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
- 2018-01-25 to 2026-09-03
- 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 | $89.16 | $89.16 | 225 | — | — |
| 2018-12-28 | $90.18 | $90.18 | 100 | — | — |
| 2018-12-27 | $90.30 | $90.30 | 325 | — | — |
| 2018-12-26 | $90.64 | $90.64 | 0 | — | — |
| 2018-12-24 | $90.64 | $90.64 | 0 | — | — |
| 2018-12-21 | $90.64 | $90.64 | 500 | — | — |
| 2018-12-20 | $90.12 | $90.12 | 125 | — | — |
| 2018-12-19 | $88.89 | $88.89 | 75 | — | — |
| 2018-12-18 | $88.20 | $88.20 | 0 | — | — |
| 2018-12-17 | $88.20 | $88.20 | 1,225 | — | — |
| 2018-12-14 | $84.49 | $84.49 | 0 | — | — |
| 2018-12-13 | $84.49 | $84.49 | 100 | — | — |
| 2018-12-12 | $84.37 | $84.37 | 625 | — | — |
| 2018-12-11 | $84.61 | $84.61 | 25 | — | — |
| 2018-12-10 | $84.60 | $84.60 | 475 | — | — |
| 2018-12-07 | $84.26 | $84.26 | 225 | — | — |
| 2018-12-06 | $82.24 | $82.24 | 2,100 | — | — |
| 2018-12-04 | $80.16 | $80.16 | 250 | — | — |
| 2018-12-03 | $76.24 | $76.24 | 1,700 | — | — |
| 2018-11-30 | $80.48 | $80.48 | 0 | — | — |
| 2018-11-29 | $80.48 | $80.48 | 300 | — | — |
| 2018-11-28 | $81.84 | $81.84 | 225 | — | — |
| 2018-11-27 | $81.82 | $81.82 | 50 | — | — |
| 2018-11-26 | $83.00 | $83.00 | 550 | — | — |
| 2018-11-23 | $85.06 | $85.06 | 175 | — | — |
| 2018-11-21 | $85.60 | $85.60 | 75 | — | — |
| 2018-11-20 | $85.04 | $85.04 | 200 | — | — |
| 2018-11-19 | $80.56 | $80.56 | 0 | — | — |
| 2018-11-16 | $80.56 | $80.56 | 0 | — | — |
| 2018-11-15 | $80.56 | $80.56 | 0 | — | — |
| 2018-11-14 | $80.56 | $80.56 | 25 | — | — |
| 2018-11-13 | $80.56 | $80.56 | 475 | — | — |
| 2018-11-12 | $76.24 | $76.24 | 0 | — | — |
| 2018-11-09 | $76.24 | $76.24 | 350 | — | — |
| 2018-11-08 | $75.40 | $75.40 | 450 | — | — |
| 2018-11-07 | $76.60 | $76.60 | 375 | — | — |
| 2018-11-06 | $79.11 | $79.11 | 25 | — | — |
| 2018-11-05 | $80.08 | $80.08 | 1,775 | — | — |
| 2018-11-02 | $78.28 | $78.28 | 0 | — | — |
| 2018-11-01 | $78.28 | $78.28 | 0 | — | — |
| 2018-10-31 | $78.28 | $78.28 | 0 | — | — |
| 2018-10-30 | $78.28 | $78.28 | 0 | — | — |
| 2018-10-29 | $78.28 | $78.28 | 0 | — | — |
| 2018-10-26 | $78.28 | $78.28 | 0 | — | — |
| 2018-10-25 | $78.28 | $78.28 | 25 | — | — |
| 2018-10-24 | $78.28 | $78.28 | 0 | — | — |
| 2018-10-23 | $78.28 | $78.28 | 0 | — | — |
| 2018-10-22 | $78.28 | $78.28 | 0 | — | — |
| 2018-10-19 | $78.28 | $78.28 | 25 | — | — |
| 2018-10-18 | $77.04 | $77.04 | 0 | — | — |
| 2018-10-17 | $77.04 | $77.04 | 0 | — | — |
| 2018-10-16 | $77.04 | $77.04 | 50 | — | — |
| 2018-10-15 | $76.24 | $76.24 | 0 | — | — |
| 2018-10-12 | $76.24 | $76.24 | 200 | — | — |
| 2018-10-11 | $75.56 | $75.56 | 275 | — | — |
| 2018-10-10 | $70.08 | $70.08 | 0 | — | — |
