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
- 2011-02-11 to 2026-09-03
- 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 | $46.20 | $46.20 | 52,395 | — | — |
| 2018-12-28 | $46.80 | $46.80 | 115,670 | — | — |
| 2018-12-27 | $47.00 | $47.00 | 133,725 | — | — |
| 2018-12-26 | $43.80 | $43.80 | 117,910 | — | — |
| 2018-12-24 | $42.60 | $42.60 | 60,215 | — | — |
| 2018-12-21 | $43.20 | $43.20 | 143,690 | — | — |
| 2018-12-20 | $45.40 | $45.40 | 110,105 | — | — |
| 2018-12-19 | $48.40 | $48.40 | 97,065 | — | — |
| 2018-12-18 | $51.00 | $51.00 | 109,595 | — | — |
| 2018-12-17 | $54.00 | $54.00 | 76,295 | — | — |
| 2018-12-14 | $55.60 | $55.60 | 82,420 | — | — |
| 2018-12-13 | $57.40 | $57.40 | 87,645 | — | — |
| 2018-12-12 | $58.80 | $58.80 | 184,215 | — | — |
| 2018-12-11 | $63.00 | $63.00 | 120,470 | — | — |
| 2018-12-10 | $66.80 | $66.80 | 74,755 | — | — |
| 2018-12-07 | $67.20 | $67.20 | 80,450 | — | — |
| 2018-12-06 | $65.20 | $65.20 | 118,070 | — | — |
| 2018-12-04 | $64.20 | $64.20 | 59,460 | — | — |
| 2018-12-03 | $65.20 | $65.20 | 101,830 | — | — |
| 2018-11-30 | $67.40 | $67.40 | 84,260 | — | — |
| 2018-11-29 | $68.80 | $68.80 | 77,895 | — | — |
| 2018-11-28 | $67.20 | $67.20 | 112,860 | — | — |
| 2018-11-27 | $68.80 | $68.80 | 109,205 | — | — |
| 2018-11-26 | $74.00 | $74.00 | 106,750 | — | — |
| 2018-11-23 | $72.60 | $72.60 | 115,575 | — | — |
| 2018-11-21 | $69.20 | $69.20 | 109,940 | — | — |
| 2018-11-20 | $67.80 | $67.80 | 261,245 | — | — |
| 2018-11-19 | $61.00 | $61.00 | 144,705 | — | — |
| 2018-11-16 | $58.60 | $58.60 | 115,120 | — | — |
| 2018-11-15 | $56.80 | $56.80 | 171,050 | — | — |
| 2018-11-14 | $60.00 | $60.00 | 165,630 | — | — |
| 2018-11-13 | $63.20 | $63.20 | 197,330 | — | — |
| 2018-11-12 | $65.00 | $65.00 | 132,330 | — | — |
| 2018-11-09 | $65.60 | $65.60 | 643,225 | — | — |
| 2018-11-08 | $78.20 | $78.20 | 180,400 | — | — |
| 2018-11-07 | $71.00 | $71.00 | 270,335 | — | — |
| 2018-11-06 | $78.00 | $78.00 | 253,945 | — | — |
| 2018-11-05 | $85.40 | $85.40 | 566,075 | — | — |
| 2018-11-02 | $96.00 | $96.00 | 1,010,140 | — | — |
| 2018-11-01 | $83.00 | $83.00 | 128,855 | — | — |
| 2018-10-31 | $82.80 | $82.80 | 115,865 | — | — |
| 2018-10-30 | $77.80 | $77.80 | 76,140 | — | — |
| 2018-10-29 | $78.80 | $78.80 | 107,550 | — | — |
| 2018-10-26 | $80.20 | $80.20 | 78,230 | — | — |
| 2018-10-25 | $79.00 | $79.00 | 159,340 | — | — |
| 2018-10-24 | $86.20 | $86.20 | 160,130 | — | — |
| 2018-10-23 | $83.00 | $83.00 | 177,890 | — | — |
