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
- 2016-12-07 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 | $33.81 | $33.81 | 3,843 | — | — |
| 2018-12-28 | $33.67 | $33.67 | 8,543 | — | — |
| 2018-12-27 | $33.25 | $33.25 | 2,300 | — | — |
| 2018-12-26 | $32.90 | $32.90 | 4,743 | — | — |
| 2018-12-24 | $31.85 | $31.85 | 3,700 | — | — |
| 2018-12-21 | $33.18 | $33.18 | 3,543 | — | — |
| 2018-12-20 | $34.79 | $34.79 | 3,929 | — | — |
| 2018-12-19 | $34.93 | $34.93 | 543 | — | — |
| 2018-12-18 | $35.35 | $35.35 | 1,086 | — | — |
| 2018-12-17 | $35.00 | $35.00 | 3,029 | — | — |
| 2018-12-14 | $36.05 | $36.05 | 257 | — | — |
| 2018-12-13 | $36.68 | $36.68 | 1,157 | — | — |
| 2018-12-12 | $36.26 | $36.26 | 2,214 | — | — |
| 2018-12-11 | $36.75 | $36.75 | 2,029 | — | — |
| 2018-12-10 | $37.80 | $37.80 | 1,771 | — | — |
| 2018-12-07 | $37.03 | $37.03 | 514 | — | — |
| 2018-12-06 | $37.80 | $37.80 | 2,257 | — | — |
| 2018-12-04 | $39.27 | $39.27 | 2,343 | — | — |
| 2018-12-03 | $42.00 | $42.00 | 1,329 | — | — |
| 2018-11-30 | $40.95 | $40.95 | 800 | — | — |
| 2018-11-29 | $41.44 | $41.44 | 6,114 | — | — |
| 2018-11-28 | $42.35 | $42.35 | 2,943 | — | — |
| 2018-11-27 | $42.00 | $42.00 | 1,400 | — | — |
| 2018-11-26 | $40.60 | $40.60 | 1,657 | — | — |
| 2018-11-23 | $41.65 | $41.65 | 986 | — | — |
| 2018-11-21 | $40.53 | $40.53 | 200 | — | — |
| 2018-11-20 | $39.97 | $39.97 | 714 | — | — |
| 2018-11-19 | $40.46 | $40.46 | 871 | — | — |
| 2018-11-16 | $40.74 | $40.74 | 1,743 | — | — |
| 2018-11-15 | $38.99 | $38.99 | 3,057 | — | — |
| 2018-11-14 | $38.01 | $38.01 | 5,771 | — | — |
| 2018-11-13 | $42.84 | $42.84 | 4,786 | — | — |
| 2018-11-12 | $41.93 | $41.93 | 4,271 | — | — |
| 2018-11-09 | $42.00 | $42.00 | 2,886 | — | — |
| 2018-11-08 | $41.65 | $41.65 | 643 | — | — |
| 2018-11-07 | $42.63 | $42.63 | 800 | — | — |
| 2018-11-06 | $42.63 | $42.63 | 2,300 | — | — |
| 2018-11-05 | $41.51 | $41.51 | 2,571 | — | — |
| 2018-11-02 | $41.44 | $41.44 | 2,986 | — | — |
| 2018-11-01 | $41.23 | $41.23 | 771 | — | — |
| 2018-10-31 | $39.83 | $39.83 | 529 | — | — |
| 2018-10-30 | $41.23 | $41.23 | 4,600 | — | — |
| 2018-10-29 | $39.27 | $39.27 | 3,986 | — | — |
| 2018-10-26 | $38.01 | $38.01 | 1,857 | — | — |
| 2018-10-25 | $39.69 | $39.69 | 900 | — | — |
| 2018-10-24 | $40.11 | $40.11 | 1,286 | — | — |
| 2018-10-23 | $41.79 | $41.79 | 2,086 | — | — |
| 2018-10-22 | $40.04 | $40.04 | 343 | — | — |
