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
- 1999-01-04 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 | $41.31 | $79.07 | 1,800 | — | — |
| 2018-12-28 | $41.39 | $79.22 | 3,000 | — | — |
| 2018-12-27 | $40.90 | $78.28 | 5,400 | — | — |
| 2018-12-26 | $40.10 | $76.75 | 4,900 | — | — |
| 2018-12-24 | $38.50 | $73.69 | 7,300 | — | — |
| 2018-12-21 | $39.58 | $75.76 | 18,400 | — | — |
| 2018-12-20 | $40.60 | $77.71 | 4,100 | — | — |
| 2018-12-19 | $40.35 | $77.23 | 2,300 | — | — |
| 2018-12-18 | $41.50 | $79.43 | 2,800 | — | — |
| 2018-12-17 | $41.60 | $79.13 | 4,200 | — | — |
| 2018-12-14 | $41.50 | $78.94 | 1,900 | — | — |
| 2018-12-13 | $42.07 | $80.02 | 5,500 | — | — |
| 2018-12-12 | $42.20 | $80.27 | 5,200 | — | — |
| 2018-12-11 | $42.72 | $81.26 | 1,800 | — | — |
| 2018-12-10 | $42.85 | $81.50 | 6,500 | — | — |
| 2018-12-07 | $43.35 | $82.45 | 4,300 | — | — |
| 2018-12-06 | $44.52 | $84.68 | 2,500 | — | — |
| 2018-12-04 | $43.39 | $82.53 | 6,000 | — | — |
| 2018-12-03 | $43.95 | $83.60 | 6,300 | — | — |
| 2018-11-30 | $43.20 | $82.17 | 4,600 | — | — |
| 2018-11-29 | $43.17 | $82.11 | 1,400 | — | — |
| 2018-11-28 | $43.29 | $82.34 | 4,200 | — | — |
| 2018-11-27 | $43.17 | $82.11 | 9,900 | — | — |
| 2018-11-26 | $43.32 | $82.40 | 5,400 | — | — |
| 2018-11-23 | $43.50 | $82.74 | 1,500 | — | — |
| 2018-11-21 | $43.44 | $82.63 | 1,800 | — | — |
| 2018-11-20 | $42.94 | $81.67 | 4,100 | — | — |
| 2018-11-19 | $43.30 | $82.36 | 6,000 | — | — |
| 2018-11-16 | $42.40 | $80.65 | 6,900 | — | — |
| 2018-11-15 | $41.90 | $79.70 | 2,200 | — | — |
| 2018-11-14 | $41.33 | $78.61 | 30,800 | — | — |
| 2018-11-13 | $43.98 | $83.65 | 1,500 | — | — |
| 2018-11-12 | $43.35 | $82.45 | 6,400 | — | — |
| 2018-11-09 | $43.01 | $81.81 | 4,200 | — | — |
| 2018-11-08 | $42.70 | $81.22 | 10,800 | — | — |
| 2018-11-07 | $42.56 | $80.95 | 6,400 | — | — |
| 2018-11-06 | $42.57 | $80.97 | 2,500 | — | — |
| 2018-11-05 | $42.17 | $80.21 | 2,900 | — | — |
| 2018-11-02 | $41.77 | $79.45 | 4,100 | — | — |
| 2018-11-01 | $42.46 | $80.76 | 3,800 | — | — |
| 2018-10-31 | $43.47 | $82.68 | 5,500 | — | — |
| 2018-10-30 | $42.72 | $81.26 | 2,000 | — | — |
| 2018-10-29 | $42.55 | $80.93 | 4,900 | — | — |
| 2018-10-26 | $41.20 | $78.36 | 3,400 | — | — |
| 2018-10-25 | $42.60 | $81.03 | 7,700 | — | — |
| 2018-10-24 | $42.20 | $80.27 | 7,000 | — | — |
| 2018-10-23 | $42.21 | $80.29 | 9,100 | — | — |
| 2018-10-22 | $42.14 | $80.15 | 9,100 | — | — |
