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
- 2003-10-07 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 | $44.40 | $83.65 | 22,900 | — | — |
| 2018-12-28 | $44.53 | $83.89 | 37,800 | — | — |
| 2018-12-27 | $42.85 | $80.73 | 28,000 | — | — |
| 2018-12-26 | $40.30 | $75.92 | 19,100 | — | — |
| 2018-12-24 | $38.55 | $72.62 | 11,500 | — | — |
| 2018-12-21 | $39.86 | $75.09 | 62,600 | — | — |
| 2018-12-20 | $39.65 | $74.70 | 84,900 | — | — |
| 2018-12-19 | $43.11 | $81.21 | 16,300 | — | — |
| 2018-12-18 | $43.91 | $82.72 | 17,700 | — | — |
| 2018-12-17 | $44.40 | $83.65 | 19,700 | — | — |
| 2018-12-14 | $46.25 | $85.91 | 16,600 | — | — |
| 2018-12-13 | $45.25 | $84.05 | 20,300 | — | — |
| 2018-12-12 | $46.64 | $86.63 | 26,000 | — | — |
| 2018-12-11 | $45.40 | $84.33 | 13,000 | — | — |
| 2018-12-10 | $46.56 | $86.48 | 15,200 | — | — |
| 2018-12-07 | $46.51 | $86.39 | 14,400 | — | — |
| 2018-12-06 | $47.06 | $87.41 | 21,800 | — | — |
| 2018-12-04 | $51.25 | $95.19 | 10,000 | — | — |
| 2018-12-03 | $53.33 | $99.06 | 6,500 | — | — |
| 2018-11-30 | $52.79 | $98.05 | 17,500 | — | — |
| 2018-11-29 | $51.58 | $95.81 | 3,600 | — | — |
| 2018-11-28 | $52.60 | $97.70 | 6,500 | — | — |
| 2018-11-27 | $51.49 | $95.64 | 3,100 | — | — |
| 2018-11-26 | $53.19 | $98.80 | 3,600 | — | — |
| 2018-11-23 | $53.61 | $99.58 | 4,300 | — | — |
| 2018-11-21 | $52.92 | $98.29 | 4,800 | — | — |
| 2018-11-20 | $52.75 | $97.98 | 3,000 | — | — |
| 2018-11-19 | $53.00 | $98.44 | 6,000 | — | — |
| 2018-11-16 | $53.09 | $98.61 | 10,300 | — | — |
| 2018-11-15 | $52.48 | $97.48 | 8,600 | — | — |
| 2018-11-14 | $51.68 | $95.99 | 7,000 | — | — |
| 2018-11-13 | $51.62 | $95.88 | 3,600 | — | — |
| 2018-11-12 | $51.20 | $95.10 | 3,600 | — | — |
| 2018-11-09 | $51.17 | $95.04 | 3,600 | — | — |
| 2018-11-08 | $53.00 | $98.44 | 2,500 | — | — |
| 2018-11-07 | $52.40 | $97.33 | 7,300 | — | — |
| 2018-11-06 | $51.72 | $96.07 | 4,300 | — | — |
| 2018-11-05 | $51.36 | $95.40 | 5,900 | — | — |
| 2018-11-02 | $52.59 | $97.68 | 9,500 | — | — |
| 2018-11-01 | $52.16 | $96.88 | 3,000 | — | — |
| 2018-10-31 | $51.36 | $95.40 | 9,400 | — | — |
| 2018-10-30 | $50.81 | $94.38 | 4,800 | — | — |
| 2018-10-29 | $49.26 | $91.50 | 6,500 | — | — |
| 2018-10-26 | $49.92 | $92.72 | 4,700 | — | — |
| 2018-10-25 | $50.71 | $94.19 | 10,100 | — | — |
| 2018-10-24 | $48.35 | $89.81 | 10,200 | — | — |
| 2018-10-23 | $50.40 | $93.61 | 5,800 | — | — |
| 2018-10-22 | $51.20 | $95.10 | 4,900 | — | — |
| 2018-10-19 | $50.52 | $93.84 | 5,500 | — | — |
