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
- 2002-07-16 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 | $55.50 | $55.50 | 66,930 | — | — |
| 2018-12-28 | $47.70 | $47.70 | 36,920 | — | — |
| 2018-12-27 | $43.10 | $43.10 | 31,890 | — | — |
| 2018-12-26 | $43.30 | $43.30 | 20,370 | — | — |
| 2018-12-24 | $42.00 | $42.00 | 18,170 | — | — |
| 2018-12-21 | $42.00 | $42.00 | 34,540 | — | — |
| 2018-12-20 | $45.90 | $45.90 | 40,560 | — | — |
| 2018-12-19 | $53.60 | $53.60 | 24,640 | — | — |
| 2018-12-18 | $59.40 | $59.40 | 37,620 | — | — |
| 2018-12-17 | $60.80 | $60.80 | 21,810 | — | — |
| 2018-12-14 | $68.20 | $68.20 | 23,610 | — | — |
| 2018-12-13 | $67.80 | $67.80 | 20,690 | — | — |
| 2018-12-12 | $71.80 | $71.80 | 19,880 | — | — |
| 2018-12-11 | $72.30 | $72.30 | 13,530 | — | — |
| 2018-12-10 | $72.10 | $72.10 | 14,510 | — | — |
| 2018-12-07 | $71.90 | $71.90 | 14,070 | — | — |
| 2018-12-06 | $73.10 | $73.10 | 12,000 | — | — |
| 2018-12-04 | $71.50 | $71.50 | 14,560 | — | — |
| 2018-12-03 | $73.90 | $73.90 | 27,330 | — | — |
| 2018-11-30 | $70.60 | $70.60 | 26,540 | — | — |
| 2018-11-29 | $70.70 | $70.70 | 19,980 | — | — |
| 2018-11-28 | $70.00 | $70.00 | 15,470 | — | — |
| 2018-11-27 | $68.10 | $68.10 | 11,650 | — | — |
| 2018-11-26 | $68.10 | $68.10 | 7,490 | — | — |
| 2018-11-23 | $67.60 | $67.60 | 4,350 | — | — |
| 2018-11-21 | $65.50 | $65.50 | 11,090 | — | — |
| 2018-11-20 | $62.60 | $62.60 | 13,680 | — | — |
| 2018-11-19 | $66.30 | $66.30 | 16,190 | — | — |
| 2018-11-16 | $72.50 | $72.50 | 5,390 | — | — |
| 2018-11-15 | $72.00 | $72.00 | 8,550 | — | — |
| 2018-11-14 | $68.60 | $68.60 | 15,780 | — | — |
| 2018-11-13 | $68.20 | $68.20 | 6,890 | — | — |
| 2018-11-12 | $69.40 | $69.40 | 11,660 | — | — |
| 2018-11-09 | $71.70 | $71.70 | 13,170 | — | — |
| 2018-11-08 | $75.30 | $75.30 | 23,310 | — | — |
| 2018-11-07 | $78.30 | $78.30 | 31,780 | — | — |
| 2018-11-06 | $81.50 | $81.50 | 20,180 | — | — |
| 2018-11-05 | $80.10 | $80.10 | 39,640 | — | — |
| 2018-11-02 | $92.10 | $92.10 | 90,350 | — | — |
| 2018-11-01 | $97.40 | $97.40 | 40,990 | — | — |
| 2018-10-31 | $90.20 | $90.20 | 32,300 | — | — |
| 2018-10-30 | $87.90 | $87.90 | 12,320 | — | — |
| 2018-10-29 | $79.60 | $79.60 | 22,590 | — | — |
| 2018-10-26 | $70.90 | $70.90 | 9,210 | — | — |
| 2018-10-25 | $68.10 | $68.10 | 22,090 | — | — |
| 2018-10-24 | $68.80 | $68.80 | 14,490 | — | — |
| 2018-10-23 | $75.50 | $75.50 | 22,160 | — | — |
| 2018-10-22 | $86.10 | $86.10 | 16,870 | — | — |
