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
- 2014-10-31 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 | $42.70 | $42.70 | 2,500 | — | — |
| 2018-12-28 | $41.75 | $41.75 | 3,400 | — | — |
| 2018-12-27 | $41.50 | $41.50 | 2,190 | — | — |
| 2018-12-26 | $43.00 | $43.00 | 3,380 | — | — |
| 2018-12-24 | $43.90 | $43.90 | 5,260 | — | — |
| 2018-12-21 | $42.80 | $42.80 | 27,540 | — | — |
| 2018-12-20 | $47.50 | $47.50 | 16,600 | — | — |
| 2018-12-19 | $45.50 | $45.50 | 15,690 | — | — |
| 2018-12-18 | $44.30 | $44.30 | 12,580 | — | — |
| 2018-12-17 | $41.60 | $41.60 | 6,690 | — | — |
| 2018-12-14 | $39.00 | $39.00 | 2,930 | — | — |
| 2018-12-13 | $40.50 | $40.50 | 1,400 | — | — |
| 2018-12-12 | $39.80 | $39.80 | 2,240 | — | — |
| 2018-12-11 | $39.00 | $39.00 | 2,220 | — | — |
| 2018-12-10 | $39.00 | $39.00 | 5,200 | — | — |
| 2018-12-07 | $39.18 | $39.18 | 2,160 | — | — |
| 2018-12-06 | $40.10 | $40.10 | 5,810 | — | — |
| 2018-12-04 | $39.70 | $39.70 | 3,140 | — | — |
| 2018-12-03 | $41.50 | $41.50 | 4,190 | — | — |
| 2018-11-30 | $40.50 | $40.50 | 6,640 | — | — |
| 2018-11-29 | $44.00 | $44.00 | 2,340 | — | — |
| 2018-11-28 | $41.90 | $41.90 | 11,580 | — | — |
| 2018-11-27 | $40.20 | $40.20 | 11,520 | — | — |
| 2018-11-26 | $38.30 | $38.30 | 1,410 | — | — |
| 2018-11-23 | $38.35 | $38.35 | 280 | — | — |
| 2018-11-21 | $38.90 | $38.90 | 1,780 | — | — |
| 2018-11-20 | $37.20 | $37.20 | 7,200 | — | — |
| 2018-11-19 | $37.50 | $37.50 | 6,140 | — | — |
| 2018-11-16 | $39.80 | $39.80 | 5,380 | — | — |
| 2018-11-15 | $41.50 | $41.50 | 5,610 | — | — |
| 2018-11-14 | $42.70 | $42.70 | 6,690 | — | — |
| 2018-11-13 | $44.00 | $44.00 | 14,090 | — | — |
| 2018-11-12 | $42.00 | $42.00 | 6,420 | — | — |
| 2018-11-09 | $44.00 | $44.00 | 3,450 | — | — |
| 2018-11-08 | $45.50 | $45.50 | 4,510 | — | — |
| 2018-11-07 | $44.20 | $44.20 | 2,020 | — | — |
| 2018-11-06 | $43.50 | $43.50 | 10,870 | — | — |
| 2018-11-05 | $43.00 | $43.00 | 4,380 | — | — |
| 2018-11-02 | $41.47 | $41.47 | 2,960 | — | — |
| 2018-11-01 | $42.50 | $42.50 | 6,000 | — | — |
| 2018-10-31 | $37.00 | $37.00 | 6,170 | — | — |
| 2018-10-30 | $36.50 | $36.50 | 7,200 | — | — |
| 2018-10-29 | $41.50 | $41.50 | 3,100 | — | — |
| 2018-10-26 | $45.50 | $45.50 | 5,020 | — | — |
| 2018-10-25 | $46.20 | $46.20 | 2,470 | — | — |
| 2018-10-24 | $45.70 | $45.70 | 2,720 | — | — |
| 2018-10-23 | $45.10 | $45.10 | 5,520 | — | — |
| 2018-10-22 | $44.90 | $44.90 | 3,310 | — | — |
