | $106.40 | 5,335 | — | — |
| 2018-08-13 | $106.40 | $106.40 | 3,725 | — | — |
| 2018-08-10 | $111.20 | $111.20 | 7,204 | — | — |
| 2018-08-09 | $116.00 | $116.00 | 1,921 | — | — |
| 2018-08-08 | $118.40 | $118.40 | 1,605 | — | — |
| 2018-08-07 | $117.60 | $117.60 | 1,231 | — | — |
| 2018-08-06 | $116.80 | $116.80 | 2,410 | — | — |
| 2018-08-03 | $116.00 | $116.00 | 2,600 | — | — |
| 2018-08-02 | $116.00 | $116.00 | 10,215 | — | — |
| 2018-08-01 | $125.60 | $125.60 | 2,320 | — | — |
| 2018-07-31 | $127.20 | $127.20 | 3,510 | — | — |
| 2018-07-30 | $128.80 | $128.80 | 4,218 | — | — |
| 2018-07-27 | $131.20 | $131.20 | 5,275 | — | — |
| 2018-07-26 | $136.80 | $136.80 | 2,405 | — | — |
| 2018-07-25 | $138.40 | $138.40 | 3,109 | — | — |
| 2018-07-24 | $137.60 | $137.60 | 4,753 | — | — |
| 2018-07-23 | $144.80 | $144.80 | 5,091 | — | — |
| 2018-07-20 | $147.20 | $147.20 | 3,665 | — | — |
| 2018-07-19 | $148.80 | $148.80 | 4,015 | — | — |
| 2018-07-18 | $148.80 | $148.80 | 3,658 | — | — |
| 2018-07-17 | $147.20 | $147.20 | 6,144 | — | — |
| 2018-07-16 | $147.20 | $147.20 | 9,210 | — | — |
| 2018-07-13 | $154.40 | $154.40 | 13,205 | — | — |
| 2018-07-12 | $160.80 | $160.80 | 46,148 | — | — |
| 2018-07-11 | $153.60 | $153.60 | 79,333 | — | — |
| 2018-07-10 | $132.00 | $132.00 | 14,773 | — | — |
| 2018-07-09 | $140.00 | $140.00 | 3,121 | — | — |
| 2018-07-06 | $141.60 | $141.60 | 7,833 | — | — |
| 2018-07-05 | $137.60 | $137.60 | 3,004 | — | — |
| 2018-07-03 | $138.40 | $138.40 | 1,943 | — | — |
| 2018-07-02 | $135.20 | $135.20 | 4,754 | — | — |
| 2018-06-29 | $131.20 | $131.20 | 6,421 | — | — |
| 2018-06-28 | $132.00 | $132.00 | 4,033 | — | — |
| 2018-06-27 | $131.20 | $131.20 | 13,469 | — | — |
| 2018-06-26 | $136.00 | $136.00 | 3,970 | — | — |
| 2018-06-25 | $133.60 | $133.60 | 4,391 | — | — |
| 2018-06-22 | $136.80 | $136.80 | 5,990 | — | — |
| 2018-06-21 | $136.80 | $136.80 | 6,311 | — | — |
| 2018-06-20 | $140.00 | $140.00 | 4,524 | — | — |
| 2018-06-19 | $142.00 | $142.00 | 5,170 | — | — |
| 2018-06-18 | $146.40 | $146.40 | 12,870 | — | — |
| 2018-06-15 | $157.60 | $157.60 | 17,403 | — | — |
| 2018-06-14 | $153.60 | $153.60 | 30,075 | — | — |
| 2018-06-13 | $144.00 | $144.00 | 12,525 | — | — |
| 2018-06-12 | $136.00 | $136.00 | 10,721 | — | — |
| 2018-06-11 | $139.20 | $139.20 | 5,816 | — | — |
| 2018-06-08 | $140.80 | $140.80 | 2,346 | — | — |
| 2018-06-07 | $144.00 | $144.00 | 4,386 | — | — |
| 2018-06-06 | $143.20 | $143.20 | 19,243 | — | — |
| 2018-06-05 | $140.80 | $140.80 | 3,416 | — | — |
| 2018-06-04 | $139.20 | $139.20 | 8,093 | — | — |
| 2018-06-01 | $141.60 | $141.60 | 3,315 | — | — |
