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
- 2000-06-29 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 | $34.31 | $66.02 | 537,873 | — | — |
| 2018-12-28 | $34.12 | $65.67 | 468,074 | — | — |
| 2018-12-27 | $33.39 | $64.25 | 626,642 | — | — |
| 2018-12-26 | $33.70 | $64.85 | 363,840 | — | — |
| 2018-12-24 | $32.80 | $63.13 | 275,689 | — | — |
| 2018-12-21 | $32.70 | $62.92 | 601,795 | — | — |
| 2018-12-20 | $33.99 | $65.41 | 645,715 | — | — |
| 2018-12-19 | $33.78 | $65.02 | 464,259 | — | — |
| 2018-12-18 | $33.82 | $65.09 | 464,465 | — | — |
| 2018-12-17 | $33.71 | $64.88 | 694,069 | — | — |
| 2018-12-14 | $34.08 | $65.59 | 535,501 | — | — |
| 2018-12-13 | $34.68 | $66.73 | 481,477 | — | — |
| 2018-12-12 | $34.90 | $67.16 | 661,593 | — | — |
| 2018-12-11 | $33.52 | $64.51 | 1,263,903 | — | — |
| 2018-12-10 | $34.70 | $66.79 | 495,499 | — | — |
| 2018-12-07 | $35.15 | $67.65 | 493,849 | — | — |
| 2018-12-06 | $35.78 | $68.86 | 1,935,806 | — | — |
| 2018-12-04 | $37.59 | $72.35 | 810,366 | — | — |
| 2018-12-03 | $39.04 | $75.13 | 302,702 | — | — |
| 2018-11-30 | $38.34 | $73.79 | 259,915 | — | — |
| 2018-11-29 | $38.37 | $73.84 | 235,480 | — | — |
| 2018-11-28 | $39.08 | $75.21 | 337,446 | — | — |
| 2018-11-27 | $38.45 | $73.99 | 230,738 | — | — |
| 2018-11-26 | $39.32 | $75.67 | 235,377 | — | — |
| 2018-11-23 | $37.68 | $72.52 | 162,795 | — | — |
| 2018-11-21 | $38.23 | $73.56 | 182,384 | — | — |
| 2018-11-20 | $37.68 | $72.52 | 242,285 | — | — |
| 2018-11-19 | $38.93 | $74.93 | 220,428 | — | — |
| 2018-11-16 | $38.99 | $75.04 | 165,476 | — | — |
| 2018-11-15 | $39.86 | $76.72 | 257,338 | — | — |
| 2018-11-14 | $40.61 | $78.16 | 273,112 | — | — |
| 2018-11-13 | $40.43 | $77.80 | 238,367 | — | — |
| 2018-11-12 | $39.43 | $75.88 | 184,446 | — | — |
| 2018-11-09 | $40.48 | $77.91 | 122,277 | — | — |
| 2018-11-08 | $40.90 | $78.72 | 161,970 | — | — |
| 2018-11-07 | $40.83 | $78.59 | 151,042 | — | — |
| 2018-11-06 | $40.17 | $77.32 | 174,858 | — | — |
| 2018-11-05 | $40.13 | $77.22 | 181,765 | — | — |
| 2018-11-02 | $40.72 | $78.36 | 314,661 | — | — |
| 2018-11-01 | $39.49 | $75.99 | 273,112 | — | — |
| 2018-10-31 | $38.63 | $74.35 | 310,950 | — | — |
| 2018-10-30 | $37.85 | $72.84 | 240,532 | — | — |
| 2018-10-29 | $37.46 | $72.09 | 284,865 | — | — |
| 2018-10-26 | $37.21 | $71.60 | 271,772 | — | — |
| 2018-10-25 | $37.45 | $72.07 | 263,833 | — | — |
| 2018-10-24 | $36.90 | $71.01 | 284,659 | — | — |
| 2018-10-23 | $38.33 | $73.77 | 317,857 | — | — |
| 2018-10-22 | $37.90 | $72.95 | 337,653 | — | — |
