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
- 2012-02-22 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 | $43.20 | $43.20 | 3,542 | — | — |
| 2018-12-28 | $39.60 | $39.60 | 7,250 | — | — |
| 2018-12-27 | $34.08 | $34.08 | 1,933 | — | — |
| 2018-12-26 | $35.16 | $35.16 | 1,250 | — | — |
| 2018-12-24 | $35.40 | $35.40 | 717 | — | — |
| 2018-12-21 | $36.48 | $36.48 | 9,475 | — | — |
| 2018-12-20 | $35.04 | $35.04 | 2,150 | — | — |
| 2018-12-19 | $35.64 | $35.64 | 1,708 | — | — |
| 2018-12-18 | $33.84 | $33.84 | 2,042 | — | — |
| 2018-12-17 | $37.32 | $37.32 | 617 | — | — |
| 2018-12-14 | $37.44 | $37.44 | 2,500 | — | — |
| 2018-12-13 | $41.16 | $41.16 | 2,608 | — | — |
| 2018-12-12 | $42.48 | $42.48 | 908 | — | — |
| 2018-12-11 | $42.24 | $42.24 | 958 | — | — |
| 2018-12-10 | $42.72 | $42.72 | 1,842 | — | — |
| 2018-12-07 | $44.16 | $44.16 | 3,125 | — | — |
| 2018-12-06 | $43.80 | $43.80 | 3,300 | — | — |
| 2018-12-04 | $43.20 | $43.20 | 1,400 | — | — |
| 2018-12-03 | $42.60 | $42.60 | 1,583 | — | — |
| 2018-11-30 | $42.00 | $42.00 | 3,342 | — | — |
| 2018-11-29 | $40.68 | $40.68 | 1,667 | — | — |
| 2018-11-28 | $40.20 | $40.20 | 3,517 | — | — |
| 2018-11-27 | $39.24 | $39.24 | 6,433 | — | — |
| 2018-11-26 | $34.80 | $34.80 | 5,908 | — | — |
| 2018-11-23 | $33.60 | $33.60 | 267 | — | — |
| 2018-11-21 | $34.20 | $34.20 | 850 | — | — |
| 2018-11-20 | $34.80 | $34.80 | 2,708 | — | — |
| 2018-11-19 | $35.52 | $35.52 | 4,142 | — | — |
| 2018-11-16 | $34.08 | $34.08 | 1,400 | — | — |
| 2018-11-15 | $33.12 | $33.12 | 4,242 | — | — |
| 2018-11-14 | $32.76 | $32.76 | 3,583 | — | — |
| 2018-11-13 | $32.40 | $32.40 | 9,608 | — | — |
| 2018-11-12 | $24.60 | $24.60 | 6,025 | — | — |
| 2018-11-09 | $21.96 | $21.96 | 2,442 | — | — |
| 2018-11-08 | $23.04 | $23.04 | 5,075 | — | — |
| 2018-11-07 | $19.56 | $19.56 | 7,083 | — | — |
| 2018-11-06 | $20.40 | $20.40 | 14,100 | — | — |
| 2018-11-05 | $19.20 | $19.20 | 9,983 | — | — |
| 2018-11-02 | $21.36 | $21.36 | 12,817 | — | — |
| 2018-11-01 | $21.84 | $21.84 | 10,592 | — | — |
| 2018-10-31 | $22.20 | $22.20 | 11,742 | — | — |
| 2018-10-30 | $19.80 | $19.80 | 1,917 | — | — |
| 2018-10-29 | $20.40 | $20.40 | 4,983 | — | — |
| 2018-10-26 | $22.32 | $22.32 | 2,783 | — | — |
| 2018-10-25 | $23.76 | $23.76 | 2,900 | — | — |
| 2018-10-24 | $24.36 | $24.36 | 6,150 | — | — |
| 2018-10-23 | $31.20 | $31.20 | 2,175 | — | — |
| 2018-10-22 | $31.92 | $31.92 | 3,100 | — | — |