| 2018-10-22 | $75.00 | $75.00 | 93,115 | — | — |
| 2018-10-19 | $72.60 | $72.60 | 277,475 | — | — |
| 2018-10-18 | $83.00 | $83.00 | 105,515 | — | — |
| 2018-10-17 | $83.60 | $83.60 | 187,800 | — | — |
| 2018-10-16 | $79.40 | $79.40 | 340,485 | — | — |
| 2018-10-15 | $85.80 | $85.80 | 1,126,375 | — | — |
| 2018-10-12 | $79.60 | $79.60 | 115,515 | — | — |
| 2018-10-11 | $79.60 | $79.60 | 659,660 | — | — |
| 2018-10-10 | $72.00 | $72.00 | 1,522,245 | — | — |
| 2018-10-09 | $53.00 | $53.00 | 227,725 | — | — |
| 2018-10-08 | $59.80 | $59.80 | 163,565 | — | — |
| 2018-10-05 | $58.20 | $58.20 | 105,745 | — | — |
| 2018-10-04 | $61.80 | $61.80 | 118,465 | — | — |
| 2018-10-03 | $66.20 | $66.20 | 71,340 | — | — |
| 2018-10-02 | $67.60 | $67.60 | 300,775 | — | — |
| 2018-10-01 | $76.40 | $76.40 | 94,550 | — | — |
| 2018-09-28 | $77.00 | $77.00 | 46,655 | — | — |
| 2018-09-27 | $81.00 | $81.00 | 98,115 | — | — |
| 2018-09-26 | $81.00 | $81.00 | 81,885 | — | — |
| 2018-09-25 | $83.00 | $83.00 | 121,040 | — | — |
| 2018-09-24 | $92.00 | $92.00 | 186,385 | — | — |
| 2018-09-21 | $79.00 | $79.00 | 76,325 | — | — |
| 2018-09-20 | $74.00 | $74.00 | 19,330 | — | — |
| 2018-09-19 | $74.00 | $74.00 | 32,130 | — | — |
| 2018-09-18 | $75.00 | $75.00 | 48,695 | — | — |
| 2018-09-17 | $69.00 | $69.00 | 36,525 | — | — |
| 2018-09-14 | $68.00 | $68.00 | 33,115 | — | — |
| 2018-09-13 | $68.00 | $68.00 | 31,995 | — | — |
| 2018-09-12 | $66.00 | $66.00 | 18,505 | — | — |
| 2018-09-11 | $65.00 | $65.00 | 24,370 | — | — |
| 2018-09-10 | $65.00 | $65.00 | 17,505 | — | — |
| 2018-09-07 | $65.00 | $65.00 | 9,585 | — | — |
| 2018-09-06 | $64.00 | $64.00 | 23,255 | — | — |
| 2018-09-05 | $65.00 | $65.00 | 28,180 | — | — |
| 2018-09-04 | $66.00 | $66.00 | 27,965 | — | — |
| 2018-08-31 | $62.00 | $62.00 | 11,835 | — | — |
| 2018-08-30 | $61.00 | $61.00 | 16,875 | — | — |
| 2018-08-29 | $60.00 | $60.00 | 13,595 | — | — |
| 2018-08-28 | $60.00 | $60.00 | 46,945 | — | — |
| 2018-08-27 | $59.00 | $59.00 | 13,575 | — | — |
| 2018-08-24 | $58.00 | $58.00 | 20,025 | — | — |
| 2018-08-23 | $59.00 | $59.00 | 22,850 | — | — |
| 2018-08-22 | $60.00 | $60.00 | 20,140 | — | — |
| 2018-08-21 | $58.00 | $58.00 | 27,140 | — | — |
| 2018-08-20 | $60.00 | $60.00 | 18,515 | — | — |
| 2018-08-17 | $61.00 | $61.00 | 33,400 | — | — |
| 2018-08-16 | $62.00 | $62.00 | 36,610 | — | — |
| 2018-08-15 | $59.00 | $59.00 | 20,880 | — | — |
| 2018-08-14 | $61.00 | $61.00 | 8,610 | — | — |