| 2018-10-09 | $70.08 | $70.08 | 0 | — | — |
| 2018-10-08 | $70.08 | $70.08 | 0 | — | — |
| 2018-10-05 | $70.08 | $70.08 | 275 | — | — |
| 2018-10-04 | $68.68 | $68.68 | 0 | — | — |
| 2018-10-03 | $68.68 | $68.68 | 25 | — | — |
| 2018-10-02 | $68.68 | $68.68 | 0 | — | — |
| 2018-10-01 | $68.68 | $68.68 | 0 | — | — |
| 2018-09-28 | $68.68 | $68.68 | 0 | — | — |
| 2018-09-27 | $68.68 | $68.68 | 0 | — | — |
| 2018-09-26 | $68.68 | $68.68 | 125 | — | — |
| 2018-09-25 | $67.85 | $67.85 | 125 | — | — |
| 2018-09-24 | $68.81 | $68.81 | 0 | — | — |
| 2018-09-21 | $68.81 | $68.81 | 0 | — | — |
| 2018-09-20 | $68.81 | $68.81 | 25 | — | — |
| 2018-09-19 | $68.81 | $68.81 | 0 | — | — |
| 2018-09-18 | $68.81 | $68.81 | 0 | — | — |
| 2018-09-17 | $68.81 | $68.81 | 0 | — | — |
| 2018-09-14 | $68.81 | $68.81 | 225 | — | — |
| 2018-09-13 | $69.12 | $69.12 | 25 | — | — |
| 2018-09-12 | $72.32 | $72.32 | 0 | — | — |
| 2018-09-11 | $72.32 | $72.32 | 0 | — | — |
| 2018-09-10 | $72.32 | $72.32 | 0 | — | — |
| 2018-09-07 | $72.32 | $72.32 | 0 | — | — |
| 2018-09-06 | $72.32 | $72.32 | 50 | — | — |
| 2018-09-05 | $70.72 | $70.72 | 0 | — | — |
| 2018-09-04 | $70.72 | $70.72 | 0 | — | — |
| 2018-08-31 | $70.72 | $70.72 | 0 | — | — |
| 2018-08-30 | $70.72 | $70.72 | 0 | — | — |
| 2018-08-29 | $70.72 | $70.72 | 0 | — | — |
| 2018-08-28 | $70.72 | $70.72 | 0 | — | — |
| 2018-08-27 | $70.72 | $70.72 | 0 | — | — |
| 2018-08-24 | $70.72 | $70.72 | 0 | — | — |
| 2018-08-23 | $70.72 | $70.72 | 0 | — | — |
| 2018-08-22 | $70.72 | $70.72 | 0 | — | — |
| 2018-08-21 | $70.72 | $70.72 | 0 | — | — |
| 2018-08-20 | $70.72 | $70.72 | 0 | — | — |
| 2018-08-17 | $70.72 | $70.72 | 0 | — | — |
| 2018-08-16 | $70.72 | $70.72 | 0 | — | — |
| 2018-08-15 | $70.72 | $70.72 | 0 | — | — |
| 2018-08-14 | $70.72 | $70.72 | 50 | — | — |
| 2018-08-13 | $70.72 | $70.72 | 0 | — | — |
| 2018-08-10 | $70.72 | $70.72 | 0 | — | — |
| 2018-08-09 | $70.72 | $70.72 | 0 | — | — |
| 2018-08-08 | $70.72 | $70.72 | 50 | — | — |
| 2018-08-07 | $70.72 | $70.72 | 50 | — | — |
| 2018-08-06 | $70.72 | $70.72 | 0 | — | — |
| 2018-08-03 | $70.72 | $70.72 | 0 | — | — |
| 2018-08-02 | $70.72 | $70.72 | 0 | — | — |
| 2018-08-01 | $70.72 | $70.72 | 50 | — | — |
| 2018-07-31 | $72.94 | $72.94 | 0 | — | — |
| 2018-07-30 | $72.94 | $72.94 | 0 | — | — |
| 2018-07-27 | $72.94 | $72.94 | 0 | — | — |
| 2018-07-26 | $72.94 | $72.94 | 0 | — | — |
| 2018-07-25 | $72.94 | $72.94 | 0 | — | — |
| 2018-07-24 | $72.94 | $72.94 | 0 | — | — |
| 2018-07-23 | $72.94 | $72.94 | 25 | — | — |
| 2018-07-20 | $72.94 | $72.94 | 0 | — | — |
| 2018-07-19 | $72.94 | $72.94 | 0 | — | — |
| 2018-07-18 | $72.94 | $72.94 | 0 | — | — |
| 2018-07-17 | $72.94 | $72.94 | 0 | — | — |