| 2018-10-19 | $47.30 | $47.30 | 2,510 | — | — |
| 2018-10-18 | $47.80 | $47.80 | 1,900 | — | — |
| 2018-10-17 | $45.00 | $45.00 | 3,160 | — | — |
| 2018-10-16 | $46.60 | $46.60 | 2,800 | — | — |
| 2018-10-15 | $48.00 | $48.00 | 1,470 | — | — |
| 2018-10-12 | $47.50 | $47.50 | 11,620 | — | — |
| 2018-10-11 | $47.90 | $47.90 | 13,520 | — | — |
| 2018-10-10 | $50.50 | $50.50 | 3,010 | — | — |
| 2018-10-09 | $52.10 | $52.10 | 3,790 | — | — |
| 2018-10-08 | $52.70 | $52.70 | 5,690 | — | — |
| 2018-10-05 | $55.00 | $55.00 | 2,200 | — | — |
| 2018-10-04 | $55.00 | $55.00 | 2,730 | — | — |
| 2018-10-03 | $53.70 | $53.70 | 6,470 | — | — |
| 2018-10-02 | $53.30 | $53.30 | 5,390 | — | — |
| 2018-10-01 | $55.35 | $55.35 | 4,920 | — | — |
| 2018-09-28 | $55.80 | $55.80 | 6,250 | — | — |
| 2018-09-27 | $58.00 | $58.00 | 3,000 | — | — |
| 2018-09-26 | $56.60 | $56.60 | 7,750 | — | — |
| 2018-09-25 | $57.21 | $57.21 | 4,220 | — | — |
| 2018-09-24 | $61.10 | $61.10 | 10,730 | — | — |
| 2018-09-21 | $66.70 | $66.70 | 9,770 | — | — |
| 2018-09-20 | $68.20 | $68.20 | 19,660 | — | — |
| 2018-09-19 | $62.30 | $62.30 | 17,430 | — | — |
| 2018-09-18 | $56.80 | $56.80 | 3,680 | — | — |
| 2018-09-17 | $54.20 | $54.20 | 4,130 | — | — |
| 2018-09-14 | $51.00 | $51.00 | 1,480 | — | — |
| 2018-09-13 | $50.00 | $50.00 | 2,410 | — | — |
| 2018-09-12 | $50.50 | $50.50 | 7,380 | — | — |
| 2018-09-11 | $55.00 | $55.00 | 2,640 | — | — |
| 2018-09-10 | $42.50 | $42.50 | 3,892 | — | — |
| 2018-09-07 | $41.00 | $41.00 | 20,608 | — | — |
| 2018-09-06 | $48.00 | $48.00 | 7,668 | — | — |
| 2018-09-05 | $51.25 | $51.25 | 7,676 | — | — |
| 2018-09-04 | $54.15 | $54.15 | 2,188 | — | — |
| 2018-08-31 | $54.75 | $54.75 | 2,896 | — | — |
| 2018-08-30 | $56.38 | $56.38 | 2,060 | — | — |
| 2018-08-29 | $57.00 | $57.00 | 13,712 | — | — |
| 2018-08-28 | $55.00 | $55.00 | 3,212 | — | — |
| 2018-08-27 | $56.25 | $56.25 | 15,184 | — | — |
| 2018-08-24 | $62.75 | $62.75 | 1,768 | — | — |
| 2018-08-23 | $66.00 | $66.00 | 2,304 | — | — |
| 2018-08-22 | $65.13 | $65.13 | 2,012 | — | — |
| 2018-08-21 | $65.50 | $65.50 | 2,208 | — | — |
| 2018-08-20 | $64.50 | $64.50 | 12,652 | — | — |
| 2018-08-17 | $68.50 | $68.50 | 9,376 | — | — |
| 2018-08-16 | $70.00 | $70.00 | 6,532 | — | — |
| 2018-08-15 | $74.50 | $74.50 | 12,724 | — | — |
| 2018-08-14 | $65.50 | $65.50 | 33,092 | — | — |
| 2018-08-13 | $75.00 | $75.00 | 27,384 | — | — |
| 2018-08-10 | $61.25 | $61.25 | 6,976 | — | — |
