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
- 2014-05-08 to 2026-09-03
- 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 | $30.55 | $30.55 | 80,900 | — | — |
| 2018-12-28 | $31.55 | $31.55 | 114,920 | — | — |
| 2018-12-27 | $32.60 | $32.60 | 158,860 | — | — |
| 2018-12-26 | $32.05 | $32.05 | 267,440 | — | — |
| 2018-12-24 | $31.55 | $31.55 | 181,160 | — | — |
| 2018-12-21 | $31.50 | $31.50 | 451,860 | — | — |
| 2018-12-20 | $31.80 | $31.80 | 223,400 | — | — |
| 2018-12-19 | $32.60 | $32.60 | 213,000 | — | — |
| 2018-12-18 | $31.85 | $31.85 | 164,140 | — | — |
| 2018-12-17 | $33.45 | $33.45 | 64,100 | — | — |
| 2018-12-14 | $34.60 | $34.60 | 188,900 | — | — |
| 2018-12-13 | $33.35 | $33.35 | 135,460 | — | — |
| 2018-12-12 | $33.40 | $33.40 | 314,220 | — | — |
| 2018-12-11 | $36.05 | $36.05 | 474,860 | — | — |
| 2018-12-10 | $34.10 | $34.10 | 383,500 | — | — |
| 2018-12-07 | $32.85 | $32.85 | 353,740 | — | — |
| 2018-12-06 | $31.20 | $31.20 | 396,600 | — | — |
| 2018-12-04 | $31.00 | $31.00 | 742,560 | — | — |
| 2018-12-03 | $31.85 | $31.85 | 456,300 | — | — |
| 2018-11-30 | $31.75 | $31.75 | 586,240 | — | — |
| 2018-11-29 | $32.15 | $32.15 | 488,240 | — | — |
| 2018-11-28 | $33.20 | $33.20 | 1,853,760 | — | — |
| 2018-11-27 | $27.40 | $27.40 | 2,129,920 | — | — |
| 2018-11-26 | $40.80 | $40.80 | 412,940 | — | — |
| 2018-11-23 | $44.00 | $44.00 | 93,340 | — | — |
| 2018-11-21 | $46.80 | $46.80 | 180,280 | — | — |
| 2018-11-20 | $42.70 | $42.70 | 131,520 | — | — |
| 2018-11-19 | $43.85 | $43.85 | 67,800 | — | — |
| 2018-11-16 | $45.50 | $45.50 | 87,800 | — | — |
| 2018-11-15 | $43.85 | $43.85 | 345,940 | — | — |
| 2018-11-14 | $47.55 | $47.55 | 78,160 | — | — |
| 2018-11-13 | $46.50 | $46.50 | 59,440 | — | — |
| 2018-11-12 | $45.00 | $45.00 | 57,360 | — | — |
| 2018-11-09 | $45.30 | $45.30 | 67,740 | — | — |
| 2018-11-08 | $44.70 | $44.70 | 86,340 | — | — |
| 2018-11-07 | $46.00 | $46.00 | 85,160 | — | — |
| 2018-11-06 | $44.70 | $44.70 | 83,320 | — | — |
| 2018-11-05 | $43.45 | $43.45 | 115,480 | — | — |
| 2018-11-02 | $43.45 | $43.45 | 127,320 | — | — |
| 2018-11-01 | $46.00 | $46.00 | 175,280 | — | — |
| 2018-10-31 | $47.65 | $47.65 | 300,180 | — | — |
| 2018-10-30 | $40.80 | $40.80 | 73,420 | — | — |
| 2018-10-29 | $41.80 | $41.80 | 33,460 | — | — |
| 2018-10-26 | $42.90 | $42.90 | 57,220 | — | — |
| 2018-10-25 | $41.85 | $41.85 | 57,780 | — | — |
| 2018-10-24 | $41.50 | $41.50 | 65,960 | — | — |
| 2018-10-23 | $41.70 | $41.70 | 71,300 | — | — |
| 2018-10-22 | $42.45 | $42.45 | 72,620 | — | — |
