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
- 2018-03-23 to 2026-08-27
- 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 | $38.00 | $38.00 | 5,488 | — | — |
| 2018-12-28 | $38.13 | $38.13 | 6,168 | — | — |
| 2018-12-27 | $36.88 | $36.88 | 10,560 | — | — |
| 2018-12-26 | $35.38 | $35.38 | 4,880 | — | — |
| 2018-12-24 | $33.75 | $33.75 | 6,152 | — | — |
| 2018-12-21 | $30.00 | $30.00 | 7,656 | — | — |
| 2018-12-20 | $28.25 | $28.25 | 4,856 | — | — |
| 2018-12-19 | $31.13 | $31.13 | 5,080 | — | — |
| 2018-12-18 | $31.25 | $31.25 | 3,120 | — | — |
| 2018-12-17 | $33.25 | $33.25 | 4,080 | — | — |
| 2018-12-14 | $37.25 | $37.25 | 2,832 | — | — |
| 2018-12-13 | $41.75 | $41.75 | 4,736 | — | — |
| 2018-12-12 | $40.63 | $40.63 | 4,800 | — | — |
| 2018-12-11 | $41.88 | $41.88 | 3,704 | — | — |
| 2018-12-10 | $41.00 | $41.00 | 3,976 | — | — |
| 2018-12-07 | $47.25 | $47.25 | 4,464 | — | — |
| 2018-12-06 | $47.63 | $47.63 | 6,296 | — | — |
| 2018-12-04 | $47.26 | $47.26 | 2,872 | — | — |
| 2018-12-03 | $48.00 | $48.00 | 4,480 | — | — |
| 2018-11-30 | $49.63 | $49.63 | 3,656 | — | — |
| 2018-11-29 | $50.88 | $50.88 | 4,872 | — | — |
| 2018-11-28 | $48.88 | $48.88 | 4,496 | — | — |
| 2018-11-27 | $47.38 | $47.38 | 5,360 | — | — |
| 2018-11-26 | $48.13 | $48.13 | 3,832 | — | — |
| 2018-11-23 | $47.25 | $47.25 | 7,568 | — | — |
| 2018-11-21 | $50.00 | $50.00 | 4,520 | — | — |
| 2018-11-20 | $47.25 | $47.25 | 4,016 | — | — |
| 2018-11-19 | $47.25 | $47.25 | 4,704 | — | — |
| 2018-11-16 | $48.00 | $48.00 | 3,808 | — | — |
| 2018-11-15 | $53.75 | $53.75 | 6,016 | — | — |
| 2018-11-14 | $52.50 | $52.50 | 8,032 | — | — |
| 2018-11-13 | $50.88 | $50.88 | 8,736 | — | — |
| 2018-11-12 | $49.63 | $49.63 | 2,384 | — | — |
| 2018-11-09 | $51.25 | $51.25 | 3,896 | — | — |
| 2018-11-08 | $56.88 | $56.88 | 2,640 | — | — |
| 2018-11-07 | $55.00 | $55.00 | 5,912 | — | — |
| 2018-11-06 | $55.00 | $55.00 | 3,408 | — | — |
| 2018-11-05 | $55.63 | $55.63 | 4,640 | — | — |
| 2018-11-02 | $55.63 | $55.63 | 5,000 | — | — |
| 2018-11-01 | $56.25 | $56.25 | 8,128 | — | — |
| 2018-10-31 | $51.25 | $51.25 | 5,384 | — | — |
| 2018-10-30 | $53.38 | $53.38 | 3,408 | — | — |
| 2018-10-29 | $52.88 | $52.88 | 5,528 | — | — |
| 2018-10-26 | $58.63 | $58.63 | 3,240 | — | — |
| 2018-10-25 | $57.00 | $57.00 | 4,664 | — | — |
| 2018-10-24 | $59.13 | $59.13 | 8,088 | — | — |
| 2018-10-23 | $59.63 | $59.63 | 10,240 | — | — |
| 2018-10-22 | $62.00 | $62.00 | 4,176 | — | — |
