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
- 2015-01-06 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 | $100.00 | $100.00 | 398 | — | — |
| 2018-12-28 | $97.25 | $97.25 | 854 | — | — |
| 2018-12-27 | $92.50 | $92.50 | 534 | — | — |
| 2018-12-26 | $90.00 | $90.00 | 225 | — | — |
| 2018-12-24 | $88.75 | $88.75 | 494 | — | — |
| 2018-12-21 | $100.00 | $100.00 | 1,116 | — | — |
| 2018-12-20 | $96.25 | $96.25 | 2,169 | — | — |
| 2018-12-19 | $87.50 | $87.50 | 562 | — | — |
| 2018-12-18 | $85.00 | $85.00 | 807 | — | — |
| 2018-12-17 | $89.75 | $89.75 | 612 | — | — |
| 2018-12-14 | $83.50 | $83.50 | 686 | — | — |
| 2018-12-13 | $83.50 | $83.50 | 907 | — | — |
| 2018-12-12 | $84.75 | $84.75 | 523 | — | — |
| 2018-12-11 | $80.25 | $80.25 | 1,181 | — | — |
| 2018-12-10 | $85.00 | $85.00 | 2,397 | — | — |
| 2018-12-07 | $91.50 | $91.50 | 1,240 | — | — |
| 2018-12-06 | $85.75 | $85.75 | 1,740 | — | — |
| 2018-12-04 | $90.50 | $90.50 | 744 | — | — |
| 2018-12-03 | $101.25 | $101.25 | 932 | — | — |
| 2018-11-30 | $105.00 | $105.00 | 378 | — | — |
| 2018-11-29 | $110.00 | $110.00 | 265 | — | — |
| 2018-11-28 | $112.50 | $112.50 | 656 | — | — |
| 2018-11-27 | $112.75 | $112.75 | 456 | — | — |
| 2018-11-26 | $117.50 | $117.50 | 1,211 | — | — |
| 2018-11-23 | $114.75 | $114.75 | 391 | — | — |
| 2018-11-21 | $120.25 | $120.25 | 1,619 | — | — |
| 2018-11-20 | $112.50 | $112.50 | 4,424 | — | — |
| 2018-11-19 | $95.00 | $95.00 | 1,884 | — | — |
| 2018-11-16 | $100.00 | $100.00 | 1,107 | — | — |
| 2018-11-15 | $110.00 | $110.00 | 2,036 | — | — |
| 2018-11-14 | $102.50 | $102.50 | 3,782 | — | — |
| 2018-11-13 | $122.25 | $122.25 | 1,182 | — | — |
| 2018-11-12 | $113.75 | $113.75 | 1,310 | — | — |
| 2018-11-09 | $127.50 | $127.50 | 4,344 | — | — |
| 2018-11-08 | $136.25 | $136.25 | 15,439 | — | — |
| 2018-11-07 | $95.00 | $95.00 | 1,794 | — | — |
| 2018-11-06 | $95.75 | $95.75 | 1,478 | — | — |
| 2018-11-05 | $90.50 | $90.50 | 1,520 | — | — |
| 2018-11-02 | $85.00 | $85.00 | 1,153 | — | — |
| 2018-11-01 | $88.75 | $88.75 | 1,991 | — | — |
| 2018-10-31 | $97.50 | $97.50 | 1,500 | — | — |
| 2018-10-30 | $106.25 | $106.25 | 2,004 | — | — |
| 2018-10-29 | $105.00 | $105.00 | 2,925 | — | — |
| 2018-10-26 | $90.00 | $90.00 | 3,581 | — | — |
| 2018-10-25 | $77.50 | $77.50 | 3,577 | — | — |
| 2018-10-24 | $90.00 | $90.00 | 1,414 | — | — |
| 2018-10-23 | $97.75 | $97.75 | 4,434 | — | — |
