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
- 2012-05-15 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 | $46.50 | $56.09 | 20 | — | — |
| 2018-12-28 | $46.50 | $56.09 | 40 | — | — |
| 2018-12-27 | $43.75 | $52.77 | 0 | — | — |
| 2018-12-26 | $43.75 | $52.77 | 1,200 | — | — |
| 2018-12-24 | $45.00 | $54.28 | 0 | — | — |
| 2018-12-21 | $45.00 | $54.28 | 306,060 | — | — |
| 2018-12-20 | $46.25 | $55.79 | 200 | — | — |
| 2018-12-19 | $47.50 | $57.29 | 20 | — | — |
| 2018-12-18 | $47.50 | $57.29 | 0 | — | — |
| 2018-12-17 | $47.50 | $57.29 | 2,040 | — | — |
| 2018-12-14 | $48.00 | $57.90 | 0 | — | — |
| 2018-12-13 | $48.00 | $57.90 | 0 | — | — |
| 2018-12-12 | $48.00 | $57.90 | 2,040 | — | — |
| 2018-12-11 | $47.80 | $57.66 | 2,040 | — | — |
| 2018-12-10 | $49.30 | $59.47 | 400 | — | — |
| 2018-12-07 | $49.30 | $59.47 | 0 | — | — |
| 2018-12-06 | $49.30 | $59.47 | 0 | — | — |
| 2018-12-04 | $49.30 | $59.47 | 0 | — | — |
| 2018-12-03 | $49.30 | $59.47 | 0 | — | — |
| 2018-11-30 | $49.30 | $59.47 | 0 | — | — |
| 2018-11-29 | $49.30 | $59.47 | 3,460 | — | — |
| 2018-11-28 | $47.85 | $57.72 | 40 | — | — |
| 2018-11-27 | $48.50 | $58.50 | 0 | — | — |
| 2018-11-26 | $48.50 | $58.50 | 0 | — | — |
| 2018-11-23 | $48.50 | $58.50 | 20 | — | — |
| 2018-11-21 | $48.50 | $58.50 | 0 | — | — |
| 2018-11-20 | $48.50 | $58.50 | 4,620 | — | — |
| 2018-11-19 | $49.75 | $60.01 | 20 | — | — |
| 2018-11-16 | $49.75 | $60.01 | 0 | — | — |
| 2018-11-15 | $49.75 | $60.01 | 2,260 | — | — |
| 2018-11-14 | $48.80 | $58.86 | 920 | — | — |
| 2018-11-13 | $48.75 | $58.80 | 1,860 | — | — |
| 2018-11-12 | $48.00 | $57.90 | 2,780 | — | — |
| 2018-11-09 | $48.50 | $58.50 | 100 | — | — |
| 2018-11-08 | $48.75 | $58.80 | 20 | — | — |
| 2018-11-07 | $47.95 | $57.84 | 0 | — | — |
| 2018-11-06 | $47.95 | $57.84 | 2,800 | — | — |
| 2018-11-05 | $45.00 | $54.28 | 0 | — | — |
| 2018-11-02 | $45.00 | $54.28 | 20 | — | — |
| 2018-11-01 | $45.00 | $54.28 | 0 | — | — |
| 2018-10-31 | $45.00 | $54.28 | 60 | — | — |
| 2018-10-30 | $45.00 | $54.28 | 0 | — | — |
| 2018-10-29 | $45.00 | $54.28 | 0 | — | — |
| 2018-10-26 | $45.00 | $54.28 | 20 | — | — |
| 2018-10-25 | $45.00 | $54.28 | 20 | — | — |
| 2018-10-24 | $45.00 | $54.28 | 0 | — | — |
| 2018-10-23 | $45.00 | $54.28 | 0 | — | — |
| 2018-10-22 | $45.00 | $54.28 | 100 | — | — |
