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
- 1999-12-01 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 | $36.43 | $70.44 | 4,900 | — | — |
| 2018-12-28 | $36.37 | $70.32 | 5,700 | — | — |
| 2018-12-27 | $36.17 | $69.93 | 10,200 | — | — |
| 2018-12-26 | $35.73 | $69.08 | 10,000 | — | — |
| 2018-12-24 | $34.65 | $66.99 | 4,200 | — | — |
| 2018-12-21 | $35.91 | $69.43 | 46,400 | — | — |
| 2018-12-20 | $36.89 | $71.33 | 14,700 | — | — |
| 2018-12-19 | $38.17 | $73.80 | 16,100 | — | — |
| 2018-12-18 | $38.60 | $74.63 | 19,100 | — | — |
| 2018-12-17 | $38.76 | $74.94 | 13,100 | — | — |
| 2018-12-14 | $38.84 | $75.10 | 4,100 | — | — |
| 2018-12-13 | $39.84 | $77.03 | 4,500 | — | — |
| 2018-12-12 | $41.39 | $80.03 | 10,100 | — | — |
| 2018-12-11 | $39.24 | $75.87 | 2,500 | — | — |
| 2018-12-10 | $38.58 | $74.59 | 5,300 | — | — |
| 2018-12-07 | $38.41 | $74.26 | 13,600 | — | — |
| 2018-12-06 | $41.11 | $79.48 | 8,100 | — | — |
| 2018-12-04 | $43.00 | $83.14 | 6,700 | — | — |
| 2018-12-03 | $43.54 | $84.18 | 3,600 | — | — |
| 2018-11-30 | $43.29 | $83.70 | 8,300 | — | — |
| 2018-11-29 | $43.51 | $84.12 | 5,500 | — | — |
| 2018-11-28 | $43.72 | $84.53 | 7,800 | — | — |
| 2018-11-27 | $43.02 | $83.18 | 5,100 | — | — |
| 2018-11-26 | $43.59 | $84.28 | 8,600 | — | — |
| 2018-11-23 | $44.80 | $86.62 | 8,300 | — | — |
| 2018-11-21 | $44.46 | $84.74 | 3,100 | — | — |
| 2018-11-20 | $43.80 | $83.49 | 4,400 | — | — |
| 2018-11-19 | $44.20 | $84.25 | 3,900 | — | — |
| 2018-11-16 | $44.20 | $84.25 | 6,700 | — | — |
| 2018-11-15 | $44.80 | $85.39 | 4,900 | — | — |
| 2018-11-14 | $43.14 | $82.23 | 5,400 | — | — |
| 2018-11-13 | $43.57 | $83.05 | 1,500 | — | — |
| 2018-11-12 | $43.30 | $82.53 | 4,000 | — | — |
| 2018-11-09 | $43.00 | $81.96 | 4,400 | — | — |
| 2018-11-08 | $43.50 | $82.91 | 5,300 | — | — |
| 2018-11-07 | $43.56 | $83.03 | 3,900 | — | — |
| 2018-11-06 | $43.33 | $82.59 | 3,300 | — | — |
| 2018-11-05 | $43.05 | $82.06 | 2,100 | — | — |
| 2018-11-02 | $42.85 | $81.67 | 2,800 | — | — |
| 2018-11-01 | $43.96 | $83.79 | 3,700 | — | — |
| 2018-10-31 | $43.18 | $82.30 | 4,900 | — | — |
| 2018-10-30 | $42.60 | $81.20 | 2,900 | — | — |
| 2018-10-29 | $43.51 | $82.93 | 2,800 | — | — |
| 2018-10-26 | $43.37 | $82.67 | 5,400 | — | — |
| 2018-10-25 | $43.45 | $82.82 | 10,400 | — | — |
| 2018-10-24 | $45.29 | $86.33 | 11,600 | — | — |
| 2018-10-23 | $45.99 | $87.66 | 12,700 | — | — |
| 2018-10-22 | $46.48 | $88.59 | 7,800 | — | — |
