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
- 2014-10-22 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 | $90.80 | $90.80 | 1,665 | — | — |
| 2018-12-28 | $90.00 | $90.00 | 2,953 | — | — |
| 2018-12-27 | $74.00 | $74.00 | 1,368 | — | — |
| 2018-12-26 | $74.80 | $74.80 | 1,473 | — | — |
| 2018-12-24 | $72.00 | $72.00 | 758 | — | — |
| 2018-12-21 | $75.60 | $75.60 | 3,043 | — | — |
| 2018-12-20 | $74.40 | $74.40 | 1,663 | — | — |
| 2018-12-19 | $75.60 | $75.60 | 1,050 | — | — |
| 2018-12-18 | $73.20 | $73.20 | 2,443 | — | — |
| 2018-12-17 | $74.40 | $74.40 | 1,825 | — | — |
| 2018-12-14 | $73.60 | $73.60 | 1,200 | — | — |
| 2018-12-13 | $74.40 | $74.40 | 895 | — | — |
| 2018-12-12 | $73.60 | $73.60 | 333 | — | — |
| 2018-12-11 | $70.40 | $70.40 | 558 | — | — |
| 2018-12-10 | $70.40 | $70.40 | 1,273 | — | — |
| 2018-12-07 | $70.00 | $70.00 | 900 | — | — |
| 2018-12-06 | $67.20 | $67.20 | 448 | — | — |
| 2018-12-04 | $70.80 | $70.80 | 733 | — | — |
| 2018-12-03 | $68.00 | $68.00 | 368 | — | — |
| 2018-11-30 | $66.40 | $66.40 | 80 | — | — |
| 2018-11-29 | $69.60 | $69.60 | 188 | — | — |
| 2018-11-28 | $69.20 | $69.20 | 265 | — | — |
| 2018-11-27 | $70.72 | $70.72 | 45 | — | — |
| 2018-11-26 | $71.20 | $71.20 | 598 | — | — |
| 2018-11-23 | $68.80 | $68.80 | 98 | — | — |
| 2018-11-21 | $72.00 | $72.00 | 478 | — | — |
| 2018-11-20 | $70.80 | $70.80 | 803 | — | — |
| 2018-11-19 | $66.00 | $66.00 | 298 | — | — |
| 2018-11-16 | $64.80 | $64.80 | 688 | — | — |
| 2018-11-15 | $66.40 | $66.40 | 308 | — | — |
| 2018-11-14 | $62.00 | $62.00 | 995 | — | — |
| 2018-11-13 | $66.00 | $66.00 | 343 | — | — |
| 2018-11-12 | $70.00 | $70.00 | 535 | — | — |
| 2018-11-09 | $69.20 | $69.20 | 923 | — | — |
| 2018-11-08 | $69.60 | $69.60 | 623 | — | — |
| 2018-11-07 | $66.20 | $66.20 | 415 | — | — |
| 2018-11-06 | $69.60 | $69.60 | 363 | — | — |
| 2018-11-05 | $68.00 | $68.00 | 755 | — | — |
| 2018-11-02 | $66.40 | $66.40 | 640 | — | — |
| 2018-11-01 | $68.00 | $68.00 | 578 | — | — |
| 2018-10-31 | $64.00 | $64.00 | 453 | — | — |
| 2018-10-30 | $68.00 | $68.00 | 438 | — | — |
| 2018-10-29 | $68.40 | $68.40 | 165 | — | — |
| 2018-10-26 | $64.00 | $64.00 | 1,270 | — | — |
| 2018-10-25 | $70.40 | $70.40 | 658 | — | — |
| 2018-10-24 | $80.40 | $80.40 | 1,405 | — | — |
| 2018-10-23 | $77.20 | $77.20 | 283 | — | — |
| 2018-10-22 | $77.80 | $77.80 | 398 | — | — |
| 2018-10-19 | $78.80 | $78.80 | 1,125 | — | — |