| 2018-10-18 | $50.52 | $93.84 | 4,500 | — | — |
| 2018-10-17 | $51.10 | $94.91 | 6,400 | — | — |
| 2018-10-16 | $52.10 | $96.77 | 4,600 | — | — |
| 2018-10-15 | $50.40 | $93.61 | 6,400 | — | — |
| 2018-10-12 | $49.71 | $92.33 | 12,700 | — | — |
| 2018-10-11 | $51.00 | $94.73 | 6,500 | — | — |
| 2018-10-10 | $51.30 | $95.29 | 10,800 | — | — |
| 2018-10-09 | $53.51 | $99.39 | 11,000 | — | — |
| 2018-10-08 | $55.18 | $102.49 | 11,300 | — | — |
| 2018-10-05 | $55.08 | $102.31 | 7,800 | — | — |
| 2018-10-04 | $55.52 | $103.12 | 7,500 | — | — |
| 2018-10-03 | $56.54 | $105.02 | 4,700 | — | — |
| 2018-10-02 | $57.57 | $106.93 | 5,000 | — | — |
| 2018-10-01 | $57.01 | $105.89 | 15,300 | — | — |
| 2018-09-28 | $57.65 | $107.08 | 7,900 | — | — |
| 2018-09-27 | $57.50 | $106.80 | 5,500 | — | — |
| 2018-09-26 | $59.70 | $110.89 | 13,500 | — | — |
| 2018-09-25 | $60.45 | $112.28 | 8,100 | — | — |
| 2018-09-24 | $61.75 | $114.70 | 15,600 | — | — |
| 2018-09-21 | $63.30 | $117.57 | 129,100 | — | — |
| 2018-09-20 | $63.50 | $117.95 | 24,100 | — | — |
| 2018-09-19 | $62.25 | $115.62 | 15,200 | — | — |
| 2018-09-18 | $61.05 | $113.40 | 17,300 | — | — |
| 2018-09-17 | $60.10 | $111.63 | 14,000 | — | — |
| 2018-09-14 | $58.90 | $109.40 | 16,300 | — | — |
| 2018-09-13 | $58.30 | $107.06 | 18,300 | — | — |
| 2018-09-12 | $57.85 | $106.24 | 12,400 | — | — |
| 2018-09-11 | $57.65 | $105.87 | 16,700 | — | — |
| 2018-09-10 | $58.15 | $106.79 | 14,400 | — | — |
| 2018-09-07 | $57.85 | $106.24 | 15,900 | — | — |
| 2018-09-06 | $57.85 | $106.24 | 10,500 | — | — |
| 2018-09-05 | $57.05 | $104.77 | 17,200 | — | — |
| 2018-09-04 | $57.60 | $105.78 | 12,200 | — | — |
| 2018-08-31 | $56.85 | $104.40 | 120,700 | — | — |
| 2018-08-30 | $60.45 | $111.01 | 26,800 | — | — |
| 2018-08-29 | $59.85 | $109.91 | 7,000 | — | — |
| 2018-08-28 | $59.30 | $108.90 | 7,800 | — | — |
| 2018-08-27 | $58.90 | $108.16 | 3,100 | — | — |
| 2018-08-24 | $58.35 | $107.15 | 3,600 | — | — |
| 2018-08-23 | $57.25 | $105.13 | 4,400 | — | — |
| 2018-08-22 | $57.20 | $105.04 | 5,400 | — | — |
| 2018-08-21 | $57.60 | $105.78 | 7,900 | — | — |
| 2018-08-20 | $56.55 | $103.85 | 6,400 | — | — |
| 2018-08-17 | $57.15 | $104.95 | 2,400 | — | — |
| 2018-08-16 | $56.90 | $104.49 | 3,500 | — | — |
| 2018-08-15 | $55.55 | $102.01 | 4,500 | — | — |
| 2018-08-14 | $56.80 | $104.31 | 3,000 | — | — |
| 2018-08-13 | $56.60 | $103.94 | 9,800 | — | — |
| 2018-08-10 | $57.20 | $105.04 | 1,200 | — | — |
| 2018-08-09 | $57.15 | $104.95 | 2,100 | — | — |