| 2018-10-19 | $40.60 | $40.60 | 143 | — | — |
| 2018-10-18 | $40.60 | $40.60 | 743 | — | — |
| 2018-10-17 | $39.90 | $39.90 | 871 | — | — |
| 2018-10-16 | $39.90 | $39.90 | 814 | — | — |
| 2018-10-15 | $37.87 | $37.87 | 9,029 | — | — |
| 2018-10-12 | $37.66 | $37.66 | 714 | — | — |
| 2018-10-11 | $38.43 | $38.43 | 2,171 | — | — |
| 2018-10-10 | $39.27 | $39.27 | 871 | — | — |
| 2018-10-09 | $39.69 | $39.69 | 1,157 | — | — |
| 2018-10-08 | $40.60 | $40.60 | 1,971 | — | — |
| 2018-10-05 | $39.97 | $39.97 | 443 | — | — |
| 2018-10-04 | $40.25 | $40.25 | 3,629 | — | — |
| 2018-10-03 | $40.25 | $40.25 | 2,600 | — | — |
| 2018-10-02 | $38.71 | $38.71 | 671 | — | — |
| 2018-10-01 | $38.15 | $38.15 | 5,843 | — | — |
| 2018-09-28 | $35.84 | $35.84 | 800 | — | — |
| 2018-09-27 | $36.40 | $36.40 | 900 | — | — |
| 2018-09-26 | $36.40 | $36.40 | 1,514 | — | — |
| 2018-09-25 | $35.49 | $35.49 | 2,514 | — | — |
| 2018-09-24 | $36.05 | $36.05 | 700 | — | — |
| 2018-09-21 | $37.24 | $37.24 | 2,257 | — | — |
| 2018-09-20 | $37.17 | $37.17 | 8,700 | — | — |
| 2018-09-19 | $38.50 | $38.50 | 2,786 | — | — |
| 2018-09-18 | $40.32 | $40.32 | 571 | — | — |
| 2018-09-17 | $38.99 | $38.99 | 486 | — | — |
| 2018-09-14 | $39.34 | $39.34 | 1,943 | — | — |
| 2018-09-13 | $38.92 | $38.92 | 886 | — | — |
| 2018-09-12 | $39.41 | $39.41 | 2,429 | — | — |
| 2018-09-11 | $39.97 | $39.97 | 2,014 | — | — |
| 2018-09-10 | $41.65 | $41.65 | 1,586 | — | — |
| 2018-09-07 | $41.72 | $41.72 | 1,557 | — | — |
| 2018-09-06 | $41.79 | $41.79 | 2,743 | — | — |
| 2018-09-05 | $42.70 | $42.70 | 371 | — | — |
| 2018-09-04 | $43.05 | $43.05 | 429 | — | — |
| 2018-08-31 | $43.40 | $43.40 | 1,000 | — | — |
| 2018-08-30 | $42.70 | $42.70 | 229 | — | — |
| 2018-08-29 | $43.33 | $43.33 | 971 | — | — |
| 2018-08-28 | $42.84 | $42.84 | 2,929 | — | — |
| 2018-08-27 | $43.82 | $43.82 | 2,214 | — | — |
| 2018-08-24 | $44.03 | $44.03 | 957 | — | — |
| 2018-08-23 | $45.01 | $45.01 | 614 | — | — |
| 2018-08-22 | $44.10 | $44.10 | 571 | — | — |
| 2018-08-21 | $43.75 | $43.75 | 943 | — | — |
| 2018-08-20 | $43.61 | $43.61 | 1,557 | — | — |
| 2018-08-17 | $43.61 | $43.61 | 1,686 | — | — |
| 2018-08-16 | $44.24 | $44.24 | 3,329 | — | — |
| 2018-08-15 | $44.17 | $44.17 | 1,514 | — | — |
| 2018-08-14 | $43.89 | $43.89 | 6,486 | — | — |
| 2018-08-13 | $46.20 | $46.20 | 14,943 | — | — |
| 2018-08-10 | $44.94 | $44.94 | 9,229 | — | — |
| 2018-08-09 | $44.80 | $44.80 | 2,614 | — | — |
