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
- 1999-12-23 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 | $41.24 | $53.00 | 30,000 | — | — |
| 2018-12-28 | $40.73 | $52.34 | 47,600 | — | — |
| 2018-12-27 | $38.83 | $49.90 | 50,300 | — | — |
| 2018-12-26 | $39.15 | $50.31 | 30,400 | — | — |
| 2018-12-24 | $38.01 | $48.85 | 39,000 | — | — |
| 2018-12-21 | $38.51 | $49.49 | 147,700 | — | — |
| 2018-12-20 | $38.84 | $49.91 | 40,500 | — | — |
| 2018-12-19 | $38.64 | $49.66 | 73,200 | — | — |
| 2018-12-18 | $39.59 | $50.88 | 31,200 | — | — |
| 2018-12-17 | $39.80 | $51.15 | 48,100 | — | — |
| 2018-12-14 | $39.69 | $51.01 | 33,200 | — | — |
| 2018-12-13 | $39.31 | $50.52 | 55,900 | — | — |
| 2018-12-12 | $40.58 | $52.15 | 42,400 | — | — |
| 2018-12-11 | $39.43 | $50.67 | 22,400 | — | — |
| 2018-12-10 | $39.45 | $50.70 | 48,100 | — | — |
| 2018-12-07 | $39.25 | $50.44 | 33,900 | — | — |
| 2018-12-06 | $38.99 | $50.11 | 88,000 | — | — |
| 2018-12-04 | $39.75 | $51.08 | 42,800 | — | — |
| 2018-12-03 | $42.70 | $54.87 | 15,600 | — | — |
| 2018-11-30 | $42.69 | $54.86 | 36,200 | — | — |
| 2018-11-29 | $42.58 | $54.72 | 22,700 | — | — |
| 2018-11-28 | $42.80 | $55.00 | 75,000 | — | — |
| 2018-11-27 | $41.15 | $52.88 | 17,800 | — | — |
| 2018-11-26 | $41.99 | $53.96 | 32,400 | — | — |
| 2018-11-23 | $41.95 | $53.91 | 8,600 | — | — |
| 2018-11-21 | $40.67 | $52.26 | 48,200 | — | — |
| 2018-11-20 | $40.50 | $52.05 | 28,400 | — | — |
| 2018-11-19 | $41.62 | $53.48 | 34,200 | — | — |
| 2018-11-16 | $42.51 | $54.64 | 28,600 | — | — |
| 2018-11-15 | $42.20 | $54.23 | 18,800 | — | — |
| 2018-11-14 | $41.55 | $53.40 | 11,400 | — | — |
| 2018-11-13 | $42.05 | $54.04 | 16,400 | — | — |
| 2018-11-12 | $41.94 | $53.89 | 14,400 | — | — |
| 2018-11-09 | $41.90 | $53.85 | 19,400 | — | — |
| 2018-11-08 | $42.90 | $55.13 | 31,200 | — | — |
| 2018-11-07 | $42.56 | $54.69 | 35,000 | — | — |
| 2018-11-06 | $43.15 | $55.45 | 6,000 | — | — |
| 2018-11-05 | $42.60 | $54.75 | 23,400 | — | — |
| 2018-11-02 | $43.04 | $55.32 | 40,400 | — | — |
| 2018-11-01 | $41.53 | $53.36 | 42,800 | — | — |
| 2018-10-31 | $42.49 | $54.61 | 25,200 | — | — |
| 2018-10-30 | $42.30 | $54.14 | 15,600 | — | — |
| 2018-10-29 | $41.54 | $53.16 | 24,200 | — | — |
| 2018-10-26 | $40.92 | $52.36 | 26,600 | — | — |
| 2018-10-25 | $41.11 | $52.61 | 24,000 | — | — |
| 2018-10-24 | $39.83 | $50.97 | 38,400 | — | — |
| 2018-10-23 | $40.45 | $51.77 | 15,600 | — | — |
| 2018-10-22 | $39.26 | $50.24 | 28,200 | — | — |
