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
- 2018-02-01 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 | $60.20 | $60.20 | 2,570 | — | — |
| 2018-12-28 | $60.00 | $60.00 | 3,370 | — | — |
| 2018-12-27 | $60.10 | $60.10 | 1,290 | — | — |
| 2018-12-26 | $59.80 | $59.80 | 1,610 | — | — |
| 2018-12-24 | $59.70 | $59.70 | 1,820 | — | — |
| 2018-12-21 | $59.50 | $59.50 | 1,570 | — | — |
| 2018-12-20 | $61.20 | $61.20 | 2,720 | — | — |
| 2018-12-19 | $61.00 | $61.00 | 1,380 | — | — |
| 2018-12-18 | $61.00 | $61.00 | 5,080 | — | — |
| 2018-12-17 | $61.00 | $61.00 | 1,650 | — | — |
| 2018-12-14 | $57.90 | $57.90 | 660 | — | — |
| 2018-12-13 | $59.00 | $59.00 | 1,590 | — | — |
| 2018-12-12 | $60.80 | $60.80 | 850 | — | — |
| 2018-12-11 | $60.99 | $60.99 | 2,190 | — | — |
| 2018-12-10 | $61.10 | $61.10 | 940 | — | — |
| 2018-12-07 | $62.11 | $62.11 | 1,430 | — | — |
| 2018-12-06 | $63.50 | $63.50 | 1,550 | — | — |
| 2018-12-04 | $66.40 | $66.40 | 420 | — | — |
| 2018-12-03 | $67.90 | $67.90 | 400 | — | — |
| 2018-11-30 | $66.70 | $66.70 | 3,690 | — | — |
| 2018-11-29 | $70.80 | $70.80 | 1,620 | — | — |
| 2018-11-28 | $70.09 | $70.09 | 1,220 | — | — |
| 2018-11-27 | $70.70 | $70.70 | 2,420 | — | — |
| 2018-11-26 | $70.00 | $70.00 | 1,300 | — | — |
| 2018-11-23 | $70.10 | $70.10 | 1,100 | — | — |
| 2018-11-21 | $68.30 | $68.30 | 1,000 | — | — |
| 2018-11-20 | $67.40 | $67.40 | 6,340 | — | — |
| 2018-11-19 | $68.00 | $68.00 | 1,450 | — | — |
| 2018-11-16 | $70.00 | $70.00 | 30 | — | — |
| 2018-11-15 | $67.00 | $67.00 | 10 | — | — |
| 2018-11-14 | $68.00 | $68.00 | 770 | — | — |
| 2018-11-13 | $71.30 | $71.30 | 960 | — | — |
| 2018-11-12 | $69.40 | $69.40 | 780 | — | — |
| 2018-11-09 | $70.10 | $70.10 | 100 | — | — |
| 2018-11-08 | $72.00 | $72.00 | 130 | — | — |
| 2018-11-07 | $76.84 | $76.84 | 1,170 | — | — |
| 2018-11-06 | $72.00 | $72.00 | 120 | — | — |
| 2018-11-05 | $71.00 | $71.00 | 1,350 | — | — |
| 2018-11-02 | $69.82 | $69.82 | 1,360 | — | — |
| 2018-11-01 | $68.00 | $68.00 | 650 | — | — |
| 2018-10-31 | $66.90 | $66.90 | 410 | — | — |
| 2018-10-30 | $64.00 | $64.00 | 1,060 | — | — |
| 2018-10-29 | $66.60 | $66.60 | 3,740 | — | — |
| 2018-10-26 | $65.40 | $65.40 | 750 | — | — |
| 2018-10-25 | $63.40 | $63.40 | 2,300 | — | — |
| 2018-10-24 | $61.90 | $61.90 | 1,300 | — | — |
| 2018-10-23 | $64.60 | $64.60 | 820 | — | — |
| 2018-10-22 | $64.00 | $64.00 | 240 | — | — |
| 2018-10-19 | $65.80 | $65.80 | 0 | — | — |
| 2018-10-18 | $65.80 | $65.80 | 440 | — | — |
| 2018-10-17 | $63.80 | $63.80 | 1,370 | — | — |
| 2018-10-16 | $66.20 | $66.20 | 1,170 | — | — |
| 2018-10-15 | $61.30 | $61.30 | 250 | — | — |
| 2018-10-12 | $60.10 | $60.10 | 1,610 | — | — |
| 2018-10-11 | $60.80 | $60.80 | 2,170 | — | — |
| 2018-10-10 | $64.70 | $64.70 | 2,600 | — | — |
| 2018-10-09 | $72.50 | $72.50 | 800 | — | — |
