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
- 2012-02-07 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 | $39.84 | $39.84 | 17,842 | — | — |
| 2018-12-28 | $35.52 | $35.52 | 11,869 | — | — |
| 2018-12-27 | $33.12 | $33.12 | 10,346 | — | — |
| 2018-12-26 | $33.60 | $33.60 | 6,640 | — | — |
| 2018-12-24 | $33.60 | $33.60 | 3,825 | — | — |
| 2018-12-21 | $36.48 | $36.48 | 10,223 | — | — |
| 2018-12-20 | $36.48 | $36.48 | 14,044 | — | — |
| 2018-12-19 | $33.60 | $33.60 | 7,944 | — | — |
| 2018-12-18 | $33.12 | $33.12 | 5,996 | — | — |
| 2018-12-17 | $31.68 | $31.68 | 2,417 | — | — |
| 2018-12-14 | $31.68 | $31.68 | 9,485 | — | — |
| 2018-12-13 | $32.16 | $32.16 | 9,581 | — | — |
| 2018-12-12 | $34.56 | $34.56 | 15,319 | — | — |
| 2018-12-11 | $31.20 | $31.20 | 7,383 | — | — |
| 2018-12-10 | $31.20 | $31.20 | 6,663 | — | — |
| 2018-12-07 | $32.16 | $32.16 | 7,521 | — | — |
| 2018-12-06 | $32.64 | $32.64 | 12,173 | — | — |
| 2018-12-04 | $31.68 | $31.68 | 7,219 | — | — |
| 2018-12-03 | $33.60 | $33.60 | 16,267 | — | — |
| 2018-11-30 | $35.04 | $35.04 | 11,488 | — | — |
| 2018-11-29 | $32.64 | $32.64 | 9,613 | — | — |
| 2018-11-28 | $33.12 | $33.12 | 19,479 | — | — |
| 2018-11-27 | $29.76 | $29.76 | 34,531 | — | — |
| 2018-11-26 | $32.64 | $32.64 | 3,569 | — | — |
| 2018-11-23 | $33.12 | $33.12 | 3,917 | — | — |
| 2018-11-21 | $33.60 | $33.60 | 12,429 | — | — |
| 2018-11-20 | $31.68 | $31.68 | 15,167 | — | — |
| 2018-11-19 | $32.16 | $32.16 | 11,017 | — | — |
| 2018-11-16 | $35.04 | $35.04 | 14,104 | — | — |
| 2018-11-15 | $36.00 | $36.00 | 16,206 | — | — |
| 2018-11-14 | $32.64 | $32.64 | 36,494 | — | — |
| 2018-11-13 | $38.40 | $38.40 | 15,098 | — | — |
| 2018-11-12 | $40.80 | $40.80 | 61,446 | — | — |
| 2018-11-09 | $47.52 | $47.52 | 12,015 | — | — |
| 2018-11-08 | $48.96 | $48.96 | 4,679 | — | — |
| 2018-11-07 | $48.00 | $48.00 | 10,085 | — | — |
| 2018-11-06 | $48.48 | $48.48 | 12,044 | — | — |
| 2018-11-05 | $50.40 | $50.40 | 21,498 | — | — |
| 2018-11-02 | $47.52 | $47.52 | 28,521 | — | — |
| 2018-11-01 | $52.80 | $52.80 | 50,856 | — | — |
| 2018-10-31 | $48.00 | $48.00 | 13,150 | — | — |
| 2018-10-30 | $45.60 | $45.60 | 4,444 | — | — |
| 2018-10-29 | $48.00 | $48.00 | 7,596 | — | — |
| 2018-10-26 | $50.40 | $50.40 | 4,529 | — | — |
| 2018-10-25 | $51.84 | $51.84 | 4,023 | — | — |
| 2018-10-24 | $48.96 | $48.96 | 10,375 | — | — |
| 2018-10-23 | $51.36 | $51.36 | 18,108 | — | — |
| 2018-10-22 | $48.00 | $48.00 | 9,765 | — | — |
