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
- 1996-11-15 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 | $34.80 | $91.75 | 56,990 | — | — |
| 2018-12-28 | $34.80 | $91.75 | 61,180 | — | — |
| 2018-12-27 | $34.20 | $90.17 | 46,740 | — | — |
| 2018-12-26 | $35.40 | $93.33 | 51,000 | — | — |
| 2018-12-24 | $33.80 | $89.11 | 29,410 | — | — |
| 2018-12-21 | $34.00 | $89.64 | 99,120 | — | — |
| 2018-12-20 | $35.40 | $93.33 | 135,290 | — | — |
| 2018-12-19 | $35.20 | $92.80 | 74,245 | — | — |
| 2018-12-18 | $35.20 | $92.80 | 81,340 | — | — |
| 2018-12-17 | $36.60 | $96.49 | 97,175 | — | — |
| 2018-12-14 | $37.20 | $98.07 | 133,345 | — | — |
| 2018-12-13 | $39.40 | $103.87 | 78,480 | — | — |
| 2018-12-12 | $39.60 | $104.40 | 57,180 | — | — |
| 2018-12-11 | $37.80 | $99.66 | 96,965 | — | — |
| 2018-12-10 | $39.00 | $102.82 | 110,100 | — | — |
| 2018-12-07 | $42.20 | $111.26 | 49,675 | — | — |
| 2018-12-06 | $42.00 | $110.73 | 90,370 | — | — |
| 2018-12-04 | $43.40 | $114.42 | 52,820 | — | — |
| 2018-12-03 | $46.60 | $122.86 | 71,140 | — | — |
| 2018-11-30 | $46.00 | $121.28 | 45,895 | — | — |
| 2018-11-29 | $46.40 | $122.33 | 128,570 | — | — |
| 2018-11-28 | $49.40 | $130.24 | 62,010 | — | — |
| 2018-11-27 | $49.80 | $131.29 | 79,355 | — | — |
| 2018-11-26 | $48.60 | $128.13 | 41,485 | — | — |
| 2018-11-23 | $48.40 | $127.60 | 31,605 | — | — |
| 2018-11-21 | $51.20 | $134.98 | 52,985 | — | — |
| 2018-11-20 | $49.80 | $131.29 | 72,585 | — | — |
| 2018-11-19 | $52.40 | $138.15 | 55,770 | — | — |
| 2018-11-16 | $49.40 | $130.24 | 85,255 | — | — |
| 2018-11-15 | $49.60 | $130.77 | 45,900 | — | — |
| 2018-11-14 | $49.00 | $129.18 | 83,700 | — | — |
| 2018-11-13 | $48.00 | $126.55 | 116,235 | — | — |
| 2018-11-12 | $49.00 | $129.18 | 54,210 | — | — |
| 2018-11-09 | $52.20 | $137.62 | 216,440 | — | — |
| 2018-11-08 | $52.60 | $138.68 | 67,585 | — | — |
| 2018-11-07 | $53.80 | $141.84 | 87,065 | — | — |
| 2018-11-06 | $49.00 | $129.18 | 38,155 | — | — |
| 2018-11-05 | $49.00 | $129.18 | 38,715 | — | — |
| 2018-11-02 | $48.20 | $127.08 | 33,535 | — | — |
| 2018-11-01 | $48.40 | $127.60 | 59,615 | — | — |
| 2018-10-31 | $48.20 | $127.08 | 113,350 | — | — |
| 2018-10-30 | $48.60 | $128.13 | 136,700 | — | — |
| 2018-10-29 | $47.40 | $124.97 | 93,235 | — | — |
| 2018-10-26 | $50.00 | $131.82 | 73,300 | — | — |
| 2018-10-25 | $49.40 | $130.24 | 246,495 | — | — |
| 2018-10-24 | $51.60 | $136.04 | 91,055 | — | — |
| 2018-10-23 | $53.40 | $140.78 | 109,755 | — | — |
| 2018-10-22 | $55.80 | $147.11 | 44,725 | — | — |
| 2018-10-19 | $57.40 | $151.33 | 43,980 | — | — |
