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
- 2003-12-18 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 | $52.80 | $52.80 | 22,060 | — | — |
| 2018-12-28 | $49.00 | $49.00 | 28,905 | — | — |
| 2018-12-27 | $40.40 | $40.40 | 39,750 | — | — |
| 2018-12-26 | $39.80 | $39.80 | 16,650 | — | — |
| 2018-12-24 | $38.40 | $38.40 | 8,560 | — | — |
| 2018-12-21 | $41.00 | $41.00 | 30,395 | — | — |
| 2018-12-20 | $41.20 | $41.20 | 16,710 | — | — |
| 2018-12-19 | $42.20 | $42.20 | 12,580 | — | — |
| 2018-12-18 | $43.20 | $43.20 | 21,305 | — | — |
| 2018-12-17 | $46.80 | $46.80 | 11,520 | — | — |
| 2018-12-14 | $50.60 | $50.60 | 7,935 | — | — |
| 2018-12-13 | $49.00 | $49.00 | 5,895 | — | — |
| 2018-12-12 | $51.40 | $51.40 | 10,080 | — | — |
| 2018-12-11 | $49.20 | $49.20 | 13,610 | — | — |
| 2018-12-10 | $50.40 | $50.40 | 9,550 | — | — |
| 2018-12-07 | $51.80 | $51.80 | 12,065 | — | — |
| 2018-12-06 | $51.60 | $51.60 | 20,740 | — | — |
| 2018-12-04 | $56.00 | $56.00 | 29,995 | — | — |
| 2018-12-03 | $54.20 | $54.20 | 39,160 | — | — |
| 2018-11-30 | $57.60 | $57.60 | 32,150 | — | — |
| 2018-11-29 | $57.40 | $57.40 | 8,630 | — | — |
| 2018-11-28 | $56.20 | $56.20 | 15,560 | — | — |
| 2018-11-27 | $55.60 | $55.60 | 7,925 | — | — |
| 2018-11-26 | $56.60 | $56.60 | 7,615 | — | — |
| 2018-11-23 | $55.20 | $55.20 | 4,985 | — | — |
| 2018-11-21 | $55.60 | $55.60 | 8,650 | — | — |
| 2018-11-20 | $53.80 | $53.80 | 13,875 | — | — |
| 2018-11-19 | $54.60 | $54.60 | 23,400 | — | — |
| 2018-11-16 | $60.60 | $60.60 | 6,615 | — | — |
| 2018-11-15 | $61.40 | $61.40 | 9,640 | — | — |
| 2018-11-14 | $56.20 | $56.20 | 9,425 | — | — |
| 2018-11-13 | $59.80 | $59.80 | 6,000 | — | — |
| 2018-11-12 | $61.60 | $61.60 | 11,520 | — | — |
| 2018-11-09 | $65.60 | $65.60 | 11,080 | — | — |
| 2018-11-08 | $68.40 | $68.40 | 3,800 | — | — |
| 2018-11-07 | $69.20 | $69.20 | 8,455 | — | — |
| 2018-11-06 | $66.60 | $66.60 | 33,830 | — | — |
| 2018-11-05 | $67.00 | $67.00 | 13,990 | — | — |
| 2018-11-02 | $64.20 | $64.20 | 19,680 | — | — |
| 2018-11-01 | $66.40 | $66.40 | 18,935 | — | — |
| 2018-10-31 | $66.80 | $66.80 | 7,545 | — | — |
| 2018-10-30 | $64.00 | $64.00 | 7,955 | — | — |
| 2018-10-29 | $66.80 | $66.80 | 14,875 | — | — |
| 2018-10-26 | $66.00 | $66.00 | 16,425 | — | — |
| 2018-10-25 | $67.00 | $67.00 | 24,435 | — | — |
| 2018-10-24 | $67.60 | $67.60 | 8,210 | — | — |
| 2018-10-23 | $72.80 | $72.80 | 14,345 | — | — |
| 2018-10-22 | $71.80 | $71.80 | 7,250 | — | — |