| 2018-08-09 | $59.25 | $59.25 | 4,572 | — | — |
| 2018-08-08 | $56.25 | $56.25 | 2,888 | — | — |
| 2018-08-07 | $54.90 | $54.90 | 2,076 | — | — |
| 2018-08-06 | $56.25 | $56.25 | 2,204 | — | — |
| 2018-08-03 | $56.00 | $56.00 | 3,476 | — | — |
| 2018-08-02 | $55.50 | $55.50 | 1,736 | — | — |
| 2018-08-01 | $56.00 | $56.00 | 5,472 | — | — |
| 2018-07-31 | $55.75 | $55.75 | 4,492 | — | — |
| 2018-07-30 | $57.25 | $57.25 | 4,176 | — | — |
| 2018-07-27 | $57.00 | $57.00 | 3,272 | — | — |
| 2018-07-26 | $58.25 | $58.25 | 3,164 | — | — |
| 2018-07-25 | $57.25 | $57.25 | 6,356 | — | — |
| 2018-07-24 | $58.75 | $58.75 | 1,416 | — | — |
| 2018-07-23 | $58.50 | $58.50 | 856 | — | — |
| 2018-07-20 | $58.75 | $58.75 | 2,244 | — | — |
| 2018-07-19 | $57.50 | $57.50 | 1,744 | — | — |
| 2018-07-18 | $58.75 | $58.75 | 3,448 | — | — |
| 2018-07-17 | $53.75 | $53.75 | 2,584 | — | — |
| 2018-07-16 | $54.25 | $54.25 | 2,152 | — | — |
| 2018-07-13 | $53.75 | $53.75 | 4,680 | — | — |
| 2018-07-12 | $54.00 | $54.00 | 4,660 | — | — |
| 2018-07-11 | $53.50 | $53.50 | 2,504 | — | — |
| 2018-07-10 | $52.50 | $52.50 | 5,132 | — | — |
| 2018-07-09 | $53.75 | $53.75 | 13,920 | — | — |
| 2018-07-06 | $59.22 | $59.22 | 2,848 | — | — |
| 2018-07-05 | $58.75 | $58.75 | 4,264 | — | — |
| 2018-07-03 | $58.25 | $58.25 | 3,740 | — | — |
| 2018-07-02 | $55.00 | $55.00 | 4,544 | — | — |
| 2018-06-29 | $59.25 | $59.25 | 6,204 | — | — |
| 2018-06-28 | $59.13 | $59.13 | 5,672 | — | — |
| 2018-06-27 | $61.50 | $61.50 | 10,692 | — | — |
| 2018-06-26 | $60.75 | $60.75 | 12,848 | — | — |
| 2018-06-25 | $60.50 | $60.50 | 9,040 | — | — |
| 2018-06-22 | $63.50 | $63.50 | 12,604 | — | — |
| 2018-06-21 | $55.00 | $55.00 | 12,336 | — | — |
| 2018-06-20 | $55.25 | $55.25 | 9,748 | — | — |
| 2018-06-19 | $49.00 | $49.00 | 8,600 | — | — |
| 2018-06-18 | $47.75 | $47.75 | 6,144 | — | — |
| 2018-06-15 | $50.00 | $50.00 | 8,072 | — | — |
| 2018-06-14 | $43.75 | $43.75 | 1,120 | — | — |
| 2018-06-13 | $43.00 | $43.00 | 1,572 | — | — |
| 2018-06-12 | $44.00 | $44.00 | 2,308 | — | — |
| 2018-06-11 | $43.75 | $43.75 | 2,928 | — | — |
| 2018-06-08 | $44.50 | $44.50 | 9,240 | — | — |
| 2018-06-07 | $42.00 | $42.00 | 448 | — | — |
| 2018-06-06 | $41.00 | $41.00 | 4,376 | — | — |
| 2018-06-05 | $44.00 | $44.00 | 892 | — | — |
| 2018-06-04 | $44.50 | $44.50 | 3,192 | — | — |
| 2018-06-01 | $43.25 | $43.25 | 2,320 | — | — |
| 2018-05-31 | $43.50 | $43.50 | 1,400 | — | — |
| 2018-05-30 | $44.00 | $44.00 | 4,136 | — | — |