| 2018-10-19 | $45.00 | $54.28 | 6,420 | — | — |
| 2018-10-18 | $46.50 | $56.09 | 0 | — | — |
| 2018-10-17 | $46.50 | $56.09 | 0 | — | — |
| 2018-10-16 | $46.50 | $56.09 | 0 | — | — |
| 2018-10-15 | $46.50 | $56.09 | 20 | — | — |
| 2018-10-12 | $46.05 | $55.55 | 0 | — | — |
| 2018-10-11 | $46.05 | $55.55 | 0 | — | — |
| 2018-10-10 | $46.05 | $55.55 | 140 | — | — |
| 2018-10-09 | $47.00 | $56.69 | 0 | — | — |
| 2018-10-08 | $47.00 | $56.69 | 0 | — | — |
| 2018-10-05 | $47.00 | $56.69 | 1,800 | — | — |
| 2018-10-04 | $47.75 | $57.60 | 0 | — | — |
| 2018-10-03 | $47.75 | $57.60 | 20 | — | — |
| 2018-10-02 | $49.50 | $59.71 | 0 | — | — |
| 2018-10-01 | $49.50 | $59.71 | 80 | — | — |
| 2018-09-28 | $49.75 | $60.01 | 0 | — | — |
| 2018-09-27 | $49.75 | $60.01 | 40 | — | — |
| 2018-09-26 | $49.50 | $59.71 | 1,320 | — | — |
| 2018-09-25 | $48.75 | $58.80 | 0 | — | — |
| 2018-09-24 | $48.75 | $58.80 | 0 | — | — |
| 2018-09-21 | $48.75 | $58.80 | 0 | — | — |
| 2018-09-20 | $48.75 | $58.80 | 0 | — | — |
| 2018-09-19 | $48.75 | $58.80 | 20 | — | — |
| 2018-09-18 | $50.15 | $60.49 | 0 | — | — |
| 2018-09-17 | $50.15 | $60.49 | 0 | — | — |
| 2018-09-14 | $50.15 | $60.49 | 0 | — | — |
| 2018-09-13 | $50.15 | $60.49 | 0 | — | — |
| 2018-09-12 | $50.15 | $60.49 | 260 | — | — |
| 2018-09-11 | $49.25 | $59.41 | 40 | — | — |
| 2018-09-10 | $51.65 | $62.30 | 0 | — | — |
| 2018-09-07 | $51.65 | $62.30 | 0 | — | — |
| 2018-09-06 | $51.65 | $60.88 | 0 | — | — |
| 2018-09-05 | $51.65 | $60.88 | 0 | — | — |
| 2018-09-04 | $51.65 | $60.88 | 0 | — | — |
| 2018-08-31 | $51.65 | $60.88 | 0 | — | — |
| 2018-08-30 | $51.65 | $60.88 | 0 | — | — |
| 2018-08-29 | $51.65 | $60.88 | 0 | — | — |
| 2018-08-28 | $51.65 | $60.88 | 60 | — | — |
| 2018-08-27 | $52.00 | $61.30 | 0 | — | — |
| 2018-08-24 | $52.00 | $61.30 | 0 | — | — |
| 2018-08-23 | $52.00 | $61.30 | 0 | — | — |
| 2018-08-22 | $52.00 | $61.30 | 0 | — | — |
| 2018-08-21 | $52.00 | $61.30 | 100 | — | — |
| 2018-08-20 | $51.50 | $60.71 | 0 | — | — |
| 2018-08-17 | $51.50 | $60.71 | 0 | — | — |
| 2018-08-16 | $51.50 | $60.71 | 0 | — | — |
| 2018-08-15 | $51.50 | $60.71 | 0 | — | — |
| 2018-08-14 | $51.50 | $60.71 | 0 | — | — |
| 2018-08-13 | $51.50 | $60.71 | 0 | — | — |
| 2018-08-10 | $51.50 | $60.71 | 480 | — | — |