| 2018-08-08 | $57.30 | $105.23 | 2,200 | — | — |
| 2018-08-07 | $58.55 | $107.52 | 2,500 | — | — |
| 2018-08-06 | $58.00 | $106.51 | 1,900 | — | — |
| 2018-08-03 | $57.25 | $105.13 | 2,600 | — | — |
| 2018-08-02 | $58.25 | $106.97 | 2,800 | — | — |
| 2018-08-01 | $57.90 | $106.33 | 2,900 | — | — |
| 2018-07-31 | $57.85 | $106.24 | 6,100 | — | — |
| 2018-07-30 | $56.70 | $104.12 | 7,100 | — | — |
| 2018-07-27 | $56.65 | $104.03 | 2,100 | — | — |
| 2018-07-26 | $57.15 | $104.95 | 2,700 | — | — |
| 2018-07-25 | $56.75 | $104.22 | 1,800 | — | — |
| 2018-07-24 | $56.95 | $104.58 | 3,300 | — | — |
| 2018-07-23 | $57.35 | $105.32 | 2,100 | — | — |
| 2018-07-20 | $57.90 | $106.33 | 3,900 | — | — |
| 2018-07-19 | $58.20 | $106.88 | 7,600 | — | — |
| 2018-07-18 | $57.25 | $105.13 | 3,200 | — | — |
| 2018-07-17 | $56.80 | $104.31 | 6,900 | — | — |
| 2018-07-16 | $57.55 | $105.68 | 3,200 | — | — |
| 2018-07-13 | $59.95 | $110.09 | 4,100 | — | — |
| 2018-07-12 | $59.80 | $109.82 | 4,100 | — | — |
| 2018-07-11 | $59.00 | $108.35 | 3,500 | — | — |
| 2018-07-10 | $58.80 | $107.98 | 5,400 | — | — |
| 2018-07-09 | $59.35 | $108.99 | 4,800 | — | — |
| 2018-07-06 | $58.35 | $107.15 | 5,400 | — | — |
| 2018-07-05 | $57.70 | $105.96 | 7,200 | — | — |
| 2018-07-03 | $56.80 | $104.31 | 3,800 | — | — |
| 2018-07-02 | $57.30 | $105.23 | 7,400 | — | — |
| 2018-06-29 | $57.60 | $105.78 | 7,800 | — | — |
| 2018-06-28 | $58.30 | $107.06 | 6,300 | — | — |
| 2018-06-27 | $58.55 | $107.52 | 6,000 | — | — |
| 2018-06-26 | $59.20 | $108.71 | 6,700 | — | — |
| 2018-06-25 | $59.05 | $108.44 | 9,400 | — | — |
| 2018-06-22 | $60.55 | $111.19 | 45,500 | — | — |
| 2018-06-21 | $60.05 | $110.28 | 6,100 | — | — |
| 2018-06-20 | $61.35 | $112.66 | 16,000 | — | — |
| 2018-06-19 | $60.00 | $110.18 | 19,800 | — | — |
| 2018-06-18 | $60.00 | $110.18 | 33,500 | — | — |
| 2018-06-15 | $57.35 | $105.32 | 23,400 | — | — |
| 2018-06-14 | $58.25 | $105.81 | 17,300 | — | — |
| 2018-06-13 | $58.60 | $106.45 | 21,700 | — | — |
| 2018-06-12 | $59.95 | $108.90 | 20,700 | — | — |
| 2018-06-11 | $60.25 | $109.45 | 19,900 | — | — |
| 2018-06-08 | $60.30 | $109.54 | 19,200 | — | — |
| 2018-06-07 | $60.10 | $109.17 | 18,500 | — | — |
| 2018-06-06 | $64.30 | $116.80 | 21,700 | — | — |
| 2018-06-05 | $63.70 | $115.71 | 17,100 | — | — |
| 2018-06-04 | $62.70 | $113.90 | 17,500 | — | — |
| 2018-06-01 | $63.30 | $114.99 | 18,200 | — | — |
| 2018-05-31 | $63.35 | $115.08 | 11,400 | — | — |
| 2018-05-30 | $65.46 | $118.91 | 5,900 | — | — |
| 2018-05-29 | $63.40 | $115.17 | 4,500 | — | — |
