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
- 2003-10-15 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 | $46.60 | $55.55 | 500 | — | — |
| 2018-12-28 | $48.21 | $57.47 | 4,200 | — | — |
| 2018-12-27 | $48.20 | $57.45 | 19,600 | — | — |
| 2018-12-26 | $48.00 | $57.22 | 900 | — | — |
| 2018-12-24 | $47.99 | $57.20 | 900 | — | — |
| 2018-12-21 | $45.91 | $54.73 | 9,800 | — | — |
| 2018-12-20 | $45.91 | $54.73 | 100 | — | — |
| 2018-12-19 | $46.26 | $54.90 | 16,100 | — | — |
| 2018-12-18 | $49.50 | $58.75 | 100 | — | — |
| 2018-12-17 | $49.50 | $58.75 | 1,500 | — | — |
| 2018-12-14 | $49.50 | $58.75 | 1,100 | — | — |
| 2018-12-13 | $49.50 | $58.75 | 1,300 | — | — |
| 2018-12-12 | $49.24 | $58.44 | 1,500 | — | — |
| 2018-12-11 | $49.50 | $58.75 | 1,800 | — | — |
| 2018-12-10 | $49.00 | $58.16 | 1,300 | — | — |
| 2018-12-07 | $48.68 | $57.78 | 1,500 | — | — |
| 2018-12-06 | $49.60 | $58.87 | 100 | — | — |
| 2018-12-04 | $49.60 | $58.87 | 600 | — | — |
| 2018-12-03 | $49.00 | $58.16 | 2,300 | — | — |
| 2018-11-30 | $49.95 | $59.28 | 4,300 | — | — |
| 2018-11-29 | $48.98 | $58.13 | 2,500 | — | — |
| 2018-11-28 | $48.90 | $58.04 | 1,300 | — | — |
| 2018-11-27 | $48.79 | $57.91 | 0 | — | — |
| 2018-11-26 | $48.79 | $57.91 | 800 | — | — |
| 2018-11-23 | $50.12 | $59.49 | 0 | — | — |
| 2018-11-21 | $50.12 | $59.49 | 0 | — | — |
| 2018-11-20 | $50.12 | $59.49 | 1,400 | — | — |
| 2018-11-19 | $50.00 | $59.34 | 1,600 | — | — |
| 2018-11-16 | $50.40 | $59.82 | 0 | — | — |
| 2018-11-15 | $50.40 | $59.82 | 200 | — | — |
| 2018-11-14 | $49.95 | $59.28 | 200 | — | — |
| 2018-11-13 | $50.00 | $59.34 | 1,500 | — | — |
| 2018-11-12 | $50.00 | $59.34 | 12,800 | — | — |
| 2018-11-09 | $50.00 | $59.34 | 3,000 | — | — |
| 2018-11-08 | $48.49 | $57.55 | 10,200 | — | — |
| 2018-11-07 | $48.23 | $57.24 | 14,400 | — | — |
| 2018-11-06 | $48.35 | $57.38 | 22,800 | — | — |
| 2018-11-05 | $49.45 | $58.69 | 600 | — | — |
| 2018-11-02 | $50.50 | $59.94 | 1,100 | — | — |
| 2018-11-01 | $50.00 | $59.34 | 300 | — | — |
| 2018-10-31 | $52.25 | $62.01 | 1,500 | — | — |
| 2018-10-30 | $50.14 | $59.51 | 100 | — | — |
| 2018-10-29 | $50.14 | $59.51 | 0 | — | — |
| 2018-10-26 | $50.14 | $59.51 | 200 | — | — |
| 2018-10-25 | $50.00 | $59.34 | 300 | — | — |
| 2018-10-24 | $50.74 | $60.22 | 0 | — | — |
| 2018-10-23 | $50.74 | $60.22 | 2,000 | — | — |
| 2018-10-22 | $50.75 | $60.23 | 7,800 | — | — |
