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
- 2014-06-18 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 | $45.45 | $45.45 | 19,087 | — | — |
| 2018-12-28 | $40.20 | $40.20 | 13,587 | — | — |
| 2018-12-27 | $40.80 | $40.80 | 24,540 | — | — |
| 2018-12-26 | $36.60 | $36.60 | 72,967 | — | — |
| 2018-12-24 | $35.40 | $35.40 | 16,280 | — | — |
| 2018-12-21 | $36.00 | $36.00 | 24,520 | — | — |
| 2018-12-20 | $38.25 | $38.25 | 19,880 | — | — |
| 2018-12-19 | $39.60 | $39.60 | 9,587 | — | — |
| 2018-12-18 | $39.75 | $39.75 | 9,480 | — | — |
| 2018-12-17 | $40.50 | $40.50 | 20,260 | — | — |
| 2018-12-14 | $44.40 | $44.40 | 53,860 | — | — |
| 2018-12-13 | $45.00 | $45.00 | 15,607 | — | — |
| 2018-12-12 | $44.70 | $44.70 | 13,547 | — | — |
| 2018-12-11 | $46.65 | $46.65 | 9,213 | — | — |
| 2018-12-10 | $43.95 | $43.95 | 17,920 | — | — |
| 2018-12-07 | $47.55 | $47.55 | 7,380 | — | — |
| 2018-12-06 | $47.25 | $47.25 | 13,427 | — | — |
| 2018-12-04 | $49.20 | $49.20 | 10,060 | — | — |
| 2018-12-03 | $51.45 | $51.45 | 9,453 | — | — |
| 2018-11-30 | $52.20 | $52.20 | 8,267 | — | — |
| 2018-11-29 | $52.80 | $52.80 | 5,333 | — | — |
| 2018-11-28 | $51.30 | $51.30 | 8,013 | — | — |
| 2018-11-27 | $48.75 | $48.75 | 12,133 | — | — |
| 2018-11-26 | $50.55 | $50.55 | 12,527 | — | — |
| 2018-11-23 | $50.40 | $50.40 | 6,713 | — | — |
| 2018-11-21 | $51.90 | $51.90 | 5,200 | — | — |
| 2018-11-20 | $50.40 | $50.40 | 11,833 | — | — |
| 2018-11-19 | $49.80 | $49.80 | 9,533 | — | — |
| 2018-11-16 | $52.20 | $52.20 | 16,073 | — | — |
| 2018-11-15 | $50.25 | $50.25 | 8,807 | — | — |
| 2018-11-14 | $52.65 | $52.65 | 7,847 | — | — |
| 2018-11-13 | $54.60 | $54.60 | 9,733 | — | — |
| 2018-11-12 | $54.30 | $54.30 | 13,120 | — | — |
| 2018-11-09 | $58.65 | $58.65 | 6,700 | — | — |
| 2018-11-08 | $62.10 | $62.10 | 14,533 | — | — |
| 2018-11-07 | $65.55 | $65.55 | 7,860 | — | — |
| 2018-11-06 | $65.55 | $65.55 | 4,993 | — | — |
| 2018-11-05 | $66.30 | $66.30 | 12,160 | — | — |
| 2018-11-02 | $70.80 | $70.80 | 5,567 | — | — |
| 2018-11-01 | $69.45 | $69.45 | 8,887 | — | — |
| 2018-10-31 | $64.80 | $64.80 | 6,780 | — | — |
| 2018-10-30 | $64.50 | $64.50 | 7,707 | — | — |
| 2018-10-29 | $62.40 | $62.40 | 8,360 | — | — |
| 2018-10-26 | $62.85 | $62.85 | 11,773 | — | — |
| 2018-10-25 | $60.90 | $60.90 | 10,673 | — | — |
| 2018-10-24 | $61.50 | $61.50 | 10,487 | — | — |
| 2018-10-23 | $65.70 | $65.70 | 12,953 | — | — |
| 2018-10-22 | $69.15 | $69.15 | 5,967 | — | — |
| 2018-10-19 | $71.25 | $71.25 | 10,000 | — | — |