| 2018-10-19 | $38.32 | $73.75 | 461,785 | — | — |
| 2018-10-18 | $38.44 | $73.98 | 251,667 | — | — |
| 2018-10-17 | $39.89 | $76.78 | 263,833 | — | — |
| 2018-10-16 | $40.19 | $77.35 | 234,243 | — | — |
| 2018-10-15 | $40.04 | $77.06 | 384,563 | — | — |
| 2018-10-12 | $40.73 | $78.38 | 205,066 | — | — |
| 2018-10-11 | $40.21 | $77.39 | 197,643 | — | — |
| 2018-10-10 | $41.61 | $80.08 | 190,426 | — | — |
| 2018-10-09 | $42.50 | $81.80 | 247,543 | — | — |
| 2018-10-08 | $42.76 | $82.30 | 450,238 | — | — |
| 2018-10-05 | $43.14 | $83.03 | 148,980 | — | — |
| 2018-10-04 | $43.61 | $83.92 | 105,677 | — | — |
| 2018-10-03 | $43.83 | $84.35 | 117,018 | — | — |
| 2018-10-02 | $43.31 | $83.35 | 214,654 | — | — |
| 2018-10-01 | $44.22 | $85.10 | 126,607 | — | — |
| 2018-09-28 | $44.51 | $85.66 | 164,238 | — | — |
| 2018-09-27 | $45.53 | $87.62 | 123,411 | — | — |
| 2018-09-26 | $45.91 | $88.35 | 141,350 | — | — |
| 2018-09-25 | $45.78 | $88.11 | 109,080 | — | — |
| 2018-09-24 | $45.65 | $87.86 | 180,425 | — | — |
| 2018-09-21 | $45.95 | $88.42 | 267,235 | — | — |
| 2018-09-20 | $45.52 | $87.60 | 202,282 | — | — |
| 2018-09-19 | $44.12 | $84.91 | 236,305 | — | — |
| 2018-09-18 | $42.60 | $81.98 | 174,755 | — | — |
| 2018-09-17 | $42.83 | $82.43 | 168,362 | — | — |
| 2018-09-14 | $43.38 | $83.48 | 153,619 | — | — |
| 2018-09-13 | $43.12 | $82.99 | 162,898 | — | — |
| 2018-09-12 | $42.38 | $81.55 | 388,996 | — | — |
| 2018-09-11 | $42.52 | $81.83 | 217,541 | — | — |
| 2018-09-10 | $42.56 | $81.91 | 119,905 | — | — |
| 2018-09-07 | $42.18 | $81.18 | 168,156 | — | — |
| 2018-09-06 | $42.73 | $82.23 | 151,660 | — | — |
| 2018-09-05 | $42.83 | $82.43 | 202,179 | — | — |
| 2018-09-04 | $43.06 | $82.86 | 320,332 | — | — |
| 2018-08-31 | $43.62 | $83.94 | 144,856 | — | — |
| 2018-08-30 | $43.66 | $84.02 | 130,628 | — | — |
| 2018-08-29 | $44.03 | $84.75 | 206,715 | — | — |
| 2018-08-28 | $43.79 | $84.28 | 167,641 | — | — |
| 2018-08-27 | $43.79 | $84.28 | 106,502 | — | — |
| 2018-08-24 | $43.11 | $82.97 | 166,300 | — | — |
| 2018-08-23 | $42.78 | $82.34 | 265,689 | — | — |
| 2018-08-22 | $43.57 | $83.09 | 230,738 | — | — |
| 2018-08-21 | $43.46 | $82.89 | 161,455 | — | — |
| 2018-08-20 | $42.84 | $81.70 | 129,390 | — | — |
| 2018-08-17 | $42.45 | $80.96 | 104,956 | — | — |
| 2018-08-16 | $42.72 | $81.46 | 123,514 | — | — |
| 2018-08-15 | $42.06 | $80.21 | 188,157 | — | — |
| 2018-08-14 | $43.41 | $82.80 | 179,291 | — | — |
| 2018-08-13 | $43.99 | $83.89 | 155,887 | — | — |
| 2018-08-10 | $44.35 | $84.57 | 251,564 | — | — |
| 2018-08-09 | $45.42 | $86.63 | 209,912 | — | — |
