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
- 1999-08-02 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 | $40.00 | $40.00 | 41,900 | — | — |
| 2018-12-28 | $40.80 | $40.80 | 209,900 | — | — |
| 2018-12-27 | $30.00 | $30.00 | 93,165 | — | — |
| 2018-12-26 | $24.20 | $24.20 | 44,350 | — | — |
| 2018-12-24 | $26.60 | $26.60 | 15,685 | — | — |
| 2018-12-21 | $28.40 | $28.40 | 17,045 | — | — |
| 2018-12-20 | $29.60 | $29.60 | 25,220 | — | — |
| 2018-12-19 | $32.20 | $32.20 | 24,495 | — | — |
| 2018-12-18 | $34.40 | $34.40 | 15,800 | — | — |
| 2018-12-17 | $35.40 | $35.40 | 35,700 | — | — |
| 2018-12-14 | $39.80 | $39.80 | 33,305 | — | — |
| 2018-12-13 | $44.00 | $44.00 | 19,600 | — | — |
| 2018-12-12 | $48.20 | $48.20 | 11,740 | — | — |
| 2018-12-11 | $47.00 | $47.00 | 11,580 | — | — |
| 2018-12-10 | $42.20 | $42.20 | 14,625 | — | — |
| 2018-12-07 | $43.60 | $43.60 | 5,980 | — | — |
| 2018-12-06 | $46.00 | $46.00 | 25,305 | — | — |
| 2018-12-04 | $45.20 | $45.20 | 12,735 | — | — |
| 2018-12-03 | $47.60 | $47.60 | 12,575 | — | — |
| 2018-11-30 | $47.80 | $47.80 | 13,130 | — | — |
| 2018-11-29 | $48.00 | $48.00 | 15,755 | — | — |
| 2018-11-28 | $49.20 | $49.20 | 10,895 | — | — |
| 2018-11-27 | $49.60 | $49.60 | 4,485 | — | — |
| 2018-11-26 | $51.60 | $51.60 | 26,835 | — | — |
| 2018-11-23 | $45.40 | $45.40 | 2,380 | — | — |
| 2018-11-21 | $45.60 | $45.60 | 12,860 | — | — |
| 2018-11-20 | $48.00 | $48.00 | 14,040 | — | — |
| 2018-11-19 | $50.00 | $50.00 | 10,815 | — | — |
| 2018-11-16 | $52.40 | $52.40 | 19,015 | — | — |
| 2018-11-15 | $59.40 | $59.40 | 20,125 | — | — |
| 2018-11-14 | $54.20 | $54.20 | 16,550 | — | — |
| 2018-11-13 | $49.80 | $49.80 | 11,770 | — | — |
| 2018-11-12 | $55.20 | $55.20 | 11,235 | — | — |
| 2018-11-09 | $57.00 | $57.00 | 20,725 | — | — |
| 2018-11-08 | $53.40 | $53.40 | 23,655 | — | — |
| 2018-11-07 | $46.00 | $46.00 | 7,420 | — | — |
| 2018-11-06 | $46.00 | $46.00 | 10,725 | — | — |
| 2018-11-05 | $46.60 | $46.60 | 14,040 | — | — |
| 2018-11-02 | $46.20 | $46.20 | 29,110 | — | — |
| 2018-11-01 | $45.60 | $45.60 | 19,570 | — | — |
| 2018-10-31 | $46.00 | $46.00 | 10,620 | — | — |
| 2018-10-30 | $47.80 | $47.80 | 12,480 | — | — |
| 2018-10-29 | $48.40 | $48.40 | 4,180 | — | — |
| 2018-10-26 | $50.00 | $50.00 | 4,080 | — | — |
| 2018-10-25 | $49.20 | $49.20 | 3,955 | — | — |
| 2018-10-24 | $48.20 | $48.20 | 6,015 | — | — |
| 2018-10-23 | $48.80 | $48.80 | 10,205 | — | — |
| 2018-10-22 | $49.00 | $49.00 | 7,565 | — | — |
