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
- 2011-06-30 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 | $47.79 | $123.00 | 113,533 | — | — |
| 2018-12-28 | $48.63 | $125.16 | 95,567 | — | — |
| 2018-12-27 | $49.44 | $123.39 | 119,667 | — | — |
| 2018-12-26 | $49.02 | $122.34 | 82,167 | — | — |
| 2018-12-24 | $46.74 | $116.65 | 67,100 | — | — |
| 2018-12-21 | $47.91 | $119.57 | 249,400 | — | — |
| 2018-12-20 | $48.15 | $120.17 | 134,300 | — | — |
| 2018-12-19 | $50.19 | $125.26 | 61,500 | — | — |
| 2018-12-18 | $51.03 | $127.36 | 74,433 | — | — |
| 2018-12-17 | $50.85 | $126.91 | 116,300 | — | — |
| 2018-12-14 | $53.07 | $132.45 | 43,367 | — | — |
| 2018-12-13 | $52.71 | $131.55 | 45,467 | — | — |
| 2018-12-12 | $53.25 | $132.90 | 43,433 | — | — |
| 2018-12-11 | $53.28 | $132.97 | 57,933 | — | — |
| 2018-12-10 | $53.34 | $133.12 | 49,167 | — | — |
| 2018-12-07 | $53.97 | $134.69 | 51,300 | — | — |
| 2018-12-06 | $54.30 | $135.52 | 59,433 | — | — |
| 2018-12-04 | $53.76 | $134.17 | 53,767 | — | — |
| 2018-12-03 | $54.48 | $135.97 | 57,267 | — | — |
| 2018-11-30 | $54.48 | $135.97 | 87,500 | — | — |
| 2018-11-29 | $54.72 | $136.57 | 27,000 | — | — |
| 2018-11-28 | $54.42 | $135.82 | 49,000 | — | — |
| 2018-11-27 | $54.12 | $135.07 | 33,100 | — | — |
| 2018-11-26 | $54.33 | $135.59 | 41,633 | — | — |
| 2018-11-23 | $53.97 | $134.69 | 16,233 | — | — |
| 2018-11-21 | $53.94 | $134.62 | 26,600 | — | — |
| 2018-11-20 | $54.03 | $134.84 | 75,200 | — | — |
| 2018-11-19 | $54.24 | $135.37 | 33,000 | — | — |
| 2018-11-16 | $54.42 | $135.82 | 33,233 | — | — |
| 2018-11-15 | $54.21 | $135.29 | 42,933 | — | — |
| 2018-11-14 | $54.75 | $136.64 | 29,200 | — | — |
| 2018-11-13 | $54.78 | $136.71 | 35,300 | — | — |
| 2018-11-12 | $54.30 | $135.52 | 46,600 | — | — |
| 2018-11-09 | $54.03 | $134.84 | 50,900 | — | — |
| 2018-11-08 | $54.24 | $135.37 | 50,667 | — | — |
| 2018-11-07 | $52.86 | $131.92 | 40,800 | — | — |
| 2018-11-06 | $52.59 | $131.25 | 18,833 | — | — |
| 2018-11-05 | $52.23 | $130.35 | 21,233 | — | — |
| 2018-11-02 | $52.41 | $130.80 | 45,633 | — | — |
| 2018-11-01 | $52.05 | $129.90 | 64,000 | — | — |
| 2018-10-31 | $51.90 | $129.53 | 65,967 | — | — |
| 2018-10-30 | $52.11 | $130.05 | 30,467 | — | — |
| 2018-10-29 | $51.90 | $129.53 | 52,200 | — | — |
| 2018-10-26 | $51.27 | $127.95 | 39,933 | — | — |
| 2018-10-25 | $51.75 | $129.15 | 24,833 | — | — |
| 2018-10-24 | $51.33 | $128.10 | 37,733 | — | — |
| 2018-10-23 | $51.06 | $127.43 | 32,233 | — | — |
| 2018-10-22 | $51.36 | $128.18 | 22,933 | — | — |