| 2018-07-16 | $72.94 | $72.94 | 0 | — | — |
| 2018-07-13 | $72.94 | $72.94 | 0 | — | — |
| 2018-07-12 | $72.94 | $72.94 | 0 | — | — |
| 2018-07-11 | $72.94 | $72.94 | 0 | — | — |
| 2018-07-10 | $72.94 | $72.94 | 0 | — | — |
| 2018-07-09 | $72.94 | $72.94 | 0 | — | — |
| 2018-07-06 | $72.94 | $72.94 | 0 | — | — |
| 2018-07-05 | $72.94 | $72.94 | 0 | — | — |
| 2018-07-03 | $72.94 | $72.94 | 0 | — | — |
| 2018-07-02 | $72.94 | $72.94 | 0 | — | — |
| 2018-06-29 | $72.94 | $72.94 | 0 | — | — |
| 2018-06-28 | $72.94 | $72.94 | 0 | — | — |
| 2018-06-27 | $72.94 | $72.94 | 0 | — | — |
| 2018-06-26 | $72.94 | $72.94 | 0 | — | — |
| 2018-06-25 | $72.94 | $72.94 | 0 | — | — |
| 2018-06-22 | $72.94 | $72.94 | 0 | — | — |
| 2018-06-21 | $72.94 | $72.94 | 75 | — | — |
| 2018-06-20 | $76.86 | $76.86 | 0 | — | — |
| 2018-06-19 | $76.86 | $76.86 | 0 | — | — |
| 2018-06-18 | $76.86 | $76.86 | 0 | — | — |
| 2018-06-15 | $76.86 | $76.86 | 0 | — | — |
| 2018-06-14 | $76.86 | $76.86 | 0 | — | — |
| 2018-06-13 | $76.86 | $76.86 | 0 | — | — |
| 2018-06-12 | $76.86 | $76.86 | 0 | — | — |
| 2018-06-11 | $76.86 | $76.86 | 0 | — | — |
| 2018-06-08 | $76.86 | $76.86 | 0 | — | — |
| 2018-06-07 | $76.86 | $76.86 | 0 | — | — |
| 2018-06-06 | $76.86 | $76.86 | 0 | — | — |
| 2018-06-05 | $76.86 | $76.86 | 0 | — | — |
| 2018-06-04 | $76.86 | $76.86 | 0 | — | — |
| 2018-06-01 | $76.86 | $76.86 | 0 | — | — |
| 2018-05-31 | $76.86 | $76.86 | 0 | — | — |
| 2018-05-30 | $76.86 | $76.86 | 0 | — | — |
| 2018-05-29 | $76.86 | $76.86 | 0 | — | — |
| 2018-05-25 | $76.86 | $76.86 | 0 | — | — |
| 2018-05-24 | $76.86 | $76.86 | 0 | — | — |
| 2018-05-23 | $76.86 | $76.86 | 0 | — | — |
| 2018-05-22 | $76.86 | $76.86 | 0 | — | — |
| 2018-05-21 | $76.86 | $76.86 | 0 | — | — |
| 2018-05-18 | $76.86 | $76.86 | 0 | — | — |
| 2018-05-17 | $76.86 | $76.86 | 0 | — | — |
| 2018-05-16 | $76.86 | $76.86 | 0 | — | — |
| 2018-05-15 | $76.86 | $76.86 | 0 | — | — |
| 2018-05-14 | $76.86 | $76.86 | 0 | — | — |
| 2018-05-11 | $76.86 | $76.86 | 0 | — | — |
| 2018-05-10 | $76.86 | $76.86 | 200 | — | — |
| 2018-05-09 | $84.72 | $84.72 | 0 | — | — |
| 2018-05-08 | $84.72 | $84.72 | 0 | — | — |
| 2018-05-07 | $84.72 | $84.72 | 0 | — | — |
| 2018-05-04 | $84.72 | $84.72 | 0 | — | — |
| 2018-05-03 | $84.72 | $84.72 | 0 | — | — |
| 2018-05-02 | $84.72 | $84.72 | 0 | — | — |
| 2018-05-01 | $84.72 | $84.72 | 0 | — | — |
| 2018-04-30 | $84.72 | $84.72 | 0 | — | — |
| 2018-04-27 | $84.72 | $84.72 | 0 | — | — |
| 2018-04-26 | $84.72 | $84.72 | 0 | — | — |
| 2018-04-25 | $84.72 | $84.72 | 125 | — | — |
| 2018-04-24 | $85.28 | $85.28 | 0 | — | — |
| 2018-04-23 | $85.28 | $85.28 | 0 | — | — |
| 2018-04-20 | $85.28 | $85.28 | 0 | — | — |