| 2018-10-19 | $44.75 | $85.30 | 6,100 | — | — |
| 2018-10-18 | $45.63 | $86.97 | 5,000 | — | — |
| 2018-10-17 | $45.37 | $86.48 | 4,300 | — | — |
| 2018-10-16 | $45.14 | $86.04 | 6,000 | — | — |
| 2018-10-15 | $45.12 | $86.00 | 4,700 | — | — |
| 2018-10-12 | $44.74 | $85.28 | 8,800 | — | — |
| 2018-10-11 | $46.63 | $88.88 | 7,100 | — | — |
| 2018-10-10 | $46.84 | $89.28 | 7,700 | — | — |
| 2018-10-09 | $46.97 | $89.53 | 7,100 | — | — |
| 2018-10-08 | $47.11 | $89.79 | 3,300 | — | — |
| 2018-10-05 | $46.21 | $88.08 | 3,400 | — | — |
| 2018-10-04 | $47.20 | $89.97 | 4,100 | — | — |
| 2018-10-03 | $47.25 | $90.06 | 2,600 | — | — |
| 2018-10-02 | $45.65 | $87.01 | 3,300 | — | — |
| 2018-10-01 | $45.49 | $86.71 | 5,200 | — | — |
| 2018-09-28 | $45.45 | $86.63 | 3,800 | — | — |
| 2018-09-27 | $45.60 | $86.92 | 2,600 | — | — |
| 2018-09-26 | $45.40 | $86.54 | 4,000 | — | — |
| 2018-09-25 | $45.30 | $86.34 | 3,700 | — | — |
| 2018-09-24 | $45.60 | $86.92 | 3,800 | — | — |
| 2018-09-21 | $46.10 | $87.87 | 29,000 | — | — |
| 2018-09-20 | $45.50 | $86.73 | 3,500 | — | — |
| 2018-09-19 | $45.35 | $86.44 | 4,500 | — | — |
| 2018-09-18 | $45.75 | $87.20 | 5,400 | — | — |
| 2018-09-17 | $45.95 | $87.58 | 5,200 | — | — |
| 2018-09-14 | $46.25 | $88.16 | 2,200 | — | — |
| 2018-09-13 | $46.00 | $87.68 | 2,500 | — | — |
| 2018-09-12 | $46.15 | $87.96 | 6,600 | — | — |
| 2018-09-11 | $46.10 | $87.87 | 3,000 | — | — |
| 2018-09-10 | $46.30 | $88.25 | 1,700 | — | — |
| 2018-09-07 | $46.25 | $88.16 | 3,800 | — | — |
| 2018-09-06 | $46.10 | $87.87 | 1,900 | — | — |
| 2018-09-05 | $46.25 | $88.16 | 4,300 | — | — |
| 2018-09-04 | $46.25 | $88.16 | 3,700 | — | — |
| 2018-08-31 | $46.00 | $87.68 | 2,900 | — | — |
| 2018-08-30 | $46.05 | $87.77 | 3,400 | — | — |
| 2018-08-29 | $46.45 | $88.54 | 6,700 | — | — |
| 2018-08-28 | $46.35 | $88.35 | 2,600 | — | — |
| 2018-08-27 | $47.15 | $89.87 | 2,900 | — | — |
| 2018-08-24 | $47.00 | $89.58 | 4,300 | — | — |
| 2018-08-23 | $46.70 | $89.01 | 3,800 | — | — |
| 2018-08-22 | $47.50 | $90.54 | 5,500 | — | — |
| 2018-08-21 | $46.80 | $89.20 | 3,400 | — | — |
| 2018-08-20 | $47.10 | $89.78 | 5,500 | — | — |
| 2018-08-17 | $46.80 | $89.20 | 5,400 | — | — |
| 2018-08-16 | $46.35 | $88.35 | 5,100 | — | — |
| 2018-08-15 | $45.95 | $87.58 | 3,300 | — | — |
| 2018-08-14 | $46.35 | $88.35 | 5,500 | — | — |
| 2018-08-13 | $45.70 | $87.11 | 9,700 | — | — |
| 2018-08-10 | $46.10 | $87.87 | 2,900 | — | — |
| 2018-08-09 | $45.95 | $87.58 | 3,600 | — | — |
