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
- 2015-07-30 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 | $106.00 | $106.00 | 833,925 | — | — |
| 2018-12-28 | $90.80 | $90.80 | 1,020,180 | — | — |
| 2018-12-27 | $41.20 | $41.20 | 4,190 | — | — |
| 2018-12-26 | $42.40 | $42.40 | 4,888 | — | — |
| 2018-12-24 | $46.40 | $46.40 | 2,245 | — | — |
| 2018-12-21 | $45.60 | $45.60 | 4,538 | — | — |
| 2018-12-20 | $53.20 | $53.20 | 2,918 | — | — |
| 2018-12-19 | $52.00 | $52.00 | 2,398 | — | — |
| 2018-12-18 | $54.80 | $54.80 | 4,180 | — | — |
| 2018-12-17 | $60.00 | $60.00 | 2,080 | — | — |
| 2018-12-14 | $64.40 | $64.40 | 2,648 | — | — |
| 2018-12-13 | $67.60 | $67.60 | 4,335 | — | — |
| 2018-12-12 | $72.80 | $72.80 | 2,743 | — | — |
| 2018-12-11 | $76.00 | $76.00 | 2,005 | — | — |
| 2018-12-10 | $73.60 | $73.60 | 2,355 | — | — |
| 2018-12-07 | $77.20 | $77.20 | 2,348 | — | — |
| 2018-12-06 | $82.40 | $82.40 | 7,370 | — | — |
| 2018-12-04 | $84.00 | $84.00 | 18,580 | — | — |
| 2018-12-03 | $79.60 | $79.60 | 20,175 | — | — |
| 2018-11-30 | $67.60 | $67.60 | 5,440 | — | — |
| 2018-11-29 | $66.00 | $66.00 | 3,588 | — | — |
| 2018-11-28 | $63.60 | $63.60 | 4,820 | — | — |
| 2018-11-27 | $66.40 | $66.40 | 2,493 | — | — |
| 2018-11-26 | $68.80 | $68.80 | 5,023 | — | — |
| 2018-11-23 | $67.60 | $67.60 | 1,725 | — | — |
| 2018-11-21 | $69.60 | $69.60 | 2,663 | — | — |
| 2018-11-20 | $69.20 | $69.20 | 4,653 | — | — |
| 2018-11-19 | $73.20 | $73.20 | 3,103 | — | — |
| 2018-11-16 | $74.00 | $74.00 | 3,688 | — | — |
| 2018-11-15 | $76.40 | $76.40 | 6,555 | — | — |
| 2018-11-14 | $79.60 | $79.60 | 5,198 | — | — |
| 2018-11-13 | $83.20 | $83.20 | 13,608 | — | — |
| 2018-11-12 | $96.40 | $96.40 | 6,963 | — | — |
| 2018-11-09 | $105.20 | $105.20 | 5,920 | — | — |
| 2018-11-08 | $105.60 | $105.60 | 12,010 | — | — |
| 2018-11-07 | $106.00 | $106.00 | 8,528 | — | — |
| 2018-11-06 | $104.80 | $104.80 | 13,163 | — | — |
| 2018-11-05 | $100.40 | $100.40 | 9,098 | — | — |
| 2018-11-02 | $103.20 | $103.20 | 10,508 | — | — |
| 2018-11-01 | $106.00 | $106.00 | 13,728 | — | — |
| 2018-10-31 | $104.80 | $104.80 | 42,763 | — | — |
| 2018-10-30 | $94.00 | $94.00 | 23,050 | — | — |
| 2018-10-29 | $116.00 | $116.00 | 11,278 | — | — |
| 2018-10-26 | $119.60 | $119.60 | 26,275 | — | — |
| 2018-10-25 | $130.80 | $130.80 | 20,260 | — | — |
| 2018-10-24 | $138.80 | $138.80 | 92,690 | — | — |
| 2018-10-23 | $147.60 | $147.60 | 25,845 | — | — |
| 2018-10-22 | $149.60 | $149.60 | 37,198 | — | — |
