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
- 2000-02-08 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 | $46.71 | $46.71 | 85,418 | — | — |
| 2018-12-28 | $46.91 | $46.91 | 85,739 | — | — |
| 2018-12-27 | $46.91 | $46.91 | 125,164 | — | — |
| 2018-12-26 | $49.07 | $49.07 | 185,402 | — | — |
| 2018-12-24 | $43.57 | $43.57 | 69,786 | — | — |
| 2018-12-21 | $44.36 | $44.36 | 294,053 | — | — |
| 2018-12-20 | $48.68 | $48.68 | 1,157,589 | — | — |
| 2018-12-19 | $39.45 | $39.45 | 59,729 | — | — |
| 2018-12-18 | $39.84 | $39.84 | 47,776 | — | — |
| 2018-12-17 | $43.38 | $43.38 | 63,402 | — | — |
| 2018-12-14 | $47.50 | $47.50 | 40,760 | — | — |
| 2018-12-13 | $49.07 | $49.07 | 48,367 | — | — |
| 2018-12-12 | $52.21 | $52.21 | 54,262 | — | — |
| 2018-12-11 | $51.42 | $51.42 | 58,863 | — | — |
| 2018-12-10 | $51.62 | $51.62 | 68,405 | — | — |
| 2018-12-07 | $51.62 | $51.62 | 81,637 | — | — |
| 2018-12-06 | $46.12 | $46.12 | 42,268 | — | — |
| 2018-12-04 | $45.34 | $45.34 | 34,320 | — | — |
| 2018-12-03 | $48.68 | $48.68 | 38,844 | — | — |
| 2018-11-30 | $47.30 | $47.30 | 47,888 | — | — |
| 2018-11-29 | $45.14 | $45.14 | 28,924 | — | — |
| 2018-11-28 | $47.11 | $47.11 | 78,697 | — | — |
| 2018-11-27 | $43.57 | $43.57 | 32,583 | — | — |
| 2018-11-26 | $43.96 | $43.96 | 25,337 | — | — |
| 2018-11-23 | $43.38 | $43.38 | 14,719 | — | — |
| 2018-11-21 | $42.98 | $42.98 | 32,633 | — | — |
| 2018-11-20 | $42.39 | $42.39 | 57,288 | — | — |
| 2018-11-19 | $41.02 | $41.02 | 56,137 | — | — |
| 2018-11-16 | $41.41 | $41.41 | 43,527 | — | — |
| 2018-11-15 | $42.98 | $42.98 | 78,911 | — | — |
| 2018-11-14 | $40.43 | $40.43 | 62,088 | — | — |
| 2018-11-13 | $39.06 | $39.06 | 33,647 | — | — |
| 2018-11-12 | $37.68 | $37.68 | 33,408 | — | — |
| 2018-11-09 | $39.06 | $39.06 | 36,327 | — | — |
| 2018-11-08 | $40.63 | $40.63 | 50,914 | — | — |
| 2018-11-07 | $40.63 | $40.63 | 121,633 | — | — |
| 2018-11-06 | $38.08 | $38.08 | 102,114 | — | — |
| 2018-11-05 | $36.90 | $36.90 | 64,997 | — | — |
| 2018-11-02 | $37.10 | $37.10 | 92,301 | — | — |
| 2018-11-01 | $35.13 | $35.13 | 85,922 | — | — |
| 2018-10-31 | $31.21 | $31.21 | 52,616 | — | — |
| 2018-10-30 | $32.19 | $32.19 | 86,314 | — | — |
| 2018-10-29 | $31.80 | $31.80 | 52,214 | — | — |
| 2018-10-26 | $33.76 | $33.76 | 47,001 | — | — |
| 2018-10-25 | $35.13 | $35.13 | 55,953 | — | — |
| 2018-10-24 | $32.58 | $32.58 | 66,760 | — | — |
| 2018-10-23 | $35.53 | $35.53 | 40,582 | — | — |
| 2018-10-22 | $35.53 | $35.53 | 78,356 | — | — |
| 2018-10-19 | $38.47 | $38.47 | 58,511 | — | — |