| 2018-08-08 | $45.70 | $87.11 | 3,600 | — | — |
| 2018-08-07 | $45.40 | $86.54 | 3,500 | — | — |
| 2018-08-06 | $45.45 | $86.63 | 5,800 | — | — |
| 2018-08-03 | $46.10 | $87.87 | 3,300 | — | — |
| 2018-08-02 | $46.80 | $89.20 | 6,300 | — | — |
| 2018-08-01 | $46.65 | $88.92 | 2,200 | — | — |
| 2018-07-31 | $47.25 | $90.06 | 4,400 | — | — |
| 2018-07-30 | $47.10 | $89.78 | 5,000 | — | — |
| 2018-07-27 | $46.40 | $88.44 | 8,400 | — | — |
| 2018-07-26 | $47.50 | $90.54 | 1,300 | — | — |
| 2018-07-25 | $47.30 | $90.16 | 3,300 | — | — |
| 2018-07-24 | $47.15 | $89.87 | 4,300 | — | — |
| 2018-07-23 | $47.25 | $90.06 | 1,100 | — | — |
| 2018-07-20 | $47.35 | $90.25 | 2,000 | — | — |
| 2018-07-19 | $47.00 | $89.58 | 9,000 | — | — |
| 2018-07-18 | $46.75 | $89.11 | 1,900 | — | — |
| 2018-07-17 | $47.00 | $89.58 | 1,800 | — | — |
| 2018-07-16 | $47.00 | $89.58 | 8,800 | — | — |
| 2018-07-13 | $46.25 | $88.16 | 2,500 | — | — |
| 2018-07-12 | $47.05 | $89.68 | 2,400 | — | — |
| 2018-07-11 | $47.30 | $90.16 | 6,300 | — | — |
| 2018-07-10 | $47.10 | $89.78 | 6,100 | — | — |
| 2018-07-09 | $47.85 | $91.21 | 4,700 | — | — |
| 2018-07-06 | $47.30 | $90.16 | 6,500 | — | — |
| 2018-07-05 | $47.45 | $90.44 | 8,300 | — | — |
| 2018-07-03 | $47.45 | $90.44 | 2,500 | — | — |
| 2018-07-02 | $47.35 | $90.25 | 2,000 | — | — |
| 2018-06-29 | $46.40 | $88.44 | 8,000 | — | — |
| 2018-06-28 | $47.65 | $90.82 | 6,000 | — | — |
| 2018-06-27 | $47.75 | $91.01 | 6,200 | — | — |
| 2018-06-26 | $49.60 | $94.54 | 14,000 | — | — |
| 2018-06-25 | $49.00 | $93.40 | 15,600 | — | — |
| 2018-06-22 | $48.80 | $93.02 | 48,000 | — | — |
| 2018-06-21 | $48.70 | $92.83 | 5,600 | — | — |
| 2018-06-20 | $49.15 | $93.68 | 5,800 | — | — |
| 2018-06-19 | $48.60 | $92.63 | 13,200 | — | — |
| 2018-06-18 | $47.60 | $90.73 | 7,600 | — | — |
| 2018-06-15 | $46.60 | $88.82 | 11,200 | — | — |
| 2018-06-14 | $46.40 | $88.44 | 7,200 | — | — |
| 2018-06-13 | $46.35 | $88.35 | 6,200 | — | — |
| 2018-06-12 | $46.20 | $88.06 | 8,100 | — | — |
| 2018-06-11 | $46.55 | $88.73 | 8,800 | — | — |
| 2018-06-08 | $47.60 | $90.73 | 8,000 | — | — |
| 2018-06-07 | $47.88 | $91.26 | 11,000 | — | — |
| 2018-06-06 | $47.85 | $91.21 | 4,600 | — | — |
| 2018-06-05 | $47.95 | $91.40 | 10,500 | — | — |
| 2018-06-04 | $48.30 | $92.06 | 8,900 | — | — |
| 2018-06-01 | $48.50 | $92.44 | 16,900 | — | — |
| 2018-05-31 | $48.15 | $91.78 | 15,300 | — | — |
| 2018-05-30 | $49.00 | $93.40 | 11,900 | — | — |
| 2018-05-29 | $47.95 | $91.40 | 10,100 | — | — |