| 2018-10-18 | $80.00 | $80.00 | 1,103 | — | — |
| 2018-10-17 | $71.60 | $71.60 | 1,000 | — | — |
| 2018-10-16 | $70.00 | $70.00 | 865 | — | — |
| 2018-10-15 | $66.00 | $66.00 | 1,363 | — | — |
| 2018-10-12 | $63.20 | $63.20 | 1,610 | — | — |
| 2018-10-11 | $63.60 | $63.60 | 1,295 | — | — |
| 2018-10-10 | $62.80 | $62.80 | 1,023 | — | — |
| 2018-10-09 | $67.20 | $67.20 | 993 | — | — |
| 2018-10-08 | $61.20 | $61.20 | 1,740 | — | — |
| 2018-10-05 | $66.00 | $66.00 | 978 | — | — |
| 2018-10-04 | $70.00 | $70.00 | 1,465 | — | — |
| 2018-10-03 | $68.80 | $68.80 | 2,415 | — | — |
| 2018-10-02 | $71.60 | $71.60 | 1,745 | — | — |
| 2018-10-01 | $74.00 | $74.00 | 1,383 | — | — |
| 2018-09-28 | $78.00 | $78.00 | 678 | — | — |
| 2018-09-27 | $76.00 | $76.00 | 555 | — | — |
| 2018-09-26 | $80.00 | $80.00 | 503 | — | — |
| 2018-09-25 | $78.00 | $78.00 | 39,933 | — | — |
| 2018-09-24 | $74.00 | $74.00 | 1,900 | — | — |
| 2018-09-21 | $82.00 | $82.00 | 2,723 | — | — |
| 2018-09-20 | $82.00 | $82.00 | 368 | — | — |
| 2018-09-19 | $86.00 | $86.00 | 1,435 | — | — |
| 2018-09-18 | $82.00 | $82.00 | 1,618 | — | — |
| 2018-09-17 | $84.00 | $84.00 | 763 | — | — |
| 2018-09-14 | $88.00 | $88.00 | 270 | — | — |
| 2018-09-13 | $86.00 | $86.00 | 135 | — | — |
| 2018-09-12 | $86.00 | $86.00 | 6,560 | — | — |
| 2018-09-11 | $88.00 | $88.00 | 343 | — | — |
| 2018-09-10 | $90.00 | $90.00 | 895 | — | — |
| 2018-09-07 | $96.00 | $96.00 | 258 | — | — |
| 2018-09-06 | $93.00 | $93.00 | 478 | — | — |
| 2018-09-05 | $90.00 | $90.00 | 718 | — | — |
| 2018-09-04 | $86.00 | $86.00 | 1,280 | — | — |
| 2018-08-31 | $94.00 | $94.00 | 250 | — | — |
| 2018-08-30 | $94.00 | $94.00 | 188 | — | — |
| 2018-08-29 | $98.00 | $98.00 | 683 | — | — |
| 2018-08-28 | $98.00 | $98.00 | 630 | — | — |
| 2018-08-27 | $96.00 | $96.00 | 500 | — | — |
| 2018-08-24 | $96.00 | $96.00 | 145 | — | — |
| 2018-08-23 | $96.00 | $96.00 | 175 | — | — |
| 2018-08-22 | $96.00 | $96.00 | 200 | — | — |
| 2018-08-21 | $94.00 | $94.00 | 328 | — | — |
| 2018-08-20 | $90.00 | $90.00 | 1,105 | — | — |
| 2018-08-17 | $96.00 | $96.00 | 1,155 | — | — |
| 2018-08-16 | $93.00 | $93.00 | 978 | — | — |
| 2018-08-15 | $90.00 | $90.00 | 558 | — | — |
| 2018-08-14 | $93.00 | $93.00 | 85 | — | — |
| 2018-08-13 | $92.00 | $92.00 | 508 | — | — |
| 2018-08-10 | $92.00 | $92.00 | 78 | — | — |
| 2018-08-09 | $92.00 | $92.00 | 220 | — | — |
| 2018-08-08 | $88.00 | $88.00 | 675 | — | — |