| 2018-10-08 | $72.10 | $72.10 | 490 | — | — |
| 2018-10-05 | $74.10 | $74.10 | 340 | — | — |
| 2018-10-04 | $74.00 | $74.00 | 1,360 | — | — |
| 2018-10-03 | $74.50 | $74.50 | 1,660 | — | — |
| 2018-10-02 | $81.00 | $81.00 | 1,600 | — | — |
| 2018-10-01 | $76.10 | $76.10 | 5,410 | — | — |
| 2018-09-28 | $75.00 | $75.00 | 5,110 | — | — |
| 2018-09-27 | $71.60 | $71.60 | 2,640 | — | — |
| 2018-09-26 | $68.40 | $68.40 | 3,550 | — | — |
| 2018-09-25 | $68.00 | $68.00 | 1,020 | — | — |
| 2018-09-24 | $72.50 | $72.50 | 380 | — | — |
| 2018-09-21 | $70.00 | $70.00 | 1,040 | — | — |
| 2018-09-20 | $73.80 | $73.80 | 1,100 | — | — |
| 2018-09-19 | $71.30 | $71.30 | 1,140 | — | — |
| 2018-09-18 | $70.50 | $70.50 | 1,300 | — | — |
| 2018-09-17 | $68.80 | $68.80 | 3,120 | — | — |
| 2018-09-14 | $74.30 | $74.30 | 4,160 | — | — |
| 2018-09-13 | $76.90 | $76.90 | 11,140 | — | — |
| 2018-09-12 | $74.30 | $74.30 | 3,390 | — | — |
| 2018-09-11 | $74.10 | $74.10 | 1,090 | — | — |
| 2018-09-10 | $77.50 | $77.50 | 2,480 | — | — |
| 2018-09-07 | $74.70 | $74.70 | 12,270 | — | — |
| 2018-09-06 | $78.00 | $78.00 | 23,770 | — | — |
| 2018-09-05 | $64.00 | $64.00 | 1,140 | — | — |
| 2018-09-04 | $64.30 | $64.30 | 440 | — | — |
| 2018-08-31 | $62.90 | $62.90 | 2,510 | — | — |
| 2018-08-30 | $64.00 | $64.00 | 800 | — | — |
| 2018-08-29 | $64.20 | $64.20 | 2,180 | — | — |
| 2018-08-28 | $67.00 | $67.00 | 21,010 | — | — |
| 2018-08-27 | $62.70 | $62.70 | 11,150 | — | — |
| 2018-08-24 | $63.40 | $63.40 | 540 | — | — |
| 2018-08-23 | $64.60 | $64.60 | 2,340 | — | — |
| 2018-08-22 | $65.00 | $65.00 | 1,810 | — | — |
| 2018-08-21 | $62.50 | $62.50 | 300 | — | — |
| 2018-08-20 | $62.00 | $62.00 | 350 | — | — |
| 2018-08-17 | $63.01 | $63.01 | 150 | — | — |
| 2018-08-16 | $62.50 | $62.50 | 770 | — | — |
| 2018-08-15 | $62.40 | $62.40 | 2,260 | — | — |
| 2018-08-14 | $63.50 | $63.50 | 1,530 | — | — |
| 2018-08-13 | $63.10 | $63.10 | 1,140 | — | — |
| 2018-08-10 | $65.40 | $65.40 | 230 | — | — |
| 2018-08-09 | $64.10 | $64.10 | 1,030 | — | — |
| 2018-08-08 | $65.90 | $65.90 | 4,580 | — | — |
| 2018-08-07 | $65.00 | $65.00 | 850 | — | — |
| 2018-08-06 | $66.60 | $66.60 | 1,230 | — | — |
| 2018-08-03 | $68.10 | $68.10 | 1,370 | — | — |
| 2018-08-02 | $70.50 | $70.50 | 840 | — | — |
| 2018-08-01 | $72.00 | $72.00 | 1,260 | — | — |
| 2018-07-31 | $70.00 | $70.00 | 1,990 | — | — |
| 2018-07-30 | $68.00 | $68.00 | 490 | — | — |
| 2018-07-27 | $65.00 | $65.00 | 1,020 | — | — |
| 2018-07-26 | $69.50 | $69.50 | 690 | — | — |
| 2018-07-25 | $68.40 | $68.40 | 680 | — | — |
| 2018-07-24 | $68.40 | $68.40 | 600 | — | — |
| 2018-07-23 | $68.30 | $68.30 | 2,710 | — | — |
| 2018-07-20 | $69.80 | $69.80 | 410 | — | — |
| 2018-07-19 | $68.50 | $68.50 | 1,660 | — | — |
| 2018-07-18 | $68.40 | $68.40 | 490 | — | — |