| 2018-05-25 | $48.35 | $92.16 | 11,800 | — | — |
| 2018-05-24 | $48.20 | $91.87 | 5,200 | — | — |
| 2018-05-23 | $48.75 | $92.92 | 13,600 | — | — |
| 2018-05-22 | $48.60 | $92.63 | 36,600 | — | — |
| 2018-05-21 | $48.65 | $92.73 | 11,400 | — | — |
| 2018-05-18 | $48.20 | $91.87 | 8,500 | — | — |
| 2018-05-17 | $48.45 | $91.24 | 4,800 | — | — |
| 2018-05-16 | $47.30 | $89.08 | 7,100 | — | — |
| 2018-05-15 | $46.70 | $87.95 | 11,400 | — | — |
| 2018-05-14 | $46.45 | $87.48 | 7,500 | — | — |
| 2018-05-11 | $47.35 | $89.17 | 37,600 | — | — |
| 2018-05-10 | $45.40 | $85.50 | 9,100 | — | — |
| 2018-05-09 | $46.35 | $87.29 | 9,500 | — | — |
| 2018-05-08 | $45.10 | $84.93 | 11,300 | — | — |
| 2018-05-07 | $45.40 | $85.50 | 1,200 | — | — |
| 2018-05-04 | $45.65 | $85.97 | 2,500 | — | — |
| 2018-05-03 | $45.60 | $85.88 | 1,900 | — | — |
| 2018-05-02 | $46.70 | $87.95 | 9,300 | — | — |
| 2018-05-01 | $45.50 | $85.69 | 5,100 | — | — |
| 2018-04-30 | $45.85 | $86.35 | 8,700 | — | — |
| 2018-04-27 | $45.85 | $86.35 | 1,300 | — | — |
| 2018-04-26 | $46.90 | $88.32 | 2,700 | — | — |
| 2018-04-25 | $45.75 | $86.16 | 3,700 | — | — |
| 2018-04-24 | $46.15 | $86.91 | 900 | — | — |
| 2018-04-23 | $46.45 | $87.48 | 2,600 | — | — |
| 2018-04-20 | $46.60 | $87.76 | 8,000 | — | — |
| 2018-04-19 | $46.00 | $86.63 | 4,600 | — | — |
| 2018-04-18 | $45.35 | $85.41 | 4,200 | — | — |
| 2018-04-17 | $45.50 | $85.69 | 28,700 | — | — |
| 2018-04-16 | $45.90 | $86.44 | 14,400 | — | — |
| 2018-04-13 | $44.25 | $83.33 | 6,700 | — | — |
| 2018-04-12 | $44.75 | $84.28 | 3,600 | — | — |
| 2018-04-11 | $44.70 | $84.18 | 3,500 | — | — |
| 2018-04-10 | $44.05 | $82.96 | 1,900 | — | — |
| 2018-04-09 | $44.05 | $82.96 | 8,400 | — | — |
| 2018-04-06 | $44.10 | $83.05 | 1,200 | — | — |
| 2018-04-05 | $44.50 | $83.80 | 2,000 | — | — |
| 2018-04-04 | $44.35 | $83.52 | 7,700 | — | — |
| 2018-04-03 | $43.90 | $82.67 | 5,600 | — | — |
| 2018-04-02 | $44.05 | $82.96 | 5,800 | — | — |
| 2018-03-29 | $45.05 | $84.84 | 7,200 | — | — |
| 2018-03-28 | $45.00 | $84.75 | 5,500 | — | — |
| 2018-03-27 | $43.55 | $82.02 | 6,200 | — | — |
| 2018-03-26 | $44.00 | $82.86 | 6,800 | — | — |
| 2018-03-23 | $43.25 | $81.45 | 12,500 | — | — |
| 2018-03-22 | $44.50 | $83.80 | 10,200 | — | — |
| 2018-03-21 | $44.00 | $82.86 | 7,500 | — | — |
| 2018-03-20 | $43.15 | $81.26 | 2,500 | — | — |
| 2018-03-19 | $43.15 | $81.26 | 3,000 | — | — |
| 2018-03-16 | $43.55 | $82.02 | 21,800 | — | — |