| 2018-08-08 | $45.46 | $86.70 | 227,232 | — | — |
| 2018-08-07 | $44.06 | $84.04 | 192,385 | — | — |
| 2018-08-06 | $43.98 | $83.87 | 99,285 | — | — |
| 2018-08-03 | $44.18 | $84.26 | 215,788 | — | — |
| 2018-08-02 | $44.12 | $84.15 | 238,573 | — | — |
| 2018-08-01 | $45.46 | $86.70 | 164,651 | — | — |
| 2018-07-31 | $45.90 | $87.53 | 138,566 | — | — |
| 2018-07-30 | $45.51 | $86.79 | 160,011 | — | — |
| 2018-07-27 | $45.15 | $86.11 | 148,052 | — | — |
| 2018-07-26 | $45.14 | $86.09 | 124,235 | — | — |
| 2018-07-25 | $45.21 | $86.22 | 154,031 | — | — |
| 2018-07-24 | $45.81 | $87.37 | 136,917 | — | — |
| 2018-07-23 | $45.30 | $86.38 | 114,132 | — | — |
| 2018-07-20 | $45.41 | $86.61 | 166,197 | — | — |
| 2018-07-19 | $45.08 | $85.98 | 191,869 | — | — |
| 2018-07-18 | $44.98 | $85.77 | 135,989 | — | — |
| 2018-07-17 | $44.49 | $84.85 | 181,868 | — | — |
| 2018-07-16 | $44.45 | $84.78 | 164,135 | — | — |
| 2018-07-13 | $44.43 | $84.74 | 118,049 | — | — |
| 2018-07-12 | $44.47 | $84.81 | 136,504 | — | — |
| 2018-07-11 | $44.08 | $84.07 | 234,862 | — | — |
| 2018-07-10 | $45.57 | $86.90 | 158,877 | — | — |
| 2018-07-09 | $46.14 | $87.99 | 165,166 | — | — |
| 2018-07-06 | $45.32 | $86.44 | 126,297 | — | — |
| 2018-07-05 | $45.34 | $86.48 | 206,303 | — | — |
| 2018-07-03 | $44.83 | $85.50 | 384,563 | — | — |
| 2018-07-02 | $44.34 | $84.55 | 188,673 | — | — |
| 2018-06-29 | $44.33 | $84.53 | 174,961 | — | — |
| 2018-06-28 | $44.29 | $84.46 | 231,150 | — | — |
| 2018-06-27 | $44.54 | $84.94 | 167,538 | — | — |
| 2018-06-26 | $45.29 | $86.37 | 218,263 | — | — |
| 2018-06-25 | $45.00 | $85.83 | 245,997 | — | — |
| 2018-06-22 | $46.63 | $88.94 | 131,143 | — | — |
| 2018-06-21 | $45.97 | $87.66 | 221,562 | — | — |
| 2018-06-20 | $46.64 | $88.96 | 178,879 | — | — |
| 2018-06-19 | $46.94 | $89.53 | 178,363 | — | — |
| 2018-06-18 | $47.24 | $90.08 | 164,032 | — | — |
| 2018-06-15 | $47.77 | $91.10 | 143,618 | — | — |
| 2018-06-14 | $48.19 | $91.90 | 165,682 | — | — |
| 2018-06-13 | $48.40 | $92.30 | 121,039 | — | — |
| 2018-06-12 | $48.27 | $92.06 | 131,556 | — | — |
| 2018-06-11 | $48.75 | $92.97 | 547,873 | — | — |
| 2018-06-08 | $48.07 | $91.67 | 168,878 | — | — |
| 2018-06-07 | $47.94 | $91.43 | 170,321 | — | — |
| 2018-06-06 | $48.21 | $91.93 | 128,669 | — | — |
| 2018-06-05 | $47.91 | $91.38 | 131,762 | — | — |
| 2018-06-04 | $47.98 | $91.51 | 147,742 | — | — |
| 2018-06-01 | $47.73 | $91.03 | 197,436 | — | — |
| 2018-05-31 | $46.93 | $89.49 | 214,036 | — | — |
| 2018-05-30 | $47.04 | $89.71 | 221,768 | — | — |
| 2018-05-29 | $46.42 | $88.53 | 265,998 | — | — |
