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
- 1998-05-20 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 | $43.00 | $90.30 | 800 | — | — |
| 2018-12-28 | $43.00 | $90.30 | 0 | — | — |
| 2018-12-27 | $43.00 | $90.30 | 0 | — | — |
| 2018-12-26 | $43.00 | $89.67 | 600 | — | — |
| 2018-12-24 | $42.20 | $88.00 | 200 | — | — |
| 2018-12-21 | $41.55 | $86.65 | 400 | — | — |
| 2018-12-20 | $41.00 | $85.50 | 300 | — | — |
| 2018-12-19 | $43.00 | $89.67 | 100 | — | — |
| 2018-12-18 | $43.00 | $89.67 | 200 | — | — |
| 2018-12-17 | $43.52 | $90.76 | 100 | — | — |
| 2018-12-14 | $43.52 | $90.76 | 0 | — | — |
| 2018-12-13 | $43.52 | $90.76 | 0 | — | — |
| 2018-12-12 | $43.52 | $90.76 | 2,600 | — | — |
| 2018-12-11 | $44.00 | $91.76 | 0 | — | — |
| 2018-12-10 | $44.00 | $91.76 | 2,700 | — | — |
| 2018-12-07 | $43.75 | $91.24 | 600 | — | — |
| 2018-12-06 | $43.77 | $91.28 | 500 | — | — |
| 2018-12-04 | $44.00 | $91.76 | 200 | — | — |
| 2018-12-03 | $44.50 | $92.80 | 2,900 | — | — |
| 2018-11-30 | $44.50 | $92.80 | 0 | — | — |
| 2018-11-29 | $44.50 | $92.80 | 200 | — | — |
| 2018-11-28 | $43.75 | $91.24 | 4,700 | — | — |
| 2018-11-27 | $45.00 | $93.84 | 100 | — | — |
| 2018-11-26 | $44.90 | $93.64 | 200 | — | — |
| 2018-11-23 | $45.40 | $94.68 | 0 | — | — |
| 2018-11-21 | $45.40 | $94.68 | 100 | — | — |
| 2018-11-20 | $45.60 | $95.10 | 100 | — | — |
| 2018-11-19 | $45.60 | $95.10 | 0 | — | — |
| 2018-11-16 | $45.60 | $95.10 | 100 | — | — |
| 2018-11-15 | $45.60 | $95.10 | 100 | — | — |
| 2018-11-14 | $44.00 | $91.76 | 700 | — | — |
| 2018-11-13 | $44.01 | $91.78 | 0 | — | — |
| 2018-11-12 | $44.01 | $91.78 | 1,400 | — | — |
| 2018-11-09 | $45.00 | $93.84 | 100 | — | — |
| 2018-11-08 | $44.00 | $91.76 | 700 | — | — |
| 2018-11-07 | $45.00 | $93.84 | 1,900 | — | — |
| 2018-11-06 | $45.00 | $93.84 | 0 | — | — |
| 2018-11-05 | $45.00 | $93.84 | 300 | — | — |
| 2018-11-02 | $45.65 | $95.20 | 1,900 | — | — |
| 2018-11-01 | $44.25 | $92.28 | 100 | — | — |
| 2018-10-31 | $44.00 | $91.76 | 0 | — | — |
| 2018-10-30 | $44.00 | $91.76 | 400 | — | — |
| 2018-10-29 | $44.40 | $92.59 | 0 | — | — |
| 2018-10-26 | $44.40 | $92.59 | 1,800 | — | — |
| 2018-10-25 | $44.00 | $91.76 | 2,000 | — | — |
| 2018-10-24 | $43.88 | $91.51 | 0 | — | — |
| 2018-10-23 | $43.88 | $91.51 | 1,400 | — | — |
| 2018-10-22 | $44.55 | $92.91 | 800 | — | — |
