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 | $42.48 | $88.50 | 900 | — | — |
| 2018-12-28 | $41.00 | $85.41 | 3,600 | — | — |
| 2018-12-27 | $36.70 | $76.46 | 5,000 | — | — |
| 2018-12-26 | $37.91 | $78.98 | 400 | — | — |
| 2018-12-24 | $38.28 | $79.75 | 1,500 | — | — |
| 2018-12-21 | $41.86 | $87.21 | 4,500 | — | — |
| 2018-12-20 | $36.07 | $75.14 | 4,700 | — | — |
| 2018-12-19 | $35.55 | $74.06 | 1,900 | — | — |
| 2018-12-18 | $35.00 | $72.91 | 400 | — | — |
| 2018-12-17 | $35.50 | $73.96 | 11,300 | — | — |
| 2018-12-14 | $37.86 | $78.87 | 4,300 | — | — |
| 2018-12-13 | $38.35 | $79.89 | 100 | — | — |
| 2018-12-12 | $37.75 | $78.16 | 2,700 | — | — |
| 2018-12-11 | $38.16 | $79.01 | 1,200 | — | — |
| 2018-12-10 | $38.60 | $79.92 | 1,100 | — | — |
| 2018-12-07 | $37.75 | $78.16 | 3,800 | — | — |
| 2018-12-06 | $37.95 | $78.58 | 2,300 | — | — |
| 2018-12-04 | $37.53 | $77.71 | 1,600 | — | — |
| 2018-12-03 | $38.00 | $78.68 | 1,000 | — | — |
| 2018-11-30 | $37.70 | $78.06 | 1,500 | — | — |
| 2018-11-29 | $37.54 | $77.73 | 6,900 | — | — |
| 2018-11-28 | $37.70 | $78.06 | 16,700 | — | — |
| 2018-11-27 | $39.31 | $81.39 | 6,700 | — | — |
| 2018-11-26 | $39.48 | $81.75 | 2,900 | — | — |
| 2018-11-23 | $39.50 | $81.79 | 2,300 | — | — |
| 2018-11-21 | $39.82 | $82.45 | 4,800 | — | — |
| 2018-11-20 | $39.91 | $82.64 | 2,800 | — | — |
| 2018-11-19 | $41.41 | $85.74 | 8,200 | — | — |
| 2018-11-16 | $40.68 | $84.23 | 5,000 | — | — |
| 2018-11-15 | $41.00 | $84.89 | 3,800 | — | — |
| 2018-11-14 | $40.91 | $84.71 | 4,300 | — | — |
| 2018-11-13 | $40.28 | $83.40 | 8,400 | — | — |
| 2018-11-12 | $40.44 | $83.73 | 8,400 | — | — |
| 2018-11-09 | $39.50 | $81.79 | 200 | — | — |
| 2018-11-08 | $42.14 | $87.25 | 400 | — | — |
| 2018-11-07 | $42.58 | $88.17 | 100 | — | — |
| 2018-11-06 | $42.58 | $88.17 | 400 | — | — |
| 2018-11-05 | $42.18 | $87.34 | 600 | — | — |
| 2018-11-02 | $44.00 | $91.11 | 800 | — | — |
| 2018-11-01 | $42.14 | $87.25 | 1,000 | — | — |
| 2018-10-31 | $43.95 | $91.00 | 400 | — | — |
| 2018-10-30 | $44.40 | $91.93 | 1,600 | — | — |
| 2018-10-29 | $42.39 | $87.77 | 100 | — | — |
| 2018-10-26 | $42.39 | $87.77 | 100 | — | — |
| 2018-10-25 | $41.25 | $85.41 | 3,600 | — | — |
| 2018-10-24 | $47.40 | $98.15 | 1,900 | — | — |
| 2018-10-23 | $43.00 | $89.04 | 7,000 | — | — |
| 2018-10-22 | $40.85 | $84.58 | 3,100 | — | — |