| 2018-08-09 | $53.00 | $62.47 | 0 | — | — |
| 2018-08-08 | $53.00 | $62.47 | 200 | — | — |
| 2018-08-07 | $55.50 | $65.42 | 0 | — | — |
| 2018-08-06 | $55.50 | $65.42 | 0 | — | — |
| 2018-08-03 | $55.50 | $65.42 | 0 | — | — |
| 2018-08-02 | $55.50 | $65.42 | 0 | — | — |
| 2018-08-01 | $55.50 | $65.42 | 540 | — | — |
| 2018-07-31 | $55.50 | $65.42 | 20 | — | — |
| 2018-07-30 | $52.70 | $62.12 | 0 | — | — |
| 2018-07-27 | $52.70 | $62.12 | 0 | — | — |
| 2018-07-26 | $52.70 | $62.12 | 0 | — | — |
| 2018-07-25 | $52.70 | $62.12 | 0 | — | — |
| 2018-07-24 | $52.70 | $62.12 | 0 | — | — |
| 2018-07-23 | $52.70 | $62.12 | 0 | — | — |
| 2018-07-20 | $52.70 | $62.12 | 0 | — | — |
| 2018-07-19 | $52.70 | $62.12 | 0 | — | — |
| 2018-07-18 | $52.70 | $62.12 | 0 | — | — |
| 2018-07-17 | $52.70 | $62.12 | 0 | — | — |
| 2018-07-16 | $52.70 | $62.12 | 0 | — | — |
| 2018-07-13 | $52.70 | $62.12 | 0 | — | — |
| 2018-07-12 | $52.70 | $62.12 | 3,400 | — | — |
| 2018-07-11 | $52.25 | $61.59 | 0 | — | — |
| 2018-07-10 | $52.25 | $61.59 | 0 | — | — |
| 2018-07-09 | $52.25 | $61.59 | 0 | — | — |
| 2018-07-06 | $52.25 | $61.59 | 20 | — | — |
| 2018-07-05 | $51.90 | $61.18 | 140 | — | — |
| 2018-07-03 | $50.75 | $59.82 | 180 | — | — |
| 2018-07-02 | $52.50 | $61.89 | 0 | — | — |
| 2018-06-29 | $52.50 | $61.89 | 0 | — | — |
| 2018-06-28 | $52.50 | $61.89 | 80 | — | — |
| 2018-06-27 | $53.50 | $63.06 | 100 | — | — |
| 2018-06-26 | $50.00 | $58.94 | 0 | — | — |
| 2018-06-25 | $50.00 | $58.94 | 0 | — | — |
| 2018-06-22 | $50.00 | $58.94 | 0 | — | — |
| 2018-06-21 | $50.00 | $58.94 | 0 | — | — |
| 2018-06-20 | $50.00 | $58.94 | 0 | — | — |
| 2018-06-19 | $50.00 | $58.94 | 80 | — | — |
| 2018-06-18 | $50.75 | $59.82 | 0 | — | — |
| 2018-06-15 | $50.75 | $59.82 | 20 | — | — |
| 2018-06-14 | $52.90 | $62.36 | 0 | — | — |
| 2018-06-13 | $52.90 | $62.36 | 6,360 | — | — |
| 2018-06-12 | $52.50 | $61.89 | 0 | — | — |
| 2018-06-11 | $52.50 | $61.89 | 0 | — | — |
| 2018-06-08 | $52.50 | $61.89 | 0 | — | — |
| 2018-06-07 | $52.50 | $61.89 | 80 | — | — |
| 2018-06-06 | $52.10 | $61.41 | 0 | — | — |
| 2018-06-05 | $52.10 | $61.41 | 0 | — | — |
| 2018-06-04 | $52.10 | $61.41 | 0 | — | — |
| 2018-06-01 | $52.10 | $61.41 | 0 | — | — |
| 2018-05-31 | $52.10 | $61.41 | 0 | — | — |
| 2018-05-30 | $52.10 | $61.41 | 0 | — | — |