| 2018-10-19 | $149.60 | $149.60 | 80,745 | — | — |
| 2018-10-18 | $134.00 | $134.00 | 30,813 | — | — |
| 2018-10-17 | $146.40 | $146.40 | 372,578 | — | — |
| 2018-10-16 | $114.00 | $114.00 | 47,928 | — | — |
| 2018-10-15 | $116.80 | $116.80 | 37,050 | — | — |
| 2018-10-12 | $131.20 | $131.20 | 54,548 | — | — |
| 2018-10-11 | $135.60 | $135.60 | 90,155 | — | — |
| 2018-10-10 | $139.20 | $139.20 | 197,128 | — | — |
| 2018-10-09 | $131.60 | $131.60 | 329,300 | — | — |
| 2018-10-08 | $120.80 | $120.80 | 69,128 | — | — |
| 2018-10-05 | $134.00 | $134.00 | 670,383 | — | — |
| 2018-10-04 | $106.40 | $106.40 | 146,933 | — | — |
| 2018-10-03 | $136.00 | $136.00 | 1,584,215 | — | — |
| 2018-10-02 | $80.00 | $80.00 | 554,765 | — | — |
| 2018-10-01 | $31.04 | $31.04 | 1,160 | — | — |
| 2018-09-28 | $30.80 | $30.80 | 840 | — | — |
| 2018-09-27 | $30.80 | $30.80 | 1,063 | — | — |
| 2018-09-26 | $31.08 | $31.08 | 1,773 | — | — |
| 2018-09-25 | $31.20 | $31.20 | 2,870 | — | — |
| 2018-09-24 | $33.16 | $33.16 | 2,355 | — | — |
| 2018-09-21 | $33.60 | $33.60 | 1,918 | — | — |
| 2018-09-20 | $32.80 | $32.80 | 2,908 | — | — |
| 2018-09-19 | $33.20 | $33.20 | 1,903 | — | — |
| 2018-09-18 | $32.40 | $32.40 | 7,773 | — | — |
| 2018-09-17 | $28.00 | $28.00 | 15,893 | — | — |
| 2018-09-14 | $32.56 | $32.56 | 7,488 | — | — |
| 2018-09-13 | $36.40 | $36.40 | 2,698 | — | — |
| 2018-09-12 | $37.60 | $37.60 | 3,438 | — | — |
| 2018-09-11 | $39.60 | $39.60 | 10,158 | — | — |
| 2018-09-10 | $37.20 | $37.20 | 1,183 | — | — |
| 2018-09-07 | $37.20 | $37.20 | 3,243 | — | — |
| 2018-09-06 | $39.60 | $39.60 | 2,615 | — | — |
| 2018-09-05 | $40.00 | $40.00 | 1,505 | — | — |
| 2018-09-04 | $41.60 | $41.60 | 2,713 | — | — |
| 2018-08-31 | $43.60 | $43.60 | 2,430 | — | — |
| 2018-08-30 | $44.80 | $44.80 | 2,080 | — | — |
| 2018-08-29 | $46.00 | $46.00 | 1,975 | — | — |
| 2018-08-28 | $46.00 | $46.00 | 623 | — | — |
| 2018-08-27 | $46.80 | $46.80 | 2,035 | — | — |
| 2018-08-24 | $46.80 | $46.80 | 1,123 | — | — |
| 2018-08-23 | $48.40 | $48.40 | 2,335 | — | — |
| 2018-08-22 | $47.60 | $47.60 | 1,690 | — | — |
| 2018-08-21 | $44.00 | $44.00 | 2,063 | — | — |
| 2018-08-20 | $45.20 | $45.20 | 1,568 | — | — |
| 2018-08-17 | $39.92 | $39.92 | 4,435 | — | — |
| 2018-08-16 | $44.00 | $44.00 | 868 | — | — |
| 2018-08-15 | $45.60 | $45.60 | 1,833 | — | — |
| 2018-08-14 | $46.00 | $46.00 | 928 | — | — |
| 2018-08-13 | $49.20 | $49.20 | 825 | — | — |
| 2018-08-10 | $50.40 | $50.40 | 825 | — | — |
| 2018-08-09 | $49.60 | $49.60 | 1,098 | — | — |