| 2018-10-22 | $106.25 | $106.25 | 4,541 | — | — |
| 2018-10-19 | $132.50 | $132.50 | 5,249 | — | — |
| 2018-10-18 | $118.75 | $118.75 | 3,397 | — | — |
| 2018-10-17 | $107.50 | $107.50 | 4,798 | — | — |
| 2018-10-16 | $105.00 | $105.00 | 5,825 | — | — |
| 2018-10-15 | $135.00 | $135.00 | 9,975 | — | — |
| 2018-10-12 | $87.50 | $87.50 | 3,428 | — | — |
| 2018-10-11 | $85.25 | $85.25 | 7,843 | — | — |
| 2018-10-10 | $76.25 | $76.25 | 3,846 | — | — |
| 2018-10-09 | $70.00 | $70.00 | 626 | — | — |
| 2018-10-08 | $73.75 | $73.75 | 2,032 | — | — |
| 2018-10-05 | $65.00 | $65.00 | 380 | — | — |
| 2018-10-04 | $64.00 | $64.00 | 237 | — | — |
| 2018-10-03 | $67.50 | $67.50 | 855 | — | — |
| 2018-10-02 | $68.75 | $68.75 | 591 | — | — |
| 2018-10-01 | $72.50 | $72.50 | 259 | — | — |
| 2018-09-28 | $75.00 | $75.00 | 309 | — | — |
| 2018-09-27 | $73.00 | $73.00 | 1,095 | — | — |
| 2018-09-26 | $73.25 | $73.25 | 1,044 | — | — |
| 2018-09-25 | $72.25 | $72.25 | 290 | — | — |
| 2018-09-24 | $75.00 | $75.00 | 204 | — | — |
| 2018-09-21 | $73.75 | $73.75 | 205 | — | — |
| 2018-09-20 | $75.25 | $75.25 | 311 | — | — |
| 2018-09-19 | $72.50 | $72.50 | 390 | — | — |
| 2018-09-18 | $77.50 | $77.50 | 377 | — | — |
| 2018-09-17 | $82.50 | $82.50 | 558 | — | — |
| 2018-09-14 | $80.00 | $80.00 | 1,211 | — | — |
| 2018-09-13 | $75.25 | $75.25 | 1,250 | — | — |
| 2018-09-12 | $72.50 | $72.50 | 723 | — | — |
| 2018-09-11 | $70.75 | $70.75 | 1,124 | — | — |
| 2018-09-10 | $67.75 | $67.75 | 338 | — | — |
| 2018-09-07 | $67.75 | $67.75 | 543 | — | — |
| 2018-09-06 | $65.00 | $65.00 | 664 | — | — |
| 2018-09-05 | $64.75 | $64.75 | 185 | — | — |
| 2018-09-04 | $62.50 | $62.50 | 626 | — | — |
| 2018-08-31 | $61.25 | $61.25 | 1,441 | — | — |
| 2018-08-30 | $62.00 | $62.00 | 170 | — | — |
| 2018-08-29 | $65.00 | $65.00 | 252 | — | — |
| 2018-08-28 | $64.25 | $64.25 | 283 | — | — |
| 2018-08-27 | $57.25 | $57.25 | 932 | — | — |
| 2018-08-24 | $62.50 | $62.50 | 1,170 | — | — |
| 2018-08-23 | $52.50 | $52.50 | 532 | — | — |
| 2018-08-22 | $55.50 | $55.50 | 3,201 | — | — |
| 2018-08-21 | $47.25 | $47.25 | 390 | — | — |
| 2018-08-20 | $50.00 | $50.00 | 254 | — | — |
| 2018-08-17 | $50.00 | $50.00 | 771 | — | — |
| 2018-08-16 | $47.00 | $47.00 | 1,059 | — | — |
| 2018-08-15 | $47.50 | $47.50 | 86 | — | — |
| 2018-08-14 | $47.50 | $47.50 | 368 | — | — |
| 2018-08-13 | $50.00 | $50.00 | 224 | — | — |
| 2018-08-10 | $47.50 | $47.50 | 103 | — | — |