| 2018-05-29 | $52.10 | $61.41 | 0 | — | — |
| 2018-05-25 | $52.10 | $61.41 | 0 | — | — |
| 2018-05-24 | $52.10 | $61.41 | 0 | — | — |
| 2018-05-23 | $52.10 | $61.41 | 0 | — | — |
| 2018-05-22 | $52.10 | $61.41 | 0 | — | — |
| 2018-05-21 | $52.10 | $61.41 | 0 | — | — |
| 2018-05-18 | $52.10 | $61.41 | 0 | — | — |
| 2018-05-17 | $52.10 | $61.41 | 0 | — | — |
| 2018-05-16 | $52.10 | $61.41 | 0 | — | — |
| 2018-05-15 | $52.10 | $61.41 | 0 | — | — |
| 2018-05-14 | $52.10 | $61.41 | 0 | — | — |
| 2018-05-11 | $52.10 | $61.41 | 10,000 | — | — |
| 2018-05-10 | $52.15 | $61.47 | 0 | — | — |
| 2018-05-09 | $52.15 | $61.47 | 26,020 | — | — |
| 2018-05-08 | $51.00 | $60.12 | 0 | — | — |
| 2018-05-07 | $51.00 | $60.12 | 0 | — | — |
| 2018-05-04 | $51.00 | $60.12 | 0 | — | — |
| 2018-05-03 | $51.00 | $60.12 | 0 | — | — |
| 2018-05-02 | $51.00 | $60.12 | 0 | — | — |
| 2018-05-01 | $51.00 | $60.12 | 40 | — | — |
| 2018-04-30 | $54.25 | $63.95 | 0 | — | — |
| 2018-04-27 | $54.25 | $63.95 | 0 | — | — |
| 2018-04-26 | $54.25 | $63.95 | 0 | — | — |
| 2018-04-25 | $54.25 | $63.95 | 0 | — | — |
| 2018-04-24 | $54.25 | $63.95 | 0 | — | — |
| 2018-04-23 | $54.25 | $63.95 | 0 | — | — |
| 2018-04-20 | $54.25 | $63.95 | 0 | — | — |
| 2018-04-19 | $54.25 | $63.95 | 0 | — | — |
| 2018-04-18 | $54.25 | $63.95 | 20 | — | — |
| 2018-04-17 | $54.60 | $64.36 | 32,040 | — | — |
| 2018-04-16 | $53.75 | $63.36 | 0 | — | — |
| 2018-04-13 | $53.75 | $63.36 | 0 | — | — |
| 2018-04-12 | $53.75 | $63.36 | 0 | — | — |
| 2018-04-11 | $53.75 | $63.36 | 0 | — | — |
| 2018-04-10 | $53.75 | $63.36 | 11,920 | — | — |
| 2018-04-09 | $52.75 | $62.18 | 0 | — | — |
| 2018-04-06 | $52.75 | $62.18 | 20 | — | — |
| 2018-04-05 | $53.75 | $63.36 | 0 | — | — |
| 2018-04-04 | $53.75 | $63.36 | 0 | — | — |
| 2018-04-03 | $53.75 | $63.36 | 0 | — | — |
| 2018-04-02 | $53.75 | $63.36 | 0 | — | — |
| 2018-03-29 | $53.75 | $63.36 | 0 | — | — |
| 2018-03-28 | $53.75 | $63.36 | 40 | — | — |
| 2018-03-27 | $55.10 | $64.95 | 0 | — | — |
| 2018-03-26 | $55.10 | $64.95 | 0 | — | — |
| 2018-03-23 | $55.10 | $64.95 | 600 | — | — |
| 2018-03-22 | $55.10 | $64.95 | 0 | — | — |
| 2018-03-21 | $55.10 | $64.95 | 0 | — | — |
| 2018-03-20 | $55.10 | $64.95 | 0 | — | — |
| 2018-03-19 | $55.10 | $64.95 | 0 | — | — |
| 2018-03-16 | $55.10 | $64.95 | 2,980 | — | — |