| 2018-10-19 | $51.42 | $128.33 | 49,900 | — | — |
| 2018-10-18 | $51.66 | $128.93 | 29,633 | — | — |
| 2018-10-17 | $52.44 | $130.87 | 27,333 | — | — |
| 2018-10-16 | $52.53 | $131.10 | 50,300 | — | — |
| 2018-10-15 | $51.72 | $129.08 | 45,700 | — | — |
| 2018-10-12 | $50.97 | $127.21 | 44,467 | — | — |
| 2018-10-11 | $51.81 | $129.30 | 56,000 | — | — |
| 2018-10-10 | $52.29 | $130.50 | 47,000 | — | — |
| 2018-10-09 | $53.04 | $132.37 | 26,633 | — | — |
| 2018-10-08 | $52.53 | $131.10 | 31,667 | — | — |
| 2018-10-05 | $51.96 | $129.68 | 47,233 | — | — |
| 2018-10-04 | $52.71 | $131.55 | 64,933 | — | — |
| 2018-10-03 | $53.67 | $133.94 | 53,933 | — | — |
| 2018-10-02 | $54.27 | $135.44 | 51,900 | — | — |
| 2018-10-01 | $53.85 | $134.39 | 68,100 | — | — |
| 2018-09-28 | $54.54 | $136.12 | 59,433 | — | — |
| 2018-09-27 | $54.24 | $135.37 | 51,600 | — | — |
| 2018-09-26 | $55.14 | $133.87 | 65,200 | — | — |
| 2018-09-25 | $55.44 | $134.60 | 50,100 | — | — |
| 2018-09-24 | $55.71 | $135.25 | 74,767 | — | — |
| 2018-09-21 | $56.04 | $136.05 | 217,567 | — | — |
| 2018-09-20 | $55.47 | $134.67 | 34,667 | — | — |
| 2018-09-19 | $55.14 | $133.87 | 42,000 | — | — |
| 2018-09-18 | $55.68 | $135.18 | 47,067 | — | — |
| 2018-09-17 | $55.98 | $135.91 | 65,967 | — | — |
| 2018-09-14 | $55.65 | $135.11 | 52,367 | — | — |
| 2018-09-13 | $55.83 | $135.54 | 42,933 | — | — |
| 2018-09-12 | $55.83 | $135.54 | 44,500 | — | — |
| 2018-09-11 | $56.43 | $137.00 | 40,533 | — | — |
| 2018-09-10 | $56.70 | $137.66 | 31,867 | — | — |
| 2018-09-07 | $56.82 | $137.95 | 31,500 | — | — |
| 2018-09-06 | $57.21 | $138.90 | 32,467 | — | — |
| 2018-09-05 | $57.06 | $138.53 | 39,433 | — | — |
| 2018-09-04 | $56.31 | $136.71 | 39,567 | — | — |
| 2018-08-31 | $56.40 | $136.93 | 46,167 | — | — |
| 2018-08-30 | $56.67 | $137.58 | 58,033 | — | — |
| 2018-08-29 | $56.52 | $137.22 | 53,267 | — | — |
| 2018-08-28 | $56.31 | $136.71 | 24,467 | — | — |
| 2018-08-27 | $56.43 | $137.00 | 39,400 | — | — |
| 2018-08-24 | $56.37 | $136.86 | 37,667 | — | — |
| 2018-08-23 | $56.55 | $137.29 | 31,467 | — | — |
| 2018-08-22 | $56.73 | $137.73 | 38,833 | — | — |
| 2018-08-21 | $57.18 | $138.82 | 48,600 | — | — |
| 2018-08-20 | $57.00 | $138.39 | 50,067 | — | — |
| 2018-08-17 | $57.00 | $138.39 | 62,100 | — | — |
| 2018-08-16 | $56.76 | $137.80 | 56,900 | — | — |
| 2018-08-15 | $56.55 | $137.29 | 38,633 | — | — |
| 2018-08-14 | $56.73 | $137.73 | 40,967 | — | — |
| 2018-08-13 | $56.79 | $137.88 | 32,333 | — | — |
| 2018-08-10 | $56.67 | $137.58 | 53,067 | — | — |
| 2018-08-09 | $56.55 | $137.29 | 38,633 | — | — |