| 2018-10-19 | $41.85 | $41.85 | 70,020 | — | — |
| 2018-10-18 | $41.45 | $41.45 | 151,380 | — | — |
| 2018-10-17 | $43.05 | $43.05 | 38,600 | — | — |
| 2018-10-16 | $43.70 | $43.70 | 33,300 | — | — |
| 2018-10-15 | $43.00 | $43.00 | 27,940 | — | — |
| 2018-10-12 | $43.25 | $43.25 | 58,700 | — | — |
| 2018-10-11 | $40.40 | $40.40 | 63,800 | — | — |
| 2018-10-10 | $40.30 | $40.30 | 100,360 | — | — |
| 2018-10-09 | $40.55 | $40.55 | 86,060 | — | — |
| 2018-10-08 | $42.55 | $42.55 | 93,140 | — | — |
| 2018-10-05 | $42.70 | $42.70 | 111,460 | — | — |
| 2018-10-04 | $44.25 | $44.25 | 176,200 | — | — |
| 2018-10-03 | $47.75 | $47.75 | 93,420 | — | — |
| 2018-10-02 | $48.20 | $48.20 | 65,300 | — | — |
| 2018-10-01 | $48.85 | $48.85 | 24,980 | — | — |
| 2018-09-28 | $49.15 | $49.15 | 62,440 | — | — |
| 2018-09-27 | $48.15 | $48.15 | 68,920 | — | — |
| 2018-09-26 | $46.70 | $46.70 | 66,860 | — | — |
| 2018-09-25 | $47.20 | $47.20 | 105,540 | — | — |
| 2018-09-24 | $49.40 | $49.40 | 86,120 | — | — |
| 2018-09-21 | $48.95 | $48.95 | 154,760 | — | — |
| 2018-09-20 | $49.30 | $49.30 | 37,200 | — | — |
| 2018-09-19 | $47.35 | $47.35 | 117,840 | — | — |
| 2018-09-18 | $49.80 | $49.80 | 167,640 | — | — |
| 2018-09-17 | $49.10 | $49.10 | 153,040 | — | — |
| 2018-09-14 | $50.25 | $50.25 | 113,760 | — | — |
| 2018-09-13 | $49.35 | $49.35 | 321,720 | — | — |
| 2018-09-12 | $45.10 | $45.10 | 177,580 | — | — |
| 2018-09-11 | $44.35 | $44.35 | 190,220 | — | — |
| 2018-09-10 | $46.35 | $46.35 | 106,360 | — | — |
| 2018-09-07 | $48.35 | $48.35 | 98,140 | — | — |
| 2018-09-06 | $50.25 | $50.25 | 157,040 | — | — |
| 2018-09-05 | $50.65 | $50.65 | 363,080 | — | — |
| 2018-09-04 | $48.60 | $48.60 | 290,580 | — | — |
| 2018-08-31 | $50.00 | $50.00 | 752,720 | — | — |
| 2018-08-30 | $50.25 | $50.25 | 125,880 | — | — |
| 2018-08-29 | $52.00 | $52.00 | 90,940 | — | — |
| 2018-08-28 | $52.35 | $52.35 | 199,540 | — | — |
| 2018-08-27 | $53.75 | $53.75 | 128,200 | — | — |
| 2018-08-24 | $52.45 | $52.45 | 254,460 | — | — |
| 2018-08-23 | $52.35 | $52.35 | 122,580 | — | — |
| 2018-08-22 | $52.75 | $52.75 | 319,060 | — | — |
| 2018-08-21 | $55.05 | $55.05 | 380,900 | — | — |
| 2018-08-20 | $56.05 | $56.05 | 1,487,520 | — | — |
| 2018-08-17 | $45.50 | $45.50 | 222,400 | — | — |
| 2018-08-16 | $43.45 | $43.45 | 177,060 | — | — |
| 2018-08-15 | $41.00 | $41.00 | 405,940 | — | — |
| 2018-08-14 | $40.00 | $40.00 | 106,960 | — | — |
| 2018-08-13 | $41.70 | $41.70 | 97,240 | — | — |
| 2018-08-10 | $42.00 | $42.00 | 84,880 | — | — |
| 2018-08-09 | $43.10 | $43.10 | 50,160 | — | — |