| 2018-10-19 | $48.00 | $48.00 | 29,188 | — | — |
| 2018-10-18 | $53.76 | $53.76 | 18,079 | — | — |
| 2018-10-17 | $57.60 | $57.60 | 7,367 | — | — |
| 2018-10-16 | $56.64 | $56.64 | 15,138 | — | — |
| 2018-10-15 | $56.64 | $56.64 | 17,952 | — | — |
| 2018-10-12 | $58.08 | $58.08 | 27,927 | — | — |
| 2018-10-11 | $57.60 | $57.60 | 47,033 | — | — |
| 2018-10-10 | $54.72 | $54.72 | 15,531 | — | — |
| 2018-10-09 | $59.52 | $59.52 | 31,242 | — | — |
| 2018-10-08 | $58.56 | $58.56 | 19,315 | — | — |
| 2018-10-05 | $64.32 | $64.32 | 66,221 | — | — |
| 2018-10-04 | $70.08 | $70.08 | 231,354 | — | — |
| 2018-10-03 | $58.56 | $58.56 | 47,371 | — | — |
| 2018-10-02 | $67.20 | $67.20 | 82,217 | — | — |
| 2018-10-01 | $75.36 | $75.36 | 223,267 | — | — |
| 2018-09-28 | $61.92 | $61.92 | 100,040 | — | — |
| 2018-09-27 | $47.52 | $47.52 | 108,956 | — | — |
| 2018-09-26 | $40.80 | $40.80 | 27,429 | — | — |
| 2018-09-25 | $36.96 | $36.96 | 36,000 | — | — |
| 2018-09-24 | $40.32 | $40.32 | 188,621 | — | — |
| 2018-09-21 | $28.32 | $28.32 | 1,125 | — | — |
| 2018-09-20 | $27.36 | $27.36 | 1,765 | — | — |
| 2018-09-19 | $26.88 | $26.88 | 1,204 | — | — |
| 2018-09-18 | $25.92 | $25.92 | 1,125 | — | — |
| 2018-09-17 | $25.92 | $25.92 | 1,265 | — | — |
| 2018-09-14 | $25.92 | $25.92 | 1,154 | — | — |
| 2018-09-13 | $25.92 | $25.92 | 2,852 | — | — |
| 2018-09-12 | $26.88 | $26.88 | 7,221 | — | — |
| 2018-09-11 | $27.84 | $27.84 | 2,046 | — | — |
| 2018-09-10 | $26.88 | $26.88 | 1,463 | — | — |
| 2018-09-07 | $28.32 | $28.32 | 3,356 | — | — |
| 2018-09-06 | $27.84 | $27.84 | 3,638 | — | — |
| 2018-09-05 | $26.40 | $26.40 | 963 | — | — |
| 2018-09-04 | $25.44 | $25.44 | 3,975 | — | — |
| 2018-08-31 | $26.88 | $26.88 | 3,965 | — | — |
| 2018-08-30 | $25.92 | $25.92 | 3,969 | — | — |
| 2018-08-29 | $23.52 | $23.52 | 2,627 | — | — |
| 2018-08-28 | $24.48 | $24.48 | 4,748 | — | — |
| 2018-08-27 | $25.92 | $25.92 | 14,733 | — | — |
| 2018-08-24 | $24.00 | $24.00 | 392 | — | — |
| 2018-08-23 | $23.52 | $23.52 | 2,642 | — | — |
| 2018-08-22 | $23.04 | $23.04 | 1,860 | — | — |
| 2018-08-21 | $23.52 | $23.52 | 1,385 | — | — |
| 2018-08-20 | $23.04 | $23.04 | 958 | — | — |
| 2018-08-17 | $22.08 | $22.08 | 2,642 | — | — |
| 2018-08-16 | $21.60 | $21.60 | 3,158 | — | — |
| 2018-08-15 | $22.08 | $22.08 | 1,131 | — | — |
| 2018-08-14 | $22.08 | $22.08 | 6,131 | — | — |
| 2018-08-13 | $22.56 | $22.56 | 7,554 | — | — |
| 2018-08-10 | $24.48 | $24.48 | 10,458 | — | — |