| 2018-10-18 | $57.80 | $152.39 | 60,795 | — | — |
| 2018-10-17 | $59.20 | $156.08 | 50,080 | — | — |
| 2018-10-16 | $60.60 | $159.77 | 46,195 | — | — |
| 2018-10-15 | $60.80 | $160.29 | 55,605 | — | — |
| 2018-10-12 | $62.40 | $164.51 | 49,955 | — | — |
| 2018-10-11 | $62.00 | $163.46 | 79,840 | — | — |
| 2018-10-10 | $63.40 | $167.15 | 74,425 | — | — |
| 2018-10-09 | $66.40 | $175.06 | 78,970 | — | — |
| 2018-10-08 | $65.00 | $171.37 | 42,135 | — | — |
| 2018-10-05 | $66.80 | $176.11 | 334,040 | — | — |
| 2018-10-04 | $68.80 | $181.39 | 74,855 | — | — |
| 2018-10-03 | $70.00 | $184.55 | 59,475 | — | — |
| 2018-10-02 | $68.20 | $179.80 | 54,020 | — | — |
| 2018-10-01 | $70.00 | $184.55 | 57,155 | — | — |
| 2018-09-28 | $69.20 | $182.44 | 41,560 | — | — |
| 2018-09-27 | $69.60 | $183.49 | 49,755 | — | — |
| 2018-09-26 | $68.80 | $181.39 | 55,775 | — | — |
| 2018-09-25 | $72.60 | $191.40 | 58,750 | — | — |
| 2018-09-24 | $71.80 | $189.29 | 85,530 | — | — |
| 2018-09-21 | $73.00 | $192.46 | 82,490 | — | — |
| 2018-09-20 | $75.40 | $198.79 | 49,330 | — | — |
| 2018-09-19 | $75.80 | $199.84 | 47,910 | — | — |
| 2018-09-18 | $74.00 | $195.10 | 42,415 | — | — |
| 2018-09-17 | $71.60 | $188.77 | 39,040 | — | — |
| 2018-09-14 | $72.40 | $190.88 | 36,010 | — | — |
| 2018-09-13 | $71.40 | $188.24 | 41,575 | — | — |
| 2018-09-12 | $73.40 | $193.51 | 51,140 | — | — |
| 2018-09-11 | $72.20 | $190.35 | 49,790 | — | — |
| 2018-09-10 | $68.80 | $181.39 | 50,640 | — | — |
| 2018-09-07 | $70.20 | $185.08 | 67,580 | — | — |
| 2018-09-06 | $69.00 | $181.91 | 94,680 | — | — |
| 2018-09-05 | $71.20 | $187.71 | 89,015 | — | — |
| 2018-09-04 | $76.80 | $202.48 | 51,855 | — | — |
| 2018-08-31 | $77.80 | $205.11 | 35,550 | — | — |
| 2018-08-30 | $79.40 | $209.33 | 45,260 | — | — |
| 2018-08-29 | $81.60 | $215.13 | 40,960 | — | — |
| 2018-08-28 | $80.60 | $212.50 | 57,530 | — | — |
| 2018-08-27 | $81.40 | $214.60 | 52,515 | — | — |
| 2018-08-24 | $79.80 | $210.39 | 36,675 | — | — |
| 2018-08-23 | $79.80 | $210.39 | 49,730 | — | — |
| 2018-08-22 | $80.00 | $210.91 | 81,265 | — | — |
| 2018-08-21 | $76.40 | $201.42 | 72,400 | — | — |
| 2018-08-20 | $76.00 | $200.37 | 51,080 | — | — |
| 2018-08-17 | $74.20 | $195.62 | 77,895 | — | — |
| 2018-08-16 | $70.40 | $185.60 | 61,000 | — | — |
| 2018-08-15 | $70.60 | $186.13 | 100,715 | — | — |
| 2018-08-14 | $75.80 | $199.84 | 92,740 | — | — |
| 2018-08-13 | $73.40 | $193.51 | 101,155 | — | — |
| 2018-08-10 | $74.20 | $195.62 | 92,485 | — | — |
| 2018-08-09 | $71.60 | $188.77 | 61,025 | — | — |
| 2018-08-08 | $72.60 | $191.40 | 81,070 | — | — |
