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
- 2001-03-19 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 | $31.80 | $31.80 | 9,720 | — | — |
| 2018-12-28 | $30.30 | $30.30 | 13,130 | — | — |
| 2018-12-27 | $30.60 | $30.60 | 12,030 | — | — |
| 2018-12-26 | $31.10 | $31.10 | 10,770 | — | — |
| 2018-12-24 | $30.50 | $30.50 | 3,960 | — | — |
| 2018-12-21 | $30.30 | $30.30 | 21,500 | — | — |
| 2018-12-20 | $31.90 | $31.90 | 12,560 | — | — |
| 2018-12-19 | $31.10 | $31.10 | 14,680 | — | — |
| 2018-12-18 | $32.70 | $32.70 | 9,090 | — | — |
| 2018-12-17 | $34.10 | $34.10 | 11,880 | — | — |
| 2018-12-14 | $32.80 | $32.80 | 7,430 | — | — |
| 2018-12-13 | $34.00 | $34.00 | 6,010 | — | — |
| 2018-12-12 | $34.60 | $34.60 | 4,870 | — | — |
| 2018-12-11 | $34.30 | $34.30 | 3,590 | — | — |
| 2018-12-10 | $34.70 | $34.70 | 3,150 | — | — |
| 2018-12-07 | $35.40 | $35.40 | 6,630 | — | — |
| 2018-12-06 | $37.20 | $37.20 | 5,120 | — | — |
| 2018-12-04 | $36.20 | $36.20 | 7,330 | — | — |
| 2018-12-03 | $39.30 | $39.30 | 4,620 | — | — |
| 2018-11-30 | $39.50 | $39.50 | 6,530 | — | — |
| 2018-11-29 | $39.30 | $39.30 | 3,530 | — | — |
| 2018-11-28 | $40.00 | $40.00 | 7,940 | — | — |
| 2018-11-27 | $38.70 | $38.70 | 8,760 | — | — |
| 2018-11-26 | $37.90 | $37.90 | 4,750 | — | — |
| 2018-11-23 | $37.20 | $37.20 | 3,570 | — | — |
| 2018-11-21 | $36.30 | $36.30 | 11,210 | — | — |
| 2018-11-20 | $35.70 | $35.70 | 6,490 | — | — |
| 2018-11-19 | $35.60 | $35.60 | 10,800 | — | — |
| 2018-11-16 | $37.30 | $37.30 | 8,080 | — | — |
| 2018-11-15 | $37.30 | $37.30 | 3,840 | — | — |
| 2018-11-14 | $36.50 | $36.50 | 9,960 | — | — |
| 2018-11-13 | $38.40 | $38.40 | 9,480 | — | — |
| 2018-11-12 | $40.00 | $40.00 | 5,270 | — | — |
| 2018-11-09 | $40.50 | $40.50 | 5,220 | — | — |
| 2018-11-08 | $40.90 | $40.90 | 11,820 | — | — |
| 2018-11-07 | $41.60 | $41.60 | 5,610 | — | — |
| 2018-11-06 | $40.90 | $40.90 | 4,730 | — | — |
| 2018-11-05 | $41.00 | $41.00 | 9,200 | — | — |
| 2018-11-02 | $40.60 | $40.60 | 12,740 | — | — |
| 2018-11-01 | $40.10 | $40.10 | 12,990 | — | — |
| 2018-10-31 | $39.60 | $39.60 | 16,880 | — | — |
| 2018-10-30 | $39.40 | $39.40 | 18,900 | — | — |
| 2018-10-29 | $39.90 | $39.90 | 18,160 | — | — |
| 2018-10-26 | $40.10 | $40.10 | 56,270 | — | — |
| 2018-10-25 | $45.20 | $45.20 | 11,330 | — | — |
| 2018-10-24 | $43.70 | $43.70 | 17,340 | — | — |
| 2018-10-23 | $43.60 | $43.60 | 4,120 | — | — |
| 2018-10-22 | $44.40 | $44.40 | 7,370 | — | — |
| 2018-10-19 | $42.90 | $42.90 | 7,210 | — | — |