| 2018-08-08 | $56.46 | $137.07 | 60,900 | — | — |
| 2018-08-07 | $55.68 | $135.18 | 105,167 | — | — |
| 2018-08-06 | $56.88 | $138.09 | 56,800 | — | — |
| 2018-08-03 | $57.39 | $139.33 | 52,400 | — | — |
| 2018-08-02 | $58.44 | $141.88 | 41,200 | — | — |
| 2018-08-01 | $58.26 | $141.44 | 42,267 | — | — |
| 2018-07-31 | $58.59 | $142.25 | 56,633 | — | — |
| 2018-07-30 | $58.29 | $141.52 | 33,800 | — | — |
| 2018-07-27 | $57.84 | $140.42 | 55,833 | — | — |
| 2018-07-26 | $57.78 | $140.28 | 28,767 | — | — |
| 2018-07-25 | $57.39 | $139.33 | 26,133 | — | — |
| 2018-07-24 | $57.54 | $139.70 | 21,067 | — | — |
| 2018-07-23 | $57.93 | $140.64 | 24,567 | — | — |
| 2018-07-20 | $58.17 | $141.23 | 41,300 | — | — |
| 2018-07-19 | $58.05 | $140.93 | 51,500 | — | — |
| 2018-07-18 | $57.63 | $139.91 | 81,100 | — | — |
| 2018-07-17 | $57.36 | $139.26 | 59,533 | — | — |
| 2018-07-16 | $57.42 | $139.41 | 27,467 | — | — |
| 2018-07-13 | $57.45 | $139.48 | 41,667 | — | — |
| 2018-07-12 | $57.48 | $139.55 | 43,933 | — | — |
| 2018-07-11 | $57.63 | $139.91 | 55,400 | — | — |
| 2018-07-10 | $57.72 | $140.13 | 61,333 | — | — |
| 2018-07-09 | $57.87 | $140.50 | 46,033 | — | — |
| 2018-07-06 | $57.75 | $140.21 | 51,467 | — | — |
| 2018-07-05 | $57.72 | $140.13 | 60,733 | — | — |
| 2018-07-03 | $57.66 | $139.99 | 32,833 | — | — |
| 2018-07-02 | $57.03 | $138.46 | 46,433 | — | — |
| 2018-06-29 | $56.37 | $136.86 | 52,133 | — | — |
| 2018-06-28 | $56.79 | $137.88 | 60,833 | — | — |
| 2018-06-27 | $56.88 | $134.45 | 117,000 | — | — |
| 2018-06-26 | $57.99 | $137.08 | 78,700 | — | — |
| 2018-06-25 | $58.38 | $138.00 | 38,033 | — | — |
| 2018-06-22 | $58.35 | $137.93 | 99,233 | — | — |
| 2018-06-21 | $58.50 | $138.28 | 104,233 | — | — |
| 2018-06-20 | $58.71 | $138.78 | 75,467 | — | — |
| 2018-06-19 | $58.83 | $139.06 | 50,700 | — | — |
| 2018-06-18 | $58.14 | $137.43 | 69,900 | — | — |
| 2018-06-15 | $56.58 | $133.74 | 122,133 | — | — |
| 2018-06-14 | $57.06 | $134.88 | 30,367 | — | — |
| 2018-06-13 | $56.61 | $133.81 | 35,067 | — | — |
| 2018-06-12 | $56.82 | $134.31 | 24,367 | — | — |
| 2018-06-11 | $57.15 | $135.09 | 27,333 | — | — |
| 2018-06-08 | $56.91 | $134.52 | 28,033 | — | — |
| 2018-06-07 | $57.12 | $135.02 | 28,267 | — | — |
| 2018-06-06 | $56.76 | $134.17 | 19,733 | — | — |
| 2018-06-05 | $56.67 | $133.96 | 29,700 | — | — |
| 2018-06-04 | $56.82 | $134.31 | 22,700 | — | — |
| 2018-06-01 | $56.67 | $133.96 | 31,167 | — | — |
| 2018-05-31 | $56.64 | $133.89 | 38,900 | — | — |
| 2018-05-30 | $57.06 | $134.88 | 38,733 | — | — |
| 2018-05-29 | $56.73 | $134.10 | 43,833 | — | — |