| 2018-10-18 | $39.25 | $39.25 | 37,107 | — | — |
| 2018-10-17 | $40.43 | $40.43 | 38,167 | — | — |
| 2018-10-16 | $38.86 | $38.86 | 87,797 | — | — |
| 2018-10-15 | $38.86 | $38.86 | 40,770 | — | — |
| 2018-10-12 | $38.27 | $38.27 | 37,545 | — | — |
| 2018-10-11 | $39.25 | $39.25 | 83,461 | — | — |
| 2018-10-10 | $37.68 | $37.68 | 60,737 | — | — |
| 2018-10-09 | $38.67 | $38.67 | 68,451 | — | — |
| 2018-10-08 | $40.43 | $40.43 | 43,883 | — | — |
| 2018-10-05 | $41.81 | $41.81 | 40,729 | — | — |
| 2018-10-04 | $42.00 | $42.00 | 60,141 | — | — |
| 2018-10-03 | $42.20 | $42.20 | 52,754 | — | — |
| 2018-10-02 | $41.02 | $41.02 | 113,853 | — | — |
| 2018-10-01 | $44.36 | $44.36 | 169,541 | — | — |
| 2018-09-28 | $42.00 | $42.00 | 30,957 | — | — |
| 2018-09-27 | $42.00 | $42.00 | 38,590 | — | — |
| 2018-09-26 | $42.00 | $42.00 | 50,165 | — | — |
| 2018-09-25 | $41.41 | $41.41 | 54,466 | — | — |
| 2018-09-24 | $42.20 | $42.20 | 59,265 | — | — |
| 2018-09-21 | $39.25 | $39.25 | 110,679 | — | — |
| 2018-09-20 | $41.22 | $41.22 | 70,336 | — | — |
| 2018-09-19 | $39.25 | $39.25 | 55,668 | — | — |
| 2018-09-18 | $37.49 | $37.49 | 52,540 | — | — |
| 2018-09-17 | $35.92 | $35.92 | 65,374 | — | — |
| 2018-09-14 | $38.67 | $38.67 | 45,880 | — | — |
| 2018-09-13 | $37.68 | $37.68 | 21,241 | — | — |
| 2018-09-12 | $37.68 | $37.68 | 40,118 | — | — |
| 2018-09-11 | $38.67 | $38.67 | 46,665 | — | — |
| 2018-09-10 | $38.86 | $38.86 | 39,089 | — | — |
| 2018-09-07 | $39.65 | $39.65 | 36,964 | — | — |
| 2018-09-06 | $39.65 | $39.65 | 62,842 | — | — |
| 2018-09-05 | $42.00 | $42.00 | 45,641 | — | — |
| 2018-09-04 | $43.18 | $43.18 | 63,025 | — | — |
| 2018-08-31 | $43.38 | $43.38 | 74,214 | — | — |
| 2018-08-30 | $41.22 | $41.22 | 57,003 | — | — |
| 2018-08-29 | $42.20 | $42.20 | 49,376 | — | — |
| 2018-08-28 | $41.22 | $41.22 | 67,020 | — | — |
| 2018-08-27 | $42.39 | $42.39 | 135,930 | — | — |
| 2018-08-24 | $40.63 | $40.63 | 88,108 | — | — |
| 2018-08-23 | $39.45 | $39.45 | 90,192 | — | — |
| 2018-08-22 | $40.43 | $40.43 | 285,656 | — | — |
| 2018-08-21 | $36.90 | $36.90 | 196,917 | — | — |
| 2018-08-20 | $31.21 | $31.21 | 56,193 | — | — |
| 2018-08-17 | $32.78 | $32.78 | 71,610 | — | — |
| 2018-08-16 | $33.37 | $33.37 | 89,922 | — | — |
| 2018-08-15 | $33.17 | $33.17 | 97,595 | — | — |
| 2018-08-14 | $35.13 | $35.13 | 48,464 | — | — |
| 2018-08-13 | $34.35 | $34.35 | 46,568 | — | — |
| 2018-08-10 | $35.53 | $35.53 | 87,303 | — | — |
| 2018-08-09 | $34.35 | $34.35 | 62,821 | — | — |