| 2018-10-19 | $75.00 | $75.00 | 6,835 | — | — |
| 2018-10-18 | $80.40 | $80.40 | 8,795 | — | — |
| 2018-10-17 | $81.00 | $81.00 | 7,520 | — | — |
| 2018-10-16 | $80.20 | $80.20 | 6,230 | — | — |
| 2018-10-15 | $81.60 | $81.60 | 11,775 | — | — |
| 2018-10-12 | $80.40 | $80.40 | 21,765 | — | — |
| 2018-10-11 | $77.40 | $77.40 | 17,065 | — | — |
| 2018-10-10 | $71.20 | $71.20 | 19,390 | — | — |
| 2018-10-09 | $77.00 | $77.00 | 10,280 | — | — |
| 2018-10-08 | $75.00 | $75.00 | 8,135 | — | — |
| 2018-10-05 | $76.20 | $76.20 | 6,100 | — | — |
| 2018-10-04 | $77.40 | $77.40 | 9,685 | — | — |
| 2018-10-03 | $79.00 | $79.00 | 10,990 | — | — |
| 2018-10-02 | $79.00 | $79.00 | 15,750 | — | — |
| 2018-10-01 | $82.00 | $82.00 | 46,595 | — | — |
| 2018-09-28 | $86.20 | $86.20 | 13,410 | — | — |
| 2018-09-27 | $88.00 | $88.00 | 13,440 | — | — |
| 2018-09-26 | $87.60 | $87.60 | 8,860 | — | — |
| 2018-09-25 | $89.40 | $89.40 | 25,430 | — | — |
| 2018-09-24 | $87.80 | $87.80 | 19,785 | — | — |
| 2018-09-21 | $88.20 | $88.20 | 20,750 | — | — |
| 2018-09-20 | $90.20 | $90.20 | 33,325 | — | — |
| 2018-09-19 | $91.00 | $91.00 | 35,235 | — | — |
| 2018-09-18 | $91.00 | $91.00 | 19,260 | — | — |
| 2018-09-17 | $92.20 | $92.20 | 37,965 | — | — |
| 2018-09-14 | $91.40 | $91.40 | 34,810 | — | — |
| 2018-09-13 | $87.20 | $87.20 | 9,070 | — | — |
| 2018-09-12 | $87.40 | $87.40 | 12,035 | — | — |
| 2018-09-11 | $86.00 | $86.00 | 20,920 | — | — |
| 2018-09-10 | $87.60 | $87.60 | 25,915 | — | — |
| 2018-09-07 | $86.00 | $86.00 | 15,830 | — | — |
| 2018-09-06 | $86.40 | $86.40 | 24,515 | — | — |
| 2018-09-05 | $87.20 | $87.20 | 16,685 | — | — |
| 2018-09-04 | $89.80 | $89.80 | 23,995 | — | — |
| 2018-08-31 | $83.60 | $83.60 | 37,445 | — | — |
| 2018-08-30 | $89.80 | $89.80 | 25,515 | — | — |
| 2018-08-29 | $85.00 | $85.00 | 12,505 | — | — |
| 2018-08-28 | $83.20 | $83.20 | 12,840 | — | — |
| 2018-08-27 | $87.00 | $87.00 | 10,405 | — | — |
| 2018-08-24 | $87.00 | $87.00 | 11,785 | — | — |
| 2018-08-23 | $84.80 | $84.80 | 26,570 | — | — |
| 2018-08-22 | $86.00 | $86.00 | 32,620 | — | — |
| 2018-08-21 | $76.00 | $76.00 | 12,275 | — | — |
| 2018-08-20 | $75.80 | $75.80 | 6,810 | — | — |
| 2018-08-17 | $73.40 | $73.40 | 5,480 | — | — |
| 2018-08-16 | $73.40 | $73.40 | 4,430 | — | — |
| 2018-08-15 | $73.40 | $73.40 | 7,835 | — | — |
| 2018-08-14 | $72.60 | $72.60 | 4,025 | — | — |
| 2018-08-13 | $71.20 | $71.20 | 3,770 | — | — |
| 2018-08-10 | $72.80 | $72.80 | 7,420 | — | — |
| 2018-08-09 | $72.80 | $72.80 | 7,535 | — | — |