| 2018-10-19 | $40.62 | $77.26 | 2,000 | — | — |
| 2018-10-18 | $41.35 | $78.65 | 4,000 | — | — |
| 2018-10-17 | $41.00 | $77.98 | 10,200 | — | — |
| 2018-10-16 | $42.17 | $80.21 | 7,900 | — | — |
| 2018-10-15 | $42.50 | $80.84 | 2,500 | — | — |
| 2018-10-12 | $41.90 | $79.70 | 6,100 | — | — |
| 2018-10-11 | $42.66 | $81.14 | 9,900 | — | — |
| 2018-10-10 | $43.03 | $81.85 | 7,000 | — | — |
| 2018-10-09 | $42.76 | $81.33 | 6,400 | — | — |
| 2018-10-08 | $42.62 | $81.07 | 3,800 | — | — |
| 2018-10-05 | $42.22 | $80.31 | 8,700 | — | — |
| 2018-10-04 | $42.56 | $80.95 | 5,000 | — | — |
| 2018-10-03 | $42.51 | $80.86 | 6,600 | — | — |
| 2018-10-02 | $41.52 | $78.97 | 7,800 | — | — |
| 2018-10-01 | $42.75 | $81.31 | 6,000 | — | — |
| 2018-09-28 | $42.43 | $80.70 | 12,300 | — | — |
| 2018-09-27 | $42.00 | $79.89 | 10,500 | — | — |
| 2018-09-26 | $42.80 | $81.41 | 7,200 | — | — |
| 2018-09-25 | $43.35 | $82.45 | 10,800 | — | — |
| 2018-09-24 | $42.57 | $80.97 | 9,100 | — | — |
| 2018-09-21 | $43.97 | $83.63 | 34,800 | — | — |
| 2018-09-20 | $42.33 | $80.51 | 8,300 | — | — |
| 2018-09-19 | $42.97 | $81.73 | 16,500 | — | — |
| 2018-09-18 | $41.66 | $79.24 | 12,200 | — | — |
| 2018-09-17 | $41.67 | $79.26 | 13,000 | — | — |
| 2018-09-14 | $41.02 | $78.02 | 2,700 | — | — |
| 2018-09-13 | $41.03 | $77.55 | 16,000 | — | — |
| 2018-09-12 | $43.15 | $81.55 | 4,900 | — | — |
| 2018-09-11 | $43.15 | $81.55 | 12,100 | — | — |
| 2018-09-10 | $44.25 | $83.63 | 6,100 | — | — |
| 2018-09-07 | $44.20 | $83.54 | 12,100 | — | — |
| 2018-09-06 | $43.60 | $82.40 | 15,900 | — | — |
| 2018-09-05 | $42.19 | $79.74 | 17,800 | — | — |
| 2018-09-04 | $42.29 | $79.93 | 33,400 | — | — |
| 2018-08-31 | $42.00 | $79.38 | 4,900 | — | — |
| 2018-08-30 | $42.00 | $79.38 | 7,400 | — | — |
| 2018-08-29 | $42.05 | $79.47 | 14,700 | — | — |
| 2018-08-28 | $41.54 | $78.51 | 5,100 | — | — |
| 2018-08-27 | $42.42 | $80.17 | 11,000 | — | — |
| 2018-08-24 | $42.60 | $80.51 | 8,600 | — | — |
| 2018-08-23 | $43.15 | $81.55 | 3,200 | — | — |
| 2018-08-22 | $42.80 | $80.89 | 5,400 | — | — |
| 2018-08-21 | $42.90 | $81.08 | 9,700 | — | — |
| 2018-08-20 | $42.95 | $81.18 | 3,100 | — | — |
| 2018-08-17 | $43.01 | $81.29 | 9,000 | — | — |
| 2018-08-16 | $43.50 | $82.22 | 9,200 | — | — |
| 2018-08-15 | $43.28 | $81.80 | 10,400 | — | — |
| 2018-08-14 | $43.69 | $82.57 | 12,100 | — | — |
| 2018-08-13 | $44.36 | $83.84 | 9,800 | — | — |
| 2018-08-10 | $44.29 | $83.71 | 4,300 | — | — |
| 2018-08-09 | $45.00 | $85.05 | 1,400 | — | — |