| 2018-05-25 | $56.25 | $132.96 | 20,267 | — | — |
| 2018-05-24 | $56.34 | $133.18 | 18,833 | — | — |
| 2018-05-23 | $56.55 | $133.67 | 35,400 | — | — |
| 2018-05-22 | $56.67 | $133.96 | 40,400 | — | — |
| 2018-05-21 | $56.49 | $133.53 | 49,267 | — | — |
| 2018-05-18 | $56.07 | $132.54 | 26,233 | — | — |
| 2018-05-17 | $55.56 | $131.33 | 39,267 | — | — |
| 2018-05-16 | $55.32 | $130.76 | 65,400 | — | — |
| 2018-05-15 | $54.51 | $128.85 | 38,467 | — | — |
| 2018-05-14 | $54.18 | $128.07 | 37,767 | — | — |
| 2018-05-11 | $54.21 | $128.14 | 55,067 | — | — |
| 2018-05-10 | $54.45 | $128.71 | 40,733 | — | — |
| 2018-05-09 | $54.27 | $128.28 | 37,367 | — | — |
| 2018-05-08 | $54.36 | $128.50 | 42,533 | — | — |
| 2018-05-07 | $55.32 | $130.76 | 37,067 | — | — |
| 2018-05-04 | $55.20 | $130.48 | 35,600 | — | — |
| 2018-05-03 | $54.09 | $127.86 | 47,467 | — | — |
| 2018-05-02 | $53.01 | $125.30 | 32,300 | — | — |
| 2018-05-01 | $53.13 | $125.59 | 27,733 | — | — |
| 2018-04-30 | $53.04 | $125.38 | 37,900 | — | — |
| 2018-04-27 | $53.37 | $126.16 | 25,100 | — | — |
| 2018-04-26 | $53.34 | $126.08 | 26,100 | — | — |
| 2018-04-25 | $52.77 | $124.74 | 36,067 | — | — |
| 2018-04-24 | $52.83 | $124.88 | 39,600 | — | — |
| 2018-04-23 | $52.44 | $123.96 | 23,467 | — | — |
| 2018-04-20 | $52.17 | $123.32 | 25,033 | — | — |
| 2018-04-19 | $51.93 | $122.75 | 18,267 | — | — |
| 2018-04-18 | $52.23 | $123.46 | 29,033 | — | — |
| 2018-04-17 | $52.08 | $123.11 | 30,400 | — | — |
| 2018-04-16 | $51.60 | $121.97 | 14,067 | — | — |
| 2018-04-13 | $51.21 | $121.05 | 15,600 | — | — |
| 2018-04-12 | $51.57 | $121.90 | 15,233 | — | — |
| 2018-04-11 | $52.02 | $122.96 | 15,033 | — | — |
| 2018-04-10 | $52.17 | $123.32 | 15,700 | — | — |
| 2018-04-09 | $52.23 | $123.46 | 26,800 | — | — |
| 2018-04-06 | $52.14 | $123.25 | 25,500 | — | — |
| 2018-04-05 | $52.29 | $123.60 | 30,500 | — | — |
| 2018-04-04 | $52.11 | $123.18 | 33,500 | — | — |
| 2018-04-03 | $52.17 | $123.32 | 28,633 | — | — |
| 2018-04-02 | $51.48 | $121.69 | 42,900 | — | — |
| 2018-03-29 | $52.11 | $123.18 | 73,000 | — | — |
| 2018-03-28 | $51.63 | $122.04 | 26,167 | — | — |
| 2018-03-27 | $52.74 | $121.30 | 50,033 | — | — |
| 2018-03-26 | $52.29 | $120.26 | 41,467 | — | — |
| 2018-03-23 | $51.69 | $118.88 | 32,500 | — | — |
| 2018-03-22 | $52.17 | $119.99 | 41,467 | — | — |
| 2018-03-21 | $52.26 | $120.19 | 21,367 | — | — |
| 2018-03-20 | $52.26 | $120.19 | 28,633 | — | — |
| 2018-03-19 | $52.71 | $121.23 | 33,700 | — | — |
| 2018-03-16 | $53.28 | $122.54 | 106,333 | — | — |