| 2018-10-19 | $50.00 | $50.00 | 7,480 | — | — |
| 2018-10-18 | $51.20 | $51.20 | 5,360 | — | — |
| 2018-10-17 | $51.60 | $51.60 | 8,265 | — | — |
| 2018-10-16 | $53.80 | $53.80 | 22,465 | — | — |
| 2018-10-15 | $52.80 | $52.80 | 17,530 | — | — |
| 2018-10-12 | $51.40 | $51.40 | 12,585 | — | — |
| 2018-10-11 | $51.80 | $51.80 | 10,355 | — | — |
| 2018-10-10 | $53.00 | $53.00 | 14,230 | — | — |
| 2018-10-09 | $49.40 | $49.40 | 9,710 | — | — |
| 2018-10-08 | $46.60 | $46.60 | 3,040 | — | — |
| 2018-10-05 | $45.00 | $45.00 | 3,995 | — | — |
| 2018-10-04 | $45.00 | $45.00 | 10,865 | — | — |
| 2018-10-03 | $43.80 | $43.80 | 7,735 | — | — |
| 2018-10-02 | $43.20 | $43.20 | 3,860 | — | — |
| 2018-10-01 | $44.20 | $44.20 | 5,150 | — | — |
| 2018-09-28 | $48.00 | $48.00 | 6,895 | — | — |
| 2018-09-27 | $47.40 | $47.40 | 7,635 | — | — |
| 2018-09-26 | $49.20 | $49.20 | 27,535 | — | — |
| 2018-09-25 | $51.60 | $51.60 | 6,905 | — | — |
| 2018-09-24 | $51.60 | $51.60 | 11,495 | — | — |
| 2018-09-21 | $50.60 | $50.60 | 35,415 | — | — |
| 2018-09-20 | $50.20 | $50.20 | 18,820 | — | — |
| 2018-09-19 | $48.20 | $48.20 | 18,680 | — | — |
| 2018-09-18 | $48.00 | $48.00 | 21,355 | — | — |
| 2018-09-17 | $46.20 | $46.20 | 93,090 | — | — |
| 2018-09-14 | $40.20 | $40.20 | 4,200 | — | — |
| 2018-09-13 | $40.00 | $40.00 | 3,970 | — | — |
| 2018-09-12 | $40.80 | $40.80 | 3,075 | — | — |
| 2018-09-11 | $40.20 | $40.20 | 4,785 | — | — |
| 2018-09-10 | $41.80 | $41.80 | 5,055 | — | — |
| 2018-09-07 | $42.20 | $42.20 | 8,265 | — | — |
| 2018-09-06 | $42.20 | $42.20 | 7,835 | — | — |
| 2018-09-05 | $41.20 | $41.20 | 8,985 | — | — |
| 2018-09-04 | $39.40 | $39.40 | 8,780 | — | — |
| 2018-08-31 | $40.40 | $40.40 | 10,835 | — | — |
| 2018-08-30 | $39.20 | $39.20 | 95,610 | — | — |
| 2018-08-29 | $49.40 | $49.40 | 25,125 | — | — |
| 2018-08-28 | $46.00 | $46.00 | 20,290 | — | — |
| 2018-08-27 | $46.00 | $46.00 | 8,525 | — | — |
| 2018-08-24 | $45.80 | $45.80 | 23,610 | — | — |
| 2018-08-23 | $47.00 | $47.00 | 22,150 | — | — |
| 2018-08-22 | $43.20 | $43.20 | 18,380 | — | — |
| 2018-08-21 | $40.60 | $40.60 | 9,955 | — | — |
| 2018-08-20 | $40.00 | $40.00 | 13,215 | — | — |
| 2018-08-17 | $37.80 | $37.80 | 4,430 | — | — |
| 2018-08-16 | $37.20 | $37.20 | 5,605 | — | — |
| 2018-08-15 | $35.20 | $35.20 | 1,980 | — | — |
| 2018-08-14 | $36.20 | $36.20 | 4,485 | — | — |
| 2018-08-13 | $35.40 | $35.40 | 4,890 | — | — |
| 2018-08-10 | $34.80 | $34.80 | 5,685 | — | — |
| 2018-08-09 | $36.60 | $36.60 | 8,030 | — | — |
| 2018-08-08 | $37.20 | $37.20 | 10,635 | — | — |