| 2018-10-19 | $44.50 | $92.80 | 600 | — | — |
| 2018-10-18 | $44.50 | $92.80 | 6,500 | — | — |
| 2018-10-17 | $44.55 | $92.91 | 1,000 | — | — |
| 2018-10-16 | $44.65 | $93.11 | 1,000 | — | — |
| 2018-10-15 | $44.65 | $93.11 | 300 | — | — |
| 2018-10-12 | $44.65 | $93.11 | 100 | — | — |
| 2018-10-11 | $44.70 | $93.22 | 2,600 | — | — |
| 2018-10-10 | $44.90 | $93.64 | 1,400 | — | — |
| 2018-10-09 | $44.95 | $93.74 | 600 | — | — |
| 2018-10-08 | $44.65 | $93.11 | 1,400 | — | — |
| 2018-10-05 | $44.68 | $93.18 | 1,300 | — | — |
| 2018-10-04 | $44.75 | $93.32 | 500 | — | — |
| 2018-10-03 | $44.70 | $93.22 | 0 | — | — |
| 2018-10-02 | $44.70 | $93.22 | 0 | — | — |
| 2018-10-01 | $44.70 | $93.22 | 4,600 | — | — |
| 2018-09-28 | $44.50 | $92.80 | 1,300 | — | — |
| 2018-09-27 | $44.55 | $92.91 | 300 | — | — |
| 2018-09-26 | $44.50 | $92.18 | 0 | — | — |
| 2018-09-25 | $44.50 | $92.18 | 500 | — | — |
| 2018-09-24 | $44.50 | $92.18 | 1,300 | — | — |
| 2018-09-21 | $44.50 | $92.18 | 0 | — | — |
| 2018-09-20 | $44.50 | $92.18 | 1,600 | — | — |
| 2018-09-19 | $44.50 | $92.18 | 5,600 | — | — |
| 2018-09-18 | $44.50 | $92.18 | 1,300 | — | — |
| 2018-09-17 | $45.25 | $93.73 | 2,100 | — | — |
| 2018-09-14 | $44.75 | $92.69 | 0 | — | — |
| 2018-09-13 | $44.75 | $92.69 | 0 | — | — |
| 2018-09-12 | $44.75 | $92.69 | 7,000 | — | — |
| 2018-09-11 | $44.15 | $91.45 | 2,100 | — | — |
| 2018-09-10 | $44.00 | $91.14 | 200 | — | — |
| 2018-09-07 | $43.85 | $90.83 | 2,200 | — | — |
| 2018-09-06 | $44.20 | $91.55 | 8,900 | — | — |
| 2018-09-05 | $43.75 | $90.62 | 100 | — | — |
| 2018-09-04 | $44.00 | $91.14 | 800 | — | — |
| 2018-08-31 | $44.10 | $91.35 | 1,500 | — | — |
| 2018-08-30 | $44.00 | $91.14 | 400 | — | — |
| 2018-08-29 | $44.25 | $91.66 | 500 | — | — |
| 2018-08-28 | $44.45 | $92.07 | 700 | — | — |
| 2018-08-27 | $44.65 | $92.49 | 800 | — | — |
| 2018-08-24 | $45.00 | $93.21 | 200 | — | — |
| 2018-08-23 | $45.00 | $93.21 | 500 | — | — |
| 2018-08-22 | $45.75 | $94.76 | 0 | — | — |
| 2018-08-21 | $45.75 | $94.76 | 100 | — | — |
| 2018-08-20 | $45.20 | $93.63 | 800 | — | — |
| 2018-08-17 | $46.00 | $95.28 | 300 | — | — |
| 2018-08-16 | $46.00 | $95.28 | 400 | — | — |
| 2018-08-15 | $46.00 | $95.28 | 4,500 | — | — |
| 2018-08-14 | $45.49 | $94.23 | 600 | — | — |
| 2018-08-13 | $44.35 | $91.87 | 3,000 | — | — |
| 2018-08-10 | $44.45 | $92.07 | 600 | — | — |