| 2018-10-19 | $60.88 | $60.88 | 4,016 | — | — |
| 2018-10-18 | $62.00 | $62.00 | 2,608 | — | — |
| 2018-10-17 | $61.50 | $61.50 | 23,456 | — | — |
| 2018-10-16 | $61.00 | $61.00 | 22,072 | — | — |
| 2018-10-15 | $60.13 | $60.13 | 13,224 | — | — |
| 2018-10-12 | $61.88 | $61.88 | 2,680 | — | — |
| 2018-10-11 | $63.75 | $63.75 | 3,848 | — | — |
| 2018-10-10 | $62.50 | $62.50 | 4,528 | — | — |
| 2018-10-09 | $66.88 | $66.88 | 13,792 | — | — |
| 2018-10-08 | $55.00 | $55.00 | 15,640 | — | — |
| 2018-10-05 | $68.25 | $68.25 | 1,136 | — | — |
| 2018-10-04 | $69.75 | $69.75 | 2,992 | — | — |
| 2018-10-03 | $69.38 | $69.38 | 4,168 | — | — |
| 2018-10-02 | $67.50 | $67.50 | 4,440 | — | — |
| 2018-10-01 | $69.63 | $69.63 | 4,216 | — | — |
| 2018-09-28 | $75.63 | $75.63 | 4,240 | — | — |
| 2018-09-27 | $76.25 | $76.25 | 4,352 | — | — |
| 2018-09-26 | $75.13 | $75.13 | 4,072 | — | — |
| 2018-09-25 | $78.38 | $78.38 | 3,768 | — | — |
| 2018-09-24 | $76.75 | $76.75 | 3,904 | — | — |
| 2018-09-21 | $80.00 | $80.00 | 6,144 | — | — |
| 2018-09-20 | $83.75 | $83.75 | 4,728 | — | — |
| 2018-09-19 | $85.38 | $85.38 | 1,488 | — | — |
| 2018-09-18 | $80.13 | $80.13 | 1,088 | — | — |
| 2018-09-17 | $81.00 | $81.00 | 2,784 | — | — |
| 2018-09-14 | $78.13 | $78.13 | 9,096 | — | — |
| 2018-09-13 | $81.25 | $81.25 | 8,968 | — | — |
| 2018-09-12 | $78.38 | $78.38 | 6,504 | — | — |
| 2018-09-11 | $78.75 | $78.75 | 4,856 | — | — |
| 2018-09-10 | $73.75 | $73.75 | 4,256 | — | — |
| 2018-09-07 | $75.13 | $75.13 | 4,512 | — | — |
| 2018-09-06 | $73.88 | $73.88 | 6,144 | — | — |
| 2018-09-05 | $76.63 | $76.63 | 5,248 | — | — |
| 2018-09-04 | $80.50 | $80.50 | 9,296 | — | — |
| 2018-08-31 | $79.75 | $79.75 | 3,712 | — | — |
| 2018-08-30 | $79.38 | $79.38 | 6,616 | — | — |
| 2018-08-29 | $82.50 | $82.50 | 7,648 | — | — |
| 2018-08-28 | $77.00 | $77.00 | 54,152 | — | — |
| 2018-08-27 | $76.25 | $76.25 | 80,960 | — | — |
| 2018-08-24 | $67.63 | $67.63 | 19,624 | — | — |
| 2018-08-23 | $70.00 | $70.00 | 5,952 | — | — |
| 2018-08-22 | $71.00 | $71.00 | 9,520 | — | — |
| 2018-08-21 | $71.50 | $71.50 | 15,936 | — | — |
| 2018-08-20 | $67.75 | $67.75 | 15,408 | — | — |
| 2018-08-17 | $64.13 | $64.13 | 19,088 | — | — |
| 2018-08-16 | $76.75 | $76.75 | 6,672 | — | — |
| 2018-08-15 | $70.88 | $70.88 | 5,688 | — | — |
| 2018-08-14 | $75.00 | $75.00 | 11,688 | — | — |
| 2018-08-13 | $78.50 | $78.50 | 5,288 | — | — |
| 2018-08-10 | $81.38 | $81.38 | 23,488 | — | — |