| 2018-10-19 | $40.65 | $84.17 | 300 | — | — |
| 2018-10-18 | $40.96 | $84.81 | 100 | — | — |
| 2018-10-17 | $40.44 | $83.73 | 600 | — | — |
| 2018-10-16 | $40.72 | $84.31 | 0 | — | — |
| 2018-10-15 | $40.72 | $84.31 | 1,100 | — | — |
| 2018-10-12 | $40.79 | $84.46 | 600 | — | — |
| 2018-10-11 | $40.99 | $84.87 | 1,900 | — | — |
| 2018-10-10 | $40.95 | $84.79 | 800 | — | — |
| 2018-10-09 | $40.09 | $83.01 | 100 | — | — |
| 2018-10-08 | $40.94 | $84.77 | 500 | — | — |
| 2018-10-05 | $40.00 | $82.82 | 0 | — | — |
| 2018-10-04 | $40.00 | $82.82 | 0 | — | — |
| 2018-10-03 | $40.00 | $82.82 | 1,000 | — | — |
| 2018-10-02 | $39.00 | $80.75 | 1,200 | — | — |
| 2018-10-01 | $38.49 | $79.70 | 700 | — | — |
| 2018-09-28 | $38.33 | $79.37 | 1,400 | — | — |
| 2018-09-27 | $39.30 | $81.37 | 0 | — | — |
| 2018-09-26 | $39.30 | $81.37 | 400 | — | — |
| 2018-09-25 | $39.79 | $82.39 | 200 | — | — |
| 2018-09-24 | $38.30 | $79.30 | 900 | — | — |
| 2018-09-21 | $39.99 | $82.80 | 1,800 | — | — |
| 2018-09-20 | $38.08 | $78.85 | 600 | — | — |
| 2018-09-19 | $38.07 | $78.83 | 900 | — | — |
| 2018-09-18 | $38.27 | $79.24 | 400 | — | — |
| 2018-09-17 | $38.37 | $79.45 | 900 | — | — |
| 2018-09-14 | $38.62 | $79.97 | 800 | — | — |
| 2018-09-13 | $38.62 | $79.97 | 500 | — | — |
| 2018-09-12 | $38.82 | $79.90 | 400 | — | — |
| 2018-09-11 | $39.00 | $80.27 | 1,000 | — | — |
| 2018-09-10 | $38.78 | $79.82 | 500 | — | — |
| 2018-09-07 | $39.06 | $80.40 | 300 | — | — |
| 2018-09-06 | $39.07 | $80.42 | 1,300 | — | — |
| 2018-09-05 | $40.06 | $82.46 | 0 | — | — |
| 2018-09-04 | $40.06 | $82.46 | 0 | — | — |
| 2018-08-31 | $40.06 | $82.46 | 800 | — | — |
| 2018-08-30 | $40.00 | $82.33 | 500 | — | — |
| 2018-08-29 | $40.19 | $82.72 | 0 | — | — |
| 2018-08-28 | $40.19 | $82.72 | 0 | — | — |
| 2018-08-27 | $40.19 | $82.72 | 1,700 | — | — |
| 2018-08-24 | $40.19 | $82.72 | 1,600 | — | — |
| 2018-08-23 | $40.22 | $82.79 | 4,100 | — | — |
| 2018-08-22 | $39.24 | $80.77 | 0 | — | — |
| 2018-08-21 | $39.24 | $80.77 | 0 | — | — |
| 2018-08-20 | $39.24 | $80.77 | 0 | — | — |
| 2018-08-17 | $39.24 | $80.77 | 700 | — | — |
| 2018-08-16 | $38.41 | $79.06 | 200 | — | — |
| 2018-08-15 | $38.33 | $78.90 | 0 | — | — |
| 2018-08-14 | $38.33 | $78.90 | 0 | — | — |
| 2018-08-13 | $38.33 | $78.90 | 1,800 | — | — |
| 2018-08-10 | $38.28 | $78.79 | 100 | — | — |
| 2018-08-09 | $38.07 | $78.36 | 200 | — | — |