| 2018-08-07 | $35.20 | $35.20 | 6,690 | — | — |
| 2018-08-06 | $32.60 | $32.60 | 5,595 | — | — |
| 2018-08-03 | $35.00 | $35.00 | 7,555 | — | — |
| 2018-08-02 | $35.80 | $35.80 | 8,100 | — | — |
| 2018-08-01 | $34.80 | $34.80 | 12,300 | — | — |
| 2018-07-31 | $34.00 | $34.00 | 15,975 | — | — |
| 2018-07-30 | $34.80 | $34.80 | 14,200 | — | — |
| 2018-07-27 | $33.60 | $33.60 | 22,110 | — | — |
| 2018-07-26 | $36.20 | $36.20 | 14,215 | — | — |
| 2018-07-25 | $35.80 | $35.80 | 17,050 | — | — |
| 2018-07-24 | $39.00 | $39.00 | 8,260 | — | — |
| 2018-07-23 | $39.00 | $39.00 | 11,715 | — | — |
| 2018-07-20 | $38.20 | $38.20 | 6,045 | — | — |
| 2018-07-19 | $38.20 | $38.20 | 11,385 | — | — |
| 2018-07-18 | $38.00 | $38.00 | 9,955 | — | — |
| 2018-07-17 | $36.20 | $36.20 | 9,285 | — | — |
| 2018-07-16 | $37.60 | $37.60 | 9,335 | — | — |
| 2018-07-13 | $38.80 | $38.80 | 22,000 | — | — |
| 2018-07-12 | $39.40 | $39.40 | 14,550 | — | — |
| 2018-07-11 | $40.60 | $40.60 | 8,655 | — | — |
| 2018-07-10 | $42.40 | $42.40 | 7,795 | — | — |
| 2018-07-09 | $43.00 | $43.00 | 6,275 | — | — |
| 2018-07-06 | $42.40 | $42.40 | 17,785 | — | — |
| 2018-07-05 | $42.20 | $42.20 | 14,415 | — | — |
| 2018-07-03 | $40.40 | $40.40 | 21,660 | — | — |
| 2018-07-02 | $41.60 | $41.60 | 20,625 | — | — |
| 2018-06-29 | $44.00 | $44.00 | 23,115 | — | — |
| 2018-06-28 | $41.40 | $41.40 | 17,745 | — | — |
| 2018-06-27 | $42.80 | $42.80 | 27,780 | — | — |
| 2018-06-26 | $46.40 | $46.40 | 58,860 | — | — |
| 2018-06-25 | $41.40 | $41.40 | 135,730 | — | — |
| 2018-06-22 | $41.20 | $41.20 | 363,235 | — | — |
| 2018-06-21 | $47.00 | $47.00 | 35,225 | — | — |
| 2018-06-20 | $53.40 | $53.40 | 16,150 | — | — |
| 2018-06-19 | $55.40 | $55.40 | 17,550 | — | — |
| 2018-06-18 | $55.80 | $55.80 | 10,380 | — | — |
| 2018-06-15 | $58.00 | $58.00 | 22,855 | — | — |
| 2018-06-14 | $56.60 | $56.60 | 12,435 | — | — |
| 2018-06-13 | $59.40 | $59.40 | 6,530 | — | — |
| 2018-06-12 | $59.80 | $59.80 | 8,340 | — | — |
| 2018-06-11 | $61.20 | $61.20 | 10,855 | — | — |
| 2018-06-08 | $62.00 | $62.00 | 8,710 | — | — |
| 2018-06-07 | $59.80 | $59.80 | 16,295 | — | — |
| 2018-06-06 | $61.20 | $61.20 | 11,310 | — | — |
| 2018-06-05 | $61.00 | $61.00 | 15,735 | — | — |
| 2018-06-04 | $61.00 | $61.00 | 13,950 | — | — |
| 2018-06-01 | $60.80 | $60.80 | 16,830 | — | — |
| 2018-05-31 | $60.40 | $60.40 | 54,725 | — | — |
| 2018-05-30 | $68.60 | $68.60 | 6,250 | — | — |
| 2018-05-29 | $69.00 | $69.00 | 3,480 | — | — |
