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
- 2011-01-21 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 | $48.50 | $177.56 | 71,140 | — | — |
| 2018-12-28 | $47.65 | $174.45 | 49,000 | — | — |
| 2018-12-27 | $47.30 | $173.17 | 71,020 | — | — |
| 2018-12-26 | $45.60 | $166.95 | 128,700 | — | — |
| 2018-12-24 | $42.45 | $155.41 | 63,580 | — | — |
| 2018-12-21 | $42.15 | $154.31 | 153,820 | — | — |
| 2018-12-20 | $41.05 | $147.82 | 438,540 | — | — |
| 2018-12-19 | $43.60 | $157.00 | 203,020 | — | — |
| 2018-12-18 | $45.25 | $162.94 | 192,860 | — | — |
| 2018-12-17 | $47.50 | $171.04 | 109,100 | — | — |
| 2018-12-14 | $47.65 | $171.58 | 148,280 | — | — |
| 2018-12-13 | $49.20 | $177.16 | 64,440 | — | — |
| 2018-12-12 | $49.75 | $179.14 | 47,940 | — | — |
| 2018-12-11 | $48.30 | $173.92 | 49,160 | — | — |
| 2018-12-10 | $47.80 | $172.12 | 94,860 | — | — |
| 2018-12-07 | $48.70 | $175.36 | 50,440 | — | — |
| 2018-12-06 | $49.35 | $177.70 | 165,600 | — | — |
| 2018-12-04 | $49.65 | $178.78 | 56,440 | — | — |
| 2018-12-03 | $50.05 | $180.22 | 95,280 | — | — |
| 2018-11-30 | $50.00 | $180.04 | 48,400 | — | — |
| 2018-11-29 | $50.00 | $180.04 | 44,080 | — | — |
| 2018-11-28 | $50.00 | $180.04 | 98,900 | — | — |
| 2018-11-27 | $49.60 | $178.60 | 65,640 | — | — |
| 2018-11-26 | $50.00 | $180.04 | 56,500 | — | — |
| 2018-11-23 | $49.70 | $178.96 | 41,880 | — | — |
| 2018-11-21 | $50.10 | $180.40 | 68,740 | — | — |
| 2018-11-20 | $50.55 | $179.59 | 78,440 | — | — |
| 2018-11-19 | $50.90 | $180.84 | 80,980 | — | — |
| 2018-11-16 | $51.15 | $181.73 | 87,700 | — | — |
| 2018-11-15 | $51.95 | $184.57 | 53,200 | — | — |
| 2018-11-14 | $52.35 | $185.99 | 52,000 | — | — |
| 2018-11-13 | $52.10 | $185.10 | 48,660 | — | — |
| 2018-11-12 | $52.50 | $186.52 | 36,080 | — | — |
| 2018-11-09 | $52.55 | $186.70 | 56,880 | — | — |
| 2018-11-08 | $52.95 | $188.12 | 58,080 | — | — |
| 2018-11-07 | $53.15 | $188.83 | 65,140 | — | — |
| 2018-11-06 | $53.90 | $191.50 | 45,080 | — | — |
| 2018-11-05 | $53.20 | $189.01 | 45,100 | — | — |
| 2018-11-02 | $52.50 | $186.52 | 52,600 | — | — |
| 2018-11-01 | $53.50 | $190.08 | 63,340 | — | — |
| 2018-10-31 | $51.80 | $184.04 | 67,640 | — | — |
| 2018-10-30 | $51.15 | $181.73 | 31,000 | — | — |
| 2018-10-29 | $51.10 | $181.55 | 50,800 | — | — |
| 2018-10-26 | $51.15 | $181.73 | 45,460 | — | — |
| 2018-10-25 | $51.20 | $181.90 | 72,480 | — | — |
| 2018-10-24 | $50.75 | $180.30 | 104,040 | — | — |
| 2018-10-23 | $52.25 | $185.63 | 111,480 | — | — |
| 2018-10-22 | $54.70 | $191.94 | 108,540 | — | — |