| 2018-10-18 | $73.65 | $73.65 | 11,340 | — | — |
| 2018-10-17 | $79.35 | $79.35 | 8,020 | — | — |
| 2018-10-16 | $78.45 | $78.45 | 67,713 | — | — |
| 2018-10-15 | $69.30 | $69.30 | 13,460 | — | — |
| 2018-10-12 | $67.50 | $67.50 | 13,187 | — | — |
| 2018-10-11 | $68.10 | $68.10 | 13,933 | — | — |
| 2018-10-10 | $71.70 | $71.70 | 9,820 | — | — |
| 2018-10-09 | $78.00 | $78.00 | 20,080 | — | — |
| 2018-10-08 | $78.90 | $78.90 | 4,707 | — | — |
| 2018-10-05 | $79.65 | $79.65 | 14,007 | — | — |
| 2018-10-04 | $81.00 | $81.00 | 9,847 | — | — |
| 2018-10-03 | $82.35 | $82.35 | 6,780 | — | — |
| 2018-10-02 | $78.30 | $78.30 | 8,627 | — | — |
| 2018-10-01 | $81.00 | $81.00 | 8,733 | — | — |
| 2018-09-28 | $83.70 | $83.70 | 6,600 | — | — |
| 2018-09-27 | $83.85 | $83.85 | 4,907 | — | — |
| 2018-09-26 | $84.45 | $84.45 | 4,127 | — | — |
| 2018-09-25 | $84.90 | $84.90 | 14,920 | — | — |
| 2018-09-24 | $84.60 | $84.60 | 11,433 | — | — |
| 2018-09-21 | $84.30 | $84.30 | 11,940 | — | — |
| 2018-09-20 | $85.65 | $85.65 | 13,340 | — | — |
| 2018-09-19 | $86.55 | $86.55 | 4,800 | — | — |
| 2018-09-18 | $86.25 | $86.25 | 5,387 | — | — |
| 2018-09-17 | $86.70 | $86.70 | 6,107 | — | — |
| 2018-09-14 | $85.05 | $85.05 | 2,927 | — | — |
| 2018-09-13 | $86.70 | $86.70 | 14,033 | — | — |
| 2018-09-12 | $83.70 | $83.70 | 11,053 | — | — |
| 2018-09-11 | $88.50 | $88.50 | 8,007 | — | — |
| 2018-09-10 | $90.90 | $90.90 | 4,793 | — | — |
| 2018-09-07 | $88.65 | $88.65 | 4,467 | — | — |
| 2018-09-06 | $88.20 | $88.20 | 6,807 | — | — |
| 2018-09-05 | $88.35 | $88.35 | 8,407 | — | — |
| 2018-09-04 | $89.10 | $89.10 | 11,233 | — | — |
| 2018-08-31 | $93.15 | $93.15 | 16,687 | — | — |
| 2018-08-30 | $87.90 | $87.90 | 9,227 | — | — |
| 2018-08-29 | $86.10 | $86.10 | 13,567 | — | — |
| 2018-08-28 | $88.20 | $88.20 | 9,433 | — | — |
| 2018-08-27 | $93.45 | $93.45 | 3,600 | — | — |
| 2018-08-24 | $92.70 | $92.70 | 4,960 | — | — |
| 2018-08-23 | $92.70 | $92.70 | 5,640 | — | — |
| 2018-08-22 | $94.20 | $94.20 | 7,060 | — | — |
| 2018-08-21 | $93.00 | $93.00 | 5,187 | — | — |
| 2018-08-20 | $90.90 | $90.90 | 3,027 | — | — |
| 2018-08-17 | $90.90 | $90.90 | 5,527 | — | — |
| 2018-08-16 | $90.00 | $90.00 | 4,840 | — | — |
| 2018-08-15 | $87.90 | $87.90 | 4,580 | — | — |
| 2018-08-14 | $88.65 | $88.65 | 7,920 | — | — |
| 2018-08-13 | $85.65 | $85.65 | 6,393 | — | — |
| 2018-08-10 | $88.20 | $88.20 | 4,373 | — | — |
| 2018-08-09 | $88.35 | $88.35 | 10,767 | — | — |
| 2018-08-08 | $87.75 | $87.75 | 16,667 | — | — |
| 2018-08-07 | $94.35 | $94.35 | 3,780 | — | — |