| 2018-08-09 | $78.88 | $78.88 | 5,528 | — | — |
| 2018-08-08 | $76.38 | $76.38 | 3,216 | — | — |
| 2018-08-07 | $76.75 | $76.75 | 2,560 | — | — |
| 2018-08-06 | $75.63 | $75.63 | 3,368 | — | — |
| 2018-08-03 | $77.50 | $77.50 | 3,528 | — | — |
| 2018-08-02 | $78.13 | $78.13 | 3,360 | — | — |
| 2018-08-01 | $76.13 | $76.13 | 3,200 | — | — |
| 2018-07-31 | $74.50 | $74.50 | 11,488 | — | — |
| 2018-07-30 | $73.75 | $73.75 | 32,656 | — | — |
| 2018-07-27 | $79.75 | $79.75 | 26,496 | — | — |
| 2018-07-26 | $75.13 | $75.13 | 36,208 | — | — |
| 2018-07-25 | $81.25 | $81.25 | 58,184 | — | — |
| 2018-07-24 | $89.25 | $89.25 | 9,256 | — | — |
| 2018-07-23 | $92.25 | $92.25 | 8,176 | — | — |
| 2018-07-20 | $96.50 | $96.50 | 5,064 | — | — |
| 2018-07-19 | $98.13 | $98.13 | 7,376 | — | — |
| 2018-07-18 | $103.13 | $103.13 | 14,768 | — | — |
| 2018-07-17 | $110.00 | $110.00 | 44,384 | — | — |
| 2018-07-16 | $106.50 | $106.50 | 6,176 | — | — |
| 2018-07-13 | $105.63 | $105.63 | 7,872 | — | — |
| 2018-07-12 | $99.00 | $99.00 | 4,000 | — | — |
| 2018-07-11 | $96.00 | $96.00 | 4,616 | — | — |
| 2018-07-10 | $99.13 | $99.13 | 6,952 | — | — |
| 2018-07-09 | $100.13 | $100.13 | 12,120 | — | — |
| 2018-07-06 | $102.13 | $102.13 | 8,960 | — | — |
| 2018-07-05 | $104.13 | $104.13 | 9,640 | — | — |
| 2018-07-03 | $108.75 | $108.75 | 5,552 | — | — |
| 2018-07-02 | $111.50 | $111.50 | 6,760 | — | — |
| 2018-06-29 | $111.38 | $111.38 | 3,376 | — | — |
| 2018-06-28 | $114.13 | $114.13 | 2,560 | — | — |
| 2018-06-27 | $113.63 | $113.63 | 6,696 | — | — |
| 2018-06-26 | $114.13 | $114.13 | 20,512 | — | — |
| 2018-06-25 | $114.38 | $114.38 | 10,584 | — | — |
| 2018-06-22 | $113.75 | $113.75 | 4,664 | — | — |
| 2018-06-21 | $111.38 | $111.38 | 11,240 | — | — |
| 2018-06-20 | $113.63 | $113.63 | 2,280 | — | — |
| 2018-06-19 | $113.13 | $113.13 | 24,872 | — | — |
| 2018-06-18 | $112.50 | $112.50 | 13,680 | — | — |
| 2018-06-15 | $111.75 | $111.75 | 9,864 | — | — |
| 2018-06-14 | $114.25 | $114.25 | 17,400 | — | — |
| 2018-06-13 | $117.00 | $117.00 | 9,392 | — | — |
| 2018-06-12 | $123.25 | $123.25 | 6,456 | — | — |
| 2018-06-11 | $124.88 | $124.88 | 15,568 | — | — |
| 2018-06-08 | $125.00 | $125.00 | 3,320 | — | — |
| 2018-06-07 | $128.13 | $128.13 | 8,320 | — | — |
| 2018-06-06 | $127.63 | $127.63 | 7,792 | — | — |
| 2018-06-05 | $125.00 | $125.00 | 5,048 | — | — |
| 2018-06-04 | $127.13 | $127.13 | 2,824 | — | — |
| 2018-06-01 | $131.00 | $131.00 | 25,096 | — | — |