| 2018-08-13 | $61.00 | $61.00 | 10,770 | — | — |
| 2018-08-10 | $62.00 | $62.00 | 17,630 | — | — |
| 2018-08-09 | $62.00 | $62.00 | 34,185 | — | — |
| 2018-08-08 | $61.00 | $61.00 | 58,115 | — | — |
| 2018-08-07 | $57.00 | $57.00 | 39,120 | — | — |
| 2018-08-06 | $55.00 | $55.00 | 29,015 | — | — |
| 2018-08-03 | $56.00 | $56.00 | 27,950 | — | — |
| 2018-08-02 | $52.00 | $52.00 | 21,480 | — | — |
| 2018-08-01 | $53.00 | $53.00 | 43,405 | — | — |
| 2018-07-31 | $56.00 | $56.00 | 57,115 | — | — |
| 2018-07-30 | $56.00 | $56.00 | 22,370 | — | — |
| 2018-07-27 | $55.00 | $55.00 | 50,220 | — | — |
| 2018-07-26 | $56.60 | $56.60 | 32,430 | — | — |
| 2018-07-25 | $58.00 | $58.00 | 19,925 | — | — |
| 2018-07-24 | $59.00 | $59.00 | 16,195 | — | — |
| 2018-07-23 | $57.00 | $57.00 | 36,585 | — | — |
| 2018-07-20 | $59.00 | $59.00 | 14,480 | — | — |
| 2018-07-19 | $59.00 | $59.00 | 29,365 | — | — |
| 2018-07-18 | $58.00 | $58.00 | 53,140 | — | — |
| 2018-07-17 | $60.00 | $60.00 | 17,725 | — | — |
| 2018-07-16 | $62.00 | $62.00 | 53,035 | — | — |
| 2018-07-13 | $64.00 | $64.00 | 95,610 | — | — |
| 2018-07-12 | $59.00 | $59.00 | 238,080 | — | — |
| 2018-07-11 | $68.00 | $68.00 | 17,040 | — | — |
| 2018-07-10 | $69.00 | $69.00 | 15,695 | — | — |
| 2018-07-09 | $72.00 | $72.00 | 13,865 | — | — |
| 2018-07-06 | $71.00 | $71.00 | 14,825 | — | — |
| 2018-07-05 | $74.00 | $74.00 | 27,120 | — | — |
| 2018-07-03 | $71.00 | $71.00 | 16,180 | — | — |
| 2018-07-02 | $68.60 | $68.60 | 44,950 | — | — |
| 2018-06-29 | $67.60 | $67.60 | 26,580 | — | — |
| 2018-06-28 | $70.00 | $70.00 | 60,850 | — | — |
| 2018-06-27 | $74.00 | $74.00 | 81,725 | — | — |
| 2018-06-26 | $77.00 | $77.00 | 18,715 | — | — |
| 2018-06-25 | $78.00 | $78.00 | 33,415 | — | — |
| 2018-06-22 | $80.00 | $80.00 | 26,070 | — | — |
| 2018-06-21 | $81.00 | $81.00 | 34,915 | — | — |
| 2018-06-20 | $80.00 | $80.00 | 33,715 | — | — |
| 2018-06-19 | $83.60 | $83.60 | 36,650 | — | — |
| 2018-06-18 | $82.00 | $82.00 | 46,165 | — | — |
| 2018-06-15 | $84.00 | $84.00 | 46,440 | — | — |
| 2018-06-14 | $82.60 | $82.60 | 49,705 | — | — |
| 2018-06-13 | $78.00 | $78.00 | 38,400 | — | — |
| 2018-06-12 | $76.00 | $76.00 | 28,715 | — | — |
| 2018-06-11 | $73.00 | $73.00 | 24,260 | — | — |
| 2018-06-08 | $74.00 | $74.00 | 31,035 | — | — |
| 2018-06-07 | $74.00 | $74.00 | 13,175 | — | — |
| 2018-06-06 | $72.00 | $72.00 | 54,440 | — | — |
| 2018-06-05 | $70.00 | $70.00 | 45,260 | — | — |
| 2018-06-04 | $67.00 | $67.00 | 19,955 | — | — |