| 2018-05-31 | $144.00 | $144.00 | 5,464 | — | — |
| 2018-05-30 | $139.20 | $139.20 | 7,808 | — | — |
| 2018-05-29 | $142.40 | $142.40 | 13,924 | — | — |
| 2018-05-25 | $139.20 | $139.20 | 6,379 | — | — |
| 2018-05-24 | $138.40 | $138.40 | 24,956 | — | — |
| 2018-05-23 | $127.20 | $127.20 | 3,946 | — | — |
| 2018-05-22 | $124.80 | $124.80 | 9,975 | — | — |
| 2018-05-21 | $133.60 | $133.60 | 24,620 | — | — |
| 2018-05-18 | $130.40 | $130.40 | 28,406 | — | — |
| 2018-05-17 | $114.00 | $114.00 | 14,165 | — | — |
| 2018-05-16 | $105.60 | $105.60 | 2,016 | — | — |
| 2018-05-15 | $106.40 | $106.40 | 2,966 | — | — |
| 2018-05-14 | $105.60 | $105.60 | 5,594 | — | — |
| 2018-05-11 | $101.60 | $101.60 | 2,110 | — | — |
| 2018-05-10 | $99.20 | $99.20 | 2,163 | — | — |
| 2018-05-09 | $102.40 | $102.40 | 2,783 | — | — |
| 2018-05-08 | $103.20 | $103.20 | 11,605 | — | — |
| 2018-05-07 | $94.40 | $94.40 | 6,880 | — | — |
| 2018-05-04 | $93.60 | $93.60 | 4,148 | — | — |
| 2018-05-03 | $94.40 | $94.40 | 5,103 | — | — |
| 2018-05-02 | $100.00 | $100.00 | 2,083 | — | — |
| 2018-05-01 | $103.20 | $103.20 | 8,971 | — | — |
| 2018-04-30 | $94.40 | $94.40 | 1,194 | — | — |
| 2018-04-27 | $98.40 | $98.40 | 1,051 | — | — |
| 2018-04-26 | $98.40 | $98.40 | 4,128 | — | — |
| 2018-04-25 | $92.80 | $92.80 | 9,303 | — | — |
| 2018-04-24 | $99.92 | $99.92 | 2,413 | — | — |
| 2018-04-23 | $100.80 | $100.80 | 3,416 | — | — |
| 2018-04-20 | $105.60 | $105.60 | 2,505 | — | — |
| 2018-04-19 | $102.40 | $102.40 | 3,156 | — | — |
| 2018-04-18 | $100.00 | $100.00 | 4,744 | — | — |
| 2018-04-17 | $102.40 | $102.40 | 5,226 | — | — |
| 2018-04-16 | $101.60 | $101.60 | 3,001 | — | — |
| 2018-04-13 | $102.40 | $102.40 | 3,660 | — | — |
| 2018-04-12 | $104.00 | $104.00 | 1,899 | — | — |
| 2018-04-11 | $102.40 | $102.40 | 3,629 | — | — |
| 2018-04-10 | $101.60 | $101.60 | 8,889 | — | — |
| 2018-04-09 | $100.00 | $100.00 | 3,301 | — | — |
| 2018-04-06 | $102.40 | $102.40 | 3,235 | — | — |
| 2018-04-05 | $106.40 | $106.40 | 3,558 | — | — |
| 2018-04-04 | $108.00 | $108.00 | 1,456 | — | — |
| 2018-04-03 | $106.40 | $106.40 | 2,174 | — | — |
| 2018-04-02 | $105.60 | $105.60 | 4,696 | — | — |
| 2018-03-29 | $107.20 | $107.20 | 3,826 | — | — |
| 2018-03-28 | $107.20 | $107.20 | 5,293 | — | — |
| 2018-03-27 | $108.00 | $108.00 | 8,445 | — | — |
| 2018-03-26 | $113.60 | $113.60 | 12,978 | — | — |
| 2018-03-23 | $112.00 | $112.00 | 10,394 | — | — |
| 2018-03-22 | $124.00 | $124.00 | 8,991 | — | — |
| 2018-03-21 | $123.20 | $123.20 | 7,096 | — | — |
| 2018-03-20 | $121.60 | $121.60 | 7,569 | — | — |
| 2018-03-19 | $120.80 | $120.80 | 10,855 | — | — |