| 2018-10-19 | $50.75 | $60.23 | 1,300 | — | — |
| 2018-10-18 | $52.00 | $61.72 | 1,300 | — | — |
| 2018-10-17 | $50.01 | $59.35 | 1,900 | — | — |
| 2018-10-16 | $54.00 | $64.09 | 2,200 | — | — |
| 2018-10-15 | $54.10 | $64.21 | 0 | — | — |
| 2018-10-12 | $54.10 | $64.21 | 4,400 | — | — |
| 2018-10-11 | $54.00 | $64.09 | 200 | — | — |
| 2018-10-10 | $54.75 | $64.98 | 0 | — | — |
| 2018-10-09 | $54.75 | $64.98 | 100 | — | — |
| 2018-10-08 | $54.75 | $64.98 | 0 | — | — |
| 2018-10-05 | $54.75 | $64.98 | 0 | — | — |
| 2018-10-04 | $54.75 | $64.98 | 100 | — | — |
| 2018-10-03 | $54.99 | $65.27 | 6,600 | — | — |
| 2018-10-02 | $54.99 | $65.27 | 6,000 | — | — |
| 2018-10-01 | $54.95 | $65.22 | 500 | — | — |
| 2018-09-28 | $54.75 | $64.98 | 900 | — | — |
| 2018-09-27 | $54.25 | $64.39 | 200 | — | — |
| 2018-09-26 | $54.00 | $64.09 | 0 | — | — |
| 2018-09-25 | $54.00 | $64.09 | 1,800 | — | — |
| 2018-09-24 | $53.35 | $63.32 | 2,600 | — | — |
| 2018-09-21 | $53.25 | $63.20 | 1,300 | — | — |
| 2018-09-20 | $53.33 | $63.29 | 0 | — | — |
| 2018-09-19 | $53.33 | $63.10 | 0 | — | — |
| 2018-09-18 | $53.33 | $63.10 | 0 | — | — |
| 2018-09-17 | $53.33 | $63.10 | 0 | — | — |
| 2018-09-14 | $53.33 | $63.10 | 200 | — | — |
| 2018-09-13 | $54.25 | $64.19 | 0 | — | — |
| 2018-09-12 | $54.25 | $64.19 | 1,600 | — | — |
| 2018-09-11 | $53.35 | $63.13 | 500 | — | — |
| 2018-09-10 | $53.50 | $63.31 | 4,000 | — | — |
| 2018-09-07 | $53.60 | $63.42 | 2,100 | — | — |
| 2018-09-06 | $54.00 | $63.90 | 200 | — | — |
| 2018-09-05 | $53.90 | $63.78 | 2,300 | — | — |
| 2018-09-04 | $54.00 | $63.90 | 0 | — | — |
| 2018-08-31 | $54.00 | $63.90 | 100 | — | — |
| 2018-08-30 | $54.25 | $64.19 | 200 | — | — |
| 2018-08-29 | $54.00 | $63.90 | 0 | — | — |
| 2018-08-28 | $54.00 | $63.90 | 0 | — | — |
| 2018-08-27 | $54.00 | $63.90 | 200 | — | — |
| 2018-08-24 | $54.25 | $64.19 | 500 | — | — |
| 2018-08-23 | $54.00 | $63.90 | 2,000 | — | — |
| 2018-08-22 | $54.00 | $63.90 | 0 | — | — |
| 2018-08-21 | $54.00 | $63.90 | 0 | — | — |
| 2018-08-20 | $54.00 | $63.90 | 0 | — | — |
| 2018-08-17 | $54.00 | $63.90 | 0 | — | — |
| 2018-08-16 | $54.00 | $63.90 | 300 | — | — |
| 2018-08-15 | $54.00 | $63.90 | 500 | — | — |
| 2018-08-14 | $53.90 | $63.78 | 0 | — | — |
| 2018-08-13 | $53.90 | $63.78 | 500 | — | — |
| 2018-08-10 | $53.92 | $63.80 | 500 | — | — |
| 2018-08-09 | $54.25 | $64.19 | 0 | — | — |