| 2018-10-19 | $39.54 | $50.60 | 26,800 | — | — |
| 2018-10-18 | $39.66 | $50.76 | 24,400 | — | — |
| 2018-10-17 | $40.13 | $51.35 | 28,000 | — | — |
| 2018-10-16 | $39.83 | $50.97 | 14,400 | — | — |
| 2018-10-15 | $40.04 | $51.25 | 22,800 | — | — |
| 2018-10-12 | $39.46 | $50.50 | 59,000 | — | — |
| 2018-10-11 | $39.29 | $50.28 | 42,200 | — | — |
| 2018-10-10 | $41.15 | $52.67 | 60,000 | — | — |
| 2018-10-09 | $42.17 | $53.97 | 23,200 | — | — |
| 2018-10-08 | $41.90 | $53.62 | 22,000 | — | — |
| 2018-10-05 | $42.08 | $53.85 | 21,600 | — | — |
| 2018-10-04 | $42.20 | $54.01 | 17,200 | — | — |
| 2018-10-03 | $41.70 | $53.37 | 25,200 | — | — |
| 2018-10-02 | $41.11 | $52.61 | 24,600 | — | — |
| 2018-10-01 | $41.38 | $52.96 | 41,200 | — | — |
| 2018-09-28 | $41.95 | $53.69 | 28,800 | — | — |
| 2018-09-27 | $41.65 | $53.30 | 38,200 | — | — |
| 2018-09-26 | $41.58 | $53.21 | 27,800 | — | — |
| 2018-09-25 | $42.22 | $54.04 | 31,800 | — | — |
| 2018-09-24 | $42.42 | $54.30 | 27,400 | — | — |
| 2018-09-21 | $42.97 | $55.00 | 114,800 | — | — |
| 2018-09-20 | $43.85 | $56.12 | 19,400 | — | — |
| 2018-09-19 | $43.20 | $55.29 | 20,600 | — | — |
| 2018-09-18 | $43.22 | $55.32 | 12,200 | — | — |
| 2018-09-17 | $43.22 | $55.32 | 17,200 | — | — |
| 2018-09-14 | $43.75 | $55.99 | 14,200 | — | — |
| 2018-09-13 | $43.53 | $55.70 | 22,800 | — | — |
| 2018-09-12 | $43.63 | $55.83 | 31,600 | — | — |
| 2018-09-11 | $43.85 | $56.12 | 15,600 | — | — |
| 2018-09-10 | $43.63 | $55.83 | 38,000 | — | — |
| 2018-09-07 | $43.90 | $56.18 | 18,000 | — | — |
| 2018-09-06 | $43.70 | $55.93 | 20,200 | — | — |
| 2018-09-05 | $44.10 | $56.44 | 7,400 | — | — |
| 2018-09-04 | $44.17 | $56.54 | 25,600 | — | — |
| 2018-08-31 | $44.08 | $56.41 | 7,000 | — | — |
| 2018-08-30 | $44.17 | $56.54 | 16,800 | — | — |
| 2018-08-29 | $43.95 | $56.25 | 5,400 | — | — |
| 2018-08-28 | $44.13 | $56.47 | 19,400 | — | — |
| 2018-08-27 | $44.03 | $56.34 | 13,800 | — | — |
| 2018-08-24 | $44.65 | $57.14 | 19,000 | — | — |
| 2018-08-23 | $44.65 | $57.14 | 26,200 | — | — |
| 2018-08-22 | $44.45 | $56.89 | 17,600 | — | — |
| 2018-08-21 | $44.58 | $57.05 | 16,400 | — | — |
| 2018-08-20 | $43.80 | $56.06 | 18,000 | — | — |
| 2018-08-17 | $43.65 | $55.86 | 32,800 | — | — |
| 2018-08-16 | $43.95 | $56.25 | 17,200 | — | — |
| 2018-08-15 | $43.55 | $55.74 | 13,800 | — | — |
| 2018-08-14 | $43.95 | $56.25 | 16,200 | — | — |
| 2018-08-13 | $43.50 | $55.67 | 21,800 | — | — |
| 2018-08-10 | $43.85 | $56.12 | 15,400 | — | — |
| 2018-08-09 | $43.60 | $55.80 | 14,800 | — | — |
