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
- 2000-05-19 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 | $34.80 | 22,958 | — | — |
| 2018-12-28 | $35.52 | $35.52 | 41,400 | — | — |
| 2018-12-27 | $32.64 | $32.64 | 28,942 | — | — |
| 2018-12-26 | $32.88 | $32.88 | 34,425 | — | — |
| 2018-12-24 | $33.72 | $33.72 | 13,092 | — | — |
| 2018-12-21 | $33.84 | $33.84 | 37,133 | — | — |
| 2018-12-20 | $34.68 | $34.68 | 25,500 | — | — |
| 2018-12-19 | $36.72 | $36.72 | 21,133 | — | — |
| 2018-12-18 | $37.80 | $37.80 | 21,058 | — | — |
| 2018-12-17 | $38.04 | $38.04 | 25,442 | — | — |
| 2018-12-14 | $40.08 | $40.08 | 17,342 | — | — |
| 2018-12-13 | $41.16 | $41.16 | 10,525 | — | — |
| 2018-12-12 | $42.00 | $42.00 | 16,017 | — | — |
| 2018-12-11 | $40.92 | $40.92 | 20,800 | — | — |
| 2018-12-10 | $42.36 | $42.36 | 19,242 | — | — |
| 2018-12-07 | $43.44 | $43.44 | 9,592 | — | — |
| 2018-12-06 | $44.28 | $44.28 | 19,358 | — | — |
| 2018-12-04 | $45.48 | $45.48 | 27,275 | — | — |
| 2018-12-03 | $46.44 | $46.44 | 21,892 | — | — |
| 2018-11-30 | $46.68 | $46.68 | 12,375 | — | — |
| 2018-11-29 | $47.16 | $47.16 | 22,700 | — | — |
| 2018-11-28 | $46.68 | $46.68 | 10,475 | — | — |
| 2018-11-27 | $45.72 | $45.72 | 13,800 | — | — |
| 2018-11-26 | $46.80 | $46.80 | 16,408 | — | — |
| 2018-11-23 | $48.24 | $48.24 | 7,842 | — | — |
| 2018-11-21 | $47.16 | $47.16 | 12,833 | — | — |
| 2018-11-20 | $45.84 | $45.84 | 18,017 | — | — |
| 2018-11-19 | $46.56 | $46.56 | 16,242 | — | — |
| 2018-11-16 | $48.72 | $48.72 | 42,367 | — | — |
| 2018-11-15 | $49.80 | $49.80 | 31,600 | — | — |
| 2018-11-14 | $45.24 | $45.24 | 49,542 | — | — |
| 2018-11-13 | $44.28 | $44.28 | 42,633 | — | — |
| 2018-11-12 | $46.20 | $46.20 | 28,125 | — | — |
| 2018-11-09 | $50.52 | $50.52 | 11,758 | — | — |
| 2018-11-08 | $51.60 | $51.60 | 17,642 | — | — |
| 2018-11-07 | $50.64 | $50.64 | 23,967 | — | — |
| 2018-11-06 | $50.52 | $50.52 | 28,408 | — | — |
| 2018-11-05 | $50.64 | $50.64 | 18,125 | — | — |
| 2018-11-02 | $52.44 | $52.44 | 50,567 | — | — |
| 2018-11-01 | $53.88 | $53.88 | 29,908 | — | — |
| 2018-10-31 | $50.16 | $50.16 | 13,450 | — | — |
| 2018-10-30 | $48.00 | $48.00 | 13,558 | — | — |
| 2018-10-29 | $49.08 | $49.08 | 12,500 | — | — |
| 2018-10-26 | $48.60 | $48.60 | 14,150 | — | — |
| 2018-10-25 | $49.56 | $49.56 | 18,100 | — | — |
| 2018-10-24 | $47.40 | $47.40 | 17,533 | — | — |
| 2018-10-23 | $50.52 | $50.52 | 10,392 | — | — |
| 2018-10-22 | $51.24 | $51.24 | 11,400 | — | — |
| 2018-10-19 | $51.00 | $51.00 | 11,250 | — | — |