| 2018-10-18 | $44.00 | $44.00 | 6,750 | — | — |
| 2018-10-17 | $46.40 | $46.40 | 7,810 | — | — |
| 2018-10-16 | $47.10 | $47.10 | 4,520 | — | — |
| 2018-10-15 | $45.80 | $45.80 | 7,150 | — | — |
| 2018-10-12 | $46.10 | $46.10 | 12,920 | — | — |
| 2018-10-11 | $45.20 | $45.20 | 10,920 | — | — |
| 2018-10-10 | $45.20 | $45.20 | 17,150 | — | — |
| 2018-10-09 | $46.00 | $46.00 | 7,310 | — | — |
| 2018-10-08 | $46.00 | $46.00 | 16,460 | — | — |
| 2018-10-05 | $46.90 | $46.90 | 19,860 | — | — |
| 2018-10-04 | $49.90 | $49.90 | 11,090 | — | — |
| 2018-10-03 | $50.00 | $50.00 | 14,590 | — | — |
| 2018-10-02 | $47.80 | $47.80 | 35,730 | — | — |
| 2018-10-01 | $50.00 | $50.00 | 31,300 | — | — |
| 2018-09-28 | $52.50 | $52.50 | 9,920 | — | — |
| 2018-09-27 | $52.00 | $52.00 | 10,850 | — | — |
| 2018-09-26 | $50.00 | $50.00 | 6,970 | — | — |
| 2018-09-25 | $50.50 | $50.50 | 10,320 | — | — |
| 2018-09-24 | $50.00 | $50.00 | 24,380 | — | — |
| 2018-09-21 | $52.00 | $52.00 | 42,400 | — | — |
| 2018-09-20 | $54.00 | $54.00 | 4,830 | — | — |
| 2018-09-19 | $53.50 | $53.50 | 14,960 | — | — |
| 2018-09-18 | $53.00 | $53.00 | 14,230 | — | — |
| 2018-09-17 | $53.50 | $53.50 | 41,190 | — | — |
| 2018-09-14 | $56.00 | $56.00 | 10,650 | — | — |
| 2018-09-13 | $56.50 | $56.50 | 8,690 | — | — |
| 2018-09-12 | $56.00 | $56.00 | 14,380 | — | — |
| 2018-09-11 | $56.50 | $56.50 | 10,580 | — | — |
| 2018-09-10 | $56.50 | $56.50 | 8,920 | — | — |
| 2018-09-07 | $55.50 | $55.50 | 13,910 | — | — |
| 2018-09-06 | $56.00 | $56.00 | 14,370 | — | — |
| 2018-09-05 | $57.00 | $57.00 | 13,650 | — | — |
| 2018-09-04 | $57.50 | $57.50 | 10,260 | — | — |
| 2018-08-31 | $59.50 | $59.50 | 16,530 | — | — |
| 2018-08-30 | $59.00 | $59.00 | 12,260 | — | — |
| 2018-08-29 | $58.50 | $58.50 | 17,020 | — | — |
| 2018-08-28 | $59.00 | $59.00 | 12,090 | — | — |
| 2018-08-27 | $58.00 | $58.00 | 18,360 | — | — |
| 2018-08-24 | $60.00 | $60.00 | 20,800 | — | — |
| 2018-08-23 | $57.50 | $57.50 | 42,460 | — | — |
| 2018-08-22 | $57.00 | $57.00 | 65,970 | — | — |
| 2018-08-21 | $62.00 | $62.00 | 15,710 | — | — |
| 2018-08-20 | $63.00 | $63.00 | 25,620 | — | — |
| 2018-08-17 | $63.50 | $63.50 | 22,120 | — | — |
| 2018-08-16 | $65.00 | $65.00 | 15,490 | — | — |
| 2018-08-15 | $65.00 | $65.00 | 18,150 | — | — |
| 2018-08-14 | $66.50 | $66.50 | 100,880 | — | — |
| 2018-08-13 | $65.00 | $65.00 | 28,930 | — | — |
| 2018-08-10 | $64.50 | $64.50 | 35,750 | — | — |
| 2018-08-09 | $65.50 | $65.50 | 54,920 | — | — |