| 2018-08-08 | $44.94 | $84.94 | 10,000 | — | — |
| 2018-08-07 | $44.60 | $84.29 | 9,600 | — | — |
| 2018-08-06 | $44.26 | $83.65 | 7,700 | — | — |
| 2018-08-03 | $44.05 | $83.25 | 5,100 | — | — |
| 2018-08-02 | $44.89 | $84.84 | 9,100 | — | — |
| 2018-08-01 | $44.55 | $84.20 | 17,400 | — | — |
| 2018-07-31 | $44.96 | $84.97 | 6,300 | — | — |
| 2018-07-30 | $44.33 | $83.78 | 3,900 | — | — |
| 2018-07-27 | $44.35 | $83.82 | 6,500 | — | — |
| 2018-07-26 | $44.76 | $84.60 | 10,500 | — | — |
| 2018-07-25 | $44.16 | $83.46 | 21,100 | — | — |
| 2018-07-24 | $46.20 | $87.32 | 11,100 | — | — |
| 2018-07-23 | $46.60 | $88.07 | 18,700 | — | — |
| 2018-07-20 | $47.65 | $90.06 | 30,800 | — | — |
| 2018-07-19 | $49.80 | $94.12 | 27,000 | — | — |
| 2018-07-18 | $50.92 | $96.24 | 5,300 | — | — |
| 2018-07-17 | $51.69 | $97.69 | 9,600 | — | — |
| 2018-07-16 | $50.88 | $96.16 | 7,800 | — | — |
| 2018-07-13 | $50.50 | $95.45 | 12,800 | — | — |
| 2018-07-12 | $50.01 | $94.52 | 4,700 | — | — |
| 2018-07-11 | $49.48 | $93.52 | 10,700 | — | — |
| 2018-07-10 | $49.40 | $93.37 | 9,600 | — | — |
| 2018-07-09 | $49.97 | $94.44 | 6,300 | — | — |
| 2018-07-06 | $49.07 | $92.74 | 7,100 | — | — |
| 2018-07-05 | $48.35 | $91.38 | 7,500 | — | — |
| 2018-07-03 | $46.63 | $88.13 | 11,600 | — | — |
| 2018-07-02 | $49.49 | $93.54 | 8,600 | — | — |
| 2018-06-29 | $50.11 | $94.71 | 5,500 | — | — |
| 2018-06-28 | $50.98 | $96.35 | 7,400 | — | — |
| 2018-06-27 | $50.60 | $95.63 | 2,900 | — | — |
| 2018-06-26 | $51.40 | $97.15 | 11,200 | — | — |
| 2018-06-25 | $50.16 | $94.80 | 6,600 | — | — |
| 2018-06-22 | $51.50 | $97.34 | 26,100 | — | — |
| 2018-06-21 | $50.02 | $94.54 | 4,900 | — | — |
| 2018-06-20 | $50.55 | $95.54 | 4,100 | — | — |
| 2018-06-19 | $49.92 | $94.35 | 4,000 | — | — |
| 2018-06-18 | $50.03 | $94.56 | 2,800 | — | — |
| 2018-06-15 | $51.39 | $97.13 | 7,000 | — | — |
| 2018-06-14 | $49.98 | $93.97 | 5,000 | — | — |
| 2018-06-13 | $50.60 | $95.14 | 8,000 | — | — |
| 2018-06-12 | $50.94 | $95.78 | 5,200 | — | — |
| 2018-06-11 | $51.27 | $96.40 | 12,700 | — | — |
| 2018-06-08 | $51.51 | $96.85 | 6,400 | — | — |
| 2018-06-07 | $51.58 | $96.98 | 4,300 | — | — |
| 2018-06-06 | $52.31 | $98.35 | 16,600 | — | — |
| 2018-06-05 | $52.99 | $99.63 | 7,500 | — | — |
| 2018-06-04 | $52.25 | $98.24 | 5,000 | — | — |
| 2018-06-01 | $52.90 | $99.46 | 1,900 | — | — |
| 2018-05-31 | $52.50 | $98.71 | 3,200 | — | — |
| 2018-05-30 | $52.59 | $98.88 | 11,100 | — | — |