| 2018-08-08 | $72.80 | $72.80 | 5,910 | — | — |
| 2018-08-07 | $72.80 | $72.80 | 9,100 | — | — |
| 2018-08-06 | $71.20 | $71.20 | 14,255 | — | — |
| 2018-08-03 | $75.00 | $75.00 | 9,185 | — | — |
| 2018-08-02 | $76.60 | $76.60 | 11,035 | — | — |
| 2018-08-01 | $76.00 | $76.00 | 10,700 | — | — |
| 2018-07-31 | $75.80 | $75.80 | 19,000 | — | — |
| 2018-07-30 | $73.40 | $73.40 | 12,545 | — | — |
| 2018-07-27 | $74.80 | $74.80 | 51,755 | — | — |
| 2018-07-26 | $70.20 | $70.20 | 16,235 | — | — |
| 2018-07-25 | $67.80 | $67.80 | 26,350 | — | — |
| 2018-07-24 | $69.20 | $69.20 | 30,800 | — | — |
| 2018-07-23 | $75.00 | $75.00 | 29,750 | — | — |
| 2018-07-20 | $80.00 | $80.00 | 22,465 | — | — |
| 2018-07-19 | $80.80 | $80.80 | 10,700 | — | — |
| 2018-07-18 | $80.00 | $80.00 | 17,755 | — | — |
| 2018-07-17 | $84.60 | $84.60 | 14,200 | — | — |
| 2018-07-16 | $83.40 | $83.40 | 15,450 | — | — |
| 2018-07-13 | $85.20 | $85.20 | 24,905 | — | — |
| 2018-07-12 | $85.60 | $85.60 | 18,005 | — | — |
| 2018-07-11 | $85.40 | $85.40 | 8,630 | — | — |
| 2018-07-10 | $82.60 | $82.60 | 11,045 | — | — |
| 2018-07-09 | $88.00 | $88.00 | 7,650 | — | — |
| 2018-07-06 | $88.20 | $88.20 | 8,700 | — | — |
| 2018-07-05 | $88.40 | $88.40 | 26,395 | — | — |
| 2018-07-03 | $83.80 | $83.80 | 5,560 | — | — |
| 2018-07-02 | $80.20 | $80.20 | 10,840 | — | — |
| 2018-06-29 | $78.80 | $78.80 | 23,120 | — | — |
| 2018-06-28 | $77.60 | $77.60 | 19,635 | — | — |
| 2018-06-27 | $81.00 | $81.00 | 11,520 | — | — |
| 2018-06-26 | $85.20 | $85.20 | 9,215 | — | — |
| 2018-06-25 | $83.20 | $83.20 | 14,840 | — | — |
| 2018-06-22 | $86.60 | $86.60 | 10,545 | — | — |
| 2018-06-21 | $85.00 | $85.00 | 21,670 | — | — |
| 2018-06-20 | $92.40 | $92.40 | 21,625 | — | — |
| 2018-06-19 | $89.60 | $89.60 | 17,940 | — | — |
| 2018-06-18 | $89.80 | $89.80 | 17,275 | — | — |
| 2018-06-15 | $84.80 | $84.80 | 27,990 | — | — |
| 2018-06-14 | $87.00 | $87.00 | 16,320 | — | — |
| 2018-06-13 | $88.60 | $88.60 | 23,795 | — | — |
| 2018-06-12 | $89.00 | $89.00 | 41,025 | — | — |
| 2018-06-11 | $94.60 | $94.60 | 21,650 | — | — |
| 2018-06-08 | $99.00 | $99.00 | 35,100 | — | — |
| 2018-06-07 | $95.00 | $95.00 | 67,400 | — | — |
| 2018-06-06 | $96.00 | $96.00 | 245,105 | — | — |
| 2018-06-05 | $83.00 | $83.00 | 86,515 | — | — |
| 2018-06-04 | $71.40 | $71.40 | 58,240 | — | — |
| 2018-06-01 | $68.60 | $68.60 | 35,590 | — | — |
| 2018-05-31 | $66.40 | $66.40 | 33,390 | — | — |
| 2018-05-30 | $66.00 | $66.00 | 28,575 | — | — |