| 2018-08-07 | $90.00 | $90.00 | 665 | — | — |
| 2018-08-06 | $89.80 | $89.80 | 48 | — | — |
| 2018-08-03 | $86.00 | $86.00 | 1,090 | — | — |
| 2018-08-02 | $86.00 | $86.00 | 285 | — | — |
| 2018-08-01 | $85.00 | $85.00 | 323 | — | — |
| 2018-07-31 | $86.00 | $86.00 | 195 | — | — |
| 2018-07-30 | $88.00 | $88.00 | 138 | — | — |
| 2018-07-27 | $88.00 | $88.00 | 1,518 | — | — |
| 2018-07-26 | $96.00 | $96.00 | 503 | — | — |
| 2018-07-25 | $96.00 | $96.00 | 215 | — | — |
| 2018-07-24 | $94.00 | $94.00 | 163 | — | — |
| 2018-07-23 | $94.00 | $94.00 | 310 | — | — |
| 2018-07-20 | $98.00 | $98.00 | 148 | — | — |
| 2018-07-19 | $96.00 | $96.00 | 280 | — | — |
| 2018-07-18 | $100.00 | $100.00 | 275 | — | — |
| 2018-07-17 | $98.00 | $98.00 | 523 | — | — |
| 2018-07-16 | $96.00 | $96.00 | 3,400 | — | — |
| 2018-07-13 | $108.00 | $108.00 | 550 | — | — |
| 2018-07-12 | $104.00 | $104.00 | 60 | — | — |
| 2018-07-11 | $108.00 | $108.00 | 383 | — | — |
| 2018-07-10 | $104.00 | $104.00 | 160 | — | — |
| 2018-07-09 | $106.00 | $106.00 | 230 | — | — |
| 2018-07-06 | $106.00 | $106.00 | 505 | — | — |
| 2018-07-05 | $112.00 | $112.00 | 528 | — | — |
| 2018-07-03 | $102.00 | $102.00 | 148 | — | — |
| 2018-07-02 | $102.00 | $102.00 | 193 | — | — |
| 2018-06-29 | $98.00 | $98.00 | 273 | — | — |
| 2018-06-28 | $102.00 | $102.00 | 593 | — | — |
| 2018-06-27 | $98.00 | $98.00 | 845 | — | — |
| 2018-06-26 | $102.00 | $102.00 | 925 | — | — |
| 2018-06-25 | $106.00 | $106.00 | 860 | — | — |
| 2018-06-22 | $110.00 | $110.00 | 1,650 | — | — |
| 2018-06-21 | $104.00 | $104.00 | 440 | — | — |
| 2018-06-20 | $108.00 | $108.00 | 605 | — | — |
| 2018-06-19 | $104.00 | $104.00 | 1,115 | — | — |
| 2018-06-18 | $108.00 | $108.00 | 545 | — | — |
| 2018-06-15 | $106.00 | $106.00 | 2,245 | — | — |
| 2018-06-14 | $108.00 | $108.00 | 383 | — | — |
| 2018-06-13 | $108.00 | $108.00 | 1,720 | — | — |
| 2018-06-12 | $110.00 | $110.00 | 2,400 | — | — |
| 2018-06-11 | $102.00 | $102.00 | 1,270 | — | — |
| 2018-06-08 | $100.00 | $100.00 | 2,303 | — | — |
| 2018-06-07 | $90.00 | $90.00 | 560 | — | — |
| 2018-06-06 | $86.00 | $86.00 | 148 | — | — |
| 2018-06-05 | $88.00 | $88.00 | 63 | — | — |
| 2018-06-04 | $86.00 | $86.00 | 180 | — | — |
| 2018-06-01 | $92.00 | $92.00 | 490 | — | — |
| 2018-05-31 | $86.00 | $86.00 | 220 | — | — |
| 2018-05-30 | $88.00 | $88.00 | 683 | — | — |
| 2018-05-29 | $84.00 | $84.00 | 765 | — | — |