| 2018-08-08 | $54.25 | $64.19 | 1,200 | — | — |
| 2018-08-07 | $53.82 | $63.68 | 0 | — | — |
| 2018-08-06 | $53.82 | $63.68 | 300 | — | — |
| 2018-08-03 | $53.81 | $63.67 | 200 | — | — |
| 2018-08-02 | $53.76 | $63.61 | 0 | — | — |
| 2018-08-01 | $53.76 | $63.61 | 1,100 | — | — |
| 2018-07-31 | $53.76 | $63.61 | 200 | — | — |
| 2018-07-30 | $53.76 | $63.61 | 200 | — | — |
| 2018-07-27 | $53.76 | $63.61 | 0 | — | — |
| 2018-07-26 | $53.76 | $63.61 | 300 | — | — |
| 2018-07-25 | $53.99 | $63.89 | 0 | — | — |
| 2018-07-24 | $53.99 | $63.89 | 500 | — | — |
| 2018-07-23 | $53.99 | $63.89 | 0 | — | — |
| 2018-07-20 | $53.99 | $63.89 | 0 | — | — |
| 2018-07-19 | $53.99 | $63.89 | 0 | — | — |
| 2018-07-18 | $53.99 | $63.89 | 0 | — | — |
| 2018-07-17 | $53.99 | $63.89 | 1,600 | — | — |
| 2018-07-16 | $53.55 | $63.37 | 300 | — | — |
| 2018-07-13 | $53.80 | $63.66 | 200 | — | — |
| 2018-07-12 | $53.80 | $63.66 | 0 | — | — |
| 2018-07-11 | $53.80 | $63.66 | 300 | — | — |
| 2018-07-10 | $53.99 | $63.89 | 500 | — | — |
| 2018-07-09 | $53.22 | $62.97 | 300 | — | — |
| 2018-07-06 | $54.00 | $63.90 | 200 | — | — |
| 2018-07-05 | $53.22 | $62.97 | 500 | — | — |
| 2018-07-03 | $54.00 | $63.90 | 100 | — | — |
| 2018-07-02 | $53.75 | $63.60 | 0 | — | — |
| 2018-06-29 | $53.75 | $63.60 | 0 | — | — |
| 2018-06-28 | $53.75 | $63.60 | 0 | — | — |
| 2018-06-27 | $53.75 | $63.41 | 800 | — | — |
| 2018-06-26 | $53.10 | $62.65 | 0 | — | — |
| 2018-06-25 | $53.10 | $62.65 | 100 | — | — |
| 2018-06-22 | $53.00 | $62.53 | 1,400 | — | — |
| 2018-06-21 | $52.60 | $62.06 | 400 | — | — |
| 2018-06-20 | $52.80 | $62.29 | 0 | — | — |
| 2018-06-19 | $52.80 | $62.29 | 1,800 | — | — |
| 2018-06-18 | $52.80 | $62.29 | 1,400 | — | — |
| 2018-06-15 | $52.95 | $62.47 | 0 | — | — |
| 2018-06-14 | $52.95 | $62.47 | 4,400 | — | — |
| 2018-06-13 | $52.80 | $62.29 | 0 | — | — |
| 2018-06-12 | $52.80 | $62.29 | 1,000 | — | — |
| 2018-06-11 | $52.95 | $62.47 | 700 | — | — |
| 2018-06-08 | $52.70 | $62.17 | 1,300 | — | — |
| 2018-06-07 | $52.95 | $62.47 | 0 | — | — |
| 2018-06-06 | $52.95 | $62.47 | 500 | — | — |
| 2018-06-05 | $52.72 | $62.20 | 6,100 | — | — |
| 2018-06-04 | $52.70 | $62.17 | 2,600 | — | — |
| 2018-06-01 | $53.00 | $62.53 | 500 | — | — |
| 2018-05-31 | $53.24 | $62.81 | 0 | — | — |
| 2018-05-30 | $53.24 | $62.81 | 400 | — | — |
| 2018-05-29 | $52.85 | $62.35 | 700 | — | — |