| 2018-03-15 | $52.38 | $120.47 | 66,267 | — | — |
| 2018-03-14 | $53.10 | $122.13 | 50,600 | — | — |
| 2018-03-13 | $52.68 | $121.16 | 31,000 | — | — |
| 2018-03-12 | $52.83 | $121.50 | 45,433 | — | — |
| 2018-03-09 | $51.69 | $118.88 | 38,533 | — | — |
| 2018-03-08 | $51.42 | $118.26 | 45,000 | — | — |
| 2018-03-07 | $51.63 | $118.74 | 41,367 | — | — |
| 2018-03-06 | $51.81 | $119.16 | 65,833 | — | — |
| 2018-03-05 | $51.33 | $118.05 | 80,800 | — | — |
| 2018-03-02 | $50.22 | $115.50 | 53,867 | — | — |
| 2018-03-01 | $49.65 | $114.19 | 53,900 | — | — |
| 2018-02-28 | $49.08 | $112.88 | 125,700 | — | — |
| 2018-02-27 | $50.85 | $116.95 | 39,333 | — | — |
| 2018-02-26 | $52.41 | $120.54 | 28,833 | — | — |
| 2018-02-23 | $52.08 | $119.78 | 31,467 | — | — |
| 2018-02-22 | $51.36 | $118.12 | 21,633 | — | — |
| 2018-02-21 | $51.72 | $118.95 | 32,667 | — | — |
| 2018-02-20 | $51.81 | $119.16 | 36,633 | — | — |
| 2018-02-16 | $52.83 | $121.50 | 36,033 | — | — |
| 2018-02-15 | $52.29 | $120.26 | 33,033 | — | — |
| 2018-02-14 | $51.21 | $117.78 | 47,633 | — | — |
| 2018-02-13 | $51.21 | $117.78 | 42,200 | — | — |
| 2018-02-12 | $50.61 | $116.40 | 47,833 | — | — |
| 2018-02-09 | $50.37 | $115.85 | 76,167 | — | — |
| 2018-02-08 | $50.31 | $115.71 | 64,833 | — | — |
| 2018-02-07 | $50.55 | $116.26 | 68,800 | — | — |
| 2018-02-06 | $50.70 | $116.61 | 76,200 | — | — |
| 2018-02-05 | $49.92 | $114.81 | 120,233 | — | — |
| 2018-02-02 | $51.21 | $117.78 | 63,467 | — | — |
| 2018-02-01 | $51.78 | $119.09 | 78,867 | — | — |
| 2018-01-31 | $52.32 | $120.33 | 93,567 | — | — |
| 2018-01-30 | $53.49 | $123.02 | 37,100 | — | — |
| 2018-01-29 | $53.55 | $123.16 | 87,333 | — | — |
| 2018-01-26 | $55.02 | $126.54 | 49,233 | — | — |
| 2018-01-25 | $55.05 | $126.61 | 61,033 | — | — |
| 2018-01-24 | $55.59 | $127.85 | 26,800 | — | — |
| 2018-01-23 | $55.80 | $128.34 | 23,200 | — | — |
| 2018-01-22 | $55.20 | $126.96 | 30,600 | — | — |
| 2018-01-19 | $55.44 | $127.51 | 39,567 | — | — |
| 2018-01-18 | $55.20 | $126.96 | 77,533 | — | — |
| 2018-01-17 | $55.50 | $127.65 | 42,167 | — | — |
| 2018-01-16 | $54.87 | $126.20 | 45,067 | — | — |
| 2018-01-12 | $55.44 | $127.51 | 38,233 | — | — |
| 2018-01-11 | $55.59 | $127.85 | 46,300 | — | — |
| 2018-01-10 | $55.14 | $126.82 | 78,967 | — | — |
| 2018-01-09 | $54.99 | $126.47 | 33,100 | — | — |
| 2018-01-08 | $55.71 | $128.13 | 54,533 | — | — |
| 2018-01-05 | $55.71 | $128.13 | 50,033 | — | — |
| 2018-01-04 | $55.32 | $127.23 | 88,900 | — | — |
| 2018-01-03 | $55.17 | $126.89 | 75,400 | — | — |
| 2018-01-02 | $56.28 | $129.44 | 72,667 | — | — |