| 2018-08-06 | $95.40 | $95.40 | 6,540 | — | — |
| 2018-08-03 | $95.70 | $95.70 | 4,827 | — | — |
| 2018-08-02 | $96.90 | $96.90 | 5,773 | — | — |
| 2018-08-01 | $101.10 | $101.10 | 3,620 | — | — |
| 2018-07-31 | $101.10 | $101.10 | 7,087 | — | — |
| 2018-07-30 | $96.75 | $96.75 | 6,467 | — | — |
| 2018-07-27 | $94.50 | $94.50 | 9,267 | — | — |
| 2018-07-26 | $100.20 | $100.20 | 7,433 | — | — |
| 2018-07-25 | $100.20 | $100.20 | 4,747 | — | — |
| 2018-07-24 | $101.85 | $101.85 | 8,753 | — | — |
| 2018-07-23 | $102.00 | $102.00 | 5,680 | — | — |
| 2018-07-20 | $103.20 | $103.20 | 7,073 | — | — |
| 2018-07-19 | $103.95 | $103.95 | 11,220 | — | — |
| 2018-07-18 | $104.25 | $104.25 | 15,253 | — | — |
| 2018-07-17 | $107.40 | $107.40 | 7,127 | — | — |
| 2018-07-16 | $109.80 | $109.80 | 8,960 | — | — |
| 2018-07-13 | $110.10 | $110.10 | 11,380 | — | — |
| 2018-07-12 | $106.95 | $106.95 | 7,193 | — | — |
| 2018-07-11 | $104.70 | $104.70 | 7,353 | — | — |
| 2018-07-10 | $107.70 | $107.70 | 10,387 | — | — |
| 2018-07-09 | $113.70 | $113.70 | 33,553 | — | — |
| 2018-07-06 | $109.80 | $109.80 | 5,987 | — | — |
| 2018-07-05 | $109.50 | $109.50 | 8,393 | — | — |
| 2018-07-03 | $107.25 | $107.25 | 12,767 | — | — |
| 2018-07-02 | $103.20 | $103.20 | 6,947 | — | — |
| 2018-06-29 | $96.15 | $96.15 | 8,587 | — | — |
| 2018-06-28 | $95.70 | $95.70 | 7,793 | — | — |
| 2018-06-27 | $96.90 | $96.90 | 7,767 | — | — |
| 2018-06-26 | $99.15 | $99.15 | 7,187 | — | — |
| 2018-06-25 | $96.00 | $96.00 | 13,920 | — | — |
| 2018-06-22 | $103.20 | $103.20 | 85,267 | — | — |
| 2018-06-21 | $101.70 | $101.70 | 21,880 | — | — |
| 2018-06-20 | $109.05 | $109.05 | 8,900 | — | — |
| 2018-06-19 | $110.10 | $110.10 | 6,073 | — | — |
| 2018-06-18 | $110.85 | $110.85 | 12,420 | — | — |
| 2018-06-15 | $110.25 | $110.25 | 8,413 | — | — |
| 2018-06-14 | $109.05 | $109.05 | 13,153 | — | — |
| 2018-06-13 | $108.60 | $108.60 | 7,207 | — | — |
| 2018-06-12 | $108.60 | $108.60 | 8,820 | — | — |
| 2018-06-11 | $111.30 | $111.30 | 7,987 | — | — |
| 2018-06-08 | $111.00 | $111.00 | 5,387 | — | — |
| 2018-06-07 | $111.60 | $111.60 | 9,827 | — | — |
| 2018-06-06 | $112.35 | $112.35 | 10,067 | — | — |
| 2018-06-05 | $111.90 | $111.90 | 10,547 | — | — |
| 2018-06-04 | $111.45 | $111.45 | 10,287 | — | — |
| 2018-06-01 | $109.80 | $109.80 | 3,827 | — | — |
| 2018-05-31 | $106.05 | $106.05 | 4,520 | — | — |
| 2018-05-30 | $109.05 | $109.05 | 6,287 | — | — |
| 2018-05-29 | $106.35 | $106.35 | 3,940 | — | — |
| 2018-05-25 | $104.55 | $104.55 | 3,893 | — | — |