| 2018-08-07 | $72.60 | $191.40 | 70,780 | — | — |
| 2018-08-06 | $71.20 | $187.71 | 34,780 | — | — |
| 2018-08-03 | $72.60 | $191.40 | 57,135 | — | — |
| 2018-08-02 | $73.00 | $192.46 | 54,000 | — | — |
| 2018-08-01 | $73.20 | $192.99 | 71,395 | — | — |
| 2018-07-31 | $72.60 | $191.40 | 78,470 | — | — |
| 2018-07-30 | $72.60 | $191.40 | 77,045 | — | — |
| 2018-07-27 | $70.20 | $185.08 | 77,455 | — | — |
| 2018-07-26 | $71.20 | $187.71 | 160,320 | — | — |
| 2018-07-25 | $69.20 | $182.44 | 75,570 | — | — |
| 2018-07-24 | $68.60 | $180.86 | 58,225 | — | — |
| 2018-07-23 | $69.40 | $182.97 | 97,115 | — | — |
| 2018-07-20 | $73.00 | $192.46 | 61,965 | — | — |
| 2018-07-19 | $73.20 | $192.99 | 95,875 | — | — |
| 2018-07-18 | $72.80 | $191.93 | 109,385 | — | — |
| 2018-07-17 | $72.40 | $190.88 | 36,765 | — | — |
| 2018-07-16 | $72.40 | $190.88 | 61,025 | — | — |
| 2018-07-13 | $73.00 | $192.46 | 83,710 | — | — |
| 2018-07-12 | $74.00 | $195.10 | 106,970 | — | — |
| 2018-07-11 | $71.60 | $188.77 | 105,375 | — | — |
| 2018-07-10 | $74.40 | $196.15 | 140,700 | — | — |
| 2018-07-09 | $72.20 | $190.35 | 119,950 | — | — |
| 2018-07-06 | $67.80 | $178.75 | 41,130 | — | — |
| 2018-07-05 | $65.60 | $172.95 | 32,960 | — | — |
| 2018-07-03 | $66.60 | $175.59 | 42,070 | — | — |
| 2018-07-02 | $64.20 | $169.26 | 38,235 | — | — |
| 2018-06-29 | $66.40 | $175.06 | 53,290 | — | — |
| 2018-06-28 | $65.80 | $173.48 | 64,990 | — | — |
| 2018-06-27 | $66.60 | $175.59 | 87,920 | — | — |
| 2018-06-26 | $65.80 | $173.48 | 109,505 | — | — |
| 2018-06-25 | $64.00 | $168.73 | 76,825 | — | — |
| 2018-06-22 | $65.40 | $172.42 | 97,790 | — | — |
| 2018-06-21 | $61.00 | $160.82 | 116,040 | — | — |
| 2018-06-20 | $64.40 | $169.79 | 60,190 | — | — |
| 2018-06-19 | $63.00 | $166.09 | 47,035 | — | — |
| 2018-06-18 | $64.00 | $168.73 | 72,025 | — | — |
| 2018-06-15 | $63.20 | $166.62 | 107,540 | — | — |
| 2018-06-14 | $68.60 | $180.86 | 74,340 | — | — |
| 2018-06-13 | $69.40 | $182.97 | 107,150 | — | — |
| 2018-06-12 | $66.60 | $175.59 | 56,345 | — | — |
| 2018-06-11 | $66.00 | $174.00 | 38,945 | — | — |
| 2018-06-08 | $67.00 | $176.64 | 70,750 | — | — |
| 2018-06-07 | $69.20 | $182.44 | 72,560 | — | — |
| 2018-06-06 | $66.60 | $175.59 | 48,060 | — | — |
| 2018-06-05 | $65.80 | $173.48 | 38,240 | — | — |
| 2018-06-04 | $65.40 | $172.42 | 71,990 | — | — |
| 2018-06-01 | $68.20 | $179.80 | 57,750 | — | — |
| 2018-05-31 | $69.40 | $182.97 | 86,395 | — | — |
| 2018-05-30 | $72.00 | $189.82 | 72,755 | — | — |
| 2018-05-29 | $70.20 | $185.08 | 65,930 | — | — |