| 2018-08-09 | $47.50 | $47.50 | 88 | — | — |
| 2018-08-08 | $46.50 | $46.50 | 361 | — | — |
| 2018-08-07 | $47.50 | $47.50 | 388 | — | — |
| 2018-08-06 | $49.25 | $49.25 | 214 | — | — |
| 2018-08-03 | $51.25 | $51.25 | 638 | — | — |
| 2018-08-02 | $51.00 | $51.00 | 2,022 | — | — |
| 2018-08-01 | $62.50 | $62.50 | 769 | — | — |
| 2018-07-31 | $64.00 | $64.00 | 44 | — | — |
| 2018-07-30 | $65.00 | $65.00 | 103 | — | — |
| 2018-07-27 | $66.25 | $66.25 | 470 | — | — |
| 2018-07-26 | $62.75 | $62.75 | 815 | — | — |
| 2018-07-25 | $66.25 | $66.25 | 426 | — | — |
| 2018-07-24 | $65.00 | $65.00 | 1,091 | — | — |
| 2018-07-23 | $63.75 | $63.75 | 544 | — | — |
| 2018-07-20 | $67.50 | $67.50 | 4 | — | — |
| 2018-07-19 | $63.75 | $63.75 | 150 | — | — |
| 2018-07-18 | $63.75 | $63.75 | 273 | — | — |
| 2018-07-17 | $65.75 | $65.75 | 978 | — | — |
| 2018-07-16 | $67.00 | $67.00 | 132 | — | — |
| 2018-07-13 | $68.75 | $68.75 | 372 | — | — |
| 2018-07-12 | $66.50 | $66.50 | 33 | — | — |
| 2018-07-11 | $67.25 | $67.25 | 134 | — | — |
| 2018-07-10 | $67.75 | $67.75 | 288 | — | — |
| 2018-07-09 | $69.75 | $69.75 | 34 | — | — |
| 2018-07-06 | $71.25 | $71.25 | 44 | — | — |
| 2018-07-05 | $69.50 | $69.50 | 384 | — | — |
| 2018-07-03 | $65.00 | $65.00 | 75 | — | — |
| 2018-07-02 | $65.00 | $65.00 | 250 | — | — |
| 2018-06-29 | $69.00 | $69.00 | 85 | — | — |
| 2018-06-28 | $65.50 | $65.50 | 135 | — | — |
| 2018-06-27 | $70.00 | $70.00 | 652 | — | — |
| 2018-06-26 | $67.50 | $67.50 | 1,558 | — | — |
| 2018-06-25 | $70.50 | $70.50 | 1,177 | — | — |
| 2018-06-22 | $72.50 | $72.50 | 937 | — | — |
| 2018-06-21 | $65.00 | $65.00 | 661 | — | — |
| 2018-06-20 | $73.75 | $73.75 | 179 | — | — |
| 2018-06-19 | $71.75 | $71.75 | 183 | — | — |
| 2018-06-18 | $77.50 | $77.50 | 493 | — | — |
| 2018-06-15 | $67.50 | $67.50 | 107 | — | — |
| 2018-06-14 | $72.50 | $72.50 | 111 | — | — |
| 2018-06-13 | $67.50 | $67.50 | 296 | — | — |
| 2018-06-12 | $72.50 | $72.50 | 470 | — | — |
| 2018-06-11 | $65.00 | $65.00 | 1,020 | — | — |
| 2018-06-08 | $77.50 | $77.50 | 565 | — | — |
| 2018-06-07 | $82.50 | $82.50 | 864 | — | — |
| 2018-06-06 | $77.50 | $77.50 | 1,700 | — | — |
| 2018-06-05 | $70.00 | $70.00 | 312 | — | — |
| 2018-06-04 | $71.25 | $71.25 | 154 | — | — |
| 2018-06-01 | $70.00 | $70.00 | 584 | — | — |
| 2018-05-31 | $71.25 | $71.25 | 33 | — | — |
| 2018-05-30 | $70.00 | $70.00 | 287 | — | — |