| 2018-10-19 | $54.90 | $192.64 | 41,080 | — | — |
| 2018-10-18 | $54.35 | $190.71 | 50,760 | — | — |
| 2018-10-17 | $55.00 | $192.99 | 38,740 | — | — |
| 2018-10-16 | $54.85 | $192.47 | 60,020 | — | — |
| 2018-10-15 | $53.90 | $189.13 | 43,220 | — | — |
| 2018-10-12 | $52.70 | $184.92 | 62,120 | — | — |
| 2018-10-11 | $51.85 | $181.94 | 155,660 | — | — |
| 2018-10-10 | $53.35 | $187.20 | 74,780 | — | — |
| 2018-10-09 | $54.70 | $191.94 | 50,620 | — | — |
| 2018-10-08 | $54.20 | $190.19 | 34,740 | — | — |
| 2018-10-05 | $53.80 | $188.78 | 38,840 | — | — |
| 2018-10-04 | $53.90 | $189.13 | 54,300 | — | — |
| 2018-10-03 | $53.95 | $189.31 | 31,340 | — | — |
| 2018-10-02 | $54.05 | $189.66 | 36,820 | — | — |
| 2018-10-01 | $53.00 | $185.97 | 68,060 | — | — |
| 2018-09-28 | $53.00 | $185.97 | 77,340 | — | — |
| 2018-09-27 | $52.85 | $185.45 | 60,380 | — | — |
| 2018-09-26 | $53.15 | $186.50 | 43,540 | — | — |
| 2018-09-25 | $53.30 | $187.03 | 45,380 | — | — |
| 2018-09-24 | $53.15 | $186.50 | 49,360 | — | — |
| 2018-09-21 | $53.45 | $187.55 | 48,720 | — | — |
| 2018-09-20 | $53.70 | $188.43 | 50,820 | — | — |
| 2018-09-19 | $53.90 | $189.13 | 97,380 | — | — |
| 2018-09-18 | $54.35 | $188.34 | 117,820 | — | — |
| 2018-09-17 | $54.30 | $188.17 | 87,280 | — | — |
| 2018-09-14 | $54.00 | $187.13 | 35,260 | — | — |
| 2018-09-13 | $53.90 | $186.78 | 60,720 | — | — |
| 2018-09-12 | $53.90 | $186.78 | 60,300 | — | — |
| 2018-09-11 | $53.85 | $186.61 | 48,000 | — | — |
| 2018-09-10 | $53.80 | $186.44 | 46,120 | — | — |
| 2018-09-07 | $53.90 | $186.78 | 55,520 | — | — |
| 2018-09-06 | $54.00 | $187.13 | 48,360 | — | — |
| 2018-09-05 | $53.85 | $186.61 | 47,540 | — | — |
| 2018-09-04 | $54.05 | $187.30 | 68,620 | — | — |
| 2018-08-31 | $54.00 | $187.13 | 43,500 | — | — |
| 2018-08-30 | $54.00 | $187.13 | 46,480 | — | — |
| 2018-08-29 | $54.00 | $187.13 | 47,680 | — | — |
| 2018-08-28 | $54.05 | $187.30 | 56,000 | — | — |
| 2018-08-27 | $54.20 | $187.82 | 60,400 | — | — |
| 2018-08-24 | $54.50 | $188.86 | 58,860 | — | — |
| 2018-08-23 | $54.45 | $188.69 | 63,460 | — | — |
| 2018-08-22 | $54.95 | $190.42 | 90,000 | — | — |
| 2018-08-21 | $56.30 | $192.76 | 90,180 | — | — |
| 2018-08-20 | $56.40 | $193.10 | 75,260 | — | — |
| 2018-08-17 | $56.00 | $191.73 | 48,200 | — | — |
| 2018-08-16 | $55.85 | $191.22 | 77,760 | — | — |
| 2018-08-15 | $55.95 | $191.56 | 48,240 | — | — |
| 2018-08-14 | $56.25 | $192.59 | 54,080 | — | — |
| 2018-08-13 | $56.50 | $193.45 | 68,600 | — | — |
| 2018-08-10 | $57.10 | $195.50 | 55,880 | — | — |
| 2018-08-09 | $57.30 | $196.19 | 48,280 | — | — |