| 2018-05-25 | $52.85 | $62.35 | 700 | — | — |
| 2018-05-24 | $54.00 | $63.71 | 100 | — | — |
| 2018-05-23 | $54.00 | $63.71 | 400 | — | — |
| 2018-05-22 | $54.00 | $63.71 | 1,300 | — | — |
| 2018-05-21 | $54.24 | $63.99 | 0 | — | — |
| 2018-05-18 | $54.24 | $63.99 | 1,500 | — | — |
| 2018-05-17 | $53.25 | $62.82 | 400 | — | — |
| 2018-05-16 | $53.25 | $62.82 | 700 | — | — |
| 2018-05-15 | $54.50 | $64.30 | 0 | — | — |
| 2018-05-14 | $54.50 | $64.30 | 300 | — | — |
| 2018-05-11 | $54.50 | $64.30 | 400 | — | — |
| 2018-05-10 | $53.11 | $62.66 | 33,900 | — | — |
| 2018-05-09 | $56.00 | $66.07 | 800 | — | — |
| 2018-05-08 | $56.99 | $67.24 | 0 | — | — |
| 2018-05-07 | $56.99 | $67.24 | 11,400 | — | — |
| 2018-05-04 | $57.00 | $67.25 | 0 | — | — |
| 2018-05-03 | $57.00 | $67.25 | 1,100 | — | — |
| 2018-05-02 | $57.00 | $67.25 | 900 | — | — |
| 2018-05-01 | $57.00 | $67.25 | 200 | — | — |
| 2018-04-30 | $58.00 | $68.43 | 1,500 | — | — |
| 2018-04-27 | $56.75 | $66.95 | 1,200 | — | — |
| 2018-04-26 | $55.00 | $64.89 | 1,200 | — | — |
| 2018-04-25 | $53.50 | $63.12 | 1,700 | — | — |
| 2018-04-24 | $52.00 | $61.35 | 2,100 | — | — |
| 2018-04-23 | $51.75 | $61.05 | 300 | — | — |
| 2018-04-20 | $51.00 | $60.17 | 1,000 | — | — |
| 2018-04-19 | $50.75 | $59.87 | 1,000 | — | — |
| 2018-04-18 | $51.74 | $61.04 | 200 | — | — |
| 2018-04-17 | $51.00 | $60.17 | 4,500 | — | — |
| 2018-04-16 | $51.00 | $60.17 | 700 | — | — |
| 2018-04-13 | $50.60 | $59.70 | 1,500 | — | — |
| 2018-04-12 | $50.90 | $60.05 | 1,300 | — | — |
| 2018-04-11 | $50.27 | $59.31 | 400 | — | — |
| 2018-04-10 | $50.06 | $59.06 | 200 | — | — |
| 2018-04-09 | $51.00 | $60.17 | 600 | — | — |
| 2018-04-06 | $50.00 | $58.99 | 2,600 | — | — |
| 2018-04-05 | $50.00 | $58.99 | 1,700 | — | — |
| 2018-04-04 | $48.00 | $56.63 | 2,100 | — | — |
| 2018-04-03 | $46.75 | $55.15 | 600 | — | — |
| 2018-04-02 | $46.50 | $54.86 | 2,600 | — | — |
| 2018-03-29 | $46.25 | $54.56 | 1,800 | — | — |
| 2018-03-28 | $46.00 | $54.27 | 1,000 | — | — |
| 2018-03-27 | $45.25 | $53.38 | 0 | — | — |
| 2018-03-26 | $45.25 | $53.20 | 2,300 | — | — |
| 2018-03-23 | $45.25 | $53.20 | 2,400 | — | — |
| 2018-03-22 | $45.80 | $53.84 | 0 | — | — |
| 2018-03-21 | $45.80 | $53.84 | 800 | — | — |
| 2018-03-20 | $45.00 | $52.90 | 1,400 | — | — |
| 2018-03-19 | $45.45 | $53.43 | 1,300 | — | — |
| 2018-03-16 | $45.75 | $53.78 | 0 | — | — |