| 2018-08-08 | $43.85 | $56.12 | 35,400 | — | — |
| 2018-08-07 | $43.83 | $56.09 | 31,000 | — | — |
| 2018-08-06 | $43.75 | $55.99 | 35,000 | — | — |
| 2018-08-03 | $43.50 | $55.67 | 20,600 | — | — |
| 2018-08-02 | $44.67 | $57.18 | 26,000 | — | — |
| 2018-08-01 | $44.55 | $56.81 | 25,400 | — | — |
| 2018-07-31 | $44.42 | $56.65 | 20,200 | — | — |
| 2018-07-30 | $43.53 | $55.50 | 22,400 | — | — |
| 2018-07-27 | $43.88 | $55.95 | 26,000 | — | — |
| 2018-07-26 | $44.97 | $57.35 | 19,400 | — | — |
| 2018-07-25 | $44.33 | $56.52 | 23,800 | — | — |
| 2018-07-24 | $43.53 | $55.50 | 27,200 | — | — |
| 2018-07-23 | $43.28 | $55.18 | 30,200 | — | — |
| 2018-07-20 | $41.22 | $52.57 | 26,400 | — | — |
| 2018-07-19 | $41.08 | $52.38 | 27,800 | — | — |
| 2018-07-18 | $40.55 | $51.71 | 22,400 | — | — |
| 2018-07-17 | $40.95 | $52.22 | 31,200 | — | — |
| 2018-07-16 | $40.83 | $52.06 | 18,000 | — | — |
| 2018-07-13 | $40.15 | $51.20 | 15,200 | — | — |
| 2018-07-12 | $40.55 | $51.71 | 13,600 | — | — |
| 2018-07-11 | $41.25 | $52.60 | 18,800 | — | — |
| 2018-07-10 | $41.40 | $52.79 | 39,400 | — | — |
| 2018-07-09 | $41.97 | $53.53 | 16,400 | — | — |
| 2018-07-06 | $41.28 | $52.63 | 31,200 | — | — |
| 2018-07-05 | $41.47 | $52.89 | 39,600 | — | — |
| 2018-07-03 | $40.58 | $51.74 | 19,400 | — | — |
| 2018-07-02 | $40.70 | $51.90 | 27,400 | — | — |
| 2018-06-29 | $40.42 | $51.55 | 41,400 | — | — |
| 2018-06-28 | $40.85 | $52.09 | 24,200 | — | — |
| 2018-06-27 | $41.03 | $52.32 | 46,600 | — | — |
| 2018-06-26 | $42.15 | $53.75 | 34,400 | — | — |
| 2018-06-25 | $42.30 | $53.94 | 94,800 | — | — |
| 2018-06-22 | $43.17 | $55.06 | 413,800 | — | — |
| 2018-06-21 | $41.65 | $53.11 | 55,200 | — | — |
| 2018-06-20 | $42.05 | $53.62 | 36,000 | — | — |
| 2018-06-19 | $41.13 | $52.44 | 82,200 | — | — |
| 2018-06-18 | $40.08 | $51.10 | 55,000 | — | — |
| 2018-06-15 | $39.22 | $50.02 | 78,000 | — | — |
| 2018-06-14 | $39.33 | $50.15 | 74,200 | — | — |
| 2018-06-13 | $39.60 | $50.50 | 37,200 | — | — |
| 2018-06-12 | $39.00 | $49.73 | 22,400 | — | — |
| 2018-06-11 | $39.75 | $50.69 | 36,200 | — | — |
| 2018-06-08 | $40.17 | $51.23 | 17,800 | — | — |
| 2018-06-07 | $40.70 | $51.90 | 18,000 | — | — |
| 2018-06-06 | $40.70 | $51.90 | 29,400 | — | — |
| 2018-06-05 | $40.30 | $51.39 | 27,200 | — | — |
| 2018-06-04 | $40.10 | $51.14 | 27,000 | — | — |
| 2018-06-01 | $39.78 | $50.72 | 28,400 | — | — |
| 2018-05-31 | $38.75 | $49.41 | 141,200 | — | — |
| 2018-05-30 | $39.40 | $50.24 | 38,200 | — | — |
| 2018-05-29 | $38.67 | $49.32 | 26,600 | — | — |