| 2018-05-24 | $102.90 | $102.90 | 12,480 | — | — |
| 2018-05-23 | $108.30 | $108.30 | 3,400 | — | — |
| 2018-05-22 | $108.75 | $108.75 | 5,673 | — | — |
| 2018-05-21 | $112.20 | $112.20 | 7,733 | — | — |
| 2018-05-18 | $112.05 | $112.05 | 10,400 | — | — |
| 2018-05-17 | $111.45 | $111.45 | 12,147 | — | — |
| 2018-05-16 | $112.65 | $112.65 | 9,853 | — | — |
| 2018-05-15 | $112.50 | $112.50 | 9,553 | — | — |
| 2018-05-14 | $115.65 | $115.65 | 11,613 | — | — |
| 2018-05-11 | $115.35 | $115.35 | 9,107 | — | — |
| 2018-05-10 | $112.65 | $112.65 | 18,633 | — | — |
| 2018-05-09 | $113.40 | $113.40 | 15,093 | — | — |
| 2018-05-08 | $113.25 | $113.25 | 6,527 | — | — |
| 2018-05-07 | $113.25 | $113.25 | 17,393 | — | — |
| 2018-05-04 | $111.60 | $111.60 | 9,100 | — | — |
| 2018-05-03 | $109.50 | $109.50 | 9,327 | — | — |
| 2018-05-02 | $108.60 | $108.60 | 9,967 | — | — |
| 2018-05-01 | $103.35 | $103.35 | 6,547 | — | — |
| 2018-04-30 | $102.90 | $102.90 | 4,313 | — | — |
| 2018-04-27 | $103.80 | $103.80 | 4,787 | — | — |
| 2018-04-26 | $103.95 | $103.95 | 14,853 | — | — |
| 2018-04-25 | $99.30 | $99.30 | 5,453 | — | — |
| 2018-04-24 | $96.30 | $96.30 | 3,920 | — | — |
| 2018-04-23 | $100.50 | $100.50 | 10,400 | — | — |
| 2018-04-20 | $95.85 | $95.85 | 5,913 | — | — |
| 2018-04-19 | $97.35 | $97.35 | 4,440 | — | — |
| 2018-04-18 | $99.00 | $99.00 | 9,087 | — | — |
| 2018-04-17 | $96.30 | $96.30 | 15,933 | — | — |
| 2018-04-16 | $99.60 | $99.60 | 5,747 | — | — |
| 2018-04-13 | $97.05 | $97.05 | 13,927 | — | — |
| 2018-04-12 | $106.05 | $106.05 | 10,673 | — | — |
| 2018-04-11 | $106.50 | $106.50 | 5,587 | — | — |
| 2018-04-10 | $102.45 | $102.45 | 7,013 | — | — |
| 2018-04-09 | $99.75 | $99.75 | 10,007 | — | — |
| 2018-04-06 | $97.50 | $97.50 | 14,613 | — | — |
| 2018-04-05 | $103.05 | $103.05 | 11,447 | — | — |
| 2018-04-04 | $102.00 | $102.00 | 20,093 | — | — |
| 2018-04-03 | $101.85 | $101.85 | 30,400 | — | — |
| 2018-04-02 | $97.65 | $97.65 | 26,867 | — | — |
| 2018-03-29 | $105.15 | $105.15 | 62,440 | — | — |
| 2018-03-28 | $102.30 | $102.30 | 14,533 | — | — |
| 2018-03-27 | $105.30 | $105.30 | 20,200 | — | — |
| 2018-03-26 | $112.65 | $112.65 | 29,273 | — | — |
| 2018-03-23 | $106.65 | $106.65 | 24,373 | — | — |
| 2018-03-22 | $114.15 | $114.15 | 46,700 | — | — |
| 2018-03-21 | $112.65 | $112.65 | 16,513 | — | — |
| 2018-03-20 | $113.85 | $113.85 | 19,073 | — | — |
| 2018-03-19 | $113.25 | $113.25 | 29,493 | — | — |
| 2018-03-16 | $111.75 | $111.75 | 45,800 | — | — |
| 2018-03-15 | $108.60 | $108.60 | 24,773 | — | — |