| 2018-08-08 | $62.50 | $62.50 | 62,980 | — | — |
| 2018-08-07 | $61.00 | $61.00 | 154,160 | — | — |
| 2018-08-06 | $57.50 | $57.50 | 14,710 | — | — |
| 2018-08-03 | $57.00 | $57.00 | 20,020 | — | — |
| 2018-08-02 | $57.50 | $57.50 | 25,240 | — | — |
| 2018-08-01 | $57.50 | $57.50 | 18,280 | — | — |
| 2018-07-31 | $57.00 | $57.00 | 20,970 | — | — |
| 2018-07-30 | $55.50 | $55.50 | 26,600 | — | — |
| 2018-07-27 | $56.00 | $56.00 | 71,060 | — | — |
| 2018-07-26 | $53.00 | $53.00 | 10,150 | — | — |
| 2018-07-25 | $51.00 | $51.00 | 7,560 | — | — |
| 2018-07-24 | $51.00 | $51.00 | 27,450 | — | — |
| 2018-07-23 | $51.30 | $51.30 | 9,600 | — | — |
| 2018-07-20 | $51.00 | $51.00 | 3,500 | — | — |
| 2018-07-19 | $51.50 | $51.50 | 7,380 | — | — |
| 2018-07-18 | $50.50 | $50.50 | 7,520 | — | — |
| 2018-07-17 | $51.00 | $51.00 | 7,720 | — | — |
| 2018-07-16 | $51.50 | $51.50 | 24,100 | — | — |
| 2018-07-13 | $51.50 | $51.50 | 5,440 | — | — |
| 2018-07-12 | $52.00 | $52.00 | 10,930 | — | — |
| 2018-07-11 | $52.00 | $52.00 | 27,470 | — | — |
| 2018-07-10 | $52.50 | $52.50 | 6,610 | — | — |
| 2018-07-09 | $54.50 | $54.50 | 14,370 | — | — |
| 2018-07-06 | $55.50 | $55.50 | 13,780 | — | — |
| 2018-07-05 | $53.00 | $53.00 | 7,440 | — | — |
| 2018-07-03 | $52.50 | $52.50 | 5,090 | — | — |
| 2018-07-02 | $52.00 | $52.00 | 6,620 | — | — |
| 2018-06-29 | $53.50 | $53.50 | 7,130 | — | — |
| 2018-06-28 | $52.50 | $52.50 | 11,080 | — | — |
| 2018-06-27 | $50.50 | $50.50 | 20,030 | — | — |
| 2018-06-26 | $55.00 | $55.00 | 28,060 | — | — |
| 2018-06-25 | $53.50 | $53.50 | 22,240 | — | — |
| 2018-06-22 | $52.00 | $52.00 | 345,280 | — | — |
| 2018-06-21 | $52.00 | $52.00 | 20,070 | — | — |
| 2018-06-20 | $51.50 | $51.50 | 16,890 | — | — |
| 2018-06-19 | $50.50 | $50.50 | 19,500 | — | — |
| 2018-06-18 | $50.30 | $50.30 | 14,590 | — | — |
| 2018-06-15 | $51.00 | $51.00 | 17,530 | — | — |
| 2018-06-14 | $53.00 | $53.00 | 13,700 | — | — |
| 2018-06-13 | $52.50 | $52.50 | 11,750 | — | — |
| 2018-06-12 | $53.00 | $53.00 | 11,640 | — | — |
| 2018-06-11 | $52.50 | $52.50 | 18,110 | — | — |
| 2018-06-08 | $51.00 | $51.00 | 23,990 | — | — |
| 2018-06-07 | $48.50 | $48.50 | 11,540 | — | — |
| 2018-06-06 | $46.00 | $46.00 | 7,240 | — | — |
| 2018-06-05 | $45.50 | $45.50 | 9,690 | — | — |
| 2018-06-04 | $46.50 | $46.50 | 7,160 | — | — |
| 2018-06-01 | $46.00 | $46.00 | 12,110 | — | — |
| 2018-05-31 | $44.00 | $44.00 | 13,290 | — | — |
| 2018-05-30 | $42.00 | $42.00 | 12,280 | — | — |
| 2018-05-29 | $43.00 | $43.00 | 7,350 | — | — |