| 2018-05-25 | $38.80 | $49.48 | 39,800 | — | — |
| 2018-05-24 | $38.83 | $49.51 | 17,400 | — | — |
| 2018-05-23 | $39.08 | $49.83 | 69,000 | — | — |
| 2018-05-22 | $39.08 | $49.83 | 67,200 | — | — |
| 2018-05-21 | $39.05 | $49.80 | 145,200 | — | — |
| 2018-05-18 | $38.03 | $48.49 | 71,800 | — | — |
| 2018-05-17 | $39.63 | $50.53 | 30,000 | — | — |
| 2018-05-16 | $38.65 | $49.29 | 29,800 | — | — |
| 2018-05-15 | $39.38 | $50.21 | 46,200 | — | — |
| 2018-05-14 | $37.90 | $48.33 | 28,000 | — | — |
| 2018-05-11 | $37.65 | $48.01 | 31,000 | — | — |
| 2018-05-10 | $38.35 | $48.90 | 14,800 | — | — |
| 2018-05-09 | $38.30 | $48.84 | 23,400 | — | — |
| 2018-05-08 | $38.65 | $49.29 | 22,800 | — | — |
| 2018-05-07 | $38.28 | $48.81 | 15,200 | — | — |
| 2018-05-04 | $38.17 | $48.68 | 51,200 | — | — |
| 2018-05-03 | $38.03 | $48.49 | 40,200 | — | — |
| 2018-05-02 | $38.20 | $48.52 | 36,400 | — | — |
| 2018-05-01 | $37.28 | $47.34 | 73,800 | — | — |
| 2018-04-30 | $36.28 | $46.07 | 32,800 | — | — |
| 2018-04-27 | $37.30 | $47.37 | 21,800 | — | — |
| 2018-04-26 | $37.45 | $47.56 | 55,600 | — | — |
| 2018-04-25 | $37.80 | $48.01 | 40,400 | — | — |
| 2018-04-24 | $37.75 | $47.94 | 50,600 | — | — |
| 2018-04-23 | $36.65 | $46.55 | 49,600 | — | — |
| 2018-04-20 | $34.83 | $44.23 | 63,200 | — | — |
| 2018-04-19 | $35.05 | $44.51 | 43,800 | — | — |
| 2018-04-18 | $34.88 | $44.29 | 43,400 | — | — |
| 2018-04-17 | $34.95 | $44.39 | 31,200 | — | — |
| 2018-04-16 | $35.50 | $45.09 | 38,400 | — | — |
| 2018-04-13 | $35.05 | $44.51 | 16,600 | — | — |
| 2018-04-12 | $35.45 | $45.02 | 28,400 | — | — |
| 2018-04-11 | $34.88 | $44.29 | 19,600 | — | — |
| 2018-04-10 | $35.00 | $44.45 | 77,800 | — | — |
| 2018-04-09 | $34.72 | $44.10 | 40,600 | — | — |
| 2018-04-06 | $34.67 | $44.04 | 96,200 | — | — |
| 2018-04-05 | $35.47 | $45.05 | 51,600 | — | — |
| 2018-04-04 | $34.63 | $43.98 | 121,000 | — | — |
| 2018-04-03 | $34.00 | $43.18 | 67,800 | — | — |
| 2018-04-02 | $34.17 | $43.40 | 47,600 | — | — |
| 2018-03-29 | $34.47 | $43.78 | 58,000 | — | — |
| 2018-03-28 | $34.40 | $43.69 | 23,200 | — | — |
| 2018-03-27 | $34.13 | $43.34 | 16,400 | — | — |
| 2018-03-26 | $34.75 | $44.13 | 24,600 | — | — |
| 2018-03-23 | $33.60 | $42.67 | 41,800 | — | — |
| 2018-03-22 | $34.78 | $44.17 | 44,400 | — | — |
| 2018-03-21 | $35.50 | $45.09 | 71,200 | — | — |
| 2018-03-20 | $35.72 | $45.37 | 24,600 | — | — |
| 2018-03-19 | $36.28 | $46.07 | 54,200 | — | — |
| 2018-03-16 | $36.45 | $46.29 | 219,200 | — | — |