| 2018-05-25 | $82.00 | $82.00 | 285 | — | — |
| 2018-05-24 | $84.00 | $84.00 | 125 | — | — |
| 2018-05-23 | $82.00 | $82.00 | 390 | — | — |
| 2018-05-22 | $84.00 | $84.00 | 460 | — | — |
| 2018-05-21 | $86.00 | $86.00 | 295 | — | — |
| 2018-05-18 | $84.00 | $84.00 | 418 | — | — |
| 2018-05-17 | $80.00 | $80.00 | 1,123 | — | — |
| 2018-05-16 | $82.00 | $82.00 | 1,220 | — | — |
| 2018-05-15 | $84.00 | $84.00 | 545 | — | — |
| 2018-05-14 | $88.00 | $88.00 | 1,913 | — | — |
| 2018-05-11 | $84.00 | $84.00 | 725 | — | — |
| 2018-05-10 | $84.00 | $84.00 | 1,150 | — | — |
| 2018-05-09 | $84.00 | $84.00 | 165 | — | — |
| 2018-05-08 | $86.00 | $86.00 | 285 | — | — |
| 2018-05-07 | $84.00 | $84.00 | 163 | — | — |
| 2018-05-04 | $85.00 | $85.00 | 225 | — | — |
| 2018-05-03 | $88.00 | $88.00 | 348 | — | — |
| 2018-05-02 | $86.00 | $86.00 | 913 | — | — |
| 2018-05-01 | $88.00 | $88.00 | 345 | — | — |
| 2018-04-30 | $86.00 | $86.00 | 1,525 | — | — |
| 2018-04-27 | $86.00 | $86.00 | 793 | — | — |
| 2018-04-26 | $88.00 | $88.00 | 305 | — | — |
| 2018-04-25 | $86.72 | $86.72 | 413 | — | — |
| 2018-04-24 | $88.00 | $88.00 | 483 | — | — |
| 2018-04-23 | $92.00 | $92.00 | 320 | — | — |
| 2018-04-20 | $90.00 | $90.00 | 2,673 | — | — |
| 2018-04-19 | $98.00 | $98.00 | 995 | — | — |
| 2018-04-18 | $94.00 | $94.00 | 1,720 | — | — |
| 2018-04-17 | $98.00 | $98.00 | 445 | — | — |
| 2018-04-16 | $94.00 | $94.00 | 645 | — | — |
| 2018-04-13 | $98.00 | $98.00 | 618 | — | — |
| 2018-04-12 | $98.00 | $98.00 | 643 | — | — |
| 2018-04-11 | $100.00 | $100.00 | 820 | — | — |
| 2018-04-10 | $98.00 | $98.00 | 700 | — | — |
| 2018-04-09 | $96.00 | $96.00 | 658 | — | — |
| 2018-04-06 | $98.00 | $98.00 | 628 | — | — |
| 2018-04-05 | $100.00 | $100.00 | 518 | — | — |
| 2018-04-04 | $100.00 | $100.00 | 320 | — | — |
| 2018-04-03 | $98.00 | $98.00 | 315 | — | — |
| 2018-04-02 | $98.00 | $98.00 | 548 | — | — |
| 2018-03-29 | $100.00 | $100.00 | 863 | — | — |
| 2018-03-28 | $102.00 | $102.00 | 385 | — | — |
| 2018-03-27 | $102.00 | $102.00 | 490 | — | — |
| 2018-03-26 | $96.00 | $96.00 | 1,238 | — | — |
| 2018-03-23 | $104.00 | $104.00 | 1,295 | — | — |
| 2018-03-22 | $112.00 | $112.00 | 1,655 | — | — |
| 2018-03-21 | $108.00 | $108.00 | 3,110 | — | — |
| 2018-03-20 | $100.00 | $100.00 | 2,403 | — | — |
| 2018-03-19 | $96.00 | $96.00 | 1,150 | — | — |
| 2018-03-16 | $98.00 | $98.00 | 2,270 | — | — |