| 2018-08-08 | $38.89 | $80.05 | 0 | — | — |
| 2018-08-07 | $38.89 | $80.05 | 300 | — | — |
| 2018-08-06 | $38.07 | $78.36 | 0 | — | — |
| 2018-08-03 | $38.07 | $78.36 | 700 | — | — |
| 2018-08-02 | $38.07 | $78.36 | 100 | — | — |
| 2018-08-01 | $38.07 | $78.36 | 0 | — | — |
| 2018-07-31 | $38.07 | $78.36 | 2,500 | — | — |
| 2018-07-30 | $38.38 | $79.00 | 0 | — | — |
| 2018-07-27 | $38.38 | $79.00 | 200 | — | — |
| 2018-07-26 | $37.37 | $76.92 | 0 | — | — |
| 2018-07-25 | $37.37 | $76.92 | 300 | — | — |
| 2018-07-24 | $37.28 | $76.73 | 0 | — | — |
| 2018-07-23 | $37.28 | $76.73 | 0 | — | — |
| 2018-07-20 | $37.28 | $76.73 | 0 | — | — |
| 2018-07-19 | $37.28 | $76.73 | 200 | — | — |
| 2018-07-18 | $37.50 | $77.19 | 1,000 | — | — |
| 2018-07-17 | $37.76 | $77.72 | 1,200 | — | — |
| 2018-07-16 | $37.90 | $78.01 | 400 | — | — |
| 2018-07-13 | $38.20 | $78.63 | 100 | — | — |
| 2018-07-12 | $38.11 | $78.44 | 0 | — | — |
| 2018-07-11 | $38.11 | $78.44 | 900 | — | — |
| 2018-07-10 | $40.20 | $82.74 | 0 | — | — |
| 2018-07-09 | $40.20 | $82.74 | 0 | — | — |
| 2018-07-06 | $40.20 | $82.74 | 1,400 | — | — |
| 2018-07-05 | $41.80 | $86.04 | 0 | — | — |
| 2018-07-03 | $41.80 | $86.04 | 600 | — | — |
| 2018-07-02 | $41.85 | $86.14 | 2,900 | — | — |
| 2018-06-29 | $41.55 | $85.52 | 2,400 | — | — |
| 2018-06-28 | $40.50 | $83.36 | 300 | — | — |
| 2018-06-27 | $40.90 | $84.19 | 5,500 | — | — |
| 2018-06-26 | $39.97 | $82.27 | 4,900 | — | — |
| 2018-06-25 | $40.20 | $82.74 | 6,200 | — | — |
| 2018-06-22 | $40.00 | $82.33 | 0 | — | — |
| 2018-06-21 | $40.00 | $82.33 | 9,400 | — | — |
| 2018-06-20 | $40.86 | $84.10 | 900 | — | — |
| 2018-06-19 | $37.97 | $78.15 | 4,900 | — | — |
| 2018-06-18 | $38.41 | $79.06 | 5,400 | — | — |
| 2018-06-15 | $41.89 | $86.22 | 2,200 | — | — |
| 2018-06-14 | $37.00 | $76.16 | 0 | — | — |
| 2018-06-13 | $37.00 | $75.68 | 2,400 | — | — |
| 2018-06-12 | $36.82 | $75.32 | 2,700 | — | — |
| 2018-06-11 | $36.75 | $75.17 | 0 | — | — |
| 2018-06-08 | $36.75 | $75.17 | 200 | — | — |
| 2018-06-07 | $36.71 | $75.09 | 700 | — | — |
| 2018-06-06 | $36.80 | $75.28 | 2,300 | — | — |
| 2018-06-05 | $37.50 | $76.71 | 800 | — | — |
| 2018-06-04 | $36.66 | $74.99 | 2,500 | — | — |
| 2018-06-01 | $37.48 | $76.67 | 500 | — | — |
| 2018-05-31 | $37.10 | $75.89 | 3,300 | — | — |
| 2018-05-30 | $36.50 | $74.66 | 4,700 | — | — |
| 2018-05-29 | $36.78 | $75.23 | 400 | — | — |