| 2018-03-15 | $42.65 | $80.32 | 5,000 | — | — |
| 2018-03-14 | $42.60 | $80.23 | 3,600 | — | — |
| 2018-03-13 | $42.35 | $79.76 | 7,100 | — | — |
| 2018-03-12 | $41.65 | $78.44 | 10,700 | — | — |
| 2018-03-09 | $41.95 | $79.00 | 7,400 | — | — |
| 2018-03-08 | $41.85 | $78.81 | 6,000 | — | — |
| 2018-03-07 | $41.85 | $78.81 | 15,000 | — | — |
| 2018-03-06 | $41.00 | $77.21 | 13,700 | — | — |
| 2018-03-05 | $41.50 | $78.15 | 9,900 | — | — |
| 2018-03-02 | $41.25 | $77.68 | 15,100 | — | — |
| 2018-03-01 | $38.90 | $73.26 | 27,400 | — | — |
| 2018-02-28 | $39.85 | $75.05 | 3,400 | — | — |
| 2018-02-27 | $41.55 | $78.25 | 1,200 | — | — |
| 2018-02-26 | $42.30 | $79.66 | 18,400 | — | — |
| 2018-02-23 | $39.70 | $74.76 | 1,400 | — | — |
| 2018-02-22 | $39.05 | $73.54 | 2,800 | — | — |
| 2018-02-21 | $37.75 | $71.09 | 5,400 | — | — |
| 2018-02-20 | $37.95 | $71.47 | 3,400 | — | — |
| 2018-02-16 | $39.30 | $74.01 | 6,600 | — | — |
| 2018-02-15 | $38.65 | $72.79 | 3,100 | — | — |
| 2018-02-14 | $38.10 | $71.75 | 9,100 | — | — |
| 2018-02-13 | $38.40 | $72.32 | 5,600 | — | — |
| 2018-02-12 | $39.85 | $75.05 | 3,900 | — | — |
| 2018-02-09 | $40.20 | $75.71 | 6,500 | — | — |
| 2018-02-08 | $39.25 | $73.92 | 4,300 | — | — |
| 2018-02-07 | $39.75 | $74.86 | 8,700 | — | — |
| 2018-02-06 | $41.35 | $77.87 | 6,400 | — | — |
| 2018-02-05 | $40.50 | $76.27 | 4,000 | — | — |
| 2018-02-02 | $41.25 | $77.68 | 15,400 | — | — |
| 2018-02-01 | $43.80 | $82.49 | 1,300 | — | — |
| 2018-01-31 | $43.60 | $82.11 | 5,400 | — | — |
| 2018-01-30 | $43.60 | $82.11 | 3,500 | — | — |
| 2018-01-29 | $43.60 | $82.11 | 4,200 | — | — |
| 2018-01-26 | $43.45 | $81.83 | 2,600 | — | — |
| 2018-01-25 | $43.60 | $82.11 | 500 | — | — |
| 2018-01-24 | $43.60 | $82.11 | 1,000 | — | — |
| 2018-01-23 | $43.85 | $82.58 | 2,300 | — | — |
| 2018-01-22 | $44.15 | $83.15 | 5,300 | — | — |
| 2018-01-19 | $45.30 | $85.31 | 5,700 | — | — |
| 2018-01-18 | $43.95 | $82.77 | 1,400 | — | — |
| 2018-01-17 | $44.90 | $84.56 | 3,100 | — | — |
| 2018-01-16 | $43.50 | $81.92 | 5,600 | — | — |
| 2018-01-12 | $43.90 | $82.67 | 7,000 | — | — |
| 2018-01-11 | $45.15 | $85.03 | 3,000 | — | — |
| 2018-01-10 | $44.90 | $84.56 | 900 | — | — |
| 2018-01-09 | $44.85 | $84.46 | 2,900 | — | — |
| 2018-01-08 | $45.25 | $85.22 | 2,400 | — | — |
| 2018-01-05 | $46.25 | $87.10 | 1,800 | — | — |
| 2018-01-04 | $46.05 | $86.72 | 5,100 | — | — |
| 2018-01-03 | $45.30 | $85.31 | 6,400 | — | — |
| 2018-01-02 | $45.10 | $84.93 | 4,000 | — | — |