| 2018-10-18 | $52.20 | $52.20 | 15,142 | — | — |
| 2018-10-17 | $54.24 | $54.24 | 13,258 | — | — |
| 2018-10-16 | $54.36 | $54.36 | 24,750 | — | — |
| 2018-10-15 | $50.04 | $50.04 | 23,267 | — | — |
| 2018-10-12 | $50.64 | $50.64 | 12,908 | — | — |
| 2018-10-11 | $50.04 | $50.04 | 10,975 | — | — |
| 2018-10-10 | $50.16 | $50.16 | 19,508 | — | — |
| 2018-10-09 | $52.32 | $52.32 | 16,900 | — | — |
| 2018-10-08 | $52.80 | $52.80 | 21,300 | — | — |
| 2018-10-05 | $53.76 | $53.76 | 51,600 | — | — |
| 2018-10-04 | $51.84 | $51.84 | 27,342 | — | — |
| 2018-10-03 | $54.36 | $54.36 | 14,050 | — | — |
| 2018-10-02 | $53.40 | $53.40 | 14,825 | — | — |
| 2018-10-01 | $54.00 | $54.00 | 17,383 | — | — |
| 2018-09-28 | $54.12 | $54.12 | 14,425 | — | — |
| 2018-09-27 | $55.44 | $55.44 | 19,275 | — | — |
| 2018-09-26 | $56.28 | $56.28 | 12,058 | — | — |
| 2018-09-25 | $57.60 | $57.60 | 11,508 | — | — |
| 2018-09-24 | $57.36 | $57.36 | 21,867 | — | — |
| 2018-09-21 | $59.04 | $59.04 | 51,858 | — | — |
| 2018-09-20 | $57.72 | $57.72 | 25,925 | — | — |
| 2018-09-19 | $57.00 | $57.00 | 13,717 | — | — |
| 2018-09-18 | $56.16 | $56.16 | 13,117 | — | — |
| 2018-09-17 | $56.16 | $56.16 | 21,225 | — | — |
| 2018-09-14 | $57.12 | $57.12 | 23,842 | — | — |
| 2018-09-13 | $58.68 | $58.68 | 22,158 | — | — |
| 2018-09-12 | $58.08 | $58.08 | 22,575 | — | — |
| 2018-09-11 | $59.28 | $59.28 | 14,025 | — | — |
| 2018-09-10 | $59.04 | $59.04 | 35,400 | — | — |
| 2018-09-07 | $62.64 | $62.64 | 19,367 | — | — |
| 2018-09-06 | $62.52 | $62.52 | 43,683 | — | — |
| 2018-09-05 | $64.56 | $64.56 | 49,308 | — | — |
| 2018-09-04 | $63.36 | $63.36 | 52,633 | — | — |
| 2018-08-31 | $66.12 | $66.12 | 44,025 | — | — |
| 2018-08-30 | $62.40 | $62.40 | 41,283 | — | — |
| 2018-08-29 | $60.12 | $60.12 | 54,867 | — | — |
| 2018-08-28 | $59.88 | $59.88 | 173,292 | — | — |
| 2018-08-27 | $51.48 | $51.48 | 20,792 | — | — |
| 2018-08-24 | $51.36 | $51.36 | 16,592 | — | — |
| 2018-08-23 | $50.04 | $50.04 | 12,392 | — | — |
| 2018-08-22 | $49.80 | $49.80 | 20,692 | — | — |
| 2018-08-21 | $48.84 | $48.84 | 23,900 | — | — |
| 2018-08-20 | $48.36 | $48.36 | 12,342 | — | — |
| 2018-08-17 | $48.84 | $48.84 | 24,542 | — | — |
| 2018-08-16 | $46.80 | $46.80 | 40,317 | — | — |
| 2018-08-15 | $47.88 | $47.88 | 18,158 | — | — |
| 2018-08-14 | $48.24 | $48.24 | 23,408 | — | — |
| 2018-08-13 | $49.80 | $49.80 | 16,500 | — | — |
| 2018-08-10 | $50.76 | $50.76 | 15,500 | — | — |
| 2018-08-09 | $51.60 | $51.60 | 54,800 | — | — |