| 2018-05-29 | $44.50 | $44.50 | 820 | — | — |
| 2018-05-25 | $44.75 | $44.75 | 656 | — | — |
| 2018-05-24 | $45.00 | $45.00 | 1,868 | — | — |
| 2018-05-23 | $44.50 | $44.50 | 620 | — | — |
| 2018-05-22 | $44.75 | $44.75 | 2,000 | — | — |
| 2018-05-21 | $46.25 | $46.25 | 620 | — | — |
| 2018-05-18 | $44.75 | $44.75 | 1,764 | — | — |
| 2018-05-17 | $45.25 | $45.25 | 1,852 | — | — |
| 2018-05-16 | $44.75 | $44.75 | 3,232 | — | — |
| 2018-05-15 | $46.25 | $46.25 | 1,276 | — | — |
| 2018-05-14 | $46.00 | $46.00 | 1,564 | — | — |
| 2018-05-11 | $46.25 | $46.25 | 1,144 | — | — |
| 2018-05-10 | $46.25 | $46.25 | 5,136 | — | — |
| 2018-05-09 | $45.50 | $45.50 | 1,440 | — | — |
| 2018-05-08 | $45.00 | $45.00 | 4,396 | — | — |
| 2018-05-07 | $41.50 | $41.50 | 3,328 | — | — |
| 2018-05-04 | $44.25 | $44.25 | 2,032 | — | — |
| 2018-05-03 | $45.25 | $45.25 | 1,240 | — | — |
| 2018-05-02 | $43.75 | $43.75 | 2,272 | — | — |
| 2018-05-01 | $42.75 | $42.75 | 4,580 | — | — |
| 2018-04-30 | $45.00 | $45.00 | 888 | — | — |
| 2018-04-27 | $45.00 | $45.00 | 2,184 | — | — |
| 2018-04-26 | $46.75 | $46.75 | 3,588 | — | — |
| 2018-04-25 | $46.25 | $46.25 | 7,988 | — | — |
| 2018-04-24 | $49.75 | $49.75 | 7,808 | — | — |
| 2018-04-23 | $50.75 | $50.75 | 5,636 | — | — |
| 2018-04-20 | $47.50 | $47.50 | 3,680 | — | — |
| 2018-04-19 | $47.00 | $47.00 | 4,260 | — | — |
| 2018-04-18 | $45.00 | $45.00 | 1,788 | — | — |
| 2018-04-17 | $44.25 | $44.25 | 3,520 | — | — |
| 2018-04-16 | $44.50 | $44.50 | 2,564 | — | — |
| 2018-04-13 | $43.40 | $43.40 | 4,324 | — | — |
| 2018-04-12 | $43.75 | $43.75 | 6,796 | — | — |
| 2018-04-11 | $42.25 | $42.25 | 6,732 | — | — |
| 2018-04-10 | $44.50 | $44.50 | 7,592 | — | — |
| 2018-04-09 | $50.25 | $50.25 | 11,940 | — | — |
| 2018-04-06 | $54.25 | $54.25 | 17,640 | — | — |
| 2018-04-05 | $47.25 | $47.25 | 6,740 | — | — |
| 2018-04-04 | $44.25 | $44.25 | 6,260 | — | — |
| 2018-04-03 | $41.50 | $41.50 | 1,792 | — | — |
| 2018-04-02 | $41.75 | $41.75 | 6,200 | — | — |
| 2018-03-29 | $39.25 | $39.25 | 1,788 | — | — |
| 2018-03-28 | $40.13 | $40.13 | 8,108 | — | — |
| 2018-03-27 | $37.75 | $37.75 | 1,128 | — | — |
| 2018-03-26 | $38.75 | $38.75 | 2,368 | — | — |
| 2018-03-23 | $38.50 | $38.50 | 2,932 | — | — |
| 2018-03-22 | $38.25 | $38.25 | 9,936 | — | — |
| 2018-03-21 | $38.75 | $38.75 | 5,096 | — | — |
| 2018-03-20 | $35.75 | $35.75 | 1,268 | — | — |
| 2018-03-19 | $35.75 | $35.75 | 2,560 | — | — |
| 2018-03-16 | $36.25 | $36.25 | 2,140 | — | — |
