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
- 2008-03-12 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 | $61.50 | $61.50 | 3,950 | — | — |
| 2018-12-28 | $65.50 | $65.50 | 4,854 | — | — |
| 2018-12-27 | $61.50 | $61.50 | 2,626 | — | — |
| 2018-12-26 | $61.50 | $61.50 | 6,880 | — | — |
| 2018-12-24 | $59.00 | $59.00 | 3,516 | — | — |
| 2018-12-21 | $61.00 | $61.00 | 13,438 | — | — |
| 2018-12-20 | $67.50 | $67.50 | 3,704 | — | — |
| 2018-12-19 | $69.00 | $69.00 | 7,508 | — | — |
| 2018-12-18 | $75.50 | $75.50 | 9,234 | — | — |
| 2018-12-17 | $75.50 | $75.50 | 4,376 | — | — |
| 2018-12-14 | $80.00 | $80.00 | 4,442 | — | — |
| 2018-12-13 | $79.00 | $79.00 | 7,672 | — | — |
| 2018-12-12 | $84.50 | $84.50 | 5,068 | — | — |
| 2018-12-11 | $86.50 | $86.50 | 5,072 | — | — |
| 2018-12-10 | $84.50 | $84.50 | 4,460 | — | — |
| 2018-12-07 | $85.50 | $85.50 | 4,998 | — | — |
| 2018-12-06 | $87.50 | $87.50 | 13,070 | — | — |
| 2018-12-04 | $93.00 | $93.00 | 9,652 | — | — |
| 2018-12-03 | $92.50 | $92.50 | 10,654 | — | — |
| 2018-11-30 | $89.50 | $89.50 | 16,634 | — | — |
| 2018-11-29 | $82.00 | $82.00 | 7,500 | — | — |
| 2018-11-28 | $85.00 | $85.00 | 33,552 | — | — |
| 2018-11-27 | $81.00 | $81.00 | 4,414 | — | — |
| 2018-11-26 | $84.50 | $84.50 | 11,006 | — | — |
| 2018-11-23 | $83.50 | $83.50 | 3,388 | — | — |
| 2018-11-21 | $81.00 | $81.00 | 9,432 | — | — |
| 2018-11-20 | $75.50 | $75.50 | 7,718 | — | — |
| 2018-11-19 | $76.00 | $76.00 | 14,302 | — | — |
| 2018-11-16 | $82.50 | $82.50 | 15,122 | — | — |
| 2018-11-15 | $84.00 | $84.00 | 25,060 | — | — |
| 2018-11-14 | $97.50 | $97.50 | 14,870 | — | — |
| 2018-11-13 | $96.50 | $96.50 | 15,930 | — | — |
| 2018-11-12 | $103.50 | $103.50 | 34,594 | — | — |
| 2018-11-09 | $92.00 | $92.00 | 263,920 | — | — |
| 2018-11-08 | $93.50 | $93.50 | 32,960 | — | — |
| 2018-11-07 | $87.00 | $87.00 | 15,004 | — | — |
| 2018-11-06 | $88.50 | $88.50 | 15,350 | — | — |
| 2018-11-05 | $92.50 | $92.50 | 45,468 | — | — |
| 2018-11-02 | $89.50 | $89.50 | 82,868 | — | — |
| 2018-11-01 | $83.00 | $83.00 | 420,106 | — | — |
| 2018-10-31 | $61.00 | $61.00 | 27,320 | — | — |
| 2018-10-30 | $58.50 | $58.50 | 8,618 | — | — |
| 2018-10-29 | $56.00 | $56.00 | 20,782 | — | — |
| 2018-10-26 | $64.50 | $64.50 | 16,756 | — | — |
| 2018-10-25 | $72.50 | $72.50 | 21,052 | — | — |
| 2018-10-24 | $68.00 | $68.00 | 26,356 | — | — |
| 2018-10-23 | $65.50 | $65.50 | 42,286 | — | — |
| 2018-10-22 | $67.00 | $67.00 | 159,938 | — | — |
| 2018-10-19 | $78.00 | $78.00 | 69,552 | — | — |