| 2018-05-29 | $65.50 | $65.50 | 185 | — | — |
| 2018-05-25 | $66.00 | $66.00 | 214 | — | — |
| 2018-05-24 | $65.75 | $65.75 | 130 | — | — |
| 2018-05-23 | $62.50 | $62.50 | 108 | — | — |
| 2018-05-22 | $65.25 | $65.25 | 204 | — | — |
| 2018-05-21 | $64.75 | $64.75 | 162 | — | — |
| 2018-05-18 | $60.00 | $60.00 | 776 | — | — |
| 2018-05-17 | $60.00 | $60.00 | 71 | — | — |
| 2018-05-16 | $62.50 | $62.50 | 70 | — | — |
| 2018-05-15 | $62.50 | $62.50 | 60 | — | — |
| 2018-05-14 | $63.25 | $63.25 | 158 | — | — |
| 2018-05-11 | $59.25 | $59.25 | 94 | — | — |
| 2018-05-10 | $62.50 | $62.50 | 252 | — | — |
| 2018-05-09 | $62.50 | $62.50 | 77 | — | — |
| 2018-05-08 | $62.50 | $62.50 | 168 | — | — |
| 2018-05-07 | $60.00 | $60.00 | 77 | — | — |
| 2018-05-04 | $60.00 | $60.00 | 117 | — | — |
| 2018-05-03 | $58.75 | $58.75 | 128 | — | — |
| 2018-05-02 | $63.75 | $63.75 | 135 | — | — |
| 2018-05-01 | $65.00 | $65.00 | 345 | — | — |
| 2018-04-30 | $62.50 | $62.50 | 137 | — | — |
| 2018-04-27 | $60.00 | $60.00 | 420 | — | — |
| 2018-04-26 | $62.50 | $62.50 | 209 | — | — |
| 2018-04-25 | $60.00 | $60.00 | 122 | — | — |
| 2018-04-24 | $62.50 | $62.50 | 299 | — | — |
| 2018-04-23 | $61.25 | $61.25 | 221 | — | — |
| 2018-04-20 | $63.25 | $63.25 | 196 | — | — |
| 2018-04-19 | $63.75 | $63.75 | 351 | — | — |
| 2018-04-18 | $66.00 | $66.00 | 32 | — | — |
| 2018-04-17 | $66.75 | $66.75 | 436 | — | — |
| 2018-04-16 | $66.25 | $66.25 | 707 | — | — |
| 2018-04-13 | $57.50 | $57.50 | 186 | — | — |
| 2018-04-12 | $56.00 | $56.00 | 106 | — | — |
| 2018-04-11 | $56.50 | $56.50 | 122 | — | — |
| 2018-04-10 | $60.00 | $60.00 | 289 | — | — |
| 2018-04-09 | $63.75 | $63.75 | 68 | — | — |
| 2018-04-06 | $61.25 | $61.25 | 108 | — | — |
| 2018-04-05 | $61.25 | $61.25 | 714 | — | — |
| 2018-04-04 | $62.50 | $62.50 | 431 | — | — |
| 2018-04-03 | $61.25 | $61.25 | 383 | — | — |
| 2018-04-02 | $62.50 | $62.50 | 354 | — | — |
| 2018-03-29 | $59.50 | $59.50 | 118 | — | — |
| 2018-03-28 | $58.75 | $58.75 | 181 | — | — |
| 2018-03-27 | $61.75 | $61.75 | 193 | — | — |
| 2018-03-26 | $58.50 | $58.50 | 896 | — | — |
| 2018-03-23 | $62.50 | $62.50 | 262 | — | — |
| 2018-03-22 | $60.00 | $60.00 | 600 | — | — |
| 2018-03-21 | $66.25 | $66.25 | 1,011 | — | — |
| 2018-03-20 | $70.00 | $70.00 | 1,208 | — | — |
| 2018-03-19 | $57.50 | $57.50 | 371 | — | — |
| 2018-03-16 | $60.50 | $60.50 | 481 | — | — |
| 2018-03-15 | $62.50 | $62.50 | 220 | — | — |