| 2018-08-08 | $33.95 | $33.95 | 53,829 | — | — |
| 2018-08-07 | $33.76 | $33.76 | 36,006 | — | — |
| 2018-08-06 | $32.97 | $32.97 | 38,162 | — | — |
| 2018-08-03 | $34.15 | $34.15 | 42,380 | — | — |
| 2018-08-02 | $34.54 | $34.54 | 51,872 | — | — |
| 2018-08-01 | $36.11 | $36.11 | 28,868 | — | — |
| 2018-07-31 | $35.92 | $35.92 | 98,756 | — | — |
| 2018-07-30 | $36.51 | $36.51 | 91,246 | — | — |
| 2018-07-27 | $34.74 | $34.74 | 66,739 | — | — |
| 2018-07-26 | $35.92 | $35.92 | 80,134 | — | — |
| 2018-07-25 | $36.70 | $36.70 | 50,919 | — | — |
| 2018-07-24 | $38.08 | $38.08 | 133,652 | — | — |
| 2018-07-23 | $40.43 | $40.43 | 43,511 | — | — |
| 2018-07-20 | $41.61 | $41.61 | 33,647 | — | — |
| 2018-07-19 | $43.96 | $43.96 | 46,252 | — | — |
| 2018-07-18 | $42.00 | $42.00 | 44,948 | — | — |
| 2018-07-17 | $42.20 | $42.20 | 43,822 | — | — |
| 2018-07-16 | $40.82 | $40.82 | 60,019 | — | — |
| 2018-07-13 | $42.98 | $42.98 | 27,900 | — | — |
| 2018-07-12 | $43.38 | $43.38 | 33,703 | — | — |
| 2018-07-11 | $43.57 | $43.57 | 33,214 | — | — |
| 2018-07-10 | $44.16 | $44.16 | 72,731 | — | — |
| 2018-07-09 | $46.12 | $46.12 | 51,409 | — | — |
| 2018-07-06 | $47.50 | $47.50 | 46,558 | — | — |
| 2018-07-05 | $47.11 | $47.11 | 30,504 | — | — |
| 2018-07-03 | $46.12 | $46.12 | 32,037 | — | — |
| 2018-07-02 | $47.50 | $47.50 | 55,082 | — | — |
| 2018-06-29 | $44.55 | $44.55 | 78,753 | — | — |
| 2018-06-28 | $45.34 | $45.34 | 62,179 | — | — |
| 2018-06-27 | $44.36 | $44.36 | 56,407 | — | — |
| 2018-06-26 | $48.28 | $48.28 | 142,578 | — | — |
| 2018-06-25 | $45.34 | $45.34 | 83,415 | — | — |
| 2018-06-22 | $47.69 | $47.69 | 150,980 | — | — |
| 2018-06-21 | $49.07 | $49.07 | 130,677 | — | — |
| 2018-06-20 | $54.37 | $54.37 | 184,892 | — | — |
| 2018-06-19 | $49.66 | $49.66 | 140,102 | — | — |
| 2018-06-18 | $52.99 | $52.99 | 65,063 | — | — |
| 2018-06-15 | $52.99 | $52.99 | 351,086 | — | — |
| 2018-06-14 | $54.96 | $54.96 | 81,489 | — | — |
| 2018-06-13 | $55.94 | $55.94 | 108,233 | — | — |
| 2018-06-12 | $56.33 | $56.33 | 121,587 | — | — |
| 2018-06-11 | $57.11 | $57.11 | 120,349 | — | — |
| 2018-06-08 | $60.84 | $60.84 | 59,143 | — | — |
| 2018-06-07 | $60.84 | $60.84 | 46,981 | — | — |
| 2018-06-06 | $61.83 | $61.83 | 60,544 | — | — |
| 2018-06-05 | $62.41 | $62.41 | 67,412 | — | — |
| 2018-06-04 | $64.18 | $64.18 | 40,857 | — | — |
| 2018-06-01 | $65.95 | $65.95 | 40,796 | — | — |
| 2018-05-31 | $65.75 | $65.75 | 46,787 | — | — |
| 2018-05-30 | $66.93 | $66.93 | 72,650 | — | — |
| 2018-05-29 | $66.54 | $66.54 | 57,436 | — | — |