| 2018-10-18 | $90.00 | $90.00 | 71,884 | — | — |
| 2018-10-17 | $101.00 | $101.00 | 352,594 | — | — |
| 2018-10-16 | $84.00 | $84.00 | 67,666 | — | — |
| 2018-10-15 | $70.00 | $70.00 | 120,812 | — | — |
| 2018-10-12 | $62.50 | $62.50 | 9,174 | — | — |
| 2018-10-11 | $65.50 | $65.50 | 8,840 | — | — |
| 2018-10-10 | $64.00 | $64.00 | 8,704 | — | — |
| 2018-10-09 | $67.50 | $67.50 | 16,330 | — | — |
| 2018-10-08 | $64.50 | $64.50 | 10,336 | — | — |
| 2018-10-05 | $71.00 | $71.00 | 11,970 | — | — |
| 2018-10-04 | $68.50 | $68.50 | 18,926 | — | — |
| 2018-10-03 | $79.00 | $79.00 | 73,408 | — | — |
| 2018-10-02 | $82.50 | $82.50 | 120,894 | — | — |
| 2018-10-01 | $59.00 | $59.00 | 6,580 | — | — |
| 2018-09-28 | $61.00 | $61.00 | 8,298 | — | — |
| 2018-09-27 | $61.00 | $61.00 | 27,426 | — | — |
| 2018-09-26 | $59.00 | $59.00 | 14,152 | — | — |
| 2018-09-25 | $55.00 | $55.00 | 50,160 | — | — |
| 2018-09-24 | $58.50 | $58.50 | 14,472 | — | — |
| 2018-09-21 | $54.00 | $54.00 | 2,676 | — | — |
| 2018-09-20 | $55.00 | $55.00 | 4,190 | — | — |
| 2018-09-19 | $55.50 | $55.50 | 5,204 | — | — |
| 2018-09-18 | $52.50 | $52.50 | 2,282 | — | — |
| 2018-09-17 | $53.00 | $53.00 | 6,430 | — | — |
| 2018-09-14 | $57.00 | $57.00 | 4,206 | — | — |
| 2018-09-13 | $57.50 | $57.50 | 9,276 | — | — |
| 2018-09-12 | $58.00 | $58.00 | 4,352 | — | — |
| 2018-09-11 | $58.00 | $58.00 | 3,668 | — | — |
| 2018-09-10 | $59.00 | $59.00 | 8,248 | — | — |
| 2018-09-07 | $62.50 | $62.50 | 9,968 | — | — |
| 2018-09-06 | $63.00 | $63.00 | 27,512 | — | — |
| 2018-09-05 | $59.50 | $59.50 | 9,544 | — | — |
| 2018-09-04 | $58.50 | $58.50 | 9,876 | — | — |
| 2018-08-31 | $54.00 | $54.00 | 5,242 | — | — |
| 2018-08-30 | $53.00 | $53.00 | 7,890 | — | — |
| 2018-08-29 | $52.50 | $52.50 | 7,552 | — | — |
| 2018-08-28 | $51.00 | $51.00 | 2,390 | — | — |
| 2018-08-27 | $51.50 | $51.50 | 4,386 | — | — |
| 2018-08-24 | $48.50 | $48.50 | 8,020 | — | — |
| 2018-08-23 | $51.50 | $51.50 | 45,190 | — | — |
| 2018-08-22 | $45.50 | $45.50 | 3,676 | — | — |
| 2018-08-21 | $43.50 | $43.50 | 4,860 | — | — |
| 2018-08-20 | $41.00 | $41.00 | 7,796 | — | — |
| 2018-08-17 | $44.50 | $44.50 | 4,422 | — | — |
| 2018-08-16 | $46.50 | $46.50 | 3,746 | — | — |
| 2018-08-15 | $47.00 | $47.00 | 12,348 | — | — |
| 2018-08-14 | $54.00 | $54.00 | 3,556 | — | — |
| 2018-08-13 | $53.50 | $53.50 | 4,572 | — | — |
| 2018-08-10 | $52.50 | $52.50 | 4,028 | — | — |
| 2018-08-09 | $52.00 | $52.00 | 6,754 | — | — |
| 2018-08-08 | $53.50 | $53.50 | 8,246 | — | — |