| 2018-03-15 | $37.00 | $46.99 | 28,600 | — | — |
| 2018-03-14 | $36.50 | $46.36 | 39,200 | — | — |
| 2018-03-13 | $36.50 | $46.36 | 35,800 | — | — |
| 2018-03-12 | $36.50 | $46.36 | 29,600 | — | — |
| 2018-03-09 | $36.03 | $45.75 | 48,000 | — | — |
| 2018-03-08 | $35.03 | $44.48 | 53,800 | — | — |
| 2018-03-07 | $35.63 | $45.25 | 20,800 | — | — |
| 2018-03-06 | $35.15 | $44.64 | 30,400 | — | — |
| 2018-03-05 | $34.58 | $43.91 | 20,000 | — | — |
| 2018-03-02 | $34.22 | $43.47 | 22,400 | — | — |
| 2018-03-01 | $33.58 | $42.64 | 40,400 | — | — |
| 2018-02-28 | $33.08 | $42.01 | 27,200 | — | — |
| 2018-02-27 | $34.25 | $43.50 | 24,800 | — | — |
| 2018-02-26 | $34.60 | $43.94 | 106,600 | — | — |
| 2018-02-23 | $34.25 | $43.50 | 43,200 | — | — |
| 2018-02-22 | $34.42 | $43.72 | 20,800 | — | — |
| 2018-02-21 | $34.63 | $43.98 | 21,000 | — | — |
| 2018-02-20 | $33.60 | $42.67 | 36,000 | — | — |
| 2018-02-16 | $34.55 | $43.88 | 18,400 | — | — |
| 2018-02-15 | $34.13 | $43.34 | 14,000 | — | — |
| 2018-02-14 | $34.00 | $43.18 | 45,600 | — | — |
| 2018-02-13 | $33.58 | $42.64 | 59,800 | — | — |
| 2018-02-12 | $33.35 | $42.36 | 45,600 | — | — |
| 2018-02-09 | $33.53 | $42.58 | 34,000 | — | — |
| 2018-02-08 | $32.75 | $41.59 | 44,200 | — | — |
| 2018-02-07 | $33.10 | $42.04 | 21,800 | — | — |
| 2018-02-06 | $33.30 | $42.29 | 54,200 | — | — |
| 2018-02-05 | $33.05 | $41.97 | 50,600 | — | — |
| 2018-02-02 | $34.30 | $43.56 | 47,600 | — | — |
| 2018-02-01 | $34.38 | $43.66 | 40,800 | — | — |
| 2018-01-31 | $34.35 | $43.44 | 24,600 | — | — |
| 2018-01-30 | $34.55 | $43.69 | 45,400 | — | — |
| 2018-01-29 | $34.55 | $43.69 | 32,400 | — | — |
| 2018-01-26 | $34.80 | $44.01 | 24,400 | — | — |
| 2018-01-25 | $34.95 | $44.20 | 21,200 | — | — |
| 2018-01-24 | $35.08 | $44.36 | 46,400 | — | — |
| 2018-01-23 | $34.92 | $44.17 | 52,200 | — | — |
| 2018-01-22 | $34.92 | $44.17 | 82,600 | — | — |
| 2018-01-19 | $35.75 | $45.21 | 57,600 | — | — |
| 2018-01-18 | $35.10 | $44.39 | 74,000 | — | — |
| 2018-01-17 | $35.45 | $44.83 | 34,400 | — | — |
| 2018-01-16 | $35.85 | $45.34 | 25,800 | — | — |
| 2018-01-12 | $35.63 | $45.05 | 27,000 | — | — |
| 2018-01-11 | $35.85 | $45.34 | 90,800 | — | — |
| 2018-01-10 | $35.47 | $44.86 | 45,600 | — | — |
| 2018-01-09 | $34.42 | $43.54 | 47,000 | — | — |
| 2018-01-08 | $34.15 | $43.19 | 27,600 | — | — |
| 2018-01-05 | $33.92 | $42.90 | 42,600 | — | — |
| 2018-01-04 | $33.55 | $42.43 | 25,000 | — | — |
| 2018-01-03 | $34.00 | $43.00 | 42,600 | — | — |
| 2018-01-02 | $33.90 | $42.87 | 38,800 | — | — |