| 2018-05-25 | $43.30 | $43.30 | 9,150 | — | — |
| 2018-05-24 | $44.50 | $44.50 | 12,620 | — | — |
| 2018-05-23 | $43.00 | $43.00 | 10,360 | — | — |
| 2018-05-22 | $44.50 | $44.50 | 9,960 | — | — |
| 2018-05-21 | $46.00 | $46.00 | 9,830 | — | — |
| 2018-05-18 | $48.00 | $48.00 | 10,270 | — | — |
| 2018-05-17 | $46.00 | $46.00 | 8,940 | — | — |
| 2018-05-16 | $46.00 | $46.00 | 11,710 | — | — |
| 2018-05-15 | $48.00 | $48.00 | 6,620 | — | — |
| 2018-05-14 | $49.00 | $49.00 | 7,030 | — | — |
| 2018-05-11 | $49.00 | $49.00 | 8,610 | — | — |
| 2018-05-10 | $49.50 | $49.50 | 8,320 | — | — |
| 2018-05-09 | $47.50 | $47.50 | 12,170 | — | — |
| 2018-05-08 | $48.50 | $48.50 | 12,690 | — | — |
| 2018-05-07 | $48.50 | $48.50 | 21,240 | — | — |
| 2018-05-04 | $50.00 | $50.00 | 21,770 | — | — |
| 2018-05-03 | $55.00 | $55.00 | 9,880 | — | — |
| 2018-05-02 | $57.00 | $57.00 | 13,780 | — | — |
| 2018-05-01 | $56.80 | $56.80 | 16,800 | — | — |
| 2018-04-30 | $57.50 | $57.50 | 10,640 | — | — |
| 2018-04-27 | $59.00 | $59.00 | 12,870 | — | — |
| 2018-04-26 | $58.50 | $58.50 | 7,760 | — | — |
| 2018-04-25 | $58.00 | $58.00 | 17,630 | — | — |
| 2018-04-24 | $58.00 | $58.00 | 11,500 | — | — |
| 2018-04-23 | $59.50 | $59.50 | 31,560 | — | — |
| 2018-04-20 | $57.50 | $57.50 | 9,410 | — | — |
| 2018-04-19 | $57.00 | $57.00 | 12,190 | — | — |
| 2018-04-18 | $58.50 | $58.50 | 16,010 | — | — |
| 2018-04-17 | $59.00 | $59.00 | 13,100 | — | — |
| 2018-04-16 | $58.50 | $58.50 | 24,410 | — | — |
| 2018-04-13 | $56.00 | $56.00 | 10,140 | — | — |
| 2018-04-12 | $55.50 | $55.50 | 19,540 | — | — |
| 2018-04-11 | $56.50 | $56.50 | 27,620 | — | — |
| 2018-04-10 | $52.50 | $52.50 | 23,010 | — | — |
| 2018-04-09 | $50.50 | $50.50 | 9,970 | — | — |
| 2018-04-06 | $50.00 | $50.00 | 12,510 | — | — |
| 2018-04-05 | $49.00 | $49.00 | 9,620 | — | — |
| 2018-04-04 | $50.00 | $50.00 | 19,110 | — | — |
| 2018-04-03 | $51.50 | $51.50 | 26,610 | — | — |
| 2018-04-02 | $50.00 | $50.00 | 12,210 | — | — |
| 2018-03-29 | $50.00 | $50.00 | 17,290 | — | — |
| 2018-03-28 | $50.00 | $50.00 | 13,810 | — | — |
| 2018-03-27 | $51.50 | $51.50 | 18,850 | — | — |
| 2018-03-26 | $50.00 | $50.00 | 10,350 | — | — |
| 2018-03-23 | $49.50 | $49.50 | 16,150 | — | — |
| 2018-03-22 | $49.00 | $49.00 | 8,470 | — | — |
| 2018-03-21 | $48.00 | $48.00 | 24,360 | — | — |
| 2018-03-20 | $43.50 | $43.50 | 14,820 | — | — |
| 2018-03-19 | $43.50 | $43.50 | 7,060 | — | — |
| 2018-03-16 | $44.00 | $44.00 | 14,600 | — | — |