| 2018-08-07 | $52.50 | $52.50 | 5,392 | — | — |
| 2018-08-06 | $51.00 | $51.00 | 6,576 | — | — |
| 2018-08-03 | $52.50 | $52.50 | 6,318 | — | — |
| 2018-08-02 | $52.50 | $52.50 | 18,414 | — | — |
| 2018-08-01 | $56.00 | $56.00 | 2,208 | — | — |
| 2018-07-31 | $57.50 | $57.50 | 11,976 | — | — |
| 2018-07-30 | $56.00 | $56.00 | 7,434 | — | — |
| 2018-07-27 | $57.50 | $57.50 | 17,474 | — | — |
| 2018-07-26 | $61.50 | $61.50 | 10,306 | — | — |
| 2018-07-25 | $65.00 | $65.00 | 10,706 | — | — |
| 2018-07-24 | $66.00 | $66.00 | 29,864 | — | — |
| 2018-07-23 | $70.50 | $70.50 | 25,714 | — | — |
| 2018-07-20 | $77.50 | $77.50 | 262,118 | — | — |
| 2018-07-19 | $76.50 | $76.50 | 5,532 | — | — |
| 2018-07-18 | $73.50 | $73.50 | 15,620 | — | — |
| 2018-07-17 | $81.00 | $81.00 | 5,872 | — | — |
| 2018-07-16 | $84.50 | $84.50 | 11,220 | — | — |
| 2018-07-13 | $83.00 | $83.00 | 17,880 | — | — |
| 2018-07-12 | $80.50 | $80.50 | 67,556 | — | — |
| 2018-07-11 | $116.00 | $116.00 | 12,910 | — | — |
| 2018-07-10 | $144.50 | $144.50 | 5,392 | — | — |
| 2018-07-09 | $159.00 | $159.00 | 4,918 | — | — |
| 2018-07-06 | $173.50 | $173.50 | 2,492 | — | — |
| 2018-07-05 | $169.50 | $169.50 | 1,420 | — | — |
| 2018-07-03 | $165.00 | $165.00 | 2,014 | — | — |
| 2018-07-02 | $172.50 | $172.50 | 2,634 | — | — |
| 2018-06-29 | $171.00 | $171.00 | 5,200 | — | — |
| 2018-06-28 | $176.50 | $176.50 | 4,302 | — | — |
| 2018-06-27 | $169.00 | $169.00 | 4,200 | — | — |
| 2018-06-26 | $188.50 | $188.50 | 4,404 | — | — |
| 2018-06-25 | $230.50 | $230.50 | 772 | — | — |
| 2018-06-22 | $247.00 | $247.00 | 1,096 | — | — |
| 2018-06-21 | $243.00 | $243.00 | 990 | — | — |
| 2018-06-20 | $249.00 | $249.00 | 618 | — | — |
| 2018-06-19 | $246.50 | $246.50 | 666 | — | — |
| 2018-06-18 | $244.50 | $244.50 | 904 | — | — |
| 2018-06-15 | $247.50 | $247.50 | 1,934 | — | — |
| 2018-06-14 | $248.50 | $248.50 | 1,454 | — | — |
| 2018-06-13 | $251.50 | $251.50 | 2,752 | — | — |
| 2018-06-12 | $262.50 | $262.50 | 488 | — | — |
| 2018-06-11 | $265.50 | $265.50 | 720 | — | — |
| 2018-06-08 | $266.00 | $266.00 | 3,264 | — | — |
| 2018-06-07 | $265.00 | $265.00 | 4,060 | — | — |
| 2018-06-06 | $268.00 | $268.00 | 2,068 | — | — |
| 2018-06-05 | $275.00 | $275.00 | 4,088 | — | — |
| 2018-06-04 | $277.50 | $277.50 | 7,776 | — | — |
| 2018-06-01 | $276.50 | $276.50 | 94,772 | — | — |
| 2018-05-31 | $259.00 | $259.00 | 618 | — | — |
| 2018-05-30 | $258.50 | $258.50 | 526 | — | — |
| 2018-05-29 | $258.50 | $258.50 | 672 | — | — |