| 2018-08-08 | $42.80 | $42.80 | 41,660 | — | — |
| 2018-08-07 | $42.55 | $42.55 | 50,200 | — | — |
| 2018-08-06 | $41.70 | $41.70 | 118,380 | — | — |
| 2018-08-03 | $42.05 | $42.05 | 43,680 | — | — |
| 2018-08-02 | $41.60 | $41.60 | 78,180 | — | — |
| 2018-08-01 | $41.50 | $41.50 | 36,580 | — | — |
| 2018-07-31 | $42.60 | $42.60 | 138,340 | — | — |
| 2018-07-30 | $41.00 | $41.00 | 125,500 | — | — |
| 2018-07-27 | $43.40 | $43.40 | 100,240 | — | — |
| 2018-07-26 | $45.35 | $45.35 | 358,920 | — | — |
| 2018-07-25 | $45.80 | $45.80 | 63,260 | — | — |
| 2018-07-24 | $46.00 | $46.00 | 214,820 | — | — |
| 2018-07-23 | $46.00 | $46.00 | 112,880 | — | — |
| 2018-07-20 | $47.05 | $47.05 | 81,540 | — | — |
| 2018-07-19 | $46.85 | $46.85 | 95,040 | — | — |
| 2018-07-18 | $48.55 | $48.55 | 60,300 | — | — |
| 2018-07-17 | $48.20 | $48.20 | 36,820 | — | — |
| 2018-07-16 | $47.80 | $47.80 | 71,700 | — | — |
| 2018-07-13 | $48.05 | $48.05 | 67,000 | — | — |
| 2018-07-12 | $49.45 | $49.45 | 62,480 | — | — |
| 2018-07-11 | $48.75 | $48.75 | 61,280 | — | — |
| 2018-07-10 | $48.15 | $48.15 | 85,260 | — | — |
| 2018-07-09 | $50.20 | $50.20 | 99,060 | — | — |
| 2018-07-06 | $51.40 | $51.40 | 80,860 | — | — |
| 2018-07-05 | $50.00 | $50.00 | 98,360 | — | — |
| 2018-07-03 | $50.40 | $50.40 | 96,740 | — | — |
| 2018-07-02 | $49.55 | $49.55 | 410,640 | — | — |
| 2018-06-29 | $47.80 | $47.80 | 146,500 | — | — |
| 2018-06-28 | $49.50 | $49.50 | 158,000 | — | — |
| 2018-06-27 | $50.10 | $50.10 | 118,600 | — | — |
| 2018-06-26 | $52.60 | $52.60 | 75,600 | — | — |
| 2018-06-25 | $51.60 | $51.60 | 159,480 | — | — |
| 2018-06-22 | $52.20 | $52.20 | 107,160 | — | — |
| 2018-06-21 | $51.60 | $51.60 | 242,780 | — | — |
| 2018-06-20 | $55.55 | $55.55 | 97,800 | — | — |
| 2018-06-19 | $56.30 | $56.30 | 315,780 | — | — |
| 2018-06-18 | $59.75 | $59.75 | 60,940 | — | — |
| 2018-06-15 | $60.75 | $60.75 | 134,700 | — | — |
| 2018-06-14 | $60.75 | $60.75 | 152,320 | — | — |
| 2018-06-13 | $59.95 | $59.95 | 211,720 | — | — |
| 2018-06-12 | $60.65 | $60.65 | 184,220 | — | — |
| 2018-06-11 | $58.45 | $58.45 | 262,540 | — | — |
| 2018-06-08 | $58.25 | $58.25 | 336,340 | — | — |
| 2018-06-07 | $59.90 | $59.90 | 291,520 | — | — |
| 2018-06-06 | $60.90 | $60.90 | 320,280 | — | — |
| 2018-06-05 | $60.10 | $60.10 | 336,960 | — | — |
| 2018-06-04 | $60.85 | $60.85 | 463,280 | — | — |
| 2018-06-01 | $61.50 | $61.50 | 396,700 | — | — |
| 2018-05-31 | $65.65 | $65.65 | 1,019,120 | — | — |
| 2018-05-30 | $69.20 | $69.20 | 642,740 | — | — |
| 2018-05-29 | $68.00 | $68.00 | 365,960 | — | — |