| 2018-10-19 | $33.60 | $33.60 | 883 | — | — |
| 2018-10-18 | $34.56 | $34.56 | 2,158 | — | — |
| 2018-10-17 | $34.44 | $34.44 | 2,658 | — | — |
| 2018-10-16 | $32.40 | $32.40 | 808 | — | — |
| 2018-10-15 | $32.40 | $32.40 | 2,200 | — | — |
| 2018-10-12 | $32.40 | $32.40 | 442 | — | — |
| 2018-10-11 | $33.96 | $33.96 | 933 | — | — |
| 2018-10-10 | $32.40 | $32.40 | 1,375 | — | — |
| 2018-10-09 | $32.88 | $32.88 | 2,267 | — | — |
| 2018-10-08 | $32.76 | $32.76 | 233 | — | — |
| 2018-10-05 | $32.40 | $32.40 | 1,208 | — | — |
| 2018-10-04 | $35.04 | $35.04 | 417 | — | — |
| 2018-10-03 | $36.00 | $36.00 | 1,767 | — | — |
| 2018-10-02 | $31.20 | $31.20 | 1,592 | — | — |
| 2018-10-01 | $30.00 | $30.00 | 1,575 | — | — |
| 2018-09-28 | $30.00 | $30.00 | 4,083 | — | — |
| 2018-09-27 | $29.28 | $29.28 | 2,425 | — | — |
| 2018-09-26 | $27.72 | $27.72 | 5,625 | — | — |
| 2018-09-25 | $27.60 | $27.60 | 6,258 | — | — |
| 2018-09-24 | $32.88 | $32.88 | 633 | — | — |
| 2018-09-21 | $33.36 | $33.36 | 1,258 | — | — |
| 2018-09-20 | $33.60 | $33.60 | 7,567 | — | — |
| 2018-09-19 | $30.60 | $30.60 | 5,008 | — | — |
| 2018-09-18 | $32.28 | $32.28 | 3,308 | — | — |
| 2018-09-17 | $33.12 | $33.12 | 13,567 | — | — |
| 2018-09-14 | $36.24 | $36.24 | 10,683 | — | — |
| 2018-09-13 | $36.72 | $36.72 | 2,650 | — | — |
| 2018-09-12 | $38.16 | $38.16 | 7,367 | — | — |
| 2018-09-11 | $37.92 | $37.92 | 11,642 | — | — |
| 2018-09-10 | $38.40 | $38.40 | 2,833 | — | — |
| 2018-09-07 | $38.40 | $38.40 | 12,183 | — | — |
| 2018-09-06 | $44.88 | $44.88 | 1,117 | — | — |
| 2018-09-05 | $45.12 | $45.12 | 808 | — | — |
| 2018-09-04 | $42.72 | $42.72 | 550 | — | — |
| 2018-08-31 | $44.40 | $44.40 | 192 | — | — |
| 2018-08-30 | $43.92 | $43.92 | 500 | — | — |
| 2018-08-29 | $44.52 | $44.52 | 933 | — | — |
| 2018-08-28 | $42.00 | $42.00 | 3,383 | — | — |
| 2018-08-27 | $45.96 | $45.96 | 1,208 | — | — |
| 2018-08-24 | $46.20 | $46.20 | 758 | — | — |
| 2018-08-23 | $42.96 | $42.96 | 458 | — | — |
| 2018-08-22 | $44.88 | $44.88 | 933 | — | — |
| 2018-08-21 | $42.72 | $42.72 | 7,142 | — | — |
| 2018-08-20 | $49.32 | $49.32 | 1,467 | — | — |
| 2018-08-17 | $49.68 | $49.68 | 1,417 | — | — |
| 2018-08-16 | $44.88 | $44.88 | 1,375 | — | — |
| 2018-08-15 | $46.80 | $46.80 | 1,467 | — | — |
| 2018-08-14 | $45.60 | $45.60 | 2,225 | — | — |
| 2018-08-13 | $46.80 | $46.80 | 7,200 | — | — |
| 2018-08-10 | $45.00 | $45.00 | 983 | — | — |
| 2018-08-09 | $48.36 | $48.36 | 1,158 | — | — |