| 2018-05-25 | $255.00 | $255.00 | 936 | — | — |
| 2018-05-24 | $263.00 | $263.00 | 1,580 | — | — |
| 2018-05-23 | $285.00 | $285.00 | 328 | — | — |
| 2018-05-22 | $285.00 | $285.00 | 2,500 | — | — |
| 2018-05-21 | $278.00 | $278.00 | 402 | — | — |
| 2018-05-18 | $279.00 | $279.00 | 700 | — | — |
| 2018-05-17 | $277.00 | $277.00 | 980 | — | — |
| 2018-05-16 | $278.00 | $278.00 | 622 | — | — |
| 2018-05-15 | $280.00 | $280.00 | 476 | — | — |
| 2018-05-14 | $280.50 | $280.50 | 688 | — | — |
| 2018-05-11 | $277.50 | $277.50 | 1,366 | — | — |
| 2018-05-10 | $283.50 | $283.50 | 1,768 | — | — |
| 2018-05-09 | $278.00 | $278.00 | 6,410 | — | — |
| 2018-05-08 | $276.00 | $276.00 | 476 | — | — |
| 2018-05-07 | $281.50 | $281.50 | 478 | — | — |
| 2018-05-04 | $282.50 | $282.50 | 742 | — | — |
| 2018-05-03 | $277.00 | $277.00 | 1,040 | — | — |
| 2018-05-02 | $286.00 | $286.00 | 594 | — | — |
| 2018-05-01 | $291.00 | $291.00 | 2,212 | — | — |
| 2018-04-30 | $282.00 | $282.00 | 886 | — | — |
| 2018-04-27 | $290.00 | $290.00 | 4,686 | — | — |
| 2018-04-26 | $265.00 | $265.00 | 1,200 | — | — |
| 2018-04-25 | $273.00 | $273.00 | 2,872 | — | — |
| 2018-04-24 | $251.00 | $251.00 | 708 | — | — |
| 2018-04-23 | $247.00 | $247.00 | 2,698 | — | — |
| 2018-04-20 | $269.00 | $269.00 | 2,034 | — | — |
| 2018-04-19 | $286.00 | $286.00 | 1,108 | — | — |
| 2018-04-18 | $286.00 | $286.00 | 1,446 | — | — |
| 2018-04-17 | $287.00 | $287.00 | 2,568 | — | — |
| 2018-04-16 | $275.00 | $275.00 | 3,480 | — | — |
| 2018-04-13 | $281.00 | $281.00 | 4,576 | — | — |
| 2018-04-12 | $306.50 | $306.50 | 5,284 | — | — |
| 2018-04-11 | $299.50 | $299.50 | 3,370 | — | — |
| 2018-04-10 | $288.50 | $288.50 | 6,546 | — | — |
| 2018-04-09 | $309.50 | $309.50 | 4,808 | — | — |
| 2018-04-06 | $342.50 | $342.50 | 14,480 | — | — |
| 2018-04-05 | $345.00 | $345.00 | 12,368 | — | — |
| 2018-04-04 | $335.00 | $335.00 | 28,450 | — | — |
| 2018-04-03 | $448.50 | $448.50 | 194,396 | — | — |
| 2018-04-02 | $432.50 | $432.50 | 347,690 | — | — |
| 2018-03-29 | $172.50 | $172.50 | 642 | — | — |
| 2018-03-28 | $180.00 | $180.00 | 744 | — | — |
| 2018-03-27 | $195.50 | $195.50 | 834 | — | — |
| 2018-03-26 | $198.50 | $198.50 | 802 | — | — |
| 2018-03-23 | $201.00 | $201.00 | 898 | — | — |
| 2018-03-22 | $210.00 | $210.00 | 426 | — | — |
| 2018-03-21 | $205.50 | $205.50 | 1,006 | — | — |
| 2018-03-20 | $193.50 | $193.50 | 2,490 | — | — |
| 2018-03-19 | $237.50 | $237.50 | 3,924 | — | — |
| 2018-03-16 | $239.50 | $239.50 | 1,984 | — | — |