| 2018-03-15 | $35.25 | $35.25 | 828 | — | — |
| 2018-03-14 | $36.00 | $36.00 | 1,504 | — | — |
| 2018-03-13 | $34.75 | $34.75 | 980 | — | — |
| 2018-03-12 | $35.40 | $35.40 | 1,344 | — | — |
| 2018-03-09 | $36.00 | $36.00 | 1,492 | — | — |
| 2018-03-08 | $35.00 | $35.00 | 1,196 | — | — |
| 2018-03-07 | $36.00 | $36.00 | 972 | — | — |
| 2018-03-06 | $35.50 | $35.50 | 1,904 | — | — |
| 2018-03-05 | $35.00 | $35.00 | 1,500 | — | — |
| 2018-03-02 | $36.00 | $36.00 | 1,604 | — | — |
| 2018-03-01 | $34.00 | $34.00 | 1,136 | — | — |
| 2018-02-28 | $32.75 | $32.75 | 568 | — | — |
| 2018-02-27 | $33.55 | $33.55 | 912 | — | — |
| 2018-02-26 | $33.00 | $33.00 | 652 | — | — |
| 2018-02-23 | $33.50 | $33.50 | 632 | — | — |
| 2018-02-22 | $33.50 | $33.50 | 864 | — | — |
| 2018-02-21 | $33.55 | $33.55 | 1,928 | — | — |
| 2018-02-20 | $35.00 | $35.00 | 2,096 | — | — |
| 2018-02-16 | $34.50 | $34.50 | 1,312 | — | — |
| 2018-02-15 | $35.00 | $35.00 | 160 | — | — |
| 2018-02-14 | $35.00 | $35.00 | 1,124 | — | — |
| 2018-02-13 | $36.00 | $36.00 | 576 | — | — |
| 2018-02-12 | $35.75 | $35.75 | 1,788 | — | — |
| 2018-02-09 | $34.75 | $34.75 | 4,816 | — | — |
| 2018-02-08 | $36.05 | $36.05 | 780 | — | — |
| 2018-02-07 | $36.00 | $36.00 | 1,688 | — | — |
| 2018-02-06 | $35.50 | $35.50 | 1,364 | — | — |
| 2018-02-05 | $35.25 | $35.25 | 1,792 | — | — |
| 2018-02-02 | $37.50 | $37.50 | 1,724 | — | — |
| 2018-02-01 | $37.00 | $37.00 | 2,576 | — | — |
| 2018-01-31 | $36.25 | $36.25 | 796 | — | — |
| 2018-01-30 | $37.25 | $37.25 | 1,600 | — | — |
| 2018-01-29 | $36.50 | $36.50 | 1,908 | — | — |
| 2018-01-26 | $36.25 | $36.25 | 2,236 | — | — |
| 2018-01-25 | $35.00 | $35.00 | 1,312 | — | — |
| 2018-01-24 | $34.75 | $34.75 | 936 | — | — |
| 2018-01-23 | $35.50 | $35.50 | 952 | — | — |
| 2018-01-22 | $35.25 | $35.25 | 1,416 | — | — |
| 2018-01-19 | $36.25 | $36.25 | 940 | — | — |
| 2018-01-18 | $36.25 | $36.25 | 1,344 | — | — |
| 2018-01-17 | $35.00 | $35.00 | 1,764 | — | — |
| 2018-01-16 | $36.25 | $36.25 | 4,332 | — | — |
| 2018-01-12 | $36.75 | $36.75 | 2,480 | — | — |
| 2018-01-11 | $36.75 | $36.75 | 1,744 | — | — |
| 2018-01-10 | $37.25 | $37.25 | 2,028 | — | — |
| 2018-01-09 | $38.75 | $38.75 | 6,596 | — | — |
| 2018-01-08 | $35.80 | $35.80 | 1,744 | — | — |
| 2018-01-05 | $36.67 | $36.67 | 1,184 | — | — |
| 2018-01-04 | $37.25 | $37.25 | 1,184 | — | — |
| 2018-01-03 | $35.25 | $35.25 | 832 | — | — |
| 2018-01-02 | $37.00 | $37.00 | 248 | — | — |