| 2018-10-19 | $91.80 | $91.80 | 19,290 | — | — |
| 2018-10-18 | $86.30 | $86.30 | 16,530 | — | — |
| 2018-10-17 | $83.40 | $83.40 | 10,060 | — | — |
| 2018-10-16 | $82.90 | $82.90 | 20,170 | — | — |
| 2018-10-15 | $77.40 | $77.40 | 20,420 | — | — |
| 2018-10-12 | $74.30 | $74.30 | 21,750 | — | — |
| 2018-10-11 | $78.80 | $78.80 | 30,500 | — | — |
| 2018-10-10 | $86.40 | $86.40 | 25,750 | — | — |
| 2018-10-09 | $89.50 | $89.50 | 17,720 | — | — |
| 2018-10-08 | $88.20 | $88.20 | 22,050 | — | — |
| 2018-10-05 | $92.00 | $92.00 | 14,510 | — | — |
| 2018-10-04 | $89.80 | $89.80 | 18,990 | — | — |
| 2018-10-03 | $91.90 | $91.90 | 25,750 | — | — |
| 2018-10-02 | $90.30 | $90.30 | 9,050 | — | — |
| 2018-10-01 | $89.90 | $89.90 | 27,800 | — | — |
| 2018-09-28 | $90.50 | $90.50 | 22,460 | — | — |
| 2018-09-27 | $90.10 | $90.10 | 49,850 | — | — |
| 2018-09-26 | $96.70 | $96.70 | 23,430 | — | — |
| 2018-09-25 | $99.50 | $99.50 | 52,680 | — | — |
| 2018-09-24 | $96.30 | $96.30 | 22,510 | — | — |
| 2018-09-21 | $96.40 | $96.40 | 19,580 | — | — |
| 2018-09-20 | $94.30 | $94.30 | 16,430 | — | — |
| 2018-09-19 | $92.30 | $92.30 | 22,840 | — | — |
| 2018-09-18 | $93.30 | $93.30 | 37,980 | — | — |
| 2018-09-17 | $95.70 | $95.70 | 29,690 | — | — |
| 2018-09-14 | $89.80 | $89.80 | 10,380 | — | — |
| 2018-09-13 | $91.40 | $91.40 | 33,710 | — | — |
| 2018-09-12 | $94.90 | $94.90 | 22,850 | — | — |
| 2018-09-11 | $82.10 | $82.10 | 8,240 | — | — |
| 2018-09-10 | $82.60 | $82.60 | 31,800 | — | — |
| 2018-09-07 | $93.00 | $93.00 | 15,720 | — | — |
| 2018-09-06 | $91.80 | $91.80 | 12,070 | — | — |
| 2018-09-05 | $96.50 | $96.50 | 38,380 | — | — |
| 2018-09-04 | $96.40 | $96.40 | 48,430 | — | — |
| 2018-08-31 | $86.20 | $86.20 | 67,680 | — | — |
| 2018-08-30 | $72.30 | $72.30 | 6,990 | — | — |
| 2018-08-29 | $71.00 | $71.00 | 10,670 | — | — |
| 2018-08-28 | $70.40 | $70.40 | 6,270 | — | — |
| 2018-08-27 | $72.20 | $72.20 | 8,220 | — | — |
| 2018-08-24 | $73.30 | $73.30 | 7,070 | — | — |
| 2018-08-23 | $74.50 | $74.50 | 4,810 | — | — |
| 2018-08-22 | $75.00 | $75.00 | 7,990 | — | — |
| 2018-08-21 | $75.50 | $75.50 | 3,830 | — | — |
| 2018-08-20 | $77.90 | $77.90 | 5,410 | — | — |
| 2018-08-17 | $77.90 | $77.90 | 11,430 | — | — |
| 2018-08-16 | $79.90 | $79.90 | 9,110 | — | — |
| 2018-08-15 | $77.50 | $77.50 | 9,660 | — | — |
| 2018-08-14 | $82.10 | $82.10 | 6,080 | — | — |
| 2018-08-13 | $77.10 | $77.10 | 9,620 | — | — |
| 2018-08-10 | $76.30 | $76.30 | 50,230 | — | — |
| 2018-08-09 | $82.30 | $82.30 | 21,490 | — | — |