| 2018-08-08 | $50.88 | $50.88 | 27,742 | — | — |
| 2018-08-07 | $50.04 | $50.04 | 34,450 | — | — |
| 2018-08-06 | $51.12 | $51.12 | 63,975 | — | — |
| 2018-08-03 | $50.52 | $50.52 | 438,108 | — | — |
| 2018-08-02 | $39.12 | $39.12 | 20,908 | — | — |
| 2018-08-01 | $38.76 | $38.76 | 12,867 | — | — |
| 2018-07-31 | $39.12 | $39.12 | 15,700 | — | — |
| 2018-07-30 | $38.16 | $38.16 | 14,925 | — | — |
| 2018-07-27 | $39.60 | $39.60 | 15,175 | — | — |
| 2018-07-26 | $39.84 | $39.84 | 9,600 | — | — |
| 2018-07-25 | $40.08 | $40.08 | 20,950 | — | — |
| 2018-07-24 | $39.60 | $39.60 | 28,525 | — | — |
| 2018-07-23 | $40.68 | $40.68 | 17,967 | — | — |
| 2018-07-20 | $42.36 | $42.36 | 4,075 | — | — |
| 2018-07-19 | $42.72 | $42.72 | 7,217 | — | — |
| 2018-07-18 | $41.88 | $41.88 | 9,125 | — | — |
| 2018-07-17 | $42.72 | $42.72 | 11,183 | — | — |
| 2018-07-16 | $42.84 | $42.84 | 19,908 | — | — |
| 2018-07-13 | $41.88 | $41.88 | 13,375 | — | — |
| 2018-07-12 | $42.36 | $42.36 | 10,075 | — | — |
| 2018-07-11 | $42.12 | $42.12 | 12,433 | — | — |
| 2018-07-10 | $43.56 | $43.56 | 12,567 | — | — |
| 2018-07-09 | $42.72 | $42.72 | 12,200 | — | — |
| 2018-07-06 | $43.08 | $43.08 | 15,317 | — | — |
| 2018-07-05 | $43.68 | $43.68 | 25,425 | — | — |
| 2018-07-03 | $42.00 | $42.00 | 22,108 | — | — |
| 2018-07-02 | $43.56 | $43.56 | 17,367 | — | — |
| 2018-06-29 | $43.32 | $43.32 | 21,067 | — | — |
| 2018-06-28 | $43.20 | $43.20 | 15,483 | — | — |
| 2018-06-27 | $44.40 | $44.40 | 35,783 | — | — |
| 2018-06-26 | $47.16 | $47.16 | 23,375 | — | — |
| 2018-06-25 | $45.60 | $45.60 | 31,050 | — | — |
| 2018-06-22 | $47.28 | $47.28 | 293,425 | — | — |
| 2018-06-21 | $48.36 | $48.36 | 32,500 | — | — |
| 2018-06-20 | $48.60 | $48.60 | 35,083 | — | — |
| 2018-06-19 | $48.00 | $48.00 | 42,367 | — | — |
| 2018-06-18 | $49.44 | $49.44 | 18,733 | — | — |
| 2018-06-15 | $49.68 | $49.68 | 16,433 | — | — |
| 2018-06-14 | $50.16 | $50.16 | 11,300 | — | — |
| 2018-06-13 | $49.92 | $49.92 | 10,308 | — | — |
| 2018-06-12 | $49.68 | $49.68 | 19,567 | — | — |
| 2018-06-11 | $51.96 | $51.96 | 26,158 | — | — |
| 2018-06-08 | $50.52 | $50.52 | 18,933 | — | — |
| 2018-06-07 | $50.52 | $50.52 | 24,267 | — | — |
| 2018-06-06 | $50.76 | $50.76 | 12,408 | — | — |
| 2018-06-05 | $51.00 | $51.00 | 22,317 | — | — |
| 2018-06-04 | $48.72 | $48.72 | 23,633 | — | — |
| 2018-06-01 | $48.96 | $48.96 | 18,100 | — | — |
| 2018-05-31 | $49.80 | $49.80 | 21,217 | — | — |
| 2018-05-30 | $50.40 | $50.40 | 28,317 | — | — |
| 2018-05-29 | $50.16 | $50.16 | 28,733 | — | — |