| 2018-08-09 | $44.50 | $92.18 | 6,000 | — | — |
| 2018-08-08 | $43.70 | $90.52 | 1,900 | — | — |
| 2018-08-07 | $43.19 | $89.46 | 3,900 | — | — |
| 2018-08-06 | $43.19 | $89.46 | 3,900 | — | — |
| 2018-08-03 | $43.20 | $89.48 | 1,700 | — | — |
| 2018-08-02 | $43.00 | $89.07 | 1,300 | — | — |
| 2018-08-01 | $43.10 | $89.28 | 1,500 | — | — |
| 2018-07-31 | $43.30 | $89.69 | 6,300 | — | — |
| 2018-07-30 | $43.00 | $89.07 | 0 | — | — |
| 2018-07-27 | $43.00 | $89.07 | 0 | — | — |
| 2018-07-26 | $43.00 | $89.07 | 1,100 | — | — |
| 2018-07-25 | $42.85 | $88.76 | 0 | — | — |
| 2018-07-24 | $42.85 | $88.76 | 200 | — | — |
| 2018-07-23 | $42.95 | $88.97 | 0 | — | — |
| 2018-07-20 | $42.95 | $88.97 | 200 | — | — |
| 2018-07-19 | $42.95 | $88.97 | 0 | — | — |
| 2018-07-18 | $42.95 | $88.97 | 0 | — | — |
| 2018-07-17 | $42.95 | $88.97 | 100 | — | — |
| 2018-07-16 | $43.00 | $89.07 | 0 | — | — |
| 2018-07-13 | $43.00 | $89.07 | 1,300 | — | — |
| 2018-07-12 | $43.00 | $89.07 | 1,500 | — | — |
| 2018-07-11 | $43.00 | $89.07 | 0 | — | — |
| 2018-07-10 | $43.00 | $89.07 | 400 | — | — |
| 2018-07-09 | $42.95 | $88.97 | 16,000 | — | — |
| 2018-07-06 | $42.85 | $88.76 | 0 | — | — |
| 2018-07-05 | $42.85 | $88.76 | 0 | — | — |
| 2018-07-03 | $42.85 | $88.76 | 400 | — | — |
| 2018-07-02 | $42.95 | $88.97 | 100 | — | — |
| 2018-06-29 | $42.95 | $88.97 | 15,000 | — | — |
| 2018-06-28 | $42.95 | $88.97 | 40,000 | — | — |
| 2018-06-27 | $42.85 | $88.14 | 0 | — | — |
| 2018-06-26 | $42.85 | $88.14 | 0 | — | — |
| 2018-06-25 | $42.85 | $88.14 | 0 | — | — |
| 2018-06-22 | $42.85 | $88.14 | 200 | — | — |
| 2018-06-21 | $43.00 | $88.45 | 900 | — | — |
| 2018-06-20 | $42.80 | $88.03 | 100 | — | — |
| 2018-06-19 | $42.75 | $87.93 | 500 | — | — |
| 2018-06-18 | $43.00 | $88.45 | 400 | — | — |
| 2018-06-15 | $43.05 | $88.55 | 1,100 | — | — |
| 2018-06-14 | $43.30 | $89.06 | 100 | — | — |
| 2018-06-13 | $43.00 | $88.45 | 500 | — | — |
| 2018-06-12 | $43.30 | $89.06 | 700 | — | — |
| 2018-06-11 | $43.30 | $89.06 | 0 | — | — |
| 2018-06-08 | $43.30 | $89.06 | 8,500 | — | — |
| 2018-06-07 | $43.30 | $89.06 | 26,500 | — | — |
| 2018-06-06 | $43.75 | $89.99 | 700 | — | — |
| 2018-06-05 | $42.85 | $88.14 | 11,100 | — | — |
| 2018-06-04 | $44.15 | $90.81 | 0 | — | — |
| 2018-06-01 | $44.15 | $90.81 | 600 | — | — |
| 2018-05-31 | $44.35 | $91.22 | 0 | — | — |