| 2018-05-25 | $48.87 | $93.19 | 288,474 | — | — |
| 2018-05-24 | $48.86 | $93.17 | 192,075 | — | — |
| 2018-05-23 | $49.65 | $94.69 | 225,995 | — | — |
| 2018-05-22 | $50.69 | $96.67 | 222,387 | — | — |
| 2018-05-21 | $50.87 | $97.02 | 118,771 | — | — |
| 2018-05-18 | $50.54 | $96.39 | 94,543 | — | — |
| 2018-05-17 | $50.41 | $96.13 | 126,504 | — | — |
| 2018-05-16 | $50.30 | $95.93 | 199,705 | — | — |
| 2018-05-15 | $50.42 | $96.15 | 180,940 | — | — |
| 2018-05-14 | $50.18 | $95.71 | 186,817 | — | — |
| 2018-05-11 | $50.57 | $96.45 | 126,710 | — | — |
| 2018-05-10 | $50.72 | $96.72 | 152,382 | — | — |
| 2018-05-09 | $50.99 | $97.24 | 272,906 | — | — |
| 2018-05-08 | $50.01 | $95.37 | 145,887 | — | — |
| 2018-05-07 | $50.03 | $95.41 | 86,707 | — | — |
| 2018-05-04 | $49.85 | $95.08 | 158,671 | — | — |
| 2018-05-03 | $49.77 | $94.91 | 245,893 | — | — |
| 2018-05-02 | $49.50 | $94.39 | 142,484 | — | — |
| 2018-05-01 | $50.02 | $95.39 | 182,075 | — | — |
| 2018-04-30 | $49.78 | $94.93 | 159,186 | — | — |
| 2018-04-27 | $50.04 | $95.43 | 162,279 | — | — |
| 2018-04-26 | $50.25 | $95.84 | 125,988 | — | — |
| 2018-04-25 | $50.09 | $95.52 | 194,962 | — | — |
| 2018-04-24 | $50.34 | $96.00 | 258,369 | — | — |
| 2018-04-23 | $51.05 | $97.35 | 92,068 | — | — |
| 2018-04-20 | $50.99 | $97.24 | 112,276 | — | — |
| 2018-04-19 | $50.93 | $97.13 | 125,885 | — | — |
| 2018-04-18 | $50.99 | $97.24 | 109,698 | — | — |
| 2018-04-17 | $50.70 | $96.69 | 137,123 | — | — |
| 2018-04-16 | $50.53 | $96.37 | 155,166 | — | — |
| 2018-04-13 | $50.87 | $97.02 | 366,520 | — | — |
| 2018-04-12 | $50.21 | $95.76 | 132,277 | — | — |
| 2018-04-11 | $49.67 | $94.73 | 168,981 | — | — |
| 2018-04-10 | $49.59 | $94.58 | 134,855 | — | — |
| 2018-04-09 | $48.65 | $92.78 | 149,083 | — | — |
| 2018-04-06 | $48.22 | $91.95 | 167,331 | — | — |
| 2018-04-05 | $48.74 | $92.95 | 133,205 | — | — |
| 2018-04-04 | $48.40 | $92.30 | 241,666 | — | — |
| 2018-04-03 | $47.95 | $91.45 | 292,185 | — | — |
| 2018-04-02 | $47.89 | $91.32 | 171,249 | — | — |
| 2018-03-29 | $49.59 | $92.90 | 252,079 | — | — |
| 2018-03-28 | $50.10 | $93.85 | 280,226 | — | — |
| 2018-03-27 | $49.57 | $92.87 | 207,437 | — | — |
| 2018-03-26 | $50.40 | $94.41 | 260,534 | — | — |
| 2018-03-23 | $49.36 | $92.47 | 218,675 | — | — |
| 2018-03-22 | $50.03 | $93.72 | 134,958 | — | — |
| 2018-03-21 | $51.65 | $96.75 | 187,848 | — | — |
| 2018-03-20 | $51.68 | $96.81 | 179,291 | — | — |
| 2018-03-19 | $51.38 | $96.24 | 181,765 | — | — |
| 2018-03-16 | $51.73 | $96.90 | 288,474 | — | — |