| 2018-08-08 | $43.68 | $43.68 | 371 | — | — |
| 2018-08-07 | $43.05 | $43.05 | 857 | — | — |
| 2018-08-06 | $43.82 | $43.82 | 400 | — | — |
| 2018-08-03 | $44.45 | $44.45 | 957 | — | — |
| 2018-08-02 | $44.52 | $44.52 | 443 | — | — |
| 2018-08-01 | $44.73 | $44.73 | 300 | — | — |
| 2018-07-31 | $42.21 | $42.21 | 757 | — | — |
| 2018-07-30 | $43.75 | $43.75 | 571 | — | — |
| 2018-07-27 | $42.21 | $42.21 | 314 | — | — |
| 2018-07-26 | $42.91 | $42.91 | 900 | — | — |
| 2018-07-25 | $44.59 | $44.59 | 57 | — | — |
| 2018-07-24 | $44.73 | $44.73 | 571 | — | — |
| 2018-07-23 | $44.73 | $44.73 | 0 | — | — |
| 2018-07-20 | $44.73 | $44.73 | 300 | — | — |
| 2018-07-19 | $43.82 | $43.82 | 529 | — | — |
| 2018-07-18 | $44.94 | $44.94 | 786 | — | — |
| 2018-07-17 | $44.10 | $44.10 | 200 | — | — |
| 2018-07-16 | $43.96 | $43.96 | 471 | — | — |
| 2018-07-13 | $44.10 | $44.10 | 214 | — | — |
| 2018-07-12 | $44.38 | $44.38 | 1,729 | — | — |
| 2018-07-11 | $42.70 | $42.70 | 529 | — | — |
| 2018-07-10 | $42.77 | $42.77 | 200 | — | — |
| 2018-07-09 | $43.68 | $43.68 | 414 | — | — |
| 2018-07-06 | $43.05 | $43.05 | 414 | — | — |
| 2018-07-05 | $42.21 | $42.21 | 700 | — | — |
| 2018-07-03 | $42.84 | $42.84 | 257 | — | — |
| 2018-07-02 | $42.14 | $42.14 | 1,986 | — | — |
| 2018-06-29 | $42.77 | $42.77 | 2,243 | — | — |
| 2018-06-28 | $43.47 | $43.47 | 1,171 | — | — |
| 2018-06-27 | $44.10 | $44.10 | 957 | — | — |
| 2018-06-26 | $43.89 | $43.89 | 1,729 | — | — |
| 2018-06-25 | $44.10 | $44.10 | 1,829 | — | — |
| 2018-06-22 | $44.66 | $44.66 | 1,086 | — | — |
| 2018-06-21 | $44.59 | $44.59 | 243 | — | — |
| 2018-06-20 | $44.45 | $44.45 | 700 | — | — |
| 2018-06-19 | $44.45 | $44.45 | 829 | — | — |
| 2018-06-18 | $44.03 | $44.03 | 400 | — | — |
| 2018-06-15 | $42.84 | $42.84 | 2,629 | — | — |
| 2018-06-14 | $43.61 | $43.61 | 500 | — | — |
| 2018-06-13 | $44.52 | $44.52 | 2,100 | — | — |
| 2018-06-12 | $45.08 | $45.08 | 671 | — | — |
| 2018-06-11 | $43.89 | $43.89 | 1,529 | — | — |
| 2018-06-08 | $42.98 | $42.98 | 1,600 | — | — |
| 2018-06-07 | $43.54 | $43.54 | 31,900 | — | — |
| 2018-06-06 | $42.14 | $42.14 | 414 | — | — |
| 2018-06-05 | $43.33 | $43.33 | 557 | — | — |
| 2018-06-04 | $43.05 | $43.05 | 157 | — | — |
| 2018-06-01 | $43.61 | $43.61 | 1,857 | — | — |
| 2018-05-31 | $43.61 | $43.61 | 1,529 | — | — |
| 2018-05-30 | $42.35 | $42.35 | 3,114 | — | — |
| 2018-05-29 | $43.40 | $43.40 | 3,071 | — | — |