| 2018-05-25 | $49.44 | $49.44 | 13,167 | — | — |
| 2018-05-24 | $48.96 | $48.96 | 18,583 | — | — |
| 2018-05-23 | $49.56 | $49.56 | 18,842 | — | — |
| 2018-05-22 | $49.80 | $49.80 | 19,858 | — | — |
| 2018-05-21 | $48.24 | $48.24 | 25,217 | — | — |
| 2018-05-18 | $48.00 | $48.00 | 20,517 | — | — |
| 2018-05-17 | $48.60 | $48.60 | 15,650 | — | — |
| 2018-05-16 | $49.32 | $49.32 | 30,192 | — | — |
| 2018-05-15 | $51.12 | $51.12 | 22,750 | — | — |
| 2018-05-14 | $51.96 | $51.96 | 52,067 | — | — |
| 2018-05-11 | $49.32 | $49.32 | 30,408 | — | — |
| 2018-05-10 | $50.16 | $50.16 | 26,400 | — | — |
| 2018-05-09 | $51.00 | $51.00 | 28,867 | — | — |
| 2018-05-08 | $50.16 | $50.16 | 25,742 | — | — |
| 2018-05-07 | $51.72 | $51.72 | 49,633 | — | — |
| 2018-05-04 | $46.56 | $46.56 | 45,333 | — | — |
| 2018-05-03 | $48.72 | $48.72 | 34,783 | — | — |
| 2018-05-02 | $54.24 | $54.24 | 39,217 | — | — |
| 2018-05-01 | $52.08 | $52.08 | 19,442 | — | — |
| 2018-04-30 | $51.36 | $51.36 | 27,558 | — | — |
| 2018-04-27 | $49.92 | $49.92 | 22,483 | — | — |
| 2018-04-26 | $51.00 | $51.00 | 19,508 | — | — |
| 2018-04-25 | $50.28 | $50.28 | 21,217 | — | — |
| 2018-04-24 | $50.88 | $50.88 | 24,100 | — | — |
| 2018-04-23 | $51.60 | $51.60 | 32,300 | — | — |
| 2018-04-20 | $51.00 | $51.00 | 18,533 | — | — |
| 2018-04-19 | $50.64 | $50.64 | 16,800 | — | — |
| 2018-04-18 | $51.48 | $51.48 | 17,208 | — | — |
| 2018-04-17 | $51.24 | $51.24 | 18,350 | — | — |
| 2018-04-16 | $51.24 | $51.24 | 34,475 | — | — |
| 2018-04-13 | $52.68 | $52.68 | 66,483 | — | — |
| 2018-04-12 | $48.48 | $48.48 | 19,700 | — | — |
| 2018-04-11 | $46.68 | $46.68 | 20,583 | — | — |
| 2018-04-10 | $46.68 | $46.68 | 32,850 | — | — |
| 2018-04-09 | $43.68 | $43.68 | 17,758 | — | — |
| 2018-04-06 | $43.92 | $43.92 | 21,775 | — | — |
| 2018-04-05 | $45.36 | $45.36 | 30,517 | — | — |
| 2018-04-04 | $45.72 | $45.72 | 18,750 | — | — |
| 2018-04-03 | $45.12 | $45.12 | 29,567 | — | — |
| 2018-04-02 | $42.84 | $42.84 | 56,900 | — | — |
| 2018-03-29 | $46.44 | $46.44 | 40,408 | — | — |
| 2018-03-28 | $44.88 | $44.88 | 32,750 | — | — |
| 2018-03-27 | $47.04 | $47.04 | 24,750 | — | — |
| 2018-03-26 | $49.68 | $49.68 | 16,200 | — | — |
| 2018-03-23 | $49.56 | $49.56 | 15,208 | — | — |
| 2018-03-22 | $50.28 | $50.28 | 17,367 | — | — |
| 2018-03-21 | $51.60 | $51.60 | 31,292 | — | — |
| 2018-03-20 | $52.92 | $52.92 | 16,642 | — | — |
| 2018-03-19 | $53.76 | $53.76 | 26,817 | — | — |
| 2018-03-16 | $51.48 | $51.48 | 39,025 | — | — |