| 2018-05-30 | $44.35 | $91.22 | 900 | — | — |
| 2018-05-29 | $44.10 | $90.71 | 300 | — | — |
| 2018-05-25 | $44.10 | $90.71 | 3,300 | — | — |
| 2018-05-24 | $44.00 | $90.50 | 0 | — | — |
| 2018-05-23 | $44.00 | $90.50 | 500 | — | — |
| 2018-05-22 | $44.00 | $90.50 | 100 | — | — |
| 2018-05-21 | $44.00 | $90.50 | 4,000 | — | — |
| 2018-05-18 | $44.00 | $90.50 | 0 | — | — |
| 2018-05-17 | $44.00 | $90.50 | 800 | — | — |
| 2018-05-16 | $44.00 | $90.50 | 0 | — | — |
| 2018-05-15 | $44.00 | $90.50 | 0 | — | — |
| 2018-05-14 | $44.00 | $90.50 | 0 | — | — |
| 2018-05-11 | $44.00 | $90.50 | 400 | — | — |
| 2018-05-10 | $44.00 | $90.50 | 10,700 | — | — |
| 2018-05-09 | $44.10 | $90.71 | 0 | — | — |
| 2018-05-08 | $44.10 | $90.71 | 0 | — | — |
| 2018-05-07 | $44.10 | $90.71 | 0 | — | — |
| 2018-05-04 | $44.10 | $90.71 | 0 | — | — |
| 2018-05-03 | $44.10 | $90.71 | 1,700 | — | — |
| 2018-05-02 | $44.25 | $91.02 | 100 | — | — |
| 2018-05-01 | $44.25 | $91.02 | 0 | — | — |
| 2018-04-30 | $44.25 | $91.02 | 0 | — | — |
| 2018-04-27 | $44.25 | $91.02 | 600 | — | — |
| 2018-04-26 | $44.50 | $91.53 | 0 | — | — |
| 2018-04-25 | $44.50 | $91.53 | 300 | — | — |
| 2018-04-24 | $44.55 | $91.63 | 300 | — | — |
| 2018-04-23 | $44.50 | $91.53 | 300 | — | — |
| 2018-04-20 | $44.25 | $91.02 | 0 | — | — |
| 2018-04-19 | $44.25 | $91.02 | 0 | — | — |
| 2018-04-18 | $44.25 | $91.02 | 400 | — | — |
| 2018-04-17 | $44.00 | $90.50 | 0 | — | — |
| 2018-04-16 | $44.00 | $90.50 | 0 | — | — |
| 2018-04-13 | $44.00 | $90.50 | 10,300 | — | — |
| 2018-04-12 | $44.00 | $90.50 | 0 | — | — |
| 2018-04-11 | $44.00 | $90.50 | 0 | — | — |
| 2018-04-10 | $44.00 | $90.50 | 0 | — | — |
| 2018-04-09 | $44.00 | $90.50 | 300 | — | — |
| 2018-04-06 | $44.00 | $90.50 | 0 | — | — |
| 2018-04-05 | $44.00 | $90.50 | 1,000 | — | — |
| 2018-04-04 | $43.45 | $89.37 | 0 | — | — |
| 2018-04-03 | $43.45 | $89.37 | 400 | — | — |
| 2018-04-02 | $44.00 | $90.50 | 0 | — | — |
| 2018-03-29 | $44.00 | $90.50 | 0 | — | — |
| 2018-03-28 | $44.00 | $90.50 | 0 | — | — |
| 2018-03-27 | $44.00 | $89.91 | 0 | — | — |
| 2018-03-26 | $44.00 | $89.91 | 800 | — | — |
| 2018-03-23 | $43.40 | $88.68 | 0 | — | — |
| 2018-03-22 | $43.40 | $88.68 | 0 | — | — |
| 2018-03-21 | $43.40 | $88.68 | 0 | — | — |
| 2018-03-20 | $43.40 | $88.68 | 200 | — | — |
| 2018-03-19 | $44.75 | $91.44 | 0 | — | — |
| 2018-03-16 | $44.75 | $91.44 | 100 | — | — |