| 2018-05-25 | $71.20 | $187.71 | 95,960 | — | — |
| 2018-05-24 | $75.80 | $199.84 | 107,635 | — | — |
| 2018-05-23 | $76.40 | $201.42 | 98,735 | — | — |
| 2018-05-22 | $78.80 | $207.75 | 98,655 | — | — |
| 2018-05-21 | $81.20 | $214.08 | 41,905 | — | — |
| 2018-05-18 | $81.00 | $213.55 | 110,070 | — | — |
| 2018-05-17 | $80.60 | $212.50 | 104,300 | — | — |
| 2018-05-16 | $78.20 | $206.17 | 112,900 | — | — |
| 2018-05-15 | $77.60 | $204.59 | 74,540 | — | — |
| 2018-05-14 | $75.00 | $197.73 | 89,360 | — | — |
| 2018-05-11 | $73.00 | $192.46 | 59,985 | — | — |
| 2018-05-10 | $73.60 | $194.04 | 81,110 | — | — |
| 2018-05-09 | $72.20 | $190.35 | 93,160 | — | — |
| 2018-05-08 | $70.80 | $186.66 | 141,655 | — | — |
| 2018-05-07 | $70.20 | $185.08 | 101,440 | — | — |
| 2018-05-04 | $69.60 | $183.49 | 79,710 | — | — |
| 2018-05-03 | $69.20 | $182.44 | 75,945 | — | — |
| 2018-05-02 | $70.60 | $186.13 | 106,160 | — | — |
| 2018-05-01 | $67.60 | $178.22 | 84,930 | — | — |
| 2018-04-30 | $71.20 | $187.71 | 110,345 | — | — |
| 2018-04-27 | $69.20 | $182.44 | 114,720 | — | — |
| 2018-04-26 | $67.40 | $177.69 | 104,505 | — | — |
| 2018-04-25 | $64.60 | $170.31 | 122,180 | — | — |
| 2018-04-24 | $63.20 | $166.62 | 95,255 | — | — |
| 2018-04-23 | $63.80 | $168.20 | 81,445 | — | — |
| 2018-04-20 | $64.00 | $168.73 | 63,620 | — | — |
| 2018-04-19 | $65.20 | $171.89 | 102,515 | — | — |
| 2018-04-18 | $65.40 | $172.42 | 80,130 | — | — |
| 2018-04-17 | $62.40 | $164.51 | 54,220 | — | — |
| 2018-04-16 | $60.80 | $160.29 | 79,410 | — | — |
| 2018-04-13 | $61.80 | $162.93 | 55,440 | — | — |
| 2018-04-12 | $62.20 | $163.99 | 83,405 | — | — |
| 2018-04-11 | $61.60 | $162.40 | 91,625 | — | — |
| 2018-04-10 | $59.40 | $156.60 | 110,825 | — | — |
| 2018-04-09 | $54.80 | $144.48 | 134,330 | — | — |
| 2018-04-06 | $55.80 | $147.11 | 80,790 | — | — |
| 2018-04-05 | $56.40 | $148.69 | 149,330 | — | — |
| 2018-04-04 | $53.80 | $141.84 | 77,785 | — | — |
| 2018-04-03 | $54.40 | $143.42 | 48,465 | — | — |
| 2018-04-02 | $53.00 | $139.73 | 63,925 | — | — |
| 2018-03-29 | $55.40 | $146.06 | 55,525 | — | — |
| 2018-03-28 | $53.20 | $140.26 | 55,115 | — | — |
| 2018-03-27 | $55.00 | $145.00 | 71,030 | — | — |
| 2018-03-26 | $56.80 | $149.75 | 59,630 | — | — |
| 2018-03-23 | $57.60 | $151.86 | 93,445 | — | — |
| 2018-03-22 | $57.20 | $150.80 | 97,885 | — | — |
| 2018-03-21 | $59.60 | $157.13 | 156,190 | — | — |
| 2018-03-20 | $54.20 | $142.89 | 100,945 | — | — |
| 2018-03-19 | $54.40 | $143.42 | 72,065 | — | — |
| 2018-03-16 | $56.80 | $149.75 | 117,810 | — | — |
| 2018-03-15 | $56.00 | $147.64 | 108,105 | — | — |