| 2018-08-08 | $48.40 | $48.40 | 750 | — | — |
| 2018-08-07 | $50.00 | $50.00 | 1,305 | — | — |
| 2018-08-06 | $51.60 | $51.60 | 553 | — | — |
| 2018-08-03 | $51.20 | $51.20 | 900 | — | — |
| 2018-08-02 | $52.80 | $52.80 | 1,185 | — | — |
| 2018-08-01 | $52.80 | $52.80 | 1,535 | — | — |
| 2018-07-31 | $50.40 | $50.40 | 1,900 | — | — |
| 2018-07-30 | $48.80 | $48.80 | 4,440 | — | — |
| 2018-07-27 | $52.00 | $52.00 | 2,030 | — | — |
| 2018-07-26 | $54.00 | $54.00 | 3,223 | — | — |
| 2018-07-25 | $55.20 | $55.20 | 2,758 | — | — |
| 2018-07-24 | $57.20 | $57.20 | 2,013 | — | — |
| 2018-07-23 | $54.80 | $54.80 | 2,915 | — | — |
| 2018-07-20 | $57.60 | $57.60 | 1,175 | — | — |
| 2018-07-19 | $58.40 | $58.40 | 1,438 | — | — |
| 2018-07-18 | $58.00 | $58.00 | 1,958 | — | — |
| 2018-07-17 | $58.80 | $58.80 | 1,523 | — | — |
| 2018-07-16 | $60.20 | $60.20 | 3,930 | — | — |
| 2018-07-13 | $62.80 | $62.80 | 2,843 | — | — |
| 2018-07-12 | $63.20 | $63.20 | 17,945 | — | — |
| 2018-07-11 | $58.80 | $58.80 | 2,583 | — | — |
| 2018-07-10 | $58.00 | $58.00 | 4,198 | — | — |
| 2018-07-09 | $60.40 | $60.40 | 3,028 | — | — |
| 2018-07-06 | $62.40 | $62.40 | 15,765 | — | — |
| 2018-07-05 | $58.40 | $58.40 | 1,363 | — | — |
| 2018-07-03 | $58.80 | $58.80 | 3,023 | — | — |
| 2018-07-02 | $57.60 | $57.60 | 3,303 | — | — |
| 2018-06-29 | $61.60 | $61.60 | 4,893 | — | — |
| 2018-06-28 | $57.60 | $57.60 | 3,563 | — | — |
| 2018-06-27 | $60.40 | $60.40 | 1,598 | — | — |
| 2018-06-26 | $63.60 | $63.60 | 2,205 | — | — |
| 2018-06-25 | $62.40 | $62.40 | 6,665 | — | — |
| 2018-06-22 | $62.80 | $62.80 | 25,138 | — | — |
| 2018-06-21 | $66.80 | $66.80 | 4,880 | — | — |
| 2018-06-20 | $66.40 | $66.40 | 3,523 | — | — |
| 2018-06-19 | $67.20 | $67.20 | 2,280 | — | — |
| 2018-06-18 | $69.20 | $69.20 | 2,583 | — | — |
| 2018-06-15 | $70.40 | $70.40 | 6,730 | — | — |
| 2018-06-14 | $67.60 | $67.60 | 5,075 | — | — |
| 2018-06-13 | $66.00 | $66.00 | 21,220 | — | — |
| 2018-06-12 | $75.60 | $75.60 | 11,295 | — | — |
| 2018-06-11 | $72.40 | $72.40 | 3,070 | — | — |
| 2018-06-08 | $72.00 | $72.00 | 4,913 | — | — |
| 2018-06-07 | $73.60 | $73.60 | 6,000 | — | — |
| 2018-06-06 | $76.40 | $76.40 | 6,725 | — | — |
| 2018-06-05 | $77.60 | $77.60 | 10,770 | — | — |
| 2018-06-04 | $75.20 | $75.20 | 14,103 | — | — |
| 2018-06-01 | $75.20 | $75.20 | 20,813 | — | — |
| 2018-05-31 | $71.20 | $71.20 | 212,943 | — | — |
| 2018-05-30 | $66.60 | $66.60 | 10,850 | — | — |
| 2018-05-29 | $65.20 | $65.20 | 4,475 | — | — |
| 2018-05-25 | $66.40 | $66.40 | 6,423 | — | — |