| 2018-03-15 | $44.50 | $90.93 | 100 | — | — |
| 2018-03-14 | $44.20 | $90.31 | 0 | — | — |
| 2018-03-13 | $44.20 | $90.31 | 1,300 | — | — |
| 2018-03-12 | $44.25 | $90.42 | 0 | — | — |
| 2018-03-09 | $44.25 | $90.42 | 0 | — | — |
| 2018-03-08 | $44.25 | $90.42 | 0 | — | — |
| 2018-03-07 | $44.25 | $90.42 | 0 | — | — |
| 2018-03-06 | $44.25 | $90.42 | 200 | — | — |
| 2018-03-05 | $44.00 | $89.91 | 700 | — | — |
| 2018-03-02 | $44.00 | $89.91 | 0 | — | — |
| 2018-03-01 | $44.00 | $89.91 | 0 | — | — |
| 2018-02-28 | $44.00 | $89.91 | 0 | — | — |
| 2018-02-27 | $44.00 | $89.91 | 2,400 | — | — |
| 2018-02-26 | $43.00 | $87.86 | 500 | — | — |
| 2018-02-23 | $42.80 | $87.45 | 0 | — | — |
| 2018-02-22 | $42.80 | $87.45 | 0 | — | — |
| 2018-02-21 | $42.80 | $87.45 | 3,900 | — | — |
| 2018-02-20 | $42.80 | $87.45 | 300 | — | — |
| 2018-02-16 | $43.00 | $87.86 | 0 | — | — |
| 2018-02-15 | $43.00 | $87.86 | 0 | — | — |
| 2018-02-14 | $43.00 | $87.86 | 200 | — | — |
| 2018-02-13 | $43.00 | $87.86 | 300 | — | — |
| 2018-02-12 | $43.55 | $88.99 | 1,300 | — | — |
| 2018-02-09 | $43.50 | $88.88 | 200 | — | — |
| 2018-02-08 | $43.75 | $89.39 | 0 | — | — |
| 2018-02-07 | $43.75 | $89.39 | 0 | — | — |
| 2018-02-06 | $43.75 | $89.39 | 300 | — | — |
| 2018-02-05 | $43.75 | $89.39 | 800 | — | — |
| 2018-02-02 | $43.75 | $89.39 | 0 | — | — |
| 2018-02-01 | $43.75 | $89.39 | 0 | — | — |
| 2018-01-31 | $43.75 | $89.39 | 1,800 | — | — |
| 2018-01-30 | $43.75 | $89.39 | 800 | — | — |
| 2018-01-29 | $44.00 | $89.91 | 0 | — | — |
| 2018-01-26 | $44.00 | $89.91 | 0 | — | — |
| 2018-01-25 | $44.00 | $89.91 | 0 | — | — |
| 2018-01-24 | $44.00 | $89.91 | 0 | — | — |
| 2018-01-23 | $44.00 | $89.91 | 300 | — | — |
| 2018-01-22 | $45.00 | $91.95 | 1,100 | — | — |
| 2018-01-19 | $45.00 | $91.95 | 100 | — | — |
| 2018-01-18 | $45.00 | $91.95 | 0 | — | — |
| 2018-01-17 | $45.00 | $91.95 | 0 | — | — |
| 2018-01-16 | $45.00 | $91.95 | 0 | — | — |
| 2018-01-12 | $45.00 | $91.95 | 0 | — | — |
| 2018-01-11 | $45.00 | $91.95 | 200 | — | — |
| 2018-01-10 | $43.90 | $89.70 | 200 | — | — |
| 2018-01-09 | $43.90 | $89.70 | 1,800 | — | — |
| 2018-01-08 | $43.90 | $89.70 | 400 | — | — |
| 2018-01-05 | $44.10 | $90.11 | 0 | — | — |
| 2018-01-04 | $44.10 | $90.11 | 0 | — | — |
| 2018-01-03 | $44.10 | $90.11 | 0 | — | — |
| 2018-01-02 | $44.10 | $90.11 | 400 | — | — |