| 2018-05-25 | $42.63 | $42.63 | 371 | — | — |
| 2018-05-24 | $42.70 | $42.70 | 329 | — | — |
| 2018-05-23 | $42.63 | $42.63 | 1,700 | — | — |
| 2018-05-22 | $44.52 | $44.52 | 2,057 | — | — |
| 2018-05-21 | $44.10 | $44.10 | 2,900 | — | — |
| 2018-05-18 | $45.43 | $45.43 | 22,743 | — | — |
| 2018-05-17 | $44.38 | $44.38 | 7,729 | — | — |
| 2018-05-16 | $42.56 | $42.56 | 3,871 | — | — |
| 2018-05-15 | $42.14 | $42.14 | 5,257 | — | — |
| 2018-05-14 | $42.49 | $42.49 | 5,743 | — | — |
| 2018-05-11 | $42.28 | $42.28 | 3,671 | — | — |
| 2018-05-10 | $41.16 | $41.16 | 2,571 | — | — |
| 2018-05-09 | $42.84 | $42.84 | 543 | — | — |
| 2018-05-08 | $41.72 | $41.72 | 1,486 | — | — |
| 2018-05-07 | $41.65 | $41.65 | 2,157 | — | — |
| 2018-05-04 | $42.00 | $42.00 | 1,600 | — | — |
| 2018-05-03 | $42.77 | $42.77 | 1,114 | — | — |
| 2018-05-02 | $43.40 | $43.40 | 2,514 | — | — |
| 2018-05-01 | $42.21 | $42.21 | 2,757 | — | — |
| 2018-04-30 | $41.65 | $41.65 | 2,157 | — | — |
| 2018-04-27 | $43.33 | $43.33 | 543 | — | — |
| 2018-04-26 | $43.89 | $43.89 | 1,457 | — | — |
| 2018-04-25 | $43.26 | $43.26 | 943 | — | — |
| 2018-04-24 | $42.07 | $42.07 | 2,186 | — | — |
| 2018-04-23 | $42.49 | $42.49 | 1,457 | — | — |
| 2018-04-20 | $43.82 | $43.82 | 1,671 | — | — |
| 2018-04-19 | $43.61 | $43.61 | 729 | — | — |
| 2018-04-18 | $44.17 | $44.17 | 6,600 | — | — |
| 2018-04-17 | $43.54 | $43.54 | 4,443 | — | — |
| 2018-04-16 | $42.49 | $42.49 | 1,857 | — | — |
| 2018-04-13 | $42.42 | $42.42 | 6,971 | — | — |
| 2018-04-12 | $43.05 | $43.05 | 8,586 | — | — |
| 2018-04-11 | $41.37 | $41.37 | 11,986 | — | — |
| 2018-04-10 | $37.38 | $37.38 | 3,671 | — | — |
| 2018-04-09 | $36.75 | $36.75 | 6,343 | — | — |
| 2018-04-06 | $35.14 | $35.14 | 929 | — | — |
| 2018-04-05 | $35.07 | $35.07 | 2,843 | — | — |
| 2018-04-04 | $34.65 | $34.65 | 1,057 | — | — |
| 2018-04-03 | $35.35 | $35.35 | 1,343 | — | — |
| 2018-04-02 | $35.63 | $35.63 | 829 | — | — |
| 2018-03-29 | $34.93 | $34.93 | 743 | — | — |
| 2018-03-28 | $34.51 | $34.51 | 2,429 | — | — |
| 2018-03-27 | $35.91 | $35.91 | 4,843 | — | — |
| 2018-03-26 | $36.12 | $36.12 | 9,657 | — | — |
| 2018-03-23 | $34.86 | $34.86 | 6,671 | — | — |
| 2018-03-22 | $33.32 | $33.32 | 1,843 | — | — |
| 2018-03-21 | $33.67 | $33.67 | 1,429 | — | — |
| 2018-03-20 | $33.46 | $33.46 | 5,343 | — | — |
| 2018-03-19 | $32.97 | $32.97 | 1,571 | — | — |
| 2018-03-16 | $32.97 | $32.97 | 4,886 | — | — |
| 2018-03-15 | $33.74 | $33.74 | 9,043 | — | — |