| 2018-05-29 | $63.00 | $63.00 | 12,835 | — | — |
| 2018-05-25 | $62.60 | $62.60 | 23,930 | — | — |
| 2018-05-24 | $63.20 | $63.20 | 19,110 | — | — |
| 2018-05-23 | $62.00 | $62.00 | 24,940 | — | — |
| 2018-05-22 | $65.00 | $65.00 | 22,515 | — | — |
| 2018-05-21 | $67.00 | $67.00 | 22,325 | — | — |
| 2018-05-18 | $69.20 | $69.20 | 52,060 | — | — |
| 2018-05-17 | $65.00 | $65.00 | 64,660 | — | — |
| 2018-05-16 | $65.40 | $65.40 | 68,860 | — | — |
| 2018-05-15 | $68.00 | $68.00 | 189,335 | — | — |
| 2018-05-14 | $50.60 | $50.60 | 49,715 | — | — |
| 2018-05-11 | $44.60 | $44.60 | 24,785 | — | — |
| 2018-05-10 | $49.20 | $49.20 | 5,355 | — | — |
| 2018-05-09 | $48.80 | $48.80 | 29,925 | — | — |
| 2018-05-08 | $46.60 | $46.60 | 9,810 | — | — |
| 2018-05-07 | $49.60 | $49.60 | 35,015 | — | — |
| 2018-05-04 | $46.20 | $46.20 | 4,345 | — | — |
| 2018-05-03 | $43.60 | $43.60 | 5,000 | — | — |
| 2018-05-02 | $45.60 | $45.60 | 5,800 | — | — |
| 2018-05-01 | $45.00 | $45.00 | 3,140 | — | — |
| 2018-04-30 | $44.80 | $44.80 | 35,725 | — | — |
| 2018-04-27 | $43.20 | $43.20 | 6,150 | — | — |
| 2018-04-26 | $40.40 | $40.40 | 7,415 | — | — |
| 2018-04-25 | $40.40 | $40.40 | 2,880 | — | — |
| 2018-04-24 | $41.20 | $41.20 | 2,890 | — | — |
| 2018-04-23 | $43.60 | $43.60 | 2,620 | — | — |
| 2018-04-20 | $43.00 | $43.00 | 3,830 | — | — |
| 2018-04-19 | $43.40 | $43.40 | 2,765 | — | — |
| 2018-04-18 | $42.60 | $42.60 | 3,410 | — | — |
| 2018-04-17 | $42.20 | $42.20 | 5,190 | — | — |
| 2018-04-16 | $42.20 | $42.20 | 4,220 | — | — |
| 2018-04-13 | $40.80 | $40.80 | 2,690 | — | — |
| 2018-04-12 | $41.00 | $41.00 | 9,430 | — | — |
| 2018-04-11 | $39.00 | $39.00 | 2,930 | — | — |
| 2018-04-10 | $38.60 | $38.60 | 2,410 | — | — |
| 2018-04-09 | $37.80 | $37.80 | 6,285 | — | — |
| 2018-04-06 | $39.20 | $39.20 | 4,190 | — | — |
| 2018-04-05 | $39.60 | $39.60 | 4,760 | — | — |
| 2018-04-04 | $41.40 | $41.40 | 2,060 | — | — |
| 2018-04-03 | $40.20 | $40.20 | 2,870 | — | — |
| 2018-04-02 | $40.40 | $40.40 | 3,420 | — | — |
| 2018-03-29 | $41.40 | $41.40 | 2,320 | — | — |
| 2018-03-28 | $41.20 | $41.20 | 5,205 | — | — |
| 2018-03-27 | $42.00 | $42.00 | 3,700 | — | — |
| 2018-03-26 | $41.80 | $41.80 | 4,790 | — | — |
| 2018-03-23 | $43.00 | $43.00 | 1,850 | — | — |
| 2018-03-22 | $43.00 | $43.00 | 4,375 | — | — |
| 2018-03-21 | $43.80 | $43.80 | 5,290 | — | — |
| 2018-03-20 | $42.20 | $42.20 | 3,955 | — | — |
| 2018-03-19 | $41.60 | $41.60 | 2,655 | — | — |
| 2018-03-16 | $41.80 | $41.80 | 4,930 | — | — |