| 2018-08-08 | $72.60 | $72.60 | 20,710 | — | — |
| 2018-08-07 | $75.60 | $75.60 | 5,620 | — | — |
| 2018-08-06 | $75.30 | $75.30 | 7,670 | — | — |
| 2018-08-03 | $72.80 | $72.80 | 10,550 | — | — |
| 2018-08-02 | $78.40 | $78.40 | 13,280 | — | — |
| 2018-08-01 | $77.60 | $77.60 | 23,940 | — | — |
| 2018-07-31 | $70.10 | $70.10 | 7,990 | — | — |
| 2018-07-30 | $68.60 | $68.60 | 16,890 | — | — |
| 2018-07-27 | $67.20 | $67.20 | 13,320 | — | — |
| 2018-07-26 | $68.40 | $68.40 | 53,560 | — | — |
| 2018-07-25 | $72.40 | $72.40 | 36,320 | — | — |
| 2018-07-24 | $78.40 | $78.40 | 47,590 | — | — |
| 2018-07-23 | $94.30 | $94.30 | 10,950 | — | — |
| 2018-07-20 | $93.10 | $93.10 | 33,800 | — | — |
| 2018-07-19 | $99.20 | $99.20 | 8,320 | — | — |
| 2018-07-18 | $97.60 | $97.60 | 7,540 | — | — |
| 2018-07-17 | $98.90 | $98.90 | 13,130 | — | — |
| 2018-07-16 | $101.30 | $101.30 | 17,890 | — | — |
| 2018-07-13 | $104.00 | $104.00 | 27,420 | — | — |
| 2018-07-12 | $94.60 | $94.60 | 6,470 | — | — |
| 2018-07-11 | $93.80 | $93.80 | 11,930 | — | — |
| 2018-07-10 | $95.40 | $95.40 | 13,340 | — | — |
| 2018-07-09 | $101.00 | $101.00 | 19,060 | — | — |
| 2018-07-06 | $101.20 | $101.20 | 21,830 | — | — |
| 2018-07-05 | $97.60 | $97.60 | 7,230 | — | — |
| 2018-07-03 | $95.40 | $95.40 | 9,180 | — | — |
| 2018-07-02 | $98.80 | $98.80 | 12,520 | — | — |
| 2018-06-29 | $94.30 | $94.30 | 15,650 | — | — |
| 2018-06-28 | $92.80 | $92.80 | 20,670 | — | — |
| 2018-06-27 | $91.00 | $91.00 | 56,820 | — | — |
| 2018-06-26 | $107.40 | $107.40 | 44,260 | — | — |
| 2018-06-25 | $105.00 | $105.00 | 47,500 | — | — |
| 2018-06-22 | $99.80 | $99.80 | 36,080 | — | — |
| 2018-06-21 | $108.30 | $108.30 | 79,920 | — | — |
| 2018-06-20 | $115.30 | $115.30 | 64,230 | — | — |
| 2018-06-19 | $113.00 | $113.00 | 155,910 | — | — |
| 2018-06-18 | $123.30 | $123.30 | 271,720 | — | — |
| 2018-06-15 | $105.00 | $105.00 | 210,400 | — | — |
| 2018-06-14 | $86.50 | $86.50 | 32,440 | — | — |
| 2018-06-13 | $84.70 | $84.70 | 48,210 | — | — |
| 2018-06-12 | $77.00 | $77.00 | 63,270 | — | — |
| 2018-06-11 | $83.10 | $83.10 | 125,990 | — | — |
| 2018-06-08 | $90.00 | $90.00 | 1,326,730 | — | — |
| 2018-06-07 | $59.50 | $59.50 | 25,350 | — | — |
| 2018-06-06 | $59.40 | $59.40 | 70,270 | — | — |
| 2018-06-05 | $53.40 | $53.40 | 32,270 | — | — |
| 2018-06-04 | $48.00 | $48.00 | 30,460 | — | — |
| 2018-06-01 | $48.90 | $48.90 | 68,990 | — | — |
| 2018-05-31 | $51.60 | $51.60 | 335,140 | — | — |
| 2018-05-30 | $50.90 | $50.90 | 169,490 | — | — |