| 2018-07-17 | $69.80 | $69.80 | 3,530 | — | — |
| 2018-07-16 | $67.60 | $67.60 | 1,990 | — | — |
| 2018-07-13 | $69.70 | $69.70 | 3,110 | — | — |
| 2018-07-12 | $64.90 | $64.90 | 2,300 | — | — |
| 2018-07-11 | $64.20 | $64.20 | 3,380 | — | — |
| 2018-07-10 | $63.90 | $63.90 | 7,300 | — | — |
| 2018-07-09 | $68.70 | $68.70 | 1,880 | — | — |
| 2018-07-06 | $70.00 | $70.00 | 650 | — | — |
| 2018-07-05 | $70.20 | $70.20 | 3,360 | — | — |
| 2018-07-03 | $77.10 | $77.10 | 560 | — | — |
| 2018-07-02 | $76.70 | $76.70 | 540 | — | — |
| 2018-06-29 | $77.20 | $77.20 | 1,320 | — | — |
| 2018-06-28 | $76.10 | $76.10 | 1,570 | — | — |
| 2018-06-27 | $76.10 | $76.10 | 390 | — | — |
| 2018-06-26 | $80.00 | $80.00 | 260 | — | — |
| 2018-06-25 | $80.00 | $80.00 | 420 | — | — |
| 2018-06-22 | $85.10 | $85.10 | 4,950 | — | — |
| 2018-06-21 | $78.70 | $78.70 | 870 | — | — |
| 2018-06-20 | $81.00 | $81.00 | 380 | — | — |
| 2018-06-19 | $85.67 | $85.67 | 1,270 | — | — |
| 2018-06-18 | $82.50 | $82.50 | 340 | — | — |
| 2018-06-15 | $87.90 | $87.90 | 780 | — | — |
| 2018-06-14 | $84.90 | $84.90 | 1,580 | — | — |
| 2018-06-13 | $90.10 | $90.10 | 270 | — | — |
| 2018-06-12 | $91.80 | $91.80 | 1,000 | — | — |
| 2018-06-11 | $85.00 | $85.00 | 540 | — | — |
| 2018-06-08 | $86.60 | $86.60 | 280 | — | — |
| 2018-06-07 | $86.40 | $86.40 | 620 | — | — |
| 2018-06-06 | $90.00 | $90.00 | 5,160 | — | — |
| 2018-06-05 | $91.50 | $91.50 | 980 | — | — |
| 2018-06-04 | $93.20 | $93.20 | 290 | — | — |
| 2018-06-01 | $96.00 | $96.00 | 500 | — | — |
| 2018-05-31 | $97.00 | $97.00 | 330 | — | — |
| 2018-05-30 | $93.90 | $93.90 | 860 | — | — |
| 2018-05-29 | $93.90 | $93.90 | 1,600 | — | — |
| 2018-05-25 | $96.50 | $96.50 | 230 | — | — |
| 2018-05-24 | $95.90 | $95.90 | 540 | — | — |
| 2018-05-23 | $94.00 | $94.00 | 1,000 | — | — |
| 2018-05-22 | $92.50 | $92.50 | 1,140 | — | — |
| 2018-05-21 | $95.10 | $95.10 | 870 | — | — |
| 2018-05-18 | $92.70 | $92.70 | 1,270 | — | — |
| 2018-05-17 | $95.00 | $95.00 | 810 | — | — |
| 2018-05-16 | $89.10 | $89.10 | 1,140 | — | — |
| 2018-05-15 | $84.30 | $84.30 | 2,420 | — | — |
| 2018-05-14 | $75.00 | $75.00 | 16,660 | — | — |
| 2018-05-11 | $85.70 | $85.70 | 3,540 | — | — |
| 2018-05-10 | $91.00 | $91.00 | 520 | — | — |
| 2018-05-09 | $92.50 | $92.50 | 190 | — | — |
| 2018-05-08 | $90.50 | $90.50 | 240 | — | — |
| 2018-05-07 | $94.30 | $94.30 | 1,500 | — | — |
| 2018-05-04 | $90.20 | $90.20 | 1,700 | — | — |
| 2018-05-03 | $83.60 | $83.60 | 1,360 | — | — |
| 2018-05-02 | $84.00 | $84.00 | 510 | — | — |
| 2018-05-01 | $84.50 | $84.50 | 7,940 | — | — |
| 2018-04-30 | $83.40 | $83.40 | 3,780 | — | — |
| 2018-04-27 | $94.50 | $94.50 | 2,800 | — | — |
| 2018-04-26 | $97.00 | $97.00 | 2,450 | — | — |
| 2018-04-25 | $96.20 | $96.20 | 2,050 | — | — |
| 2018-04-24 | $97.00 | $97.00 | 2,560 | — | — |