| 2018-05-25 | $67.40 | $67.40 | 7,685 | — | — |
| 2018-05-24 | $66.20 | $66.20 | 12,375 | — | — |
| 2018-05-23 | $66.40 | $66.40 | 15,070 | — | — |
| 2018-05-22 | $72.80 | $72.80 | 9,285 | — | — |
| 2018-05-21 | $72.80 | $72.80 | 7,185 | — | — |
| 2018-05-18 | $73.60 | $73.60 | 11,535 | — | — |
| 2018-05-17 | $73.20 | $73.20 | 7,825 | — | — |
| 2018-05-16 | $74.80 | $74.80 | 9,170 | — | — |
| 2018-05-15 | $74.40 | $74.40 | 7,685 | — | — |
| 2018-05-14 | $75.20 | $75.20 | 4,330 | — | — |
| 2018-05-11 | $74.60 | $74.60 | 6,985 | — | — |
| 2018-05-10 | $78.00 | $78.00 | 7,490 | — | — |
| 2018-05-09 | $78.00 | $78.00 | 11,000 | — | — |
| 2018-05-08 | $74.40 | $74.40 | 8,830 | — | — |
| 2018-05-07 | $75.80 | $75.80 | 6,170 | — | — |
| 2018-05-04 | $75.20 | $75.20 | 10,430 | — | — |
| 2018-05-03 | $75.20 | $75.20 | 11,515 | — | — |
| 2018-05-02 | $78.80 | $78.80 | 13,515 | — | — |
| 2018-05-01 | $78.60 | $78.60 | 6,000 | — | — |
| 2018-04-30 | $78.40 | $78.40 | 7,815 | — | — |
| 2018-04-27 | $78.40 | $78.40 | 6,365 | — | — |
| 2018-04-26 | $77.00 | $77.00 | 5,060 | — | — |
| 2018-04-25 | $78.20 | $78.20 | 16,915 | — | — |
| 2018-04-24 | $78.80 | $78.80 | 12,680 | — | — |
| 2018-04-23 | $80.80 | $80.80 | 21,315 | — | — |
| 2018-04-20 | $78.80 | $78.80 | 7,200 | — | — |
| 2018-04-19 | $77.40 | $77.40 | 4,275 | — | — |
| 2018-04-18 | $76.40 | $76.40 | 9,065 | — | — |
| 2018-04-17 | $74.60 | $74.60 | 8,690 | — | — |
| 2018-04-16 | $73.00 | $73.00 | 7,255 | — | — |
| 2018-04-13 | $72.00 | $72.00 | 4,525 | — | — |
| 2018-04-12 | $72.20 | $72.20 | 6,645 | — | — |
| 2018-04-11 | $71.60 | $71.60 | 10,015 | — | — |
| 2018-04-10 | $69.40 | $69.40 | 11,535 | — | — |
| 2018-04-09 | $70.40 | $70.40 | 9,245 | — | — |
| 2018-04-06 | $68.20 | $68.20 | 9,885 | — | — |
| 2018-04-05 | $72.20 | $72.20 | 4,895 | — | — |
| 2018-04-04 | $73.20 | $73.20 | 11,740 | — | — |
| 2018-04-03 | $70.40 | $70.40 | 13,370 | — | — |
| 2018-04-02 | $70.00 | $70.00 | 18,985 | — | — |
| 2018-03-29 | $72.80 | $72.80 | 15,100 | — | — |
| 2018-03-28 | $72.40 | $72.40 | 14,185 | — | — |
| 2018-03-27 | $75.40 | $75.40 | 9,250 | — | — |
| 2018-03-26 | $76.80 | $76.80 | 13,500 | — | — |
| 2018-03-23 | $77.80 | $77.80 | 10,365 | — | — |
| 2018-03-22 | $80.80 | $80.80 | 8,645 | — | — |
| 2018-03-21 | $81.80 | $81.80 | 6,770 | — | — |
| 2018-03-20 | $81.80 | $81.80 | 8,175 | — | — |
| 2018-03-19 | $83.60 | $83.60 | 5,045 | — | — |
| 2018-03-16 | $84.00 | $84.00 | 12,325 | — | — |
| 2018-03-15 | $82.00 | $82.00 | 5,755 | — | — |