| 2018-05-29 | $41.00 | $41.00 | 30,120 | — | — |
| 2018-05-25 | $39.10 | $39.10 | 12,370 | — | — |
| 2018-05-24 | $36.80 | $36.80 | 13,900 | — | — |
| 2018-05-23 | $33.80 | $33.80 | 3,420 | — | — |
| 2018-05-22 | $34.40 | $34.40 | 7,690 | — | — |
| 2018-05-21 | $36.40 | $36.40 | 19,290 | — | — |
| 2018-05-18 | $36.90 | $36.90 | 19,850 | — | — |
| 2018-05-17 | $34.80 | $34.80 | 31,040 | — | — |
| 2018-05-16 | $32.60 | $32.60 | 15,320 | — | — |
| 2018-05-15 | $30.30 | $30.30 | 7,030 | — | — |
| 2018-05-14 | $30.00 | $30.00 | 4,230 | — | — |
| 2018-05-11 | $28.80 | $28.80 | 3,610 | — | — |
| 2018-05-10 | $29.10 | $29.10 | 7,680 | — | — |
| 2018-05-09 | $29.80 | $29.80 | 4,450 | — | — |
| 2018-05-08 | $29.30 | $29.30 | 2,220 | — | — |
| 2018-05-07 | $28.60 | $28.60 | 1,270 | — | — |
| 2018-05-04 | $29.10 | $29.10 | 2,080 | — | — |
| 2018-05-03 | $29.00 | $29.00 | 1,030 | — | — |
| 2018-05-02 | $29.20 | $29.20 | 2,100 | — | — |
| 2018-05-01 | $29.90 | $29.90 | 6,610 | — | — |
| 2018-04-30 | $26.50 | $26.50 | 5,210 | — | — |
| 2018-04-27 | $27.00 | $27.00 | 1,460 | — | — |
| 2018-04-26 | $27.10 | $27.10 | 1,070 | — | — |
| 2018-04-25 | $27.80 | $27.80 | 1,590 | — | — |
| 2018-04-24 | $27.90 | $27.90 | 5,560 | — | — |
| 2018-04-23 | $29.10 | $29.10 | 12,020 | — | — |
| 2018-04-20 | $29.10 | $29.10 | 7,530 | — | — |
| 2018-04-19 | $30.10 | $30.10 | 2,590 | — | — |
| 2018-04-18 | $31.10 | $31.10 | 6,840 | — | — |
| 2018-04-17 | $33.80 | $33.80 | 1,870 | — | — |
| 2018-04-16 | $33.80 | $33.80 | 2,080 | — | — |
| 2018-04-13 | $34.50 | $34.50 | 8,220 | — | — |
| 2018-04-12 | $33.00 | $33.00 | 2,350 | — | — |
| 2018-04-11 | $33.60 | $33.60 | 360 | — | — |
| 2018-04-10 | $33.80 | $33.80 | 1,290 | — | — |
| 2018-04-09 | $33.90 | $33.90 | 3,190 | — | — |
| 2018-04-06 | $33.30 | $33.30 | 3,280 | — | — |
| 2018-04-05 | $36.40 | $36.40 | 2,930 | — | — |
| 2018-04-04 | $36.10 | $36.10 | 2,900 | — | — |
| 2018-04-03 | $34.10 | $34.10 | 3,950 | — | — |
| 2018-04-02 | $34.20 | $34.20 | 2,550 | — | — |
| 2018-03-29 | $33.80 | $33.80 | 3,160 | — | — |
| 2018-03-28 | $33.20 | $33.20 | 1,790 | — | — |
| 2018-03-27 | $33.70 | $33.70 | 2,270 | — | — |
| 2018-03-26 | $36.60 | $36.60 | 1,980 | — | — |
| 2018-03-23 | $34.50 | $34.50 | 3,740 | — | — |
| 2018-03-22 | $35.10 | $35.10 | 1,590 | — | — |
| 2018-03-21 | $35.40 | $35.40 | 1,880 | — | — |
| 2018-03-20 | $35.30 | $35.30 | 1,950 | — | — |
| 2018-03-19 | $35.50 | $35.50 | 4,000 | — | — |
| 2018-03-16 | $36.50 | $36.50 | 6,280 | — | — |