| 2018-05-24 | $67.60 | $67.60 | 5,548 | — | — |
| 2018-05-23 | $65.60 | $65.60 | 6,245 | — | — |
| 2018-05-22 | $65.60 | $65.60 | 7,963 | — | — |
| 2018-05-21 | $66.80 | $66.80 | 7,383 | — | — |
| 2018-05-18 | $68.40 | $68.40 | 14,713 | — | — |
| 2018-05-17 | $72.40 | $72.40 | 73,443 | — | — |
| 2018-05-16 | $62.80 | $62.80 | 9,233 | — | — |
| 2018-05-15 | $64.80 | $64.80 | 15,313 | — | — |
| 2018-05-14 | $71.20 | $71.20 | 9,875 | — | — |
| 2018-05-11 | $74.40 | $74.40 | 28,908 | — | — |
| 2018-05-10 | $81.20 | $81.20 | 262,820 | — | — |
| 2018-05-09 | $68.40 | $68.40 | 14,488 | — | — |
| 2018-05-08 | $69.20 | $69.20 | 12,693 | — | — |
| 2018-05-07 | $66.80 | $66.80 | 8,828 | — | — |
| 2018-05-04 | $63.60 | $63.60 | 7,460 | — | — |
| 2018-05-03 | $61.20 | $61.20 | 13,423 | — | — |
| 2018-05-02 | $68.00 | $68.00 | 9,610 | — | — |
| 2018-05-01 | $68.40 | $68.40 | 18,858 | — | — |
| 2018-04-30 | $71.60 | $71.60 | 18,940 | — | — |
| 2018-04-27 | $78.00 | $78.00 | 119,395 | — | — |
| 2018-04-26 | $80.00 | $80.00 | 116,690 | — | — |
| 2018-04-25 | $62.40 | $62.40 | 42,363 | — | — |
| 2018-04-24 | $75.20 | $75.20 | 37,525 | — | — |
| 2018-04-23 | $82.80 | $82.80 | 52,825 | — | — |
| 2018-04-20 | $83.40 | $83.40 | 85,193 | — | — |
| 2018-04-19 | $84.40 | $84.40 | 255,673 | — | — |
| 2018-04-18 | $88.00 | $88.00 | 746,885 | — | — |
| 2018-04-17 | $47.60 | $47.60 | 232,548 | — | — |
| 2018-04-16 | $33.24 | $33.24 | 20,135 | — | — |
| 2018-04-13 | $30.40 | $30.40 | 26,688 | — | — |
| 2018-04-12 | $32.00 | $32.00 | 41,555 | — | — |
| 2018-04-11 | $28.40 | $28.40 | 66,890 | — | — |
| 2018-04-10 | $28.56 | $28.56 | 201,960 | — | — |
| 2018-04-09 | $130.40 | $130.40 | 14,630 | — | — |
| 2018-04-06 | $136.80 | $136.80 | 6,963 | — | — |
| 2018-04-05 | $147.60 | $147.60 | 4,085 | — | — |
| 2018-04-04 | $153.60 | $153.60 | 5,905 | — | — |
| 2018-04-03 | $161.60 | $161.60 | 6,900 | — | — |
| 2018-04-02 | $155.60 | $155.60 | 7,668 | — | — |
| 2018-03-29 | $162.80 | $162.80 | 10,480 | — | — |
| 2018-03-28 | $156.40 | $156.40 | 3,800 | — | — |
| 2018-03-27 | $166.00 | $166.00 | 7,993 | — | — |
| 2018-03-26 | $171.60 | $171.60 | 2,953 | — | — |
| 2018-03-23 | $175.20 | $175.20 | 3,200 | — | — |
| 2018-03-22 | $192.40 | $192.40 | 3,678 | — | — |
| 2018-03-21 | $190.00 | $190.00 | 3,405 | — | — |
| 2018-03-20 | $200.80 | $200.80 | 4,915 | — | — |
| 2018-03-19 | $200.40 | $200.40 | 6,760 | — | — |
| 2018-03-16 | $219.20 | $219.20 | 4,118 | — | — |
| 2018-03-15 | $226.80 | $226.80 | 2,410 | — | — |