| 2018-08-08 | $57.20 | $195.84 | 51,280 | — | — |
| 2018-08-07 | $57.10 | $195.50 | 56,920 | — | — |
| 2018-08-06 | $56.75 | $194.30 | 60,460 | — | — |
| 2018-08-03 | $56.20 | $192.42 | 46,760 | — | — |
| 2018-08-02 | $56.25 | $192.59 | 45,160 | — | — |
| 2018-08-01 | $56.10 | $192.08 | 45,320 | — | — |
| 2018-07-31 | $55.60 | $190.37 | 37,180 | — | — |
| 2018-07-30 | $55.35 | $189.51 | 40,980 | — | — |
| 2018-07-27 | $55.20 | $189.00 | 35,400 | — | — |
| 2018-07-26 | $55.50 | $190.02 | 38,560 | — | — |
| 2018-07-25 | $54.90 | $187.97 | 25,920 | — | — |
| 2018-07-24 | $54.50 | $186.60 | 42,420 | — | — |
| 2018-07-23 | $54.00 | $184.89 | 52,040 | — | — |
| 2018-07-20 | $55.15 | $188.82 | 59,940 | — | — |
| 2018-07-19 | $55.95 | $189.25 | 80,660 | — | — |
| 2018-07-18 | $55.75 | $188.58 | 64,980 | — | — |
| 2018-07-17 | $55.90 | $189.08 | 59,900 | — | — |
| 2018-07-16 | $56.15 | $189.93 | 72,760 | — | — |
| 2018-07-13 | $55.50 | $187.73 | 85,100 | — | — |
| 2018-07-12 | $54.65 | $184.86 | 55,180 | — | — |
| 2018-07-11 | $54.25 | $183.50 | 35,180 | — | — |
| 2018-07-10 | $53.80 | $181.98 | 72,920 | — | — |
| 2018-07-09 | $52.75 | $178.43 | 84,060 | — | — |
| 2018-07-06 | $52.65 | $178.09 | 59,660 | — | — |
| 2018-07-05 | $52.55 | $177.75 | 57,460 | — | — |
| 2018-07-03 | $52.80 | $178.60 | 21,240 | — | — |
| 2018-07-02 | $52.80 | $178.60 | 62,280 | — | — |
| 2018-06-29 | $52.10 | $176.23 | 56,760 | — | — |
| 2018-06-28 | $52.00 | $175.89 | 23,000 | — | — |
| 2018-06-27 | $51.90 | $175.55 | 27,720 | — | — |
| 2018-06-26 | $51.70 | $174.88 | 33,760 | — | — |
| 2018-06-25 | $51.65 | $174.71 | 42,440 | — | — |
| 2018-06-22 | $51.80 | $175.22 | 28,120 | — | — |
| 2018-06-21 | $51.95 | $175.72 | 26,320 | — | — |
| 2018-06-20 | $52.20 | $176.57 | 52,280 | — | — |
| 2018-06-19 | $53.05 | $177.16 | 60,180 | — | — |
| 2018-06-18 | $53.00 | $176.99 | 70,620 | — | — |
| 2018-06-15 | $52.80 | $176.33 | 40,900 | — | — |
| 2018-06-14 | $52.50 | $175.32 | 68,280 | — | — |
| 2018-06-13 | $52.90 | $176.66 | 33,940 | — | — |
| 2018-06-12 | $53.10 | $177.33 | 58,800 | — | — |
| 2018-06-11 | $52.85 | $176.49 | 65,180 | — | — |
| 2018-06-08 | $52.95 | $176.83 | 62,180 | — | — |
| 2018-06-07 | $53.05 | $177.16 | 45,160 | — | — |
| 2018-06-06 | $53.45 | $178.50 | 57,240 | — | — |
| 2018-06-05 | $54.00 | $180.33 | 67,460 | — | — |
| 2018-06-04 | $53.55 | $178.83 | 116,340 | — | — |
| 2018-06-01 | $52.70 | $175.99 | 56,680 | — | — |
| 2018-05-31 | $52.65 | $175.82 | 48,580 | — | — |
| 2018-05-30 | $53.30 | $177.99 | 60,700 | — | — |
| 2018-05-29 | $53.60 | $179.00 | 84,680 | — | — |