| 2018-03-14 | $83.00 | $83.00 | 7,320 | — | — |
| 2018-03-13 | $84.80 | $84.80 | 11,975 | — | — |
| 2018-03-12 | $82.60 | $82.60 | 5,990 | — | — |
| 2018-03-09 | $82.60 | $82.60 | 11,180 | — | — |
| 2018-03-08 | $82.40 | $82.40 | 8,560 | — | — |
| 2018-03-07 | $83.00 | $83.00 | 11,460 | — | — |
| 2018-03-06 | $80.60 | $80.60 | 12,100 | — | — |
| 2018-03-05 | $75.80 | $75.80 | 11,545 | — | — |
| 2018-03-02 | $78.20 | $78.20 | 15,975 | — | — |
| 2018-03-01 | $76.20 | $76.20 | 12,160 | — | — |
| 2018-02-28 | $73.20 | $73.20 | 14,010 | — | — |
| 2018-02-27 | $75.20 | $75.20 | 11,170 | — | — |
| 2018-02-26 | $77.20 | $77.20 | 17,700 | — | — |
| 2018-02-23 | $77.00 | $77.00 | 6,140 | — | — |
| 2018-02-22 | $78.80 | $78.80 | 10,365 | — | — |
| 2018-02-21 | $78.60 | $78.60 | 8,445 | — | — |
| 2018-02-20 | $80.80 | $80.80 | 11,945 | — | — |
| 2018-02-16 | $83.40 | $83.40 | 23,915 | — | — |
| 2018-02-15 | $82.00 | $82.00 | 13,955 | — | — |
| 2018-02-14 | $79.80 | $79.80 | 15,920 | — | — |
| 2018-02-13 | $80.20 | $80.20 | 24,530 | — | — |
| 2018-02-12 | $78.20 | $78.20 | 35,815 | — | — |
| 2018-02-09 | $80.80 | $80.80 | 51,935 | — | — |
| 2018-02-08 | $78.00 | $78.00 | 145,865 | — | — |
| 2018-02-07 | $111.40 | $111.40 | 18,930 | — | — |
| 2018-02-06 | $112.20 | $112.20 | 18,830 | — | — |
| 2018-02-05 | $110.00 | $110.00 | 20,675 | — | — |
| 2018-02-02 | $121.40 | $121.40 | 21,630 | — | — |
| 2018-02-01 | $124.00 | $124.00 | 11,045 | — | — |
| 2018-01-31 | $123.80 | $123.80 | 13,050 | — | — |
| 2018-01-30 | $124.20 | $124.20 | 13,200 | — | — |
| 2018-01-29 | $125.80 | $125.80 | 12,455 | — | — |
| 2018-01-26 | $127.40 | $127.40 | 13,355 | — | — |
| 2018-01-25 | $126.40 | $126.40 | 7,995 | — | — |
| 2018-01-24 | $126.40 | $126.40 | 15,245 | — | — |
| 2018-01-23 | $125.20 | $125.20 | 10,940 | — | — |
| 2018-01-22 | $126.60 | $126.60 | 19,715 | — | — |
| 2018-01-19 | $128.00 | $128.00 | 16,935 | — | — |
| 2018-01-18 | $121.20 | $121.20 | 9,400 | — | — |
| 2018-01-17 | $121.40 | $121.40 | 15,330 | — | — |
| 2018-01-16 | $121.40 | $121.40 | 13,505 | — | — |
| 2018-01-12 | $122.80 | $122.80 | 18,690 | — | — |
| 2018-01-11 | $119.80 | $119.80 | 13,925 | — | — |
| 2018-01-10 | $115.20 | $115.20 | 7,925 | — | — |
| 2018-01-09 | $116.40 | $116.40 | 17,815 | — | — |
| 2018-01-08 | $119.40 | $119.40 | 18,370 | — | — |
| 2018-01-05 | $123.00 | $123.00 | 19,250 | — | — |
| 2018-01-04 | $122.80 | $122.80 | 14,080 | — | — |
| 2018-01-03 | $124.00 | $124.00 | 22,605 | — | — |
| 2018-01-02 | $118.20 | $118.20 | 16,895 | — | — |