| 2018-05-25 | $68.50 | $68.50 | 21,776 | — | — |
| 2018-05-24 | $68.11 | $68.11 | 21,165 | — | — |
| 2018-05-23 | $68.30 | $68.30 | 37,382 | — | — |
| 2018-05-22 | $68.30 | $68.30 | 74,988 | — | — |
| 2018-05-21 | $66.73 | $66.73 | 46,329 | — | — |
| 2018-05-18 | $67.71 | $67.71 | 45,891 | — | — |
| 2018-05-17 | $65.75 | $65.75 | 54,022 | — | — |
| 2018-05-16 | $66.73 | $66.73 | 58,761 | — | — |
| 2018-05-15 | $64.97 | $64.97 | 67,927 | — | — |
| 2018-05-14 | $65.75 | $65.75 | 173,515 | — | — |
| 2018-05-11 | $69.87 | $69.87 | 47,689 | — | — |
| 2018-05-10 | $68.30 | $68.30 | 80,669 | — | — |
| 2018-05-09 | $66.93 | $66.93 | 99,806 | — | — |
| 2018-05-08 | $62.02 | $62.02 | 124,501 | — | — |
| 2018-05-07 | $65.16 | $65.16 | 123,365 | — | — |
| 2018-05-04 | $72.23 | $72.23 | 46,008 | — | — |
| 2018-05-03 | $70.46 | $70.46 | 40,500 | — | — |
| 2018-05-02 | $72.03 | $72.03 | 71,707 | — | — |
| 2018-05-01 | $68.11 | $68.11 | 67,758 | — | — |
| 2018-04-30 | $67.32 | $67.32 | 82,325 | — | — |
| 2018-04-27 | $70.66 | $70.66 | 37,560 | — | — |
| 2018-04-26 | $69.68 | $69.68 | 51,363 | — | — |
| 2018-04-25 | $70.07 | $70.07 | 42,681 | — | — |
| 2018-04-24 | $70.66 | $70.66 | 57,166 | — | — |
| 2018-04-23 | $70.26 | $70.26 | 92,286 | — | — |
| 2018-04-20 | $74.19 | $74.19 | 76,277 | — | — |
| 2018-04-19 | $73.80 | $73.80 | 145,712 | — | — |
| 2018-04-18 | $77.53 | $77.53 | 64,391 | — | — |
| 2018-04-17 | $80.27 | $80.27 | 84,037 | — | — |
| 2018-04-16 | $80.67 | $80.67 | 138,686 | — | — |
| 2018-04-13 | $91.27 | $91.27 | 34,223 | — | — |
| 2018-04-12 | $89.30 | $89.30 | 31,278 | — | — |
| 2018-04-11 | $90.48 | $90.48 | 47,185 | — | — |
| 2018-04-10 | $88.32 | $88.32 | 45,855 | — | — |
| 2018-04-09 | $84.00 | $84.00 | 59,571 | — | — |
| 2018-04-06 | $87.54 | $87.54 | 52,917 | — | — |
| 2018-04-05 | $88.13 | $88.13 | 47,811 | — | — |
| 2018-04-04 | $90.48 | $90.48 | 80,975 | — | — |
| 2018-04-03 | $89.50 | $89.50 | 80,048 | — | — |
| 2018-04-02 | $89.50 | $89.50 | 64,024 | — | — |
| 2018-03-29 | $92.44 | $92.44 | 54,353 | — | — |
| 2018-03-28 | $92.64 | $92.64 | 72,354 | — | — |
| 2018-03-27 | $94.60 | $94.60 | 73,118 | — | — |
| 2018-03-26 | $97.94 | $97.94 | 103,551 | — | — |
| 2018-03-23 | $98.53 | $98.53 | 79,915 | — | — |
| 2018-03-22 | $101.86 | $101.86 | 65,481 | — | — |
| 2018-03-21 | $104.81 | $104.81 | 112,146 | — | — |
| 2018-03-20 | $110.50 | $110.50 | 60,243 | — | — |
| 2018-03-19 | $112.86 | $112.86 | 71,177 | — | — |
| 2018-03-16 | $114.62 | $114.62 | 231,705 | — | — |
| 2018-03-15 | $108.54 | $108.54 | 156,111 | — | — |