| 2018-03-15 | $52.92 | $52.92 | 15,950 | — | — |
| 2018-03-14 | $53.16 | $53.16 | 25,267 | — | — |
| 2018-03-13 | $54.84 | $54.84 | 22,767 | — | — |
| 2018-03-12 | $54.84 | $54.84 | 21,367 | — | — |
| 2018-03-09 | $55.92 | $55.92 | 16,092 | — | — |
| 2018-03-08 | $53.76 | $53.76 | 14,292 | — | — |
| 2018-03-07 | $54.60 | $54.60 | 17,842 | — | — |
| 2018-03-06 | $53.64 | $53.64 | 20,025 | — | — |
| 2018-03-05 | $52.80 | $52.80 | 18,858 | — | — |
| 2018-03-02 | $53.16 | $53.16 | 26,342 | — | — |
| 2018-03-01 | $52.92 | $52.92 | 32,508 | — | — |
| 2018-02-28 | $52.80 | $52.80 | 28,050 | — | — |
| 2018-02-27 | $52.20 | $52.20 | 36,275 | — | — |
| 2018-02-26 | $56.28 | $56.28 | 58,367 | — | — |
| 2018-02-23 | $50.28 | $50.28 | 23,367 | — | — |
| 2018-02-22 | $50.64 | $50.64 | 43,733 | — | — |
| 2018-02-21 | $49.20 | $49.20 | 51,367 | — | — |
| 2018-02-20 | $51.00 | $51.00 | 64,608 | — | — |
| 2018-02-16 | $54.12 | $54.12 | 192,300 | — | — |
| 2018-02-15 | $64.20 | $64.20 | 33,925 | — | — |
| 2018-02-14 | $63.84 | $63.84 | 23,450 | — | — |
| 2018-02-13 | $63.48 | $63.48 | 36,975 | — | — |
| 2018-02-12 | $60.12 | $60.12 | 51,175 | — | — |
| 2018-02-09 | $64.32 | $64.32 | 36,842 | — | — |
| 2018-02-08 | $63.24 | $63.24 | 34,050 | — | — |
| 2018-02-07 | $66.48 | $66.48 | 16,958 | — | — |
| 2018-02-06 | $67.92 | $67.92 | 27,417 | — | — |
| 2018-02-05 | $66.48 | $66.48 | 32,650 | — | — |
| 2018-02-02 | $69.96 | $69.96 | 26,950 | — | — |
| 2018-02-01 | $72.60 | $72.60 | 13,292 | — | — |
| 2018-01-31 | $73.08 | $73.08 | 33,233 | — | — |
| 2018-01-30 | $73.08 | $73.08 | 17,542 | — | — |
| 2018-01-29 | $74.16 | $74.16 | 21,092 | — | — |
| 2018-01-26 | $74.64 | $74.64 | 13,717 | — | — |
| 2018-01-25 | $74.28 | $74.28 | 20,608 | — | — |
| 2018-01-24 | $75.24 | $75.24 | 28,600 | — | — |
| 2018-01-23 | $77.28 | $77.28 | 25,933 | — | — |
| 2018-01-22 | $79.68 | $79.68 | 12,675 | — | — |
| 2018-01-19 | $80.04 | $80.04 | 8,900 | — | — |
| 2018-01-18 | $80.16 | $80.16 | 12,925 | — | — |
| 2018-01-17 | $80.76 | $80.76 | 13,242 | — | — |
| 2018-01-16 | $79.32 | $79.32 | 24,392 | — | — |
| 2018-01-12 | $79.92 | $79.92 | 31,750 | — | — |
| 2018-01-11 | $83.16 | $83.16 | 62,592 | — | — |
| 2018-01-10 | $77.88 | $77.88 | 12,142 | — | — |
| 2018-01-09 | $78.60 | $78.60 | 25,925 | — | — |
| 2018-01-08 | $81.84 | $81.84 | 20,192 | — | — |
| 2018-01-05 | $81.12 | $81.12 | 20,008 | — | — |
| 2018-01-04 | $80.88 | $80.88 | 30,608 | — | — |
| 2018-01-03 | $78.96 | $78.96 | 23,833 | — | — |
| 2018-01-02 | $79.20 | $79.20 | 28,892 | — | — |