| 2018-05-29 | $51.33 | $96.51 | 4,700 | — | — |
| 2018-05-25 | $50.98 | $95.85 | 9,000 | — | — |
| 2018-05-24 | $50.56 | $95.06 | 2,600 | — | — |
| 2018-05-23 | $50.29 | $94.55 | 9,500 | — | — |
| 2018-05-22 | $49.33 | $92.75 | 5,200 | — | — |
| 2018-05-21 | $49.55 | $93.16 | 5,300 | — | — |
| 2018-05-18 | $49.10 | $92.32 | 5,000 | — | — |
| 2018-05-17 | $48.49 | $91.17 | 1,100 | — | — |
| 2018-05-16 | $48.27 | $90.76 | 6,700 | — | — |
| 2018-05-15 | $47.40 | $89.12 | 7,800 | — | — |
| 2018-05-14 | $47.69 | $89.67 | 8,100 | — | — |
| 2018-05-11 | $48.81 | $91.77 | 2,600 | — | — |
| 2018-05-10 | $48.98 | $92.09 | 3,500 | — | — |
| 2018-05-09 | $47.87 | $90.00 | 4,300 | — | — |
| 2018-05-08 | $47.79 | $89.85 | 2,000 | — | — |
| 2018-05-07 | $47.50 | $89.31 | 4,500 | — | — |
| 2018-05-04 | $48.50 | $91.19 | 11,300 | — | — |
| 2018-05-03 | $48.58 | $91.34 | 500 | — | — |
| 2018-05-02 | $47.77 | $89.82 | 4,000 | — | — |
| 2018-05-01 | $48.62 | $91.41 | 600 | — | — |
| 2018-04-30 | $47.20 | $88.74 | 600 | — | — |
| 2018-04-27 | $46.53 | $87.48 | 1,700 | — | — |
| 2018-04-26 | $47.92 | $90.10 | 1,600 | — | — |
| 2018-04-25 | $46.65 | $87.71 | 4,100 | — | — |
| 2018-04-24 | $47.06 | $88.48 | 4,400 | — | — |
| 2018-04-23 | $46.64 | $87.69 | 5,600 | — | — |
| 2018-04-20 | $46.81 | $88.01 | 2,300 | — | — |
| 2018-04-19 | $46.83 | $88.05 | 3,100 | — | — |
| 2018-04-18 | $46.45 | $87.33 | 7,400 | — | — |
| 2018-04-17 | $46.91 | $88.20 | 4,800 | — | — |
| 2018-04-16 | $46.01 | $86.51 | 1,600 | — | — |
| 2018-04-13 | $46.32 | $87.09 | 1,900 | — | — |
| 2018-04-12 | $46.30 | $87.05 | 700 | — | — |
| 2018-04-11 | $46.40 | $87.24 | 1,500 | — | — |
| 2018-04-10 | $46.50 | $87.43 | 2,900 | — | — |
| 2018-04-09 | $46.37 | $87.18 | 2,300 | — | — |
| 2018-04-06 | $46.30 | $87.05 | 1,400 | — | — |
| 2018-04-05 | $46.57 | $87.56 | 1,400 | — | — |
| 2018-04-04 | $46.60 | $87.62 | 6,000 | — | — |
| 2018-04-03 | $46.08 | $86.64 | 5,300 | — | — |
| 2018-04-02 | $46.43 | $87.30 | 2,300 | — | — |
| 2018-03-29 | $46.47 | $87.37 | 2,000 | — | — |
| 2018-03-28 | $46.40 | $87.24 | 5,200 | — | — |
| 2018-03-27 | $46.00 | $86.49 | 4,900 | — | — |
| 2018-03-26 | $46.23 | $86.92 | 5,100 | — | — |
| 2018-03-23 | $46.00 | $86.49 | 11,800 | — | — |
| 2018-03-22 | $47.05 | $88.46 | 3,900 | — | — |
| 2018-03-21 | $46.22 | $86.90 | 3,900 | — | — |
| 2018-03-20 | $45.95 | $86.39 | 2,000 | — | — |
| 2018-03-19 | $46.66 | $87.73 | 1,500 | — | — |
| 2018-03-16 | $47.27 | $88.88 | 9,700 | — | — |