| 2018-03-14 | $62.75 | $62.75 | 407 | — | — |
| 2018-03-13 | $57.50 | $57.50 | 1,014 | — | — |
| 2018-03-12 | $58.75 | $58.75 | 434 | — | — |
| 2018-03-09 | $60.00 | $60.00 | 464 | — | — |
| 2018-03-08 | $62.50 | $62.50 | 257 | — | — |
| 2018-03-07 | $58.75 | $58.75 | 1,104 | — | — |
| 2018-03-06 | $69.50 | $69.50 | 1,311 | — | — |
| 2018-03-05 | $62.50 | $62.50 | 1,633 | — | — |
| 2018-03-02 | $57.50 | $57.50 | 959 | — | — |
| 2018-03-01 | $60.00 | $60.00 | 402 | — | — |
| 2018-02-28 | $60.00 | $60.00 | 616 | — | — |
| 2018-02-27 | $62.50 | $62.50 | 566 | — | — |
| 2018-02-26 | $62.50 | $62.50 | 1,044 | — | — |
| 2018-02-23 | $67.50 | $67.50 | 955 | — | — |
| 2018-02-22 | $70.00 | $70.00 | 510 | — | — |
| 2018-02-21 | $77.50 | $77.50 | 459 | — | — |
| 2018-02-20 | $75.00 | $75.00 | 1,382 | — | — |
| 2018-02-16 | $74.50 | $74.50 | 505 | — | — |
| 2018-02-15 | $80.00 | $80.00 | 1,522 | — | — |
| 2018-02-14 | $80.00 | $80.00 | 2,378 | — | — |
| 2018-02-13 | $87.50 | $87.50 | 1,109 | — | — |
| 2018-02-12 | $97.50 | $97.50 | 2,681 | — | — |
| 2018-02-09 | $83.75 | $83.75 | 2,410 | — | — |
| 2018-02-08 | $75.00 | $75.00 | 360 | — | — |
| 2018-02-07 | $75.00 | $75.00 | 2,058 | — | — |
| 2018-02-06 | $76.25 | $76.25 | 3,406 | — | — |
| 2018-02-05 | $62.50 | $62.50 | 1,228 | — | — |
| 2018-02-02 | $63.75 | $63.75 | 2,770 | — | — |
| 2018-02-01 | $71.25 | $71.25 | 1,742 | — | — |
| 2018-01-31 | $75.00 | $75.00 | 1,774 | — | — |
| 2018-01-30 | $79.75 | $79.75 | 1,406 | — | — |
| 2018-01-29 | $87.50 | $87.50 | 1,110 | — | — |
| 2018-01-26 | $92.50 | $92.50 | 2,761 | — | — |
| 2018-01-25 | $85.00 | $85.00 | 3,090 | — | — |
| 2018-01-24 | $86.25 | $86.25 | 2,925 | — | — |
| 2018-01-23 | $104.75 | $104.75 | 5,546 | — | — |
| 2018-01-22 | $100.00 | $100.00 | 11,292 | — | — |
| 2018-01-19 | $72.00 | $72.00 | 15,533 | — | — |
| 2018-01-18 | $47.50 | $47.50 | 268 | — | — |
| 2018-01-17 | $48.25 | $48.25 | 303 | — | — |
| 2018-01-16 | $47.50 | $47.50 | 458 | — | — |
| 2018-01-12 | $51.25 | $51.25 | 858 | — | — |
| 2018-01-11 | $52.50 | $52.50 | 884 | — | — |
| 2018-01-10 | $52.50 | $52.50 | 1,129 | — | — |
| 2018-01-09 | $53.75 | $53.75 | 1,761 | — | — |
| 2018-01-08 | $53.75 | $53.75 | 3,740 | — | — |
| 2018-01-05 | $45.00 | $45.00 | 1,512 | — | — |
| 2018-01-04 | $37.50 | $37.50 | 3,924 | — | — |
| 2018-01-03 | $50.00 | $50.00 | 3,567 | — | — |
| 2018-01-02 | $46.25 | $46.25 | 9,369 | — | — |