| 2018-03-15 | $86.00 | $86.00 | 1,288 | — | — |
| 2018-03-14 | $92.00 | $92.00 | 660 | — | — |
| 2018-03-13 | $96.00 | $96.00 | 695 | — | — |
| 2018-03-12 | $90.00 | $90.00 | 1,233 | — | — |
| 2018-03-09 | $92.00 | $92.00 | 873 | — | — |
| 2018-03-08 | $98.00 | $98.00 | 730 | — | — |
| 2018-03-07 | $92.00 | $92.00 | 1,168 | — | — |
| 2018-03-06 | $88.00 | $88.00 | 1,150 | — | — |
| 2018-03-05 | $84.00 | $84.00 | 515 | — | — |
| 2018-03-02 | $88.00 | $88.00 | 758 | — | — |
| 2018-03-01 | $92.00 | $92.00 | 288 | — | — |
| 2018-02-28 | $90.00 | $90.00 | 305 | — | — |
| 2018-02-27 | $88.00 | $88.00 | 315 | — | — |
| 2018-02-26 | $86.00 | $86.00 | 410 | — | — |
| 2018-02-23 | $88.00 | $88.00 | 550 | — | — |
| 2018-02-22 | $92.00 | $92.00 | 1,553 | — | — |
| 2018-02-21 | $92.00 | $92.00 | 388 | — | — |
| 2018-02-20 | $86.00 | $86.00 | 665 | — | — |
| 2018-02-16 | $84.00 | $84.00 | 145 | — | — |
| 2018-02-15 | $85.00 | $85.00 | 528 | — | — |
| 2018-02-14 | $84.00 | $84.00 | 698 | — | — |
| 2018-02-13 | $90.00 | $90.00 | 170 | — | — |
| 2018-02-12 | $90.00 | $90.00 | 385 | — | — |
| 2018-02-09 | $89.80 | $89.80 | 973 | — | — |
| 2018-02-08 | $86.00 | $86.00 | 188 | — | — |
| 2018-02-07 | $96.00 | $96.00 | 1,770 | — | — |
| 2018-02-06 | $88.00 | $88.00 | 1,243 | — | — |
| 2018-02-05 | $84.00 | $84.00 | 730 | — | — |
| 2018-02-02 | $90.00 | $90.00 | 365 | — | — |
| 2018-02-01 | $92.00 | $92.00 | 808 | — | — |
| 2018-01-31 | $90.00 | $90.00 | 1,128 | — | — |
| 2018-01-30 | $98.00 | $98.00 | 3,403 | — | — |
| 2018-01-29 | $98.00 | $98.00 | 1,940 | — | — |
| 2018-01-26 | $88.00 | $88.00 | 448 | — | — |
| 2018-01-25 | $84.00 | $84.00 | 825 | — | — |
| 2018-01-24 | $86.00 | $86.00 | 963 | — | — |
| 2018-01-23 | $82.00 | $82.00 | 4,630 | — | — |
| 2018-01-22 | $99.00 | $99.00 | 670 | — | — |
| 2018-01-19 | $98.00 | $98.00 | 2,640 | — | — |
| 2018-01-18 | $98.00 | $98.00 | 3,858 | — | — |
| 2018-01-17 | $114.00 | $114.00 | 10,410 | — | — |
| 2018-01-16 | $94.00 | $94.00 | 3,383 | — | — |
| 2018-01-12 | $100.00 | $100.00 | 6,030 | — | — |
| 2018-01-11 | $96.00 | $96.00 | 12,383 | — | — |
| 2018-01-10 | $76.00 | $76.00 | 938 | — | — |
| 2018-01-09 | $76.00 | $76.00 | 130 | — | — |
| 2018-01-08 | $74.00 | $74.00 | 455 | — | — |
| 2018-01-05 | $76.00 | $76.00 | 1,080 | — | — |
| 2018-01-04 | $74.00 | $74.00 | 603 | — | — |
| 2018-01-03 | $74.00 | $74.00 | 448 | — | — |
| 2018-01-02 | $76.00 | $76.00 | 508 | — | — |