| 2018-08-08 | $47.64 | $47.64 | 858 | — | — |
| 2018-08-07 | $48.72 | $48.72 | 1,567 | — | — |
| 2018-08-06 | $47.88 | $47.88 | 1,400 | — | — |
| 2018-08-03 | $50.16 | $50.16 | 383 | — | — |
| 2018-08-02 | $49.08 | $49.08 | 325 | — | — |
| 2018-08-01 | $49.20 | $49.20 | 775 | — | — |
| 2018-07-31 | $49.92 | $49.92 | 2,683 | — | — |
| 2018-07-30 | $51.12 | $51.12 | 1,675 | — | — |
| 2018-07-27 | $54.36 | $54.36 | 2,717 | — | — |
| 2018-07-26 | $53.16 | $53.16 | 2,392 | — | — |
| 2018-07-25 | $55.80 | $55.80 | 1,392 | — | — |
| 2018-07-24 | $55.32 | $55.32 | 3,408 | — | — |
| 2018-07-23 | $55.20 | $55.20 | 4,308 | — | — |
| 2018-07-20 | $58.44 | $58.44 | 1,800 | — | — |
| 2018-07-19 | $58.44 | $58.44 | 4,250 | — | — |
| 2018-07-18 | $59.40 | $59.40 | 9,425 | — | — |
| 2018-07-17 | $52.80 | $52.80 | 6,392 | — | — |
| 2018-07-16 | $52.08 | $52.08 | 850 | — | — |
| 2018-07-13 | $52.56 | $52.56 | 4,125 | — | — |
| 2018-07-12 | $52.80 | $52.80 | 4,083 | — | — |
| 2018-07-11 | $45.48 | $45.48 | 958 | — | — |
| 2018-07-10 | $46.32 | $46.32 | 3,358 | — | — |
| 2018-07-09 | $44.88 | $44.88 | 2,408 | — | — |
| 2018-07-06 | $47.28 | $47.28 | 2,508 | — | — |
| 2018-07-05 | $46.44 | $46.44 | 1,233 | — | — |
| 2018-07-03 | $45.00 | $45.00 | 1,433 | — | — |
| 2018-07-02 | $45.48 | $45.48 | 4,275 | — | — |
| 2018-06-29 | $43.92 | $43.92 | 2,258 | — | — |
| 2018-06-28 | $39.12 | $39.12 | 3,317 | — | — |
| 2018-06-27 | $40.08 | $40.08 | 2,150 | — | — |
| 2018-06-26 | $41.40 | $41.40 | 9,242 | — | — |
| 2018-06-25 | $36.12 | $36.12 | 8,508 | — | — |
| 2018-06-22 | $44.52 | $44.52 | 22,808 | — | — |
| 2018-06-21 | $48.48 | $48.48 | 16,733 | — | — |
| 2018-06-20 | $57.24 | $57.24 | 12,175 | — | — |
| 2018-06-19 | $53.28 | $53.28 | 58,950 | — | — |
| 2018-06-18 | $47.28 | $47.28 | 32,300 | — | — |
| 2018-06-15 | $39.96 | $39.96 | 41,650 | — | — |
| 2018-06-14 | $37.80 | $37.80 | 15,483 | — | — |
| 2018-06-13 | $34.80 | $34.80 | 18,542 | — | — |
| 2018-06-12 | $30.72 | $30.72 | 38,892 | — | — |
| 2018-06-11 | $34.44 | $34.44 | 33,225 | — | — |
| 2018-06-08 | $30.00 | $30.00 | 11,367 | — | — |
| 2018-06-07 | $27.48 | $27.48 | 1,983 | — | — |
| 2018-06-06 | $26.64 | $26.64 | 11,317 | — | — |
| 2018-06-05 | $26.88 | $26.88 | 4,308 | — | — |
| 2018-06-04 | $27.24 | $27.24 | 10,083 | — | — |
| 2018-06-01 | $27.00 | $27.00 | 3,058 | — | — |
| 2018-05-31 | $27.48 | $27.48 | 3,450 | — | — |