| 2018-04-23 | $97.50 | $97.50 | 3,100 | — | — |
| 2018-04-20 | $98.90 | $98.90 | 4,990 | — | — |
| 2018-04-19 | $98.80 | $98.80 | 4,220 | — | — |
| 2018-04-18 | $97.90 | $97.90 | 2,860 | — | — |
| 2018-04-17 | $97.50 | $97.50 | 4,160 | — | — |
| 2018-04-16 | $100.00 | $100.00 | 3,510 | — | — |
| 2018-04-13 | $99.60 | $99.60 | 4,700 | — | — |
| 2018-04-12 | $98.10 | $98.10 | 5,860 | — | — |
| 2018-04-11 | $97.40 | $97.40 | 5,670 | — | — |
| 2018-04-10 | $102.90 | $102.90 | 2,480 | — | — |
| 2018-04-09 | $100.10 | $100.10 | 6,120 | — | — |
| 2018-04-06 | $103.90 | $103.90 | 2,780 | — | — |
| 2018-04-05 | $100.60 | $100.60 | 270 | — | — |
| 2018-04-04 | $103.50 | $103.50 | 2,180 | — | — |
| 2018-04-03 | $100.70 | $100.70 | 380 | — | — |
| 2018-04-02 | $107.10 | $107.10 | 1,970 | — | — |
| 2018-03-29 | $103.00 | $103.00 | 2,900 | — | — |
| 2018-03-28 | $107.50 | $107.50 | 5,580 | — | — |
| 2018-03-27 | $107.80 | $107.80 | 1,750 | — | — |
| 2018-03-26 | $109.45 | $109.45 | 3,620 | — | — |
| 2018-03-23 | $104.00 | $104.00 | 4,100 | — | — |
| 2018-03-22 | $107.70 | $107.70 | 1,520 | — | — |
| 2018-03-21 | $114.50 | $114.50 | 1,630 | — | — |
| 2018-03-20 | $112.50 | $112.50 | 2,740 | — | — |
| 2018-03-19 | $112.20 | $112.20 | 3,110 | — | — |
| 2018-03-16 | $108.80 | $108.80 | 2,180 | — | — |
| 2018-03-15 | $112.30 | $112.30 | 3,940 | — | — |
| 2018-03-14 | $114.60 | $114.60 | 19,220 | — | — |
| 2018-03-13 | $121.80 | $121.80 | 6,580 | — | — |
| 2018-03-12 | $114.40 | $114.40 | 3,690 | — | — |
| 2018-03-09 | $111.20 | $111.20 | 1,560 | — | — |
| 2018-03-08 | $113.60 | $113.60 | 4,000 | — | — |
| 2018-03-07 | $111.50 | $111.50 | 4,870 | — | — |
| 2018-03-06 | $114.00 | $114.00 | 4,930 | — | — |
| 2018-03-05 | $113.00 | $113.00 | 5,230 | — | — |
| 2018-03-02 | $109.60 | $109.60 | 2,990 | — | — |
| 2018-03-01 | $109.90 | $109.90 | 7,730 | — | — |
| 2018-02-28 | $107.90 | $107.90 | 6,870 | — | — |
| 2018-02-27 | $111.40 | $111.40 | 3,400 | — | — |
| 2018-02-26 | $108.60 | $108.60 | 13,380 | — | — |
| 2018-02-23 | $111.30 | $111.30 | 4,150 | — | — |
| 2018-02-22 | $107.40 | $107.40 | 1,370 | — | — |
| 2018-02-21 | $113.00 | $113.00 | 1,740 | — | — |
| 2018-02-20 | $107.10 | $107.10 | 6,920 | — | — |
| 2018-02-16 | $112.80 | $112.80 | 960 | — | — |
| 2018-02-15 | $114.00 | $114.00 | 1,320 | — | — |
| 2018-02-14 | $117.90 | $117.90 | 2,020 | — | — |
| 2018-02-13 | $117.90 | $117.90 | 2,480 | — | — |
| 2018-02-12 | $120.80 | $120.80 | 5,150 | — | — |
| 2018-02-09 | $106.00 | $106.00 | 4,650 | — | — |
| 2018-02-08 | $107.70 | $107.70 | 12,120 | — | — |
| 2018-02-07 | $107.70 | $107.70 | 10,430 | — | — |
| 2018-02-06 | $104.90 | $104.90 | 27,030 | — | — |
| 2018-02-05 | $108.00 | $108.00 | 28,350 | — | — |
| 2018-02-02 | $124.10 | $124.10 | 26,350 | — | — |
| 2018-02-01 | $136.40 | $136.40 | 244,000 | — | — |