| 2018-03-14 | $112.27 | $112.27 | 78,539 | — | — |
| 2018-03-13 | $113.05 | $113.05 | 113,241 | — | — |
| 2018-03-12 | $111.29 | $111.29 | 97,299 | — | — |
| 2018-03-09 | $112.86 | $112.86 | 104,809 | — | — |
| 2018-03-08 | $115.21 | $115.21 | 108,223 | — | — |
| 2018-03-07 | $118.55 | $118.55 | 82,330 | — | — |
| 2018-03-06 | $114.03 | $114.03 | 136,403 | — | — |
| 2018-03-05 | $117.57 | $117.57 | 114,811 | — | — |
| 2018-03-02 | $110.89 | $110.89 | 101,080 | — | — |
| 2018-03-01 | $106.77 | $106.77 | 90,350 | — | — |
| 2018-02-28 | $105.79 | $105.79 | 132,898 | — | — |
| 2018-02-27 | $103.63 | $103.63 | 82,432 | — | — |
| 2018-02-26 | $101.86 | $101.86 | 92,006 | — | — |
| 2018-02-23 | $99.31 | $99.31 | 103,678 | — | — |
| 2018-02-22 | $95.19 | $95.19 | 77,317 | — | — |
| 2018-02-21 | $94.21 | $94.21 | 171,488 | — | — |
| 2018-02-20 | $92.25 | $92.25 | 212,309 | — | — |
| 2018-02-16 | $85.38 | $85.38 | 114,408 | — | — |
| 2018-02-15 | $82.63 | $82.63 | 92,642 | — | — |
| 2018-02-14 | $75.37 | $75.37 | 40,006 | — | — |
| 2018-02-13 | $73.80 | $73.80 | 33,265 | — | — |
| 2018-02-12 | $74.39 | $74.39 | 75,834 | — | — |
| 2018-02-09 | $71.64 | $71.64 | 65,996 | — | — |
| 2018-02-08 | $72.82 | $72.82 | 54,328 | — | — |
| 2018-02-07 | $73.80 | $73.80 | 25,164 | — | — |
| 2018-02-06 | $73.21 | $73.21 | 62,852 | — | — |
| 2018-02-05 | $71.44 | $71.44 | 94,293 | — | — |
| 2018-02-02 | $73.41 | $73.41 | 98,894 | — | — |
| 2018-02-01 | $70.66 | $70.66 | 47,699 | — | — |
| 2018-01-31 | $70.85 | $70.85 | 43,348 | — | — |
| 2018-01-30 | $71.64 | $71.64 | 33,245 | — | — |
| 2018-01-29 | $73.41 | $73.41 | 39,155 | — | — |
| 2018-01-26 | $73.41 | $73.41 | 59,948 | — | — |
| 2018-01-25 | $73.60 | $73.60 | 87,512 | — | — |
| 2018-01-24 | $78.31 | $78.31 | 35,344 | — | — |
| 2018-01-23 | $80.08 | $80.08 | 53,044 | — | — |
| 2018-01-22 | $80.08 | $80.08 | 189,295 | — | — |
| 2018-01-19 | $77.92 | $77.92 | 51,485 | — | — |
| 2018-01-18 | $76.55 | $76.55 | 48,545 | — | — |
| 2018-01-17 | $76.94 | $76.94 | 123,105 | — | — |
| 2018-01-16 | $74.39 | $74.39 | 61,955 | — | — |
| 2018-01-12 | $75.96 | $75.96 | 29,495 | — | — |
| 2018-01-11 | $76.15 | $76.15 | 38,355 | — | — |
| 2018-01-10 | $76.74 | $76.74 | 46,584 | — | — |
| 2018-01-09 | $76.35 | $76.35 | 85,983 | — | — |
| 2018-01-08 | $76.74 | $76.74 | 296,223 | — | — |
| 2018-01-05 | $68.89 | $68.89 | 28,135 | — | — |
| 2018-01-04 | $69.09 | $69.09 | 36,776 | — | — |
| 2018-01-03 | $69.48 | $69.48 | 30,183 | — | — |
| 2018-01-02 | $69.48 | $69.48 | 65,094 | — | — |