| 2018-03-14 | $57.80 | $152.39 | 102,910 | — | — |
| 2018-03-13 | $58.00 | $152.91 | 94,685 | — | — |
| 2018-03-12 | $58.80 | $155.02 | 87,440 | — | — |
| 2018-03-09 | $57.40 | $151.33 | 96,170 | — | — |
| 2018-03-08 | $57.20 | $150.80 | 207,185 | — | — |
| 2018-03-07 | $59.40 | $156.60 | 114,690 | — | — |
| 2018-03-06 | $61.80 | $162.93 | 144,925 | — | — |
| 2018-03-05 | $64.40 | $169.79 | 103,365 | — | — |
| 2018-03-02 | $61.60 | $162.40 | 123,195 | — | — |
| 2018-03-01 | $62.00 | $163.46 | 197,515 | — | — |
| 2018-02-28 | $63.00 | $166.09 | 141,205 | — | — |
| 2018-02-27 | $67.40 | $177.69 | 139,125 | — | — |
| 2018-02-26 | $69.60 | $183.49 | 101,340 | — | — |
| 2018-02-23 | $69.20 | $182.44 | 98,990 | — | — |
| 2018-02-22 | $68.40 | $180.33 | 131,840 | — | — |
| 2018-02-21 | $68.20 | $179.80 | 124,160 | — | — |
| 2018-02-20 | $69.80 | $184.02 | 136,680 | — | — |
| 2018-02-16 | $68.20 | $179.80 | 124,080 | — | — |
| 2018-02-15 | $67.40 | $177.69 | 176,450 | — | — |
| 2018-02-14 | $68.40 | $180.33 | 190,860 | — | — |
| 2018-02-13 | $65.20 | $171.89 | 171,365 | — | — |
| 2018-02-12 | $66.00 | $174.00 | 183,920 | — | — |
| 2018-02-09 | $65.60 | $172.95 | 313,530 | — | — |
| 2018-02-08 | $68.20 | $179.80 | 371,110 | — | — |
| 2018-02-07 | $69.60 | $183.49 | 198,745 | — | — |
| 2018-02-06 | $71.80 | $189.29 | 253,665 | — | — |
| 2018-02-05 | $68.80 | $181.39 | 296,380 | — | — |
| 2018-02-02 | $71.40 | $188.24 | 195,340 | — | — |
| 2018-02-01 | $74.00 | $195.10 | 161,640 | — | — |
| 2018-01-31 | $72.60 | $191.40 | 200,465 | — | — |
| 2018-01-30 | $72.20 | $190.35 | 131,425 | — | — |
| 2018-01-29 | $75.00 | $197.73 | 131,875 | — | — |
| 2018-01-26 | $76.40 | $201.42 | 89,400 | — | — |
| 2018-01-25 | $74.80 | $197.20 | 116,145 | — | — |
| 2018-01-24 | $75.80 | $199.84 | 142,600 | — | — |
| 2018-01-23 | $76.00 | $200.37 | 159,150 | — | — |
| 2018-01-22 | $75.80 | $199.84 | 197,420 | — | — |
| 2018-01-19 | $75.00 | $197.73 | 212,910 | — | — |
| 2018-01-18 | $72.00 | $189.82 | 184,400 | — | — |
| 2018-01-17 | $71.80 | $189.29 | 137,190 | — | — |
| 2018-01-16 | $70.80 | $186.66 | 216,065 | — | — |
| 2018-01-12 | $74.20 | $195.62 | 265,140 | — | — |
| 2018-01-11 | $72.00 | $189.82 | 197,240 | — | — |
| 2018-01-10 | $67.00 | $176.64 | 115,655 | — | — |
| 2018-01-09 | $67.20 | $177.17 | 144,995 | — | — |
| 2018-01-08 | $66.40 | $175.06 | 109,595 | — | — |
| 2018-01-05 | $65.20 | $171.89 | 101,070 | — | — |
| 2018-01-04 | $66.00 | $174.00 | 135,625 | — | — |
| 2018-01-03 | $65.40 | $172.42 | 152,030 | — | — |
| 2018-01-02 | $64.20 | $169.26 | 160,895 | — | — |