| 2018-03-15 | $243.00 | $243.00 | 5,224 | — | — |
| 2018-03-14 | $255.00 | $255.00 | 998 | — | — |
| 2018-03-13 | $262.00 | $262.00 | 558 | — | — |
| 2018-03-12 | $259.50 | $259.50 | 650 | — | — |
| 2018-03-09 | $260.00 | $260.00 | 930 | — | — |
| 2018-03-08 | $250.50 | $250.50 | 1,160 | — | — |
| 2018-03-07 | $254.00 | $254.00 | 5,674 | — | — |
| 2018-03-06 | $300.00 | $300.00 | 4,456 | — | — |
| 2018-03-05 | $263.50 | $263.50 | 1,438 | — | — |
| 2018-03-02 | $252.50 | $252.50 | 536 | — | — |
| 2018-03-01 | $250.00 | $250.00 | 346 | — | — |
| 2018-02-28 | $245.00 | $245.00 | 400 | — | — |
| 2018-02-27 | $250.00 | $250.00 | 756 | — | — |
| 2018-02-26 | $258.50 | $258.50 | 618 | — | — |
| 2018-02-23 | $264.00 | $264.00 | 468 | — | — |
| 2018-02-22 | $263.50 | $263.50 | 250 | — | — |
| 2018-02-21 | $262.50 | $262.50 | 316 | — | — |
| 2018-02-20 | $267.00 | $267.00 | 310 | — | — |
| 2018-02-16 | $275.00 | $275.00 | 404 | — | — |
| 2018-02-15 | $285.00 | $285.00 | 318 | — | — |
| 2018-02-14 | $280.00 | $280.00 | 234 | — | — |
| 2018-02-13 | $273.50 | $273.50 | 496 | — | — |
| 2018-02-12 | $273.50 | $273.50 | 216 | — | — |
| 2018-02-09 | $263.00 | $263.00 | 288 | — | — |
| 2018-02-08 | $266.00 | $266.00 | 330 | — | — |
| 2018-02-07 | $277.50 | $277.50 | 490 | — | — |
| 2018-02-06 | $279.50 | $279.50 | 726 | — | — |
| 2018-02-05 | $281.00 | $281.00 | 280 | — | — |
| 2018-02-02 | $296.50 | $296.50 | 1,046 | — | — |
| 2018-02-01 | $315.50 | $315.50 | 242 | — | — |
| 2018-01-31 | $325.00 | $325.00 | 556 | — | — |
| 2018-01-30 | $330.00 | $330.00 | 392 | — | — |
| 2018-01-29 | $336.50 | $336.50 | 240 | — | — |
| 2018-01-26 | $336.00 | $336.00 | 380 | — | — |
| 2018-01-25 | $343.50 | $343.50 | 464 | — | — |
| 2018-01-24 | $341.50 | $341.50 | 3,266 | — | — |
| 2018-01-23 | $335.00 | $335.00 | 766 | — | — |
| 2018-01-22 | $343.50 | $343.50 | 482 | — | — |
| 2018-01-19 | $342.50 | $342.50 | 476 | — | — |
| 2018-01-18 | $354.00 | $354.00 | 436 | — | — |
| 2018-01-17 | $357.00 | $357.00 | 430 | — | — |
| 2018-01-16 | $378.00 | $378.00 | 488 | — | — |
| 2018-01-12 | $390.00 | $390.00 | 818 | — | — |
| 2018-01-11 | $378.00 | $378.00 | 746 | — | — |
| 2018-01-10 | $364.50 | $364.50 | 662 | — | — |
| 2018-01-09 | $375.00 | $375.00 | 792 | — | — |
| 2018-01-08 | $365.50 | $365.50 | 916 | — | — |
| 2018-01-05 | $375.00 | $375.00 | 2,122 | — | — |
| 2018-01-04 | $333.50 | $333.50 | 1,296 | — | — |
| 2018-01-03 | $315.50 | $315.50 | 2,760 | — | — |
| 2018-01-02 | $335.00 | $335.00 | 1,342 | — | — |