| 2018-05-25 | $54.95 | $183.50 | 25,640 | — | — |
| 2018-05-24 | $55.45 | $185.17 | 49,080 | — | — |
| 2018-05-23 | $56.00 | $187.01 | 48,020 | — | — |
| 2018-05-22 | $56.20 | $187.68 | 44,780 | — | — |
| 2018-05-21 | $57.35 | $189.27 | 114,180 | — | — |
| 2018-05-18 | $57.80 | $190.75 | 60,420 | — | — |
| 2018-05-17 | $56.85 | $187.62 | 51,180 | — | — |
| 2018-05-16 | $56.10 | $185.14 | 57,780 | — | — |
| 2018-05-15 | $56.25 | $185.64 | 34,000 | — | — |
| 2018-05-14 | $56.00 | $184.81 | 62,000 | — | — |
| 2018-05-11 | $55.85 | $184.32 | 50,080 | — | — |
| 2018-05-10 | $55.10 | $181.84 | 41,440 | — | — |
| 2018-05-09 | $54.95 | $181.35 | 34,020 | — | — |
| 2018-05-08 | $54.55 | $180.03 | 29,640 | — | — |
| 2018-05-07 | $54.30 | $179.20 | 39,200 | — | — |
| 2018-05-04 | $54.45 | $179.70 | 30,560 | — | — |
| 2018-05-03 | $54.65 | $180.36 | 38,200 | — | — |
| 2018-05-02 | $54.55 | $180.03 | 44,460 | — | — |
| 2018-05-01 | $53.75 | $177.38 | 32,860 | — | — |
| 2018-04-30 | $53.65 | $177.06 | 41,260 | — | — |
| 2018-04-27 | $53.50 | $176.56 | 36,820 | — | — |
| 2018-04-26 | $53.55 | $176.72 | 30,780 | — | — |
| 2018-04-25 | $52.95 | $174.74 | 9,360 | — | — |
| 2018-04-24 | $52.75 | $174.08 | 20,000 | — | — |
| 2018-04-23 | $52.55 | $173.42 | 20,980 | — | — |
| 2018-04-20 | $52.95 | $174.74 | 20,400 | — | — |
| 2018-04-19 | $52.40 | $172.93 | 56,460 | — | — |
| 2018-04-18 | $54.35 | $177.14 | 66,400 | — | — |
| 2018-04-17 | $53.60 | $174.69 | 62,580 | — | — |
| 2018-04-16 | $53.60 | $174.69 | 48,480 | — | — |
| 2018-04-13 | $52.95 | $172.57 | 55,060 | — | — |
| 2018-04-12 | $52.70 | $171.76 | 22,060 | — | — |
| 2018-04-11 | $52.95 | $172.57 | 42,840 | — | — |
| 2018-04-10 | $52.15 | $169.97 | 24,560 | — | — |
| 2018-04-09 | $52.50 | $171.11 | 43,660 | — | — |
| 2018-04-06 | $51.85 | $168.99 | 30,960 | — | — |
| 2018-04-05 | $51.80 | $168.83 | 48,900 | — | — |
| 2018-04-04 | $51.30 | $167.20 | 29,120 | — | — |
| 2018-04-03 | $51.00 | $166.22 | 34,320 | — | — |
| 2018-04-02 | $51.05 | $166.38 | 44,860 | — | — |
| 2018-03-29 | $50.65 | $165.08 | 34,880 | — | — |
| 2018-03-28 | $50.65 | $165.08 | 34,240 | — | — |
| 2018-03-27 | $50.30 | $163.94 | 37,860 | — | — |
| 2018-03-26 | $50.55 | $164.75 | 31,200 | — | — |
| 2018-03-23 | $50.20 | $163.61 | 50,380 | — | — |
| 2018-03-22 | $50.10 | $163.29 | 52,420 | — | — |
| 2018-03-21 | $50.05 | $163.12 | 59,080 | — | — |
| 2018-03-20 | $50.70 | $163.04 | 52,920 | — | — |
| 2018-03-19 | $50.75 | $163.20 | 55,100 | — | — |
| 2018-03-16 | $50.75 | $163.20 | 34,640 | — | — |