| 2018-03-15 | $36.70 | $36.70 | 44,660 | — | — |
| 2018-03-14 | $34.20 | $34.20 | 2,060 | — | — |
| 2018-03-13 | $34.90 | $34.90 | 800 | — | — |
| 2018-03-12 | $35.90 | $35.90 | 2,500 | — | — |
| 2018-03-09 | $35.40 | $35.40 | 2,000 | — | — |
| 2018-03-08 | $34.90 | $34.90 | 2,560 | — | — |
| 2018-03-07 | $34.20 | $34.20 | 3,710 | — | — |
| 2018-03-06 | $32.80 | $32.80 | 4,380 | — | — |
| 2018-03-05 | $32.50 | $32.50 | 6,030 | — | — |
| 2018-03-02 | $31.50 | $31.50 | 5,180 | — | — |
| 2018-03-01 | $31.80 | $31.80 | 1,970 | — | — |
| 2018-02-28 | $32.50 | $32.50 | 1,750 | — | — |
| 2018-02-27 | $31.30 | $31.30 | 1,480 | — | — |
| 2018-02-26 | $30.40 | $30.40 | 3,800 | — | — |
| 2018-02-23 | $31.60 | $31.60 | 3,170 | — | — |
| 2018-02-22 | $29.70 | $29.70 | 3,140 | — | — |
| 2018-02-21 | $30.70 | $30.70 | 4,720 | — | — |
| 2018-02-20 | $31.50 | $31.50 | 9,610 | — | — |
| 2018-02-16 | $30.70 | $30.70 | 4,450 | — | — |
| 2018-02-15 | $32.50 | $32.50 | 5,150 | — | — |
| 2018-02-14 | $35.00 | $35.00 | 4,420 | — | — |
| 2018-02-13 | $35.00 | $35.00 | 3,830 | — | — |
| 2018-02-12 | $34.60 | $34.60 | 7,870 | — | — |
| 2018-02-09 | $34.90 | $34.90 | 6,640 | — | — |
| 2018-02-08 | $34.90 | $34.90 | 2,850 | — | — |
| 2018-02-07 | $36.40 | $36.40 | 1,920 | — | — |
| 2018-02-06 | $37.60 | $37.60 | 2,540 | — | — |
| 2018-02-05 | $36.70 | $36.70 | 6,830 | — | — |
| 2018-02-02 | $35.30 | $35.30 | 4,400 | — | — |
| 2018-02-01 | $37.00 | $37.00 | 3,140 | — | — |
| 2018-01-31 | $39.00 | $39.00 | 2,110 | — | — |
| 2018-01-30 | $37.10 | $37.10 | 2,610 | — | — |
| 2018-01-29 | $37.40 | $37.40 | 1,810 | — | — |
| 2018-01-26 | $38.00 | $38.00 | 2,460 | — | — |
| 2018-01-25 | $38.50 | $38.50 | 2,780 | — | — |
| 2018-01-24 | $39.10 | $39.10 | 3,240 | — | — |
| 2018-01-23 | $38.20 | $38.20 | 3,970 | — | — |
| 2018-01-22 | $40.40 | $40.40 | 11,470 | — | — |
| 2018-01-19 | $39.60 | $39.60 | 7,960 | — | — |
| 2018-01-18 | $36.90 | $36.90 | 6,750 | — | — |
| 2018-01-17 | $38.50 | $38.50 | 6,330 | — | — |
| 2018-01-16 | $36.50 | $36.50 | 3,510 | — | — |
| 2018-01-12 | $36.10 | $36.10 | 5,340 | — | — |
| 2018-01-11 | $34.70 | $34.70 | 6,070 | — | — |
| 2018-01-10 | $33.50 | $33.50 | 4,010 | — | — |
| 2018-01-09 | $34.80 | $34.80 | 3,640 | — | — |
| 2018-01-08 | $36.00 | $36.00 | 5,710 | — | — |
| 2018-01-05 | $38.80 | $38.80 | 2,390 | — | — |
| 2018-01-04 | $38.30 | $38.30 | 4,810 | — | — |
| 2018-01-03 | $40.20 | $40.20 | 4,070 | — | — |
| 2018-01-02 | $40.70 | $40.70 | 12,280 | — | — |