| 2018-05-25 | $65.10 | $65.10 | 95,540 | — | — |
| 2018-05-24 | $64.90 | $64.90 | 187,520 | — | — |
| 2018-05-23 | $65.05 | $65.05 | 205,200 | — | — |
| 2018-05-22 | $64.25 | $64.25 | 275,180 | — | — |
| 2018-05-21 | $61.60 | $61.60 | 460,980 | — | — |
| 2018-05-18 | $61.60 | $61.60 | 241,060 | — | — |
| 2018-05-17 | $64.15 | $64.15 | 221,980 | — | — |
| 2018-05-16 | $61.30 | $61.30 | 177,140 | — | — |
| 2018-05-15 | $58.90 | $58.90 | 97,340 | — | — |
| 2018-05-14 | $60.45 | $60.45 | 101,680 | — | — |
| 2018-05-11 | $61.00 | $61.00 | 50,740 | — | — |
| 2018-05-10 | $61.10 | $61.10 | 122,280 | — | — |
| 2018-05-09 | $60.90 | $60.90 | 120,680 | — | — |
| 2018-05-08 | $62.00 | $62.00 | 65,120 | — | — |
| 2018-05-07 | $61.75 | $61.75 | 79,680 | — | — |
| 2018-05-04 | $61.40 | $61.40 | 93,400 | — | — |
| 2018-05-03 | $63.70 | $63.70 | 143,140 | — | — |
| 2018-05-02 | $63.10 | $63.10 | 197,060 | — | — |
| 2018-05-01 | $64.25 | $64.25 | 195,380 | — | — |
| 2018-04-30 | $67.05 | $67.05 | 181,240 | — | — |
| 2018-04-27 | $65.95 | $65.95 | 89,060 | — | — |
| 2018-04-26 | $66.35 | $66.35 | 187,420 | — | — |
| 2018-04-25 | $63.95 | $63.95 | 207,000 | — | — |
| 2018-04-24 | $60.75 | $60.75 | 94,640 | — | — |
| 2018-04-23 | $63.90 | $63.90 | 114,620 | — | — |
| 2018-04-20 | $63.25 | $63.25 | 229,060 | — | — |
| 2018-04-19 | $59.95 | $59.95 | 96,040 | — | — |
| 2018-04-18 | $61.25 | $61.25 | 105,540 | — | — |
| 2018-04-17 | $62.00 | $62.00 | 157,140 | — | — |
| 2018-04-16 | $61.00 | $61.00 | 140,760 | — | — |
| 2018-04-13 | $61.70 | $61.70 | 114,820 | — | — |
| 2018-04-12 | $64.00 | $64.00 | 115,160 | — | — |
| 2018-04-11 | $64.30 | $64.30 | 110,900 | — | — |
| 2018-04-10 | $62.85 | $62.85 | 98,560 | — | — |
| 2018-04-09 | $62.70 | $62.70 | 199,400 | — | — |
| 2018-04-06 | $66.85 | $66.85 | 125,240 | — | — |
| 2018-04-05 | $67.50 | $67.50 | 188,780 | — | — |
| 2018-04-04 | $64.90 | $64.90 | 152,960 | — | — |
| 2018-04-03 | $65.00 | $65.00 | 326,540 | — | — |
| 2018-04-02 | $63.10 | $63.10 | 506,980 | — | — |
| 2018-03-29 | $66.85 | $66.85 | 750,920 | — | — |
| 2018-03-28 | $62.40 | $62.40 | 675,720 | — | — |
| 2018-03-27 | $61.25 | $61.25 | 645,400 | — | — |
| 2018-03-26 | $57.05 | $57.05 | 508,720 | — | — |
| 2018-03-23 | $60.90 | $60.90 | 189,480 | — | — |
| 2018-03-22 | $61.00 | $61.00 | 372,080 | — | — |
| 2018-03-21 | $61.70 | $61.70 | 307,060 | — | — |
| 2018-03-20 | $63.80 | $63.80 | 262,040 | — | — |
| 2018-03-19 | $65.95 | $65.95 | 670,700 | — | — |
| 2018-03-16 | $61.00 | $61.00 | 445,260 | — | — |
| 2018-03-15 | $58.80 | $58.80 | 759,480 | — | — |