| 2018-03-14 | $232.80 | $232.80 | 6,585 | — | — |
| 2018-03-13 | $258.80 | $258.80 | 2,470 | — | — |
| 2018-03-12 | $274.00 | $274.00 | 4,775 | — | — |
| 2018-03-09 | $256.80 | $256.80 | 2,350 | — | — |
| 2018-03-08 | $258.40 | $258.40 | 5,175 | — | — |
| 2018-03-07 | $251.20 | $251.20 | 2,000 | — | — |
| 2018-03-06 | $233.60 | $233.60 | 2,055 | — | — |
| 2018-03-05 | $224.40 | $224.40 | 3,155 | — | — |
| 2018-03-02 | $212.40 | $212.40 | 5,395 | — | — |
| 2018-03-01 | $226.00 | $226.00 | 5,338 | — | — |
| 2018-02-28 | $226.00 | $226.00 | 5,988 | — | — |
| 2018-02-27 | $247.60 | $247.60 | 4,020 | — | — |
| 2018-02-26 | $257.60 | $257.60 | 2,315 | — | — |
| 2018-02-23 | $274.00 | $274.00 | 1,703 | — | — |
| 2018-02-22 | $274.00 | $274.00 | 1,703 | — | — |
| 2018-02-21 | $264.80 | $264.80 | 2,375 | — | — |
| 2018-02-20 | $278.40 | $278.40 | 5,455 | — | — |
| 2018-02-16 | $265.20 | $265.20 | 1,840 | — | — |
| 2018-02-15 | $254.80 | $254.80 | 4,218 | — | — |
| 2018-02-14 | $254.00 | $254.00 | 5,075 | — | — |
| 2018-02-13 | $254.80 | $254.80 | 3,160 | — | — |
| 2018-02-12 | $246.80 | $246.80 | 5,753 | — | — |
| 2018-02-09 | $259.60 | $259.60 | 3,760 | — | — |
| 2018-02-08 | $272.80 | $272.80 | 3,538 | — | — |
| 2018-02-07 | $270.40 | $270.40 | 2,980 | — | — |
| 2018-02-06 | $272.00 | $272.00 | 4,183 | — | — |
| 2018-02-05 | $286.80 | $286.80 | 4,578 | — | — |
| 2018-02-02 | $296.80 | $296.80 | 2,918 | — | — |
| 2018-02-01 | $313.20 | $313.20 | 2,485 | — | — |
| 2018-01-31 | $310.40 | $310.40 | 7,015 | — | — |
| 2018-01-30 | $309.60 | $309.60 | 2,928 | — | — |
| 2018-01-29 | $308.80 | $308.80 | 5,490 | — | — |
| 2018-01-26 | $294.40 | $294.40 | 7,403 | — | — |
| 2018-01-25 | $308.80 | $308.80 | 6,348 | — | — |
| 2018-01-24 | $302.40 | $302.40 | 11,705 | — | — |
| 2018-01-23 | $303.60 | $303.60 | 36,285 | — | — |
| 2018-01-22 | $236.40 | $236.40 | 2,453 | — | — |
| 2018-01-19 | $228.00 | $228.00 | 2,973 | — | — |
| 2018-01-18 | $224.40 | $224.40 | 4,623 | — | — |
| 2018-01-17 | $232.40 | $232.40 | 8,758 | — | — |
| 2018-01-16 | $244.80 | $244.80 | 11,693 | — | — |
| 2018-01-12 | $221.60 | $221.60 | 2,393 | — | — |
| 2018-01-11 | $224.40 | $224.40 | 3,070 | — | — |
| 2018-01-10 | $223.60 | $223.60 | 3,058 | — | — |
| 2018-01-09 | $226.00 | $226.00 | 3,610 | — | — |
| 2018-01-08 | $223.60 | $223.60 | 2,173 | — | — |
| 2018-01-05 | $230.40 | $230.40 | 7,345 | — | — |
| 2018-01-04 | $239.60 | $239.60 | 5,080 | — | — |
| 2018-01-03 | $236.80 | $236.80 | 6,610 | — | — |
| 2018-01-02 | $242.40 | $242.40 | 17,550 | — | — |