| 2018-05-30 | $28.68 | $28.68 | 3,058 | — | — |
| 2018-05-29 | $28.56 | $28.56 | 4,517 | — | — |
| 2018-05-25 | $28.92 | $28.92 | 10,033 | — | — |
| 2018-05-24 | $27.84 | $27.84 | 6,475 | — | — |
| 2018-05-23 | $26.28 | $26.28 | 22,842 | — | — |
| 2018-05-22 | $24.00 | $24.00 | 4,392 | — | — |
| 2018-05-21 | $23.64 | $23.64 | 4,375 | — | — |
| 2018-05-18 | $23.40 | $23.40 | 4,042 | — | — |
| 2018-05-17 | $22.68 | $22.68 | 5,167 | — | — |
| 2018-05-16 | $24.48 | $24.48 | 9,483 | — | — |
| 2018-05-15 | $26.04 | $26.04 | 31,167 | — | — |
| 2018-05-14 | $22.80 | $22.80 | 4,675 | — | — |
| 2018-05-11 | $23.16 | $23.16 | 3,458 | — | — |
| 2018-05-10 | $23.04 | $23.04 | 9,717 | — | — |
| 2018-05-09 | $22.92 | $22.92 | 10,108 | — | — |
| 2018-05-08 | $21.48 | $21.48 | 4,392 | — | — |
| 2018-05-07 | $22.08 | $22.08 | 5,342 | — | — |
| 2018-05-04 | $22.32 | $22.32 | 7,017 | — | — |
| 2018-05-03 | $22.20 | $22.20 | 10,058 | — | — |
| 2018-05-02 | $22.80 | $22.80 | 6,250 | — | — |
| 2018-05-01 | $22.32 | $22.32 | 74,708 | — | — |
| 2018-04-30 | $25.44 | $25.44 | 4,842 | — | — |
| 2018-04-27 | $27.12 | $27.12 | 14,842 | — | — |
| 2018-04-26 | $25.08 | $25.08 | 13,800 | — | — |
| 2018-04-25 | $33.12 | $33.12 | 2,017 | — | — |
| 2018-04-24 | $39.00 | $39.00 | 183 | — | — |
| 2018-04-23 | $39.60 | $39.60 | 350 | — | — |
| 2018-04-20 | $43.20 | $43.20 | 475 | — | — |
| 2018-04-19 | $45.00 | $45.00 | 558 | — | — |
| 2018-04-18 | $45.60 | $45.60 | 792 | — | — |
| 2018-04-17 | $47.88 | $47.88 | 2,975 | — | — |
| 2018-04-16 | $50.52 | $50.52 | 2,667 | — | — |
| 2018-04-13 | $56.28 | $56.28 | 1,675 | — | — |
| 2018-04-12 | $57.12 | $57.12 | 300 | — | — |
| 2018-04-11 | $57.84 | $57.84 | 608 | — | — |
| 2018-04-10 | $58.80 | $58.80 | 650 | — | — |
| 2018-04-09 | $60.84 | $60.84 | 4,075 | — | — |
| 2018-04-06 | $60.00 | $60.00 | 950 | — | — |
| 2018-04-05 | $61.08 | $61.08 | 1,242 | — | — |
| 2018-04-04 | $64.08 | $64.08 | 2,775 | — | — |
| 2018-04-03 | $71.40 | $71.40 | 2,058 | — | — |
| 2018-04-02 | $75.00 | $75.00 | 3,842 | — | — |
| 2018-03-29 | $71.40 | $71.40 | 2,500 | — | — |
| 2018-03-28 | $71.64 | $71.64 | 4,450 | — | — |
| 2018-03-27 | $62.76 | $62.76 | 242 | — | — |
| 2018-03-26 | $68.40 | $68.40 | 2,350 | — | — |
| 2018-03-23 | $65.64 | $65.64 | 75 | — | — |
| 2018-03-22 | $60.36 | $60.36 | 783 | — | — |
| 2018-03-21 | $60.36 | $60.36 | 692 | — | — |
| 2018-03-20 | $61.68 | $61.68 | 392 | — | — |
| 2018-03-19 | $60.72 | $60.72 | 183 | — | — |