| 2018-05-25 | $64.10 | $116.44 | 2,300 | — | — |
| 2018-05-24 | $63.95 | $116.17 | 4,900 | — | — |
| 2018-05-23 | $62.50 | $113.53 | 2,500 | — | — |
| 2018-05-22 | $65.05 | $118.17 | 9,000 | — | — |
| 2018-05-21 | $65.30 | $118.62 | 6,900 | — | — |
| 2018-05-18 | $64.05 | $116.35 | 4,800 | — | — |
| 2018-05-17 | $63.90 | $116.08 | 3,100 | — | — |
| 2018-05-16 | $62.35 | $113.26 | 11,000 | — | — |
| 2018-05-15 | $62.25 | $113.08 | 4,300 | — | — |
| 2018-05-14 | $63.50 | $115.35 | 2,600 | — | — |
| 2018-05-11 | $65.20 | $118.44 | 4,200 | — | — |
| 2018-05-10 | $65.10 | $118.26 | 4,900 | — | — |
| 2018-05-09 | $65.05 | $118.17 | 5,600 | — | — |
| 2018-05-08 | $64.65 | $117.44 | 3,600 | — | — |
| 2018-05-07 | $63.25 | $114.90 | 1,700 | — | — |
| 2018-05-04 | $64.00 | $116.26 | 4,400 | — | — |
| 2018-05-03 | $62.15 | $112.90 | 2,300 | — | — |
| 2018-05-02 | $62.85 | $114.17 | 2,300 | — | — |
| 2018-05-01 | $63.65 | $115.62 | 1,500 | — | — |
| 2018-04-30 | $62.95 | $114.35 | 1,700 | — | — |
| 2018-04-27 | $63.90 | $116.08 | 3,000 | — | — |
| 2018-04-26 | $64.95 | $117.98 | 2,900 | — | — |
| 2018-04-25 | $64.60 | $117.35 | 1,600 | — | — |
| 2018-04-24 | $64.55 | $117.26 | 3,700 | — | — |
| 2018-04-23 | $63.60 | $115.53 | 2,000 | — | — |
| 2018-04-20 | $64.45 | $117.08 | 6,100 | — | — |
| 2018-04-19 | $64.05 | $116.35 | 2,900 | — | — |
| 2018-04-18 | $62.30 | $113.17 | 4,400 | — | — |
| 2018-04-17 | $63.10 | $114.62 | 6,900 | — | — |
| 2018-04-16 | $62.00 | $112.62 | 8,900 | — | — |
| 2018-04-13 | $61.30 | $111.35 | 2,300 | — | — |
| 2018-04-12 | $61.80 | $112.26 | 1,900 | — | — |
| 2018-04-11 | $60.95 | $110.72 | 1,400 | — | — |
| 2018-04-10 | $60.95 | $110.72 | 5,200 | — | — |
| 2018-04-09 | $60.40 | $109.72 | 9,300 | — | — |
| 2018-04-06 | $58.95 | $107.08 | 2,800 | — | — |
| 2018-04-05 | $59.90 | $108.81 | 5,200 | — | — |
| 2018-04-04 | $58.70 | $106.63 | 6,000 | — | — |
| 2018-04-03 | $58.45 | $106.18 | 6,300 | — | — |
| 2018-04-02 | $57.30 | $104.09 | 9,500 | — | — |
| 2018-03-29 | $58.25 | $105.81 | 9,500 | — | — |
| 2018-03-28 | $57.20 | $103.91 | 7,700 | — | — |
| 2018-03-27 | $57.70 | $104.81 | 6,500 | — | — |
| 2018-03-26 | $58.95 | $107.08 | 12,400 | — | — |
| 2018-03-23 | $58.45 | $106.18 | 10,700 | — | — |
| 2018-03-22 | $59.45 | $107.99 | 8,800 | — | — |
| 2018-03-21 | $61.90 | $112.44 | 39,200 | — | — |
| 2018-03-20 | $61.00 | $110.81 | 29,500 | — | — |
| 2018-03-19 | $59.45 | $107.99 | 6,400 | — | — |
| 2018-03-16 | $59.25 | $107.63 | 17,700 | — | — |