| 2018-03-15 | $52.33 | $98.03 | 469,311 | — | — |
| 2018-03-14 | $52.37 | $98.10 | 520,861 | — | — |
| 2018-03-13 | $49.57 | $92.87 | 235,377 | — | — |
| 2018-03-12 | $49.87 | $93.43 | 184,446 | — | — |
| 2018-03-09 | $50.03 | $93.72 | 196,715 | — | — |
| 2018-03-08 | $49.43 | $92.59 | 211,974 | — | — |
| 2018-03-07 | $49.24 | $92.25 | 126,813 | — | — |
| 2018-03-06 | $49.06 | $91.90 | 156,918 | — | — |
| 2018-03-05 | $48.67 | $91.18 | 151,660 | — | — |
| 2018-03-02 | $48.49 | $90.83 | 178,260 | — | — |
| 2018-03-01 | $48.52 | $90.88 | 231,769 | — | — |
| 2018-02-28 | $48.76 | $91.34 | 216,201 | — | — |
| 2018-02-27 | $49.49 | $92.70 | 246,718 | — | — |
| 2018-02-26 | $50.21 | $94.06 | 129,287 | — | — |
| 2018-02-23 | $50.05 | $93.76 | 142,897 | — | — |
| 2018-02-22 | $49.61 | $92.94 | 144,134 | — | — |
| 2018-02-21 | $49.76 | $93.21 | 136,195 | — | — |
| 2018-02-20 | $49.88 | $93.45 | 164,341 | — | — |
| 2018-02-16 | $50.07 | $93.79 | 138,566 | — | — |
| 2018-02-15 | $50.09 | $93.83 | 195,374 | — | — |
| 2018-02-14 | $49.64 | $92.99 | 246,100 | — | — |
| 2018-02-13 | $48.73 | $91.28 | 217,953 | — | — |
| 2018-02-12 | $48.38 | $90.63 | 303,630 | — | — |
| 2018-02-09 | $47.78 | $89.50 | 301,671 | — | — |
| 2018-02-08 | $47.58 | $89.12 | 296,619 | — | — |
| 2018-02-07 | $49.22 | $92.21 | 240,120 | — | — |
| 2018-02-06 | $48.90 | $91.61 | 484,261 | — | — |
| 2018-02-05 | $48.61 | $91.07 | 341,364 | — | — |
| 2018-02-02 | $51.40 | $96.28 | 196,715 | — | — |
| 2018-02-01 | $52.78 | $98.88 | 159,186 | — | — |
| 2018-01-31 | $52.50 | $98.35 | 194,240 | — | — |
| 2018-01-30 | $52.34 | $98.04 | 125,473 | — | — |
| 2018-01-29 | $52.75 | $98.82 | 137,329 | — | — |
| 2018-01-26 | $53.00 | $99.28 | 267,854 | — | — |
| 2018-01-25 | $52.84 | $98.99 | 201,973 | — | — |
| 2018-01-24 | $53.48 | $100.19 | 148,876 | — | — |
| 2018-01-23 | $53.11 | $99.50 | 212,592 | — | — |
| 2018-01-22 | $53.37 | $99.97 | 132,587 | — | — |
| 2018-01-19 | $53.39 | $100.02 | 102,481 | — | — |
| 2018-01-18 | $53.25 | $99.75 | 132,071 | — | — |
| 2018-01-17 | $53.26 | $99.77 | 154,341 | — | — |
| 2018-01-16 | $52.32 | $98.01 | 155,166 | — | — |
| 2018-01-12 | $52.65 | $98.62 | 320,229 | — | — |
| 2018-01-11 | $51.91 | $97.24 | 187,642 | — | — |
| 2018-01-10 | $51.58 | $96.63 | 549,832 | — | — |
| 2018-01-09 | $50.12 | $93.88 | 302,186 | — | — |
| 2018-01-08 | $50.08 | $93.81 | 163,001 | — | — |
| 2018-01-05 | $50.50 | $94.61 | 170,940 | — | — |
| 2018-01-04 | $49.81 | $93.30 | 205,272 | — | — |
| 2018-01-03 | $49.40 | $92.54 | 176,920 | — | — |
| 2018-01-02 | $49.42 | $92.57 | 226,511 | — | — |