| 2018-03-15 | $53.70 | $63.30 | 0 | — | — |
| 2018-03-14 | $53.70 | $63.30 | 0 | — | — |
| 2018-03-13 | $53.70 | $63.30 | 0 | — | — |
| 2018-03-12 | $53.70 | $63.30 | 0 | — | — |
| 2018-03-09 | $53.70 | $63.30 | 0 | — | — |
| 2018-03-08 | $53.70 | $63.30 | 0 | — | — |
| 2018-03-07 | $53.70 | $63.30 | 0 | — | — |
| 2018-03-06 | $53.70 | $63.30 | 0 | — | — |
| 2018-03-05 | $53.70 | $63.30 | 0 | — | — |
| 2018-03-02 | $53.70 | $63.30 | 20 | — | — |
| 2018-03-01 | $55.55 | $65.48 | 0 | — | — |
| 2018-02-28 | $55.55 | $65.48 | 0 | — | — |
| 2018-02-27 | $55.55 | $65.48 | 0 | — | — |
| 2018-02-26 | $55.55 | $64.27 | 0 | — | — |
| 2018-02-23 | $55.55 | $64.27 | 1,980 | — | — |
| 2018-02-22 | $54.50 | $63.05 | 0 | — | — |
| 2018-02-21 | $54.50 | $63.05 | 0 | — | — |
| 2018-02-20 | $54.50 | $63.05 | 0 | — | — |
| 2018-02-16 | $54.50 | $63.05 | 40 | — | — |
| 2018-02-15 | $55.25 | $63.92 | 500 | — | — |
| 2018-02-14 | $57.20 | $66.18 | 0 | — | — |
| 2018-02-13 | $57.20 | $66.18 | 2,040 | — | — |
| 2018-02-12 | $58.75 | $67.97 | 0 | — | — |
| 2018-02-09 | $58.75 | $67.97 | 0 | — | — |
| 2018-02-08 | $58.75 | $67.97 | 0 | — | — |
| 2018-02-07 | $58.75 | $67.97 | 0 | — | — |
| 2018-02-06 | $58.75 | $67.97 | 0 | — | — |
| 2018-02-05 | $58.75 | $67.97 | 0 | — | — |
| 2018-02-02 | $58.75 | $67.97 | 0 | — | — |
| 2018-02-01 | $58.75 | $67.97 | 0 | — | — |
| 2018-01-31 | $58.75 | $67.97 | 0 | — | — |
| 2018-01-30 | $58.75 | $67.97 | 0 | — | — |
| 2018-01-29 | $58.75 | $67.97 | 0 | — | — |
| 2018-01-26 | $58.75 | $67.97 | 0 | — | — |
| 2018-01-25 | $58.75 | $67.97 | 0 | — | — |
| 2018-01-24 | $58.75 | $67.97 | 1,780 | — | — |
| 2018-01-23 | $57.95 | $67.04 | 20 | — | — |
| 2018-01-22 | $58.00 | $67.10 | 0 | — | — |
| 2018-01-19 | $58.00 | $67.10 | 0 | — | — |
| 2018-01-18 | $58.00 | $67.10 | 0 | — | — |
| 2018-01-17 | $58.00 | $67.10 | 100 | — | — |
| 2018-01-16 | $59.00 | $68.26 | 0 | — | — |
| 2018-01-12 | $59.00 | $68.26 | 0 | — | — |
| 2018-01-11 | $59.00 | $68.26 | 0 | — | — |
| 2018-01-10 | $59.00 | $68.26 | 0 | — | — |
| 2018-01-09 | $59.00 | $68.26 | 0 | — | — |
| 2018-01-08 | $59.00 | $68.26 | 0 | — | — |
| 2018-01-05 | $59.00 | $68.26 | 0 | — | — |
| 2018-01-04 | $59.00 | $68.26 | 0 | — | — |
| 2018-01-03 | $59.00 | $68.26 | 0 | — | — |
| 2018-01-02 | $59.00 | $68.26 | 0 | — | — |