| 2018-03-14 | $63.50 | $63.50 | 511,380 | — | — |
| 2018-03-13 | $71.85 | $71.85 | 196,560 | — | — |
| 2018-03-12 | $75.25 | $75.25 | 246,820 | — | — |
| 2018-03-09 | $74.65 | $74.65 | 94,380 | — | — |
| 2018-03-08 | $73.20 | $73.20 | 71,020 | — | — |
| 2018-03-07 | $72.85 | $72.85 | 148,560 | — | — |
| 2018-03-06 | $72.20 | $72.20 | 113,640 | — | — |
| 2018-03-05 | $72.60 | $72.60 | 56,220 | — | — |
| 2018-03-02 | $72.45 | $72.45 | 148,600 | — | — |
| 2018-03-01 | $71.60 | $71.60 | 185,760 | — | — |
| 2018-02-28 | $71.10 | $71.10 | 163,800 | — | — |
| 2018-02-27 | $68.45 | $68.45 | 186,120 | — | — |
| 2018-02-26 | $72.60 | $72.60 | 187,760 | — | — |
| 2018-02-23 | $71.80 | $71.80 | 79,980 | — | — |
| 2018-02-22 | $70.60 | $70.60 | 116,440 | — | — |
| 2018-02-21 | $71.40 | $71.40 | 101,980 | — | — |
| 2018-02-20 | $71.70 | $71.70 | 115,180 | — | — |
| 2018-02-16 | $69.05 | $69.05 | 97,580 | — | — |
| 2018-02-15 | $70.00 | $70.00 | 310,900 | — | — |
| 2018-02-14 | $71.70 | $71.70 | 245,340 | — | — |
| 2018-02-13 | $67.75 | $67.75 | 218,420 | — | — |
| 2018-02-12 | $66.60 | $66.60 | 171,420 | — | — |
| 2018-02-09 | $61.15 | $61.15 | 193,060 | — | — |
| 2018-02-08 | $60.05 | $60.05 | 231,700 | — | — |
| 2018-02-07 | $66.05 | $66.05 | 251,860 | — | — |
| 2018-02-06 | $66.50 | $66.50 | 378,020 | — | — |
| 2018-02-05 | $67.55 | $67.55 | 288,360 | — | — |
| 2018-02-02 | $69.50 | $69.50 | 298,780 | — | — |
| 2018-02-01 | $75.95 | $75.95 | 331,720 | — | — |
| 2018-01-31 | $82.85 | $82.85 | 366,680 | — | — |
| 2018-01-30 | $77.95 | $77.95 | 105,020 | — | — |
| 2018-01-29 | $81.00 | $81.00 | 96,060 | — | — |
| 2018-01-26 | $82.95 | $82.95 | 113,140 | — | — |
| 2018-01-25 | $80.85 | $80.85 | 90,480 | — | — |
| 2018-01-24 | $79.10 | $79.10 | 111,940 | — | — |
| 2018-01-23 | $79.80 | $79.80 | 105,420 | — | — |
| 2018-01-22 | $81.20 | $81.20 | 170,840 | — | — |
| 2018-01-19 | $81.35 | $81.35 | 202,400 | — | — |
| 2018-01-18 | $79.15 | $79.15 | 306,160 | — | — |
| 2018-01-17 | $75.30 | $75.30 | 201,860 | — | — |
| 2018-01-16 | $76.30 | $76.30 | 285,740 | — | — |
| 2018-01-12 | $78.35 | $78.35 | 523,640 | — | — |
| 2018-01-11 | $84.70 | $84.70 | 1,878,040 | — | — |
| 2018-01-10 | $76.15 | $76.15 | 482,780 | — | — |
| 2018-01-09 | $70.00 | $70.00 | 286,460 | — | — |
| 2018-01-08 | $71.55 | $71.55 | 396,840 | — | — |
| 2018-01-05 | $70.20 | $70.20 | 881,900 | — | — |
| 2018-01-04 | $71.10 | $71.10 | 1,662,020 | — | — |
| 2018-01-03 | $57.00 | $57.00 | 381,120 | — | — |
| 2018-01-02 | $59.60 | $59.60 | 309,080 | — | — |