| 2018-08-09 | $25.92 | $25.92 | 11,498 | — | — |
| 2018-08-08 | $26.88 | $26.88 | 2,585 | — | — |
| 2018-08-07 | $26.88 | $26.88 | 4,308 | — | — |
| 2018-08-06 | $27.36 | $27.36 | 4,996 | — | — |
| 2018-08-03 | $27.36 | $27.36 | 3,292 | — | — |
| 2018-08-02 | $27.84 | $27.84 | 5,985 | — | — |
| 2018-08-01 | $27.36 | $27.36 | 9,279 | — | — |
| 2018-07-31 | $28.32 | $28.32 | 16,065 | — | — |
| 2018-07-30 | $26.40 | $26.40 | 856 | — | — |
| 2018-07-27 | $26.40 | $26.40 | 819 | — | — |
| 2018-07-26 | $27.36 | $27.36 | 908 | — | — |
| 2018-07-25 | $26.88 | $26.88 | 1,071 | — | — |
| 2018-07-24 | $27.36 | $27.36 | 4,719 | — | — |
| 2018-07-23 | $26.40 | $26.40 | 648 | — | — |
| 2018-07-20 | $26.88 | $26.88 | 1,340 | — | — |
| 2018-07-19 | $26.40 | $26.40 | 1,458 | — | — |
| 2018-07-18 | $26.88 | $26.88 | 1,721 | — | — |
| 2018-07-17 | $26.88 | $26.88 | 1,892 | — | — |
| 2018-07-16 | $27.36 | $27.36 | 1,375 | — | — |
| 2018-07-13 | $28.32 | $28.32 | 1,758 | — | — |
| 2018-07-12 | $28.32 | $28.32 | 14,642 | — | — |
| 2018-07-11 | $28.32 | $28.32 | 498 | — | — |
| 2018-07-10 | $28.80 | $28.80 | 304 | — | — |
| 2018-07-09 | $27.84 | $27.84 | 3,527 | — | — |
| 2018-07-06 | $28.32 | $28.32 | 1,506 | — | — |
| 2018-07-05 | $28.80 | $28.80 | 2,238 | — | — |
| 2018-07-03 | $27.84 | $27.84 | 2,192 | — | — |
| 2018-07-02 | $28.32 | $28.32 | 1,781 | — | — |
| 2018-06-29 | $27.36 | $27.36 | 16,375 | — | — |
| 2018-06-28 | $30.24 | $30.24 | 3,452 | — | — |
| 2018-06-27 | $30.72 | $30.72 | 1,708 | — | — |
| 2018-06-26 | $30.72 | $30.72 | 3,698 | — | — |
| 2018-06-25 | $32.64 | $32.64 | 2,996 | — | — |
| 2018-06-22 | $34.56 | $34.56 | 3,146 | — | — |
| 2018-06-21 | $36.00 | $36.00 | 6,598 | — | — |
| 2018-06-20 | $34.08 | $34.08 | 6,554 | — | — |
| 2018-06-19 | $32.16 | $32.16 | 4,096 | — | — |
| 2018-06-18 | $32.64 | $32.64 | 4,552 | — | — |
| 2018-06-15 | $34.08 | $34.08 | 14,285 | — | — |
| 2018-06-14 | $38.40 | $38.40 | 42,421 | — | — |
| 2018-06-13 | $31.20 | $31.20 | 1,640 | — | — |
| 2018-06-12 | $32.64 | $32.64 | 1,402 | — | — |
| 2018-06-11 | $32.16 | $32.16 | 4,275 | — | — |
| 2018-06-08 | $33.12 | $33.12 | 1,171 | — | — |
| 2018-06-07 | $33.12 | $33.12 | 1,181 | — | — |
| 2018-06-06 | $33.12 | $33.12 | 1,046 | — | — |
| 2018-06-05 | $33.12 | $33.12 | 542 | — | — |
| 2018-06-04 | $33.60 | $33.60 | 1,508 | — | — |
| 2018-06-01 | $33.12 | $33.12 | 1,113 | — | — |
| 2018-05-31 | $33.12 | $33.12 | 1,775 | — | — |
| 2018-05-30 | $33.60 | $33.60 | 533 | — | — |
| 2018-05-29 | $33.12 | $33.12 | 2,294 | — | — |