| 2018-03-14 | $32.41 | $32.41 | 5,286 | — | — |
| 2018-03-13 | $33.88 | $33.88 | 3,886 | — | — |
| 2018-03-12 | $34.30 | $34.30 | 7,643 | — | — |
| 2018-03-09 | $31.29 | $31.29 | 10,114 | — | — |
| 2018-03-08 | $29.89 | $29.89 | 2,443 | — | — |
| 2018-03-07 | $29.54 | $29.54 | 1,057 | — | — |
| 2018-03-06 | $29.54 | $29.54 | 1,186 | — | — |
| 2018-03-05 | $30.38 | $30.38 | 929 | — | — |
| 2018-03-02 | $30.45 | $30.45 | 1,657 | — | — |
| 2018-03-01 | $29.05 | $29.05 | 1,543 | — | — |
| 2018-02-28 | $29.19 | $29.19 | 814 | — | — |
| 2018-02-27 | $29.47 | $29.47 | 1,614 | — | — |
| 2018-02-26 | $29.68 | $29.68 | 786 | — | — |
| 2018-02-23 | $31.01 | $31.01 | 529 | — | — |
| 2018-02-22 | $30.10 | $30.10 | 1,157 | — | — |
| 2018-02-21 | $30.87 | $30.87 | 514 | — | — |
| 2018-02-20 | $30.94 | $30.94 | 857 | — | — |
| 2018-02-16 | $31.29 | $31.29 | 357 | — | — |
| 2018-02-15 | $30.10 | $30.10 | 1,986 | — | — |
| 2018-02-14 | $30.66 | $30.66 | 986 | — | — |
| 2018-02-13 | $32.13 | $32.13 | 100 | — | — |
| 2018-02-12 | $30.94 | $30.94 | 1,129 | — | — |
| 2018-02-09 | $29.40 | $29.40 | 1,886 | — | — |
| 2018-02-08 | $31.85 | $31.85 | 1,229 | — | — |
| 2018-02-07 | $30.10 | $30.10 | 1,186 | — | — |
| 2018-02-06 | $30.03 | $30.03 | 7,600 | — | — |
| 2018-02-05 | $29.05 | $29.05 | 1,214 | — | — |
| 2018-02-02 | $30.52 | $30.52 | 3,843 | — | — |
| 2018-02-01 | $30.10 | $30.10 | 2,829 | — | — |
| 2018-01-31 | $31.22 | $31.22 | 2,371 | — | — |
| 2018-01-30 | $31.15 | $31.15 | 6,100 | — | — |
| 2018-01-29 | $32.76 | $32.76 | 543 | — | — |
| 2018-01-26 | $32.90 | $32.90 | 943 | — | — |
| 2018-01-25 | $32.20 | $32.20 | 2,086 | — | — |
| 2018-01-24 | $33.04 | $33.04 | 2,743 | — | — |
| 2018-01-23 | $33.60 | $33.60 | 2,286 | — | — |
| 2018-01-22 | $33.95 | $33.95 | 729 | — | — |
| 2018-01-19 | $33.74 | $33.74 | 971 | — | — |
| 2018-01-18 | $33.67 | $33.67 | 1,171 | — | — |
| 2018-01-17 | $34.51 | $34.51 | 2,029 | — | — |
| 2018-01-16 | $34.30 | $34.30 | 7,657 | — | — |
| 2018-01-12 | $34.23 | $34.23 | 5,614 | — | — |
| 2018-01-11 | $35.28 | $35.28 | 2,600 | — | — |
| 2018-01-10 | $35.42 | $35.42 | 1,757 | — | — |
| 2018-01-09 | $35.77 | $35.77 | 4,614 | — | — |
| 2018-01-08 | $35.84 | $35.84 | 4,443 | — | — |
| 2018-01-05 | $35.21 | $35.21 | 657 | — | — |
| 2018-01-04 | $35.14 | $35.14 | 3,143 | — | — |
| 2018-01-03 | $34.72 | $34.72 | 3,557 | — | — |
| 2018-01-02 | $35.14 | $35.14 | 1,814 | — | — |