| 2018-05-31 | $119.13 | $119.13 | 8,120 | — | — |
| 2018-05-30 | $118.13 | $118.13 | 37,584 | — | — |
| 2018-05-29 | $117.63 | $117.63 | 30,480 | — | — |
| 2018-05-25 | $121.13 | $121.13 | 9,344 | — | — |
| 2018-05-24 | $121.75 | $121.75 | 16,448 | — | — |
| 2018-05-23 | $125.13 | $125.13 | 15,288 | — | — |
| 2018-05-22 | $131.88 | $131.88 | 36,424 | — | — |
| 2018-05-21 | $124.88 | $124.88 | 9,800 | — | — |
| 2018-05-18 | $126.13 | $126.13 | 8,368 | — | — |
| 2018-05-17 | $128.75 | $128.75 | 18,176 | — | — |
| 2018-05-16 | $128.50 | $128.50 | 18,872 | — | — |
| 2018-05-15 | $130.00 | $130.00 | 5,488 | — | — |
| 2018-05-14 | $124.50 | $124.50 | 20,696 | — | — |
| 2018-05-11 | $137.63 | $137.63 | 13,896 | — | — |
| 2018-05-10 | $136.00 | $136.00 | 32,464 | — | — |
| 2018-05-09 | $131.50 | $131.50 | 23,328 | — | — |
| 2018-05-08 | $124.88 | $124.88 | 16,272 | — | — |
| 2018-05-07 | $124.75 | $124.75 | 20,416 | — | — |
| 2018-05-04 | $114.38 | $114.38 | 34,808 | — | — |
| 2018-05-03 | $112.38 | $112.38 | 29,128 | — | — |
| 2018-05-02 | $115.13 | $115.13 | 49,000 | — | — |
| 2018-05-01 | $122.50 | $122.50 | 40,736 | — | — |
| 2018-04-30 | $111.50 | $111.50 | 34,216 | — | — |
| 2018-04-27 | $101.63 | $101.63 | 2,840 | — | — |
| 2018-04-26 | $100.00 | $100.00 | 17,824 | — | — |
| 2018-04-25 | $98.63 | $98.63 | 50,032 | — | — |
| 2018-04-24 | $97.63 | $97.63 | 21,720 | — | — |
| 2018-04-23 | $98.13 | $98.13 | 14,088 | — | — |
| 2018-04-20 | $100.13 | $100.13 | 26,864 | — | — |
| 2018-04-19 | $97.25 | $97.25 | 29,376 | — | — |
| 2018-04-18 | $100.00 | $100.00 | 60,920 | — | — |
| 2018-04-17 | $94.25 | $94.25 | 41,576 | — | — |
| 2018-04-16 | $89.25 | $89.25 | 30,392 | — | — |
| 2018-04-13 | $91.63 | $91.63 | 24,920 | — | — |
| 2018-04-12 | $92.38 | $92.38 | 25,992 | — | — |
| 2018-04-11 | $97.75 | $97.75 | 59,920 | — | — |
| 2018-04-10 | $98.88 | $98.88 | 39,920 | — | — |
| 2018-04-09 | $100.00 | $100.00 | 33,648 | — | — |
| 2018-04-06 | $100.00 | $100.00 | 10,880 | — | — |
| 2018-04-05 | $101.38 | $101.38 | 29,992 | — | — |
| 2018-04-04 | $102.63 | $102.63 | 63,336 | — | — |
| 2018-04-03 | $104.50 | $104.50 | 162,088 | — | — |
| 2018-04-02 | $91.88 | $91.88 | 184,328 | — | — |
| 2018-03-29 | $103.75 | $103.75 | 92,136 | — | — |
| 2018-03-28 | $119.63 | $119.63 | 225,456 | — | — |
| 2018-03-27 | $133.63 | $133.63 | 34,264 | — | — |
| 2018-03-26 | $137.50 | $137.50 | 148,320 | — | — |
| 2018-03-23 | $138.75 | $138.75 | 553,200 | — | — |