| 2018-05-25 | $34.08 | $34.08 | 3,873 | — | — |
| 2018-05-24 | $35.04 | $35.04 | 3,731 | — | — |
| 2018-05-23 | $34.56 | $34.56 | 21,221 | — | — |
| 2018-05-22 | $39.84 | $39.84 | 31,094 | — | — |
| 2018-05-21 | $36.00 | $36.00 | 8,635 | — | — |
| 2018-05-18 | $34.08 | $34.08 | 4,081 | — | — |
| 2018-05-17 | $33.60 | $33.60 | 2,802 | — | — |
| 2018-05-16 | $32.64 | $32.64 | 1,854 | — | — |
| 2018-05-15 | $32.16 | $32.16 | 1,681 | — | — |
| 2018-05-14 | $31.68 | $31.68 | 3,398 | — | — |
| 2018-05-11 | $31.68 | $31.68 | 1,823 | — | — |
| 2018-05-10 | $31.20 | $31.20 | 4,106 | — | — |
| 2018-05-09 | $30.24 | $30.24 | 3,510 | — | — |
| 2018-05-08 | $30.24 | $30.24 | 7,408 | — | — |
| 2018-05-07 | $32.64 | $32.64 | 2,340 | — | — |
| 2018-05-04 | $35.04 | $35.04 | 1,877 | — | — |
| 2018-05-03 | $36.00 | $36.00 | 3,194 | — | — |
| 2018-05-02 | $36.96 | $36.96 | 1,463 | — | — |
| 2018-05-01 | $36.96 | $36.96 | 1,210 | — | — |
| 2018-04-30 | $36.96 | $36.96 | 4,702 | — | — |
| 2018-04-27 | $36.48 | $36.48 | 2,552 | — | — |
| 2018-04-26 | $36.96 | $36.96 | 2,683 | — | — |
| 2018-04-25 | $37.44 | $37.44 | 7,573 | — | — |
| 2018-04-24 | $36.96 | $36.96 | 30,517 | — | — |
| 2018-04-23 | $48.96 | $48.96 | 1,817 | — | — |
| 2018-04-20 | $48.48 | $48.48 | 3,927 | — | — |
| 2018-04-19 | $51.84 | $51.84 | 1,115 | — | — |
| 2018-04-18 | $51.84 | $51.84 | 2,388 | — | — |
| 2018-04-17 | $52.80 | $52.80 | 1,304 | — | — |
| 2018-04-16 | $52.80 | $52.80 | 1,129 | — | — |
| 2018-04-13 | $52.80 | $52.80 | 2,154 | — | — |
| 2018-04-12 | $54.24 | $54.24 | 3,202 | — | — |
| 2018-04-11 | $53.76 | $53.76 | 3,723 | — | — |
| 2018-04-10 | $54.24 | $54.24 | 4,538 | — | — |
| 2018-04-09 | $54.24 | $54.24 | 4,738 | — | — |
| 2018-04-06 | $52.80 | $52.80 | 4,233 | — | — |
| 2018-04-05 | $53.76 | $53.76 | 6,350 | — | — |
| 2018-04-04 | $52.80 | $52.80 | 5,298 | — | — |
| 2018-04-03 | $52.80 | $52.80 | 8,050 | — | — |
| 2018-04-02 | $54.24 | $54.24 | 22,321 | — | — |
| 2018-03-29 | $48.96 | $48.96 | 1,313 | — | — |
| 2018-03-28 | $48.00 | $48.00 | 2,121 | — | — |
| 2018-03-27 | $48.48 | $48.48 | 2,071 | — | — |
| 2018-03-26 | $48.48 | $48.48 | 1,448 | — | — |
| 2018-03-23 | $48.00 | $48.00 | 1,940 | — | — |
| 2018-03-22 | $50.88 | $50.88 | 1,417 | — | — |
| 2018-03-21 | $51.36 | $51.36 | 2,017 | — | — |
| 2018-03-20 | $48.96 | $48.96 | 1,546 | — | — |
| 2018-03-19 | $48.48 | $48.48 | 1,675 | — | — |
| 2018-03-16 | $50.88 | $50.88 | 9,854 | — | — |