| 2018-03-15 | $60.50 | $108.76 | 5,100 | — | — |
| 2018-03-14 | $60.95 | $109.56 | 7,900 | — | — |
| 2018-03-13 | $60.30 | $108.40 | 5,400 | — | — |
| 2018-03-12 | $60.00 | $107.86 | 3,600 | — | — |
| 2018-03-09 | $59.00 | $106.06 | 5,100 | — | — |
| 2018-03-08 | $57.55 | $103.45 | 5,100 | — | — |
| 2018-03-07 | $57.80 | $103.90 | 6,000 | — | — |
| 2018-03-06 | $55.55 | $99.86 | 7,700 | — | — |
| 2018-03-05 | $55.40 | $99.59 | 7,000 | — | — |
| 2018-03-02 | $55.10 | $99.05 | 7,800 | — | — |
| 2018-03-01 | $53.80 | $96.71 | 14,500 | — | — |
| 2018-02-28 | $60.15 | $108.13 | 16,100 | — | — |
| 2018-02-27 | $63.15 | $113.52 | 4,700 | — | — |
| 2018-02-26 | $64.05 | $115.14 | 6,700 | — | — |
| 2018-02-23 | $63.00 | $113.25 | 3,100 | — | — |
| 2018-02-22 | $62.90 | $113.07 | 3,400 | — | — |
| 2018-02-21 | $62.35 | $112.08 | 5,400 | — | — |
| 2018-02-20 | $60.25 | $108.31 | 3,300 | — | — |
| 2018-02-16 | $62.55 | $112.44 | 2,500 | — | — |
| 2018-02-15 | $61.80 | $111.09 | 5,100 | — | — |
| 2018-02-14 | $59.90 | $107.68 | 3,700 | — | — |
| 2018-02-13 | $58.80 | $105.70 | 5,500 | — | — |
| 2018-02-12 | $58.70 | $105.52 | 4,500 | — | — |
| 2018-02-09 | $58.70 | $105.52 | 4,100 | — | — |
| 2018-02-08 | $57.65 | $103.63 | 5,400 | — | — |
| 2018-02-07 | $59.40 | $106.78 | 5,800 | — | — |
| 2018-02-06 | $59.50 | $106.96 | 13,100 | — | — |
| 2018-02-05 | $60.05 | $107.95 | 5,000 | — | — |
| 2018-02-02 | $63.10 | $113.43 | 4,800 | — | — |
| 2018-02-01 | $64.10 | $115.23 | 5,000 | — | — |
| 2018-01-31 | $63.65 | $114.42 | 3,800 | — | — |
| 2018-01-30 | $64.80 | $116.49 | 2,900 | — | — |
| 2018-01-29 | $64.25 | $115.50 | 3,100 | — | — |
| 2018-01-26 | $65.05 | $116.93 | 800 | — | — |
| 2018-01-25 | $64.80 | $116.49 | 3,200 | — | — |
| 2018-01-24 | $65.70 | $118.10 | 4,200 | — | — |
| 2018-01-23 | $66.50 | $119.54 | 3,700 | — | — |
| 2018-01-22 | $66.50 | $119.54 | 4,600 | — | — |
| 2018-01-19 | $66.50 | $119.54 | 7,800 | — | — |
| 2018-01-18 | $66.30 | $119.18 | 5,300 | — | — |
| 2018-01-17 | $67.05 | $120.53 | 4,300 | — | — |
| 2018-01-16 | $66.65 | $119.81 | 4,200 | — | — |
| 2018-01-12 | $68.25 | $122.69 | 7,000 | — | — |
| 2018-01-11 | $68.75 | $123.59 | 8,400 | — | — |
| 2018-01-10 | $68.70 | $123.50 | 9,800 | — | — |
| 2018-01-09 | $67.84 | $121.95 | 4,000 | — | — |
| 2018-01-08 | $69.10 | $124.22 | 4,600 | — | — |
| 2018-01-05 | $69.10 | $124.22 | 6,700 | — | — |
| 2018-01-04 | $68.90 | $123.86 | 5,600 | — | — |
| 2018-01-03 | $68.80 | $123.68 | 8,400 | — | — |
| 2018-01-02 | $69.50 | $124.93 | 8,700 | — | — |