| 2018-03-16 | $61.80 | $61.80 | 683 | — | — |
| 2018-03-15 | $58.68 | $58.68 | 642 | — | — |
| 2018-03-14 | $57.96 | $57.96 | 200 | — | — |
| 2018-03-13 | $55.32 | $55.32 | 575 | — | — |
| 2018-03-12 | $57.00 | $57.00 | 367 | — | — |
| 2018-03-09 | $49.80 | $49.80 | 367 | — | — |
| 2018-03-08 | $52.20 | $52.20 | 433 | — | — |
| 2018-03-07 | $48.84 | $48.84 | 500 | — | — |
| 2018-03-06 | $49.80 | $49.80 | 275 | — | — |
| 2018-03-05 | $48.00 | $48.00 | 33 | — | — |
| 2018-03-02 | $48.00 | $48.00 | 58 | — | — |
| 2018-03-01 | $48.00 | $48.00 | 608 | — | — |
| 2018-02-28 | $49.80 | $49.80 | 475 | — | — |
| 2018-02-27 | $49.80 | $49.80 | 158 | — | — |
| 2018-02-26 | $51.60 | $51.60 | 817 | — | — |
| 2018-02-23 | $52.20 | $52.20 | 575 | — | — |
| 2018-02-22 | $52.20 | $52.20 | 33 | — | — |
| 2018-02-21 | $52.20 | $52.20 | 392 | — | — |
| 2018-02-20 | $59.40 | $59.40 | 8 | — | — |
| 2018-02-16 | $51.60 | $51.60 | 242 | — | — |
| 2018-02-15 | $58.68 | $58.68 | 33 | — | — |
| 2018-02-14 | $52.80 | $52.80 | 117 | — | — |
| 2018-02-13 | $51.60 | $51.60 | 67 | — | — |
| 2018-02-12 | $52.80 | $52.80 | 183 | — | — |
| 2018-02-09 | $55.20 | $55.20 | 108 | — | — |
| 2018-02-08 | $59.64 | $59.64 | 58 | — | — |
| 2018-02-07 | $53.88 | $53.88 | 1,142 | — | — |
| 2018-02-06 | $46.80 | $46.80 | 1,525 | — | — |
| 2018-02-05 | $49.80 | $49.80 | 1,200 | — | — |
| 2018-02-02 | $50.52 | $50.52 | 542 | — | — |
| 2018-02-01 | $50.40 | $50.40 | 3,000 | — | — |
| 2018-01-31 | $50.52 | $50.52 | 1,550 | — | — |
| 2018-01-30 | $59.88 | $59.88 | 367 | — | — |
| 2018-01-29 | $60.00 | $60.00 | 1,733 | — | — |
| 2018-01-26 | $67.80 | $67.80 | 892 | — | — |
| 2018-01-25 | $73.68 | $73.68 | 200 | — | — |
| 2018-01-24 | $68.40 | $68.40 | 0 | — | — |
| 2018-01-23 | $68.40 | $68.40 | 2,596 | — | — |
| 2018-01-22 | $64.80 | $64.80 | 460 | — | — |
| 2018-01-19 | $68.40 | $68.40 | 160 | — | — |
| 2018-01-18 | $68.40 | $68.40 | 193 | — | — |
| 2018-01-17 | $68.40 | $68.40 | 339 | — | — |
| 2018-01-16 | $72.00 | $72.00 | 167 | — | — |
| 2018-01-12 | $72.00 | $72.00 | 213 | — | — |
| 2018-01-11 | $75.60 | $75.60 | 103 | — | — |
| 2018-01-10 | $79.20 | $79.20 | 611 | — | — |
| 2018-01-09 | $82.80 | $82.80 | 189 | — | — |
| 2018-01-08 | $82.80 | $82.80 | 571 | — | — |
| 2018-01-05 | $72.00 | $72.00 | 282 | — | — |
| 2018-01-04 | $68.40 | $68.40 | 971 | — | — |
| 2018-01-03 | $68.40 | $68.40 | 561 | — | — |
| 2018-01-02 | $72.00 | $72.00 | 75 | — | — |