| 2018-03-15 | $44.00 | $44.00 | 12,390 | — | — |
| 2018-03-14 | $45.50 | $45.50 | 9,880 | — | — |
| 2018-03-13 | $47.50 | $47.50 | 11,730 | — | — |
| 2018-03-12 | $48.00 | $48.00 | 14,370 | — | — |
| 2018-03-09 | $46.00 | $46.00 | 18,570 | — | — |
| 2018-03-08 | $45.00 | $45.00 | 15,880 | — | — |
| 2018-03-07 | $45.50 | $45.50 | 26,360 | — | — |
| 2018-03-06 | $47.20 | $47.20 | 10,600 | — | — |
| 2018-03-05 | $47.50 | $47.50 | 5,760 | — | — |
| 2018-03-02 | $47.50 | $47.50 | 15,330 | — | — |
| 2018-03-01 | $48.00 | $48.00 | 20,030 | — | — |
| 2018-02-28 | $47.00 | $47.00 | 12,440 | — | — |
| 2018-02-27 | $48.00 | $48.00 | 8,020 | — | — |
| 2018-02-26 | $49.30 | $49.30 | 8,140 | — | — |
| 2018-02-23 | $50.00 | $50.00 | 7,070 | — | — |
| 2018-02-22 | $50.00 | $50.00 | 10,790 | — | — |
| 2018-02-21 | $48.50 | $48.50 | 11,530 | — | — |
| 2018-02-20 | $47.00 | $47.00 | 10,290 | — | — |
| 2018-02-16 | $47.00 | $47.00 | 11,680 | — | — |
| 2018-02-15 | $45.50 | $45.50 | 19,400 | — | — |
| 2018-02-14 | $45.00 | $45.00 | 9,850 | — | — |
| 2018-02-13 | $45.00 | $45.00 | 12,170 | — | — |
| 2018-02-12 | $45.00 | $45.00 | 13,610 | — | — |
| 2018-02-09 | $45.50 | $45.50 | 13,530 | — | — |
| 2018-02-08 | $45.50 | $45.50 | 4,690 | — | — |
| 2018-02-07 | $45.50 | $45.50 | 10,620 | — | — |
| 2018-02-06 | $46.00 | $46.00 | 17,970 | — | — |
| 2018-02-05 | $46.50 | $46.50 | 20,870 | — | — |
| 2018-02-02 | $46.50 | $46.50 | 14,220 | — | — |
| 2018-02-01 | $46.50 | $46.50 | 7,820 | — | — |
| 2018-01-31 | $47.00 | $47.00 | 20,920 | — | — |
| 2018-01-30 | $47.00 | $47.00 | 14,500 | — | — |
| 2018-01-29 | $47.00 | $47.00 | 20,820 | — | — |
| 2018-01-26 | $47.50 | $47.50 | 17,080 | — | — |
| 2018-01-25 | $47.20 | $47.20 | 65,210 | — | — |
| 2018-01-24 | $44.50 | $44.50 | 61,490 | — | — |
| 2018-01-23 | $43.50 | $43.50 | 127,730 | — | — |
| 2018-01-22 | $39.00 | $39.00 | 9,000 | — | — |
| 2018-01-19 | $39.50 | $39.50 | 4,320 | — | — |
| 2018-01-18 | $39.50 | $39.50 | 3,210 | — | — |
| 2018-01-17 | $39.50 | $39.50 | 8,790 | — | — |
| 2018-01-16 | $39.50 | $39.50 | 11,440 | — | — |
| 2018-01-12 | $39.00 | $39.00 | 20,690 | — | — |
| 2018-01-11 | $38.80 | $38.80 | 8,960 | — | — |
| 2018-01-10 | $38.50 | $38.50 | 3,680 | — | — |
| 2018-01-09 | $37.50 | $37.50 | 3,820 | — | — |
| 2018-01-08 | $37.50 | $37.50 | 11,360 | — | — |
| 2018-01-05 | $38.50 | $38.50 | 21,910 | — | — |
| 2018-01-04 | $36.00 | $36.00 | 8,370 | — | — |
| 2018-01-03 | $35.00 | $35.00 | 4,630 | — | — |
| 2018-01-02 | $33.00 | $33.00 | 2,670 | — | — |