| 2018-03-15 | $43.20 | $43.20 | 1,775 | — | — |
| 2018-03-14 | $43.60 | $43.60 | 5,435 | — | — |
| 2018-03-13 | $42.60 | $42.60 | 4,015 | — | — |
| 2018-03-12 | $42.40 | $42.40 | 2,715 | — | — |
| 2018-03-09 | $43.20 | $43.20 | 1,725 | — | — |
| 2018-03-08 | $43.20 | $43.20 | 1,640 | — | — |
| 2018-03-07 | $43.20 | $43.20 | 2,590 | — | — |
| 2018-03-06 | $43.60 | $43.60 | 2,510 | — | — |
| 2018-03-05 | $44.00 | $44.00 | 4,165 | — | — |
| 2018-03-02 | $45.00 | $45.00 | 2,900 | — | — |
| 2018-03-01 | $44.00 | $44.00 | 2,260 | — | — |
| 2018-02-28 | $44.40 | $44.40 | 1,800 | — | — |
| 2018-02-27 | $45.00 | $45.00 | 9,710 | — | — |
| 2018-02-26 | $44.60 | $44.60 | 2,410 | — | — |
| 2018-02-23 | $43.60 | $43.60 | 5,285 | — | — |
| 2018-02-22 | $43.80 | $43.80 | 2,310 | — | — |
| 2018-02-21 | $42.00 | $42.00 | 3,145 | — | — |
| 2018-02-20 | $43.80 | $43.80 | 6,050 | — | — |
| 2018-02-16 | $43.80 | $43.80 | 2,600 | — | — |
| 2018-02-15 | $43.00 | $43.00 | 1,640 | — | — |
| 2018-02-14 | $43.40 | $43.40 | 2,885 | — | — |
| 2018-02-13 | $42.60 | $42.60 | 4,105 | — | — |
| 2018-02-12 | $42.20 | $42.20 | 2,310 | — | — |
| 2018-02-09 | $42.80 | $42.80 | 9,040 | — | — |
| 2018-02-08 | $43.60 | $43.60 | 6,420 | — | — |
| 2018-02-07 | $46.60 | $46.60 | 12,165 | — | — |
| 2018-02-06 | $43.00 | $43.00 | 8,140 | — | — |
| 2018-02-05 | $42.60 | $42.60 | 8,430 | — | — |
| 2018-02-02 | $43.40 | $43.40 | 4,525 | — | — |
| 2018-02-01 | $44.20 | $44.20 | 9,630 | — | — |
| 2018-01-31 | $43.60 | $43.60 | 5,145 | — | — |
| 2018-01-30 | $43.20 | $43.20 | 3,820 | — | — |
| 2018-01-29 | $43.20 | $43.20 | 3,795 | — | — |
| 2018-01-26 | $44.20 | $44.20 | 5,520 | — | — |
| 2018-01-25 | $45.00 | $45.00 | 4,275 | — | — |
| 2018-01-24 | $43.80 | $43.80 | 4,540 | — | — |
| 2018-01-23 | $44.60 | $44.60 | 2,950 | — | — |
| 2018-01-22 | $45.00 | $45.00 | 3,295 | — | — |
| 2018-01-19 | $44.00 | $44.00 | 4,810 | — | — |
| 2018-01-18 | $42.60 | $42.60 | 4,245 | — | — |
| 2018-01-17 | $43.20 | $43.20 | 3,695 | — | — |
| 2018-01-16 | $43.80 | $43.80 | 20,080 | — | — |
| 2018-01-12 | $47.20 | $47.20 | 7,335 | — | — |
| 2018-01-11 | $47.60 | $47.60 | 21,940 | — | — |
| 2018-01-10 | $44.80 | $44.80 | 2,580 | — | — |
| 2018-01-09 | $43.40 | $43.40 | 4,325 | — | — |
| 2018-01-08 | $44.00 | $44.00 | 6,390 | — | — |
| 2018-01-05 | $43.60 | $43.60 | 4,275 | — | — |
| 2018-01-04 | $45.00 | $45.00 | 4,165 | — | — |
| 2018-01-03 | $43.00 | $43.00 | 3,190 | — | — |
| 2018-01-02 | $43.80 | $43.80 | 7,780 | — | — |