| 2018-03-15 | $45.75 | $53.78 | 400 | — | — |
| 2018-03-14 | $45.75 | $53.78 | 1,700 | — | — |
| 2018-03-13 | $45.75 | $53.78 | 200 | — | — |
| 2018-03-12 | $45.80 | $53.84 | 0 | — | — |
| 2018-03-09 | $45.80 | $53.84 | 0 | — | — |
| 2018-03-08 | $45.80 | $53.84 | 400 | — | — |
| 2018-03-07 | $45.70 | $53.72 | 700 | — | — |
| 2018-03-06 | $45.50 | $53.49 | 0 | — | — |
| 2018-03-05 | $45.50 | $53.49 | 1,100 | — | — |
| 2018-03-02 | $45.40 | $53.37 | 0 | — | — |
| 2018-03-01 | $45.40 | $53.37 | 200 | — | — |
| 2018-02-28 | $45.35 | $53.31 | 100 | — | — |
| 2018-02-27 | $45.35 | $53.31 | 0 | — | — |
| 2018-02-26 | $45.35 | $53.31 | 100 | — | — |
| 2018-02-23 | $45.25 | $53.20 | 1,800 | — | — |
| 2018-02-22 | $45.55 | $53.55 | 500 | — | — |
| 2018-02-21 | $45.60 | $53.61 | 100 | — | — |
| 2018-02-20 | $45.60 | $53.61 | 2,600 | — | — |
| 2018-02-16 | $45.50 | $53.49 | 0 | — | — |
| 2018-02-15 | $45.50 | $53.49 | 0 | — | — |
| 2018-02-14 | $45.50 | $53.49 | 500 | — | — |
| 2018-02-13 | $45.30 | $53.25 | 0 | — | — |
| 2018-02-12 | $45.30 | $53.25 | 1,700 | — | — |
| 2018-02-09 | $45.60 | $53.61 | 400 | — | — |
| 2018-02-08 | $45.31 | $53.27 | 0 | — | — |
| 2018-02-07 | $45.31 | $53.27 | 300 | — | — |
| 2018-02-06 | $45.90 | $53.96 | 0 | — | — |
| 2018-02-05 | $45.90 | $53.96 | 200 | — | — |
| 2018-02-02 | $45.90 | $53.96 | 300 | — | — |
| 2018-02-01 | $46.20 | $54.31 | 500 | — | — |
| 2018-01-31 | $46.00 | $54.08 | 300 | — | — |
| 2018-01-30 | $46.00 | $54.08 | 200 | — | — |
| 2018-01-29 | $45.85 | $53.90 | 900 | — | — |
| 2018-01-26 | $45.80 | $53.84 | 200 | — | — |
| 2018-01-25 | $45.85 | $53.90 | 900 | — | — |
| 2018-01-24 | $45.50 | $53.49 | 600 | — | — |
| 2018-01-23 | $45.50 | $53.49 | 2,300 | — | — |
| 2018-01-22 | $45.15 | $53.08 | 200 | — | — |
| 2018-01-19 | $44.95 | $52.84 | 1,500 | — | — |
| 2018-01-18 | $44.90 | $52.78 | 1,300 | — | — |
| 2018-01-17 | $44.50 | $52.31 | 2,200 | — | — |
| 2018-01-16 | $44.10 | $51.84 | 1,900 | — | — |
| 2018-01-12 | $43.70 | $51.37 | 700 | — | — |
| 2018-01-11 | $43.90 | $51.61 | 300 | — | — |
| 2018-01-10 | $44.85 | $52.73 | 0 | — | — |
| 2018-01-09 | $44.85 | $52.73 | 100 | — | — |
| 2018-01-08 | $44.85 | $52.73 | 200 | — | — |
| 2018-01-05 | $44.74 | $52.60 | 200 | — | — |
| 2018-01-04 | $43.75 | $51.43 | 1,200 | — | — |
| 2018-01-03 | $43.75 | $51.43 | 2,400 | — | — |
| 2018-01-02 | $44.70 | $52.55 | 0 | — | — |