| 2018-05-25 | $36.35 | $74.36 | 500 | — | — |
| 2018-05-24 | $36.28 | $74.21 | 12,900 | — | — |
| 2018-05-23 | $36.50 | $74.66 | 29,600 | — | — |
| 2018-05-22 | $37.30 | $76.30 | 500 | — | — |
| 2018-05-21 | $36.50 | $74.66 | 0 | — | — |
| 2018-05-18 | $36.50 | $74.66 | 1,100 | — | — |
| 2018-05-17 | $36.35 | $74.36 | 500 | — | — |
| 2018-05-16 | $36.11 | $73.86 | 3,800 | — | — |
| 2018-05-15 | $36.63 | $74.93 | 600 | — | — |
| 2018-05-14 | $36.63 | $74.93 | 2,100 | — | — |
| 2018-05-11 | $37.10 | $75.89 | 9,100 | — | — |
| 2018-05-10 | $36.57 | $74.81 | 10,800 | — | — |
| 2018-05-09 | $37.00 | $75.68 | 8,200 | — | — |
| 2018-05-08 | $37.30 | $76.30 | 900 | — | — |
| 2018-05-07 | $37.10 | $75.89 | 300 | — | — |
| 2018-05-04 | $37.11 | $75.91 | 0 | — | — |
| 2018-05-03 | $37.11 | $75.91 | 700 | — | — |
| 2018-05-02 | $37.40 | $76.50 | 300 | — | — |
| 2018-05-01 | $39.00 | $79.78 | 1,100 | — | — |
| 2018-04-30 | $38.10 | $77.93 | 400 | — | — |
| 2018-04-27 | $38.05 | $77.83 | 1,000 | — | — |
| 2018-04-26 | $37.40 | $76.50 | 900 | — | — |
| 2018-04-25 | $36.65 | $74.97 | 6,100 | — | — |
| 2018-04-24 | $37.60 | $76.91 | 10,100 | — | — |
| 2018-04-23 | $39.80 | $81.41 | 13,600 | — | — |
| 2018-04-20 | $38.00 | $77.73 | 500 | — | — |
| 2018-04-19 | $38.16 | $78.06 | 700 | — | — |
| 2018-04-18 | $38.52 | $78.79 | 600 | — | — |
| 2018-04-17 | $40.00 | $81.82 | 12,500 | — | — |
| 2018-04-16 | $40.61 | $83.07 | 5,400 | — | — |
| 2018-04-13 | $37.60 | $76.91 | 1,100 | — | — |
| 2018-04-12 | $37.36 | $76.42 | 700 | — | — |
| 2018-04-11 | $37.55 | $76.81 | 0 | — | — |
| 2018-04-10 | $37.55 | $76.81 | 700 | — | — |
| 2018-04-09 | $38.43 | $78.61 | 0 | — | — |
| 2018-04-06 | $38.43 | $78.61 | 1,800 | — | — |
| 2018-04-05 | $41.50 | $84.89 | 700 | — | — |
| 2018-04-04 | $41.90 | $85.71 | 700 | — | — |
| 2018-04-03 | $40.26 | $82.35 | 900 | — | — |
| 2018-04-02 | $40.97 | $83.81 | 3,600 | — | — |
| 2018-03-29 | $40.00 | $81.82 | 2,400 | — | — |
| 2018-03-28 | $39.83 | $81.47 | 2,900 | — | — |
| 2018-03-27 | $39.46 | $80.72 | 0 | — | — |
| 2018-03-26 | $39.46 | $80.72 | 0 | — | — |
| 2018-03-23 | $39.46 | $80.72 | 100 | — | — |
| 2018-03-22 | $38.81 | $79.39 | 0 | — | — |
| 2018-03-21 | $38.81 | $79.39 | 200 | — | — |
| 2018-03-20 | $39.99 | $81.80 | 1,000 | — | — |
| 2018-03-19 | $38.33 | $78.41 | 5,600 | — | — |
| 2018-03-16 | $43.02 | $88.00 | 6,100 | — | — |