| 2018-03-16 | $120.80 | $120.80 | 5,641 | — | — |
| 2018-03-15 | $119.20 | $119.20 | 6,544 | — | — |
| 2018-03-14 | $120.00 | $120.00 | 8,368 | — | — |
| 2018-03-13 | $116.80 | $116.80 | 8,965 | — | — |
| 2018-03-12 | $116.80 | $116.80 | 9,360 | — | — |
| 2018-03-09 | $114.40 | $114.40 | 15,014 | — | — |
| 2018-03-08 | $111.20 | $111.20 | 7,211 | — | — |
| 2018-03-07 | $109.60 | $109.60 | 10,885 | — | — |
| 2018-03-06 | $114.80 | $114.80 | 53,293 | — | — |
| 2018-03-05 | $135.20 | $135.20 | 2,888 | — | — |
| 2018-03-02 | $132.00 | $132.00 | 2,321 | — | — |
| 2018-03-01 | $132.80 | $132.80 | 891 | — | — |
| 2018-02-28 | $131.20 | $131.20 | 2,063 | — | — |
| 2018-02-27 | $136.00 | $136.00 | 1,784 | — | — |
| 2018-02-26 | $137.60 | $137.60 | 1,318 | — | — |
| 2018-02-23 | $136.00 | $136.00 | 620 | — | — |
| 2018-02-22 | $136.80 | $136.80 | 1,521 | — | — |
| 2018-02-21 | $140.80 | $140.80 | 1,100 | — | — |
| 2018-02-20 | $143.20 | $143.20 | 768 | — | — |
| 2018-02-16 | $138.40 | $138.40 | 869 | — | — |
| 2018-02-15 | $141.60 | $141.60 | 1,435 | — | — |
| 2018-02-14 | $141.60 | $141.60 | 1,319 | — | — |
| 2018-02-13 | $142.40 | $142.40 | 910 | — | — |
| 2018-02-12 | $137.60 | $137.60 | 639 | — | — |
| 2018-02-09 | $135.20 | $135.20 | 2,625 | — | — |
| 2018-02-08 | $133.60 | $133.60 | 1,060 | — | — |
| 2018-02-07 | $136.00 | $136.00 | 1,479 | — | — |
| 2018-02-06 | $134.40 | $134.40 | 2,630 | — | — |
| 2018-02-05 | $134.40 | $134.40 | 4,135 | — | — |
| 2018-02-02 | $141.60 | $141.60 | 1,933 | — | — |
| 2018-02-01 | $145.60 | $145.60 | 2,698 | — | — |
| 2018-01-31 | $142.40 | $142.40 | 2,519 | — | — |
| 2018-01-30 | $147.20 | $147.20 | 2,181 | — | — |
| 2018-01-29 | $149.60 | $149.60 | 2,088 | — | — |
| 2018-01-26 | $152.00 | $152.00 | 2,044 | — | — |
| 2018-01-25 | $147.20 | $147.20 | 2,633 | — | — |
| 2018-01-24 | $148.80 | $148.80 | 1,345 | — | — |
| 2018-01-23 | $152.00 | $152.00 | 1,289 | — | — |
| 2018-01-22 | $148.80 | $148.80 | 2,911 | — | — |
| 2018-01-19 | $148.00 | $148.00 | 848 | — | — |
| 2018-01-18 | $147.20 | $147.20 | 1,320 | — | — |
| 2018-01-17 | $145.60 | $145.60 | 2,438 | — | — |
| 2018-01-16 | $146.40 | $146.40 | 4,250 | — | — |
| 2018-01-12 | $150.40 | $150.40 | 2,386 | — | — |
| 2018-01-11 | $153.60 | $153.60 | 5,531 | — | — |
| 2018-01-10 | $157.60 | $157.60 | 2,253 | — | — |
| 2018-01-09 | $158.40 | $158.40 | 2,063 | — | — |
| 2018-01-08 | $165.60 | $165.60 | 7,518 | — | — |
| 2018-01-05 | $186.40 | $186.40 | 14,238 | — | — |
| 2018-01-04 | $193.60 | $193.60 | 1,954 | — | — |
| 2018-01-03 | $186.40 | $186.40 | 1,365 | — | — |
| 2018-01-02 | $182.40 | $182.40 | 1,858 | — | — |