| 2018-03-14 | $105.75 | $105.75 | 16,067 | — | — |
| 2018-03-13 | $105.30 | $105.30 | 14,220 | — | — |
| 2018-03-12 | $106.20 | $106.20 | 19,753 | — | — |
| 2018-03-09 | $102.90 | $102.90 | 35,353 | — | — |
| 2018-03-08 | $96.60 | $96.60 | 9,653 | — | — |
| 2018-03-07 | $92.25 | $92.25 | 6,880 | — | — |
| 2018-03-06 | $93.45 | $93.45 | 8,547 | — | — |
| 2018-03-05 | $94.80 | $94.80 | 13,860 | — | — |
| 2018-03-02 | $87.90 | $87.90 | 7,907 | — | — |
| 2018-03-01 | $85.65 | $85.65 | 13,693 | — | — |
| 2018-02-28 | $83.25 | $83.25 | 8,780 | — | — |
| 2018-02-27 | $83.55 | $83.55 | 8,740 | — | — |
| 2018-02-26 | $84.30 | $84.30 | 9,427 | — | — |
| 2018-02-23 | $83.55 | $83.55 | 6,800 | — | — |
| 2018-02-22 | $82.20 | $82.20 | 8,680 | — | — |
| 2018-02-21 | $81.00 | $81.00 | 15,140 | — | — |
| 2018-02-20 | $82.65 | $82.65 | 5,673 | — | — |
| 2018-02-16 | $84.15 | $84.15 | 16,867 | — | — |
| 2018-02-15 | $83.85 | $83.85 | 21,300 | — | — |
| 2018-02-14 | $87.30 | $87.30 | 19,413 | — | — |
| 2018-02-13 | $82.50 | $82.50 | 15,740 | — | — |
| 2018-02-12 | $82.50 | $82.50 | 49,593 | — | — |
| 2018-02-09 | $80.70 | $80.70 | 202,947 | — | — |
| 2018-02-08 | $97.80 | $97.80 | 46,087 | — | — |
| 2018-02-07 | $104.85 | $104.85 | 19,053 | — | — |
| 2018-02-06 | $111.90 | $111.90 | 18,880 | — | — |
| 2018-02-05 | $116.25 | $116.25 | 13,933 | — | — |
| 2018-02-02 | $129.00 | $129.00 | 21,393 | — | — |
| 2018-02-01 | $119.70 | $119.70 | 11,607 | — | — |
| 2018-01-31 | $112.50 | $112.50 | 17,233 | — | — |
| 2018-01-30 | $122.10 | $122.10 | 8,887 | — | — |
| 2018-01-29 | $116.10 | $116.10 | 11,920 | — | — |
| 2018-01-26 | $128.70 | $128.70 | 4,860 | — | — |
| 2018-01-25 | $127.95 | $127.95 | 5,527 | — | — |
| 2018-01-24 | $125.55 | $125.55 | 7,720 | — | — |
| 2018-01-23 | $121.65 | $121.65 | 4,853 | — | — |
| 2018-01-22 | $121.95 | $121.95 | 5,313 | — | — |
| 2018-01-19 | $120.60 | $120.60 | 5,380 | — | — |
| 2018-01-18 | $118.80 | $118.80 | 9,387 | — | — |
| 2018-01-17 | $121.95 | $121.95 | 15,040 | — | — |
| 2018-01-16 | $124.20 | $124.20 | 9,940 | — | — |
| 2018-01-12 | $133.65 | $133.65 | 9,387 | — | — |
| 2018-01-11 | $128.40 | $128.40 | 7,373 | — | — |
| 2018-01-10 | $127.95 | $127.95 | 4,500 | — | — |
| 2018-01-09 | $125.70 | $125.70 | 16,767 | — | — |
| 2018-01-08 | $128.40 | $128.40 | 12,913 | — | — |
| 2018-01-05 | $136.50 | $136.50 | 25,640 | — | — |
| 2018-01-04 | $145.95 | $145.95 | 10,773 | — | — |
| 2018-01-03 | $145.80 | $145.80 | 13,173 | — | — |
| 2018-01-02 | $154.65 | $154.65 | 18,360 | — | — |