| 2018-03-15 | $50.60 | $162.72 | 38,660 | — | — |
| 2018-03-14 | $50.70 | $163.04 | 31,580 | — | — |
| 2018-03-13 | $50.70 | $163.04 | 53,840 | — | — |
| 2018-03-12 | $50.45 | $162.24 | 43,180 | — | — |
| 2018-03-09 | $50.30 | $161.76 | 38,900 | — | — |
| 2018-03-08 | $50.35 | $161.92 | 37,400 | — | — |
| 2018-03-07 | $50.35 | $161.92 | 26,180 | — | — |
| 2018-03-06 | $50.45 | $162.24 | 41,460 | — | — |
| 2018-03-05 | $50.35 | $161.92 | 34,620 | — | — |
| 2018-03-02 | $50.35 | $161.92 | 33,220 | — | — |
| 2018-03-01 | $50.35 | $161.92 | 44,500 | — | — |
| 2018-02-28 | $50.25 | $161.59 | 26,460 | — | — |
| 2018-02-27 | $50.40 | $162.08 | 27,120 | — | — |
| 2018-02-26 | $50.60 | $162.72 | 25,020 | — | — |
| 2018-02-23 | $50.90 | $163.68 | 32,180 | — | — |
| 2018-02-22 | $50.25 | $161.59 | 24,080 | — | — |
| 2018-02-21 | $49.95 | $160.63 | 44,440 | — | — |
| 2018-02-20 | $50.15 | $161.27 | 50,800 | — | — |
| 2018-02-16 | $50.30 | $161.76 | 40,940 | — | — |
| 2018-02-15 | $50.90 | $161.51 | 75,120 | — | — |
| 2018-02-14 | $50.95 | $161.67 | 59,500 | — | — |
| 2018-02-13 | $50.95 | $161.67 | 54,280 | — | — |
| 2018-02-12 | $50.50 | $160.24 | 69,600 | — | — |
| 2018-02-09 | $51.05 | $161.99 | 67,600 | — | — |
| 2018-02-08 | $52.00 | $165.00 | 62,320 | — | — |
| 2018-02-07 | $51.60 | $163.74 | 58,460 | — | — |
| 2018-02-06 | $50.75 | $161.04 | 53,760 | — | — |
| 2018-02-05 | $49.35 | $156.60 | 69,120 | — | — |
| 2018-02-02 | $50.35 | $159.77 | 27,160 | — | — |
| 2018-02-01 | $51.35 | $162.94 | 25,360 | — | — |
| 2018-01-31 | $50.85 | $161.36 | 38,800 | — | — |
| 2018-01-30 | $50.30 | $159.61 | 45,120 | — | — |
| 2018-01-29 | $49.90 | $158.34 | 49,240 | — | — |
| 2018-01-26 | $50.50 | $160.24 | 36,100 | — | — |
| 2018-01-25 | $50.65 | $160.72 | 15,420 | — | — |
| 2018-01-24 | $50.55 | $160.40 | 41,380 | — | — |
| 2018-01-23 | $50.55 | $160.40 | 63,960 | — | — |
| 2018-01-22 | $50.55 | $160.40 | 48,540 | — | — |
| 2018-01-19 | $50.75 | $158.90 | 44,960 | — | — |
| 2018-01-18 | $50.90 | $159.37 | 50,220 | — | — |
| 2018-01-17 | $50.95 | $159.52 | 56,420 | — | — |
| 2018-01-16 | $51.60 | $161.56 | 32,600 | — | — |
| 2018-01-12 | $51.70 | $161.87 | 48,320 | — | — |
| 2018-01-11 | $50.80 | $159.05 | 35,780 | — | — |
| 2018-01-10 | $50.10 | $156.86 | 33,920 | — | — |
| 2018-01-09 | $49.80 | $155.92 | 107,400 | — | — |
| 2018-01-08 | $47.25 | $147.94 | 233,860 | — | — |
| 2018-01-05 | $50.15 | $157.02 | 67,440 | — | — |
| 2018-01-04 | $51.85 | $162.34 | 37,040 | — | — |
| 2018-01-03 | $52.45 | $164.22 | 55,860 | — | — |
| 2018-01-02 | $51.10 | $159.99 | 74,160 | — | — |