| 2018-03-15 | $46.23 | $86.43 | 3,700 | — | — |
| 2018-03-14 | $46.00 | $86.00 | 700 | — | — |
| 2018-03-13 | $45.46 | $84.99 | 3,900 | — | — |
| 2018-03-12 | $46.32 | $86.60 | 1,900 | — | — |
| 2018-03-09 | $43.03 | $80.45 | 1,000 | — | — |
| 2018-03-08 | $43.35 | $81.05 | 700 | — | — |
| 2018-03-07 | $43.12 | $80.62 | 1,400 | — | — |
| 2018-03-06 | $43.12 | $80.62 | 7,700 | — | — |
| 2018-03-05 | $43.00 | $80.39 | 2,600 | — | — |
| 2018-03-02 | $42.50 | $79.46 | 2,200 | — | — |
| 2018-03-01 | $42.65 | $79.74 | 1,800 | — | — |
| 2018-02-28 | $42.72 | $79.87 | 2,200 | — | — |
| 2018-02-27 | $42.80 | $80.02 | 900 | — | — |
| 2018-02-26 | $43.80 | $81.89 | 7,700 | — | — |
| 2018-02-23 | $44.99 | $84.11 | 700 | — | — |
| 2018-02-22 | $45.00 | $84.13 | 4,200 | — | — |
| 2018-02-21 | $44.25 | $82.73 | 4,100 | — | — |
| 2018-02-20 | $43.86 | $82.00 | 10,600 | — | — |
| 2018-02-16 | $43.90 | $82.08 | 1,300 | — | — |
| 2018-02-15 | $43.81 | $81.91 | 2,300 | — | — |
| 2018-02-14 | $45.20 | $84.51 | 8,000 | — | — |
| 2018-02-13 | $45.96 | $85.93 | 3,200 | — | — |
| 2018-02-12 | $44.78 | $83.72 | 3,100 | — | — |
| 2018-02-09 | $43.61 | $81.53 | 2,100 | — | — |
| 2018-02-08 | $43.55 | $81.42 | 5,500 | — | — |
| 2018-02-07 | $43.40 | $81.14 | 5,100 | — | — |
| 2018-02-06 | $43.00 | $80.39 | 3,200 | — | — |
| 2018-02-05 | $42.94 | $80.28 | 2,100 | — | — |
| 2018-02-02 | $44.99 | $84.11 | 1,400 | — | — |
| 2018-02-01 | $45.30 | $84.69 | 2,200 | — | — |
| 2018-01-31 | $44.67 | $83.52 | 2,900 | — | — |
| 2018-01-30 | $45.56 | $85.18 | 4,100 | — | — |
| 2018-01-29 | $47.21 | $88.26 | 1,700 | — | — |
| 2018-01-26 | $48.96 | $91.54 | 1,600 | — | — |
| 2018-01-25 | $49.00 | $91.61 | 1,200 | — | — |
| 2018-01-24 | $49.02 | $91.65 | 6,000 | — | — |
| 2018-01-23 | $48.98 | $91.57 | 2,300 | — | — |
| 2018-01-22 | $48.70 | $91.05 | 2,400 | — | — |
| 2018-01-19 | $48.50 | $90.68 | 7,900 | — | — |
| 2018-01-18 | $49.04 | $91.69 | 2,100 | — | — |
| 2018-01-17 | $50.10 | $93.67 | 2,700 | — | — |
| 2018-01-16 | $49.80 | $93.11 | 4,300 | — | — |
| 2018-01-12 | $50.24 | $93.93 | 1,900 | — | — |
| 2018-01-11 | $50.14 | $93.74 | 1,600 | — | — |
| 2018-01-10 | $49.90 | $93.29 | 1,600 | — | — |
| 2018-01-09 | $48.25 | $90.21 | 2,300 | — | — |
| 2018-01-08 | $49.00 | $91.61 | 14,900 | — | — |
| 2018-01-05 | $49.91 | $93.31 | 3,800 | — | — |
| 2018-01-04 | $49.70 | $92.92 | 4,700 | — | — |
| 2018-01-03 | $49.20 | $91.98 | 8,900 | — | — |
| 2018-01-02 | $49.26 | $92.10 | 12,000 | — | — |