| 2018-03-15 | $48.48 | $48.48 | 2,344 | — | — |
| 2018-03-14 | $46.08 | $46.08 | 1,700 | — | — |
| 2018-03-13 | $45.60 | $45.60 | 2,052 | — | — |
| 2018-03-12 | $46.08 | $46.08 | 1,063 | — | — |
| 2018-03-09 | $46.08 | $46.08 | 1,338 | — | — |
| 2018-03-08 | $47.04 | $47.04 | 4,500 | — | — |
| 2018-03-07 | $47.04 | $47.04 | 1,583 | — | — |
| 2018-03-06 | $48.48 | $48.48 | 2,048 | — | — |
| 2018-03-05 | $48.00 | $48.00 | 1,369 | — | — |
| 2018-03-02 | $47.04 | $47.04 | 4,035 | — | — |
| 2018-03-01 | $47.52 | $47.52 | 1,265 | — | — |
| 2018-02-28 | $48.00 | $48.00 | 2,738 | — | — |
| 2018-02-27 | $48.96 | $48.96 | 2,919 | — | — |
| 2018-02-26 | $49.44 | $49.44 | 6,604 | — | — |
| 2018-02-23 | $46.56 | $46.56 | 4,502 | — | — |
| 2018-02-22 | $46.56 | $46.56 | 5,871 | — | — |
| 2018-02-21 | $47.52 | $47.52 | 17,817 | — | — |
| 2018-02-20 | $48.48 | $48.48 | 3,781 | — | — |
| 2018-02-16 | $49.92 | $49.92 | 2,033 | — | — |
| 2018-02-15 | $49.92 | $49.92 | 2,946 | — | — |
| 2018-02-14 | $50.40 | $50.40 | 3,304 | — | — |
| 2018-02-13 | $51.36 | $51.36 | 2,710 | — | — |
| 2018-02-12 | $48.96 | $48.96 | 2,800 | — | — |
| 2018-02-09 | $48.00 | $48.00 | 9,250 | — | — |
| 2018-02-08 | $50.40 | $50.40 | 2,231 | — | — |
| 2018-02-07 | $50.88 | $50.88 | 1,940 | — | — |
| 2018-02-06 | $52.32 | $52.32 | 4,256 | — | — |
| 2018-02-05 | $49.92 | $49.92 | 5,963 | — | — |
| 2018-02-02 | $48.96 | $48.96 | 5,904 | — | — |
| 2018-02-01 | $51.36 | $51.36 | 8,298 | — | — |
| 2018-01-31 | $54.24 | $54.24 | 9,552 | — | — |
| 2018-01-30 | $55.68 | $55.68 | 9,696 | — | — |
| 2018-01-29 | $56.16 | $56.16 | 9,177 | — | — |
| 2018-01-26 | $54.72 | $54.72 | 5,021 | — | — |
| 2018-01-25 | $54.72 | $54.72 | 8,471 | — | — |
| 2018-01-24 | $56.16 | $56.16 | 15,929 | — | — |
| 2018-01-23 | $60.48 | $60.48 | 25,527 | — | — |
| 2018-01-22 | $54.24 | $54.24 | 13,888 | — | — |
| 2018-01-19 | $48.96 | $48.96 | 6,817 | — | — |
| 2018-01-18 | $48.00 | $48.00 | 15,002 | — | — |
| 2018-01-17 | $51.84 | $51.84 | 75,242 | — | — |
| 2018-01-16 | $44.64 | $44.64 | 16,640 | — | — |
| 2018-01-12 | $46.08 | $46.08 | 4,460 | — | — |
| 2018-01-11 | $46.08 | $46.08 | 2,131 | — | — |
| 2018-01-10 | $45.12 | $45.12 | 3,071 | — | — |
| 2018-01-09 | $45.60 | $45.60 | 8,138 | — | — |
| 2018-01-08 | $47.52 | $47.52 | 10,121 | — | — |
| 2018-01-05 | $48.48 | $48.48 | 22,535 | — | — |
| 2018-01-04 | $48.48 | $48.48 | 8,315 | — | — |
| 2018-01-03 | $48.00 | $48.00 | 3,479 | — | — |
| 2018-01-02 | $48.00 | $48.00 | 3,319 | — | — |