| 2018-04-19 | $85.28 | $85.28 | 25 | — | — |
| 2018-04-18 | $85.28 | $85.28 | 0 | — | — |
| 2018-04-17 | $85.28 | $85.28 | 0 | — | — |
| 2018-04-16 | $85.28 | $85.28 | 100 | — | — |
| 2018-04-13 | $87.44 | $87.44 | 25 | — | — |
| 2018-04-12 | $92.32 | $92.32 | 0 | — | — |
| 2018-04-11 | $92.32 | $92.32 | 0 | — | — |
| 2018-04-10 | $92.32 | $92.32 | 0 | — | — |
| 2018-04-09 | $92.32 | $92.32 | 0 | — | — |
| 2018-04-06 | $92.32 | $92.32 | 0 | — | — |
| 2018-04-05 | $92.32 | $92.32 | 0 | — | — |
| 2018-04-04 | $92.32 | $92.32 | 100 | — | — |
| 2018-04-03 | $91.44 | $91.44 | 0 | — | — |
| 2018-04-02 | $91.44 | $91.44 | 25 | — | — |
| 2018-03-29 | $82.08 | $82.08 | 0 | — | — |
| 2018-03-28 | $82.08 | $82.08 | 0 | — | — |
| 2018-03-27 | $82.08 | $82.08 | 0 | — | — |
| 2018-03-26 | $82.08 | $82.08 | 1,000 | — | — |
| 2018-03-23 | $82.08 | $82.08 | 0 | — | — |
| 2018-03-22 | $82.08 | $82.08 | 0 | — | — |
| 2018-03-21 | $82.08 | $82.08 | 1,825 | — | — |
| 2018-03-20 | $83.40 | $83.40 | 25 | — | — |
| 2018-03-19 | $83.20 | $83.20 | 0 | — | — |
| 2018-03-16 | $83.20 | $83.20 | 0 | — | — |
| 2018-03-15 | $83.20 | $83.20 | 0 | — | — |
| 2018-03-14 | $83.20 | $83.20 | 100 | — | — |
| 2018-03-13 | $80.48 | $80.48 | 0 | — | — |
| 2018-03-12 | $80.48 | $80.48 | 25 | — | — |
| 2018-03-09 | $86.16 | $86.16 | 0 | — | — |
| 2018-03-08 | $86.16 | $86.16 | 100 | — | — |
| 2018-03-07 | $86.16 | $86.16 | 0 | — | — |
| 2018-03-06 | $86.16 | $86.16 | 0 | — | — |
| 2018-03-05 | $86.16 | $86.16 | 0 | — | — |
| 2018-03-02 | $86.16 | $86.16 | 400 | — | — |
| 2018-03-01 | $85.88 | $85.88 | 175 | — | — |
| 2018-02-28 | $78.28 | $78.28 | 0 | — | — |
| 2018-02-27 | $78.28 | $78.28 | 0 | — | — |
| 2018-02-26 | $78.28 | $78.28 | 25 | — | — |
| 2018-02-23 | $81.52 | $81.52 | 0 | — | — |
| 2018-02-22 | $81.52 | $81.52 | 0 | — | — |
| 2018-02-21 | $81.52 | $81.52 | 25 | — | — |
| 2018-02-20 | $81.72 | $81.72 | 0 | — | — |
| 2018-02-16 | $81.72 | $81.72 | 0 | — | — |
| 2018-02-15 | $81.72 | $81.72 | 25 | — | — |
| 2018-02-14 | $83.32 | $83.32 | 225 | — | — |
| 2018-02-13 | $67.80 | $67.80 | 0 | — | — |
| 2018-02-12 | $67.80 | $67.80 | 0 | — | — |
| 2018-02-09 | $67.80 | $67.80 | 0 | — | — |
| 2018-02-08 | $67.80 | $67.80 | 0 | — | — |
| 2018-02-07 | $67.80 | $67.80 | 0 | — | — |
| 2018-02-06 | $67.80 | $67.80 | 0 | — | — |
| 2018-02-05 | $67.80 | $67.80 | 0 | — | — |
| 2018-02-02 | $67.80 | $67.80 | 0 | — | — |
| 2018-02-01 | $67.80 | $67.80 | 0 | — | — |
| 2018-01-31 | $67.80 | $67.80 | 0 | — | — |
| 2018-01-30 | $67.80 | $67.80 | 0 | — | — |
| 2018-01-29 | $67.80 | $67.80 | 0 | — | — |
| 2018-01-26 | $67.80 | $67.80 | 0 | — | — |
| 2018-01-25 | $67.80 | $67.80 | 0 | — | — |