| 2018-03-15 | $42.00 | $85.91 | 1,200 | — | — |
| 2018-03-14 | $37.32 | $75.87 | 600 | — | — |
| 2018-03-13 | $37.33 | $75.89 | 5,700 | — | — |
| 2018-03-12 | $37.57 | $76.38 | 7,500 | — | — |
| 2018-03-09 | $37.55 | $76.34 | 5,300 | — | — |
| 2018-03-08 | $37.33 | $75.89 | 400 | — | — |
| 2018-03-07 | $37.33 | $75.89 | 400 | — | — |
| 2018-03-06 | $37.79 | $76.82 | 1,800 | — | — |
| 2018-03-05 | $37.75 | $76.74 | 900 | — | — |
| 2018-03-02 | $37.33 | $75.89 | 0 | — | — |
| 2018-03-01 | $37.33 | $75.89 | 0 | — | — |
| 2018-02-28 | $37.33 | $75.89 | 300 | — | — |
| 2018-02-27 | $37.32 | $75.87 | 1,000 | — | — |
| 2018-02-26 | $37.27 | $75.77 | 400 | — | — |
| 2018-02-23 | $37.50 | $76.23 | 300 | — | — |
| 2018-02-22 | $37.42 | $76.07 | 0 | — | — |
| 2018-02-21 | $37.42 | $76.07 | 0 | — | — |
| 2018-02-20 | $37.42 | $76.07 | 0 | — | — |
| 2018-02-16 | $37.42 | $76.07 | 700 | — | — |
| 2018-02-15 | $37.43 | $76.09 | 200 | — | — |
| 2018-02-14 | $37.32 | $75.87 | 300 | — | — |
| 2018-02-13 | $37.50 | $76.23 | 1,100 | — | — |
| 2018-02-12 | $37.52 | $76.28 | 6,000 | — | — |
| 2018-02-09 | $37.48 | $76.19 | 200 | — | — |
| 2018-02-08 | $37.53 | $76.30 | 0 | — | — |
| 2018-02-07 | $37.53 | $76.30 | 200 | — | — |
| 2018-02-06 | $37.59 | $76.42 | 0 | — | — |
| 2018-02-05 | $37.59 | $76.42 | 200 | — | — |
| 2018-02-02 | $37.38 | $75.99 | 0 | — | — |
| 2018-02-01 | $37.38 | $75.99 | 0 | — | — |
| 2018-01-31 | $37.38 | $75.99 | 500 | — | — |
| 2018-01-30 | $38.00 | $77.25 | 0 | — | — |
| 2018-01-29 | $38.00 | $77.25 | 500 | — | — |
| 2018-01-26 | $37.75 | $76.74 | 0 | — | — |
| 2018-01-25 | $37.75 | $76.74 | 500 | — | — |
| 2018-01-24 | $37.44 | $76.11 | 1,700 | — | — |
| 2018-01-23 | $37.99 | $77.23 | 0 | — | — |
| 2018-01-22 | $37.99 | $77.23 | 0 | — | — |
| 2018-01-19 | $37.99 | $77.23 | 500 | — | — |
| 2018-01-18 | $37.35 | $75.93 | 0 | — | — |
| 2018-01-17 | $37.35 | $75.93 | 100 | — | — |
| 2018-01-16 | $37.11 | $75.44 | 700 | — | — |
| 2018-01-12 | $37.02 | $75.26 | 4,900 | — | — |
| 2018-01-11 | $36.92 | $75.06 | 4,900 | — | — |
| 2018-01-10 | $36.96 | $75.14 | 0 | — | — |
| 2018-01-09 | $36.96 | $75.14 | 4,100 | — | — |
| 2018-01-08 | $36.88 | $74.97 | 800 | — | — |
| 2018-01-05 | $36.97 | $75.16 | 3,100 | — | — |
| 2018-01-04 | $36.97 | $75.16 | 3,800 | — | — |
| 2018-01-03 | $36.90 | $75.01 | 1,300 | — | — |
| 2018-01-02 | $36.45 | $74.10 | 3,000 | — | — |