| 2018-06-01 | $68.00 | $68.00 | 15,470 | — | — |
| 2018-05-31 | $68.00 | $68.00 | 31,480 | — | — |
| 2018-05-30 | $68.00 | $68.00 | 27,355 | — | — |
| 2018-05-29 | $67.00 | $67.00 | 61,525 | — | — |
| 2018-05-25 | $64.00 | $64.00 | 60,035 | — | — |
| 2018-05-24 | $68.00 | $68.00 | 105,855 | — | — |
| 2018-05-23 | $63.00 | $63.00 | 41,035 | — | — |
| 2018-05-22 | $58.00 | $58.00 | 17,295 | — | — |
| 2018-05-21 | $58.00 | $58.00 | 17,360 | — | — |
| 2018-05-18 | $59.00 | $59.00 | 33,550 | — | — |
| 2018-05-17 | $60.00 | $60.00 | 63,845 | — | — |
| 2018-05-16 | $61.00 | $61.00 | 65,190 | — | — |
| 2018-05-15 | $56.00 | $56.00 | 50,815 | — | — |
| 2018-05-14 | $51.00 | $51.00 | 12,595 | — | — |
| 2018-05-11 | $50.00 | $50.00 | 19,435 | — | — |
| 2018-05-10 | $50.00 | $50.00 | 23,735 | — | — |
| 2018-05-09 | $50.00 | $50.00 | 17,940 | — | — |
| 2018-05-08 | $50.00 | $50.00 | 15,790 | — | — |
| 2018-05-07 | $50.00 | $50.00 | 25,490 | — | — |
| 2018-05-04 | $50.00 | $50.00 | 15,925 | — | — |
| 2018-05-03 | $48.40 | $48.40 | 8,940 | — | — |
| 2018-05-02 | $50.00 | $50.00 | 17,535 | — | — |
| 2018-05-01 | $49.00 | $49.00 | 20,300 | — | — |
| 2018-04-30 | $48.00 | $48.00 | 24,285 | — | — |
| 2018-04-27 | $49.00 | $49.00 | 64,590 | — | — |
| 2018-04-26 | $46.00 | $46.00 | 10,280 | — | — |
| 2018-04-25 | $47.00 | $47.00 | 9,135 | — | — |
| 2018-04-24 | $47.00 | $47.00 | 6,750 | — | — |
| 2018-04-23 | $46.00 | $46.00 | 12,950 | — | — |
| 2018-04-20 | $47.00 | $47.00 | 10,985 | — | — |
| 2018-04-19 | $48.40 | $48.40 | 22,735 | — | — |
| 2018-04-18 | $48.00 | $48.00 | 28,945 | — | — |
| 2018-04-17 | $48.00 | $48.00 | 22,930 | — | — |
| 2018-04-16 | $48.00 | $48.00 | 50,770 | — | — |
| 2018-04-13 | $45.00 | $45.00 | 17,050 | — | — |
| 2018-04-12 | $44.00 | $44.00 | 18,540 | — | — |
| 2018-04-11 | $46.00 | $46.00 | 20,650 | — | — |
| 2018-04-10 | $45.00 | $45.00 | 11,020 | — | — |
| 2018-04-09 | $44.60 | $44.60 | 12,705 | — | — |
| 2018-04-06 | $44.00 | $44.00 | 10,715 | — | — |
| 2018-04-05 | $43.40 | $43.40 | 10,915 | — | — |
| 2018-04-04 | $43.00 | $43.00 | 18,715 | — | — |
| 2018-04-03 | $42.60 | $42.60 | 7,800 | — | — |
| 2018-04-02 | $42.60 | $42.60 | 7,760 | — | — |
| 2018-03-29 | $42.00 | $42.00 | 13,415 | — | — |
| 2018-03-28 | $43.00 | $43.00 | 15,840 | — | — |
| 2018-03-27 | $44.00 | $44.00 | 26,840 | — | — |
| 2018-03-26 | $47.00 | $47.00 | 101,275 | — | — |
| 2018-03-23 | $41.60 | $41.60 | 7,930 | — | — |
| 2018-03-22 | $40.60 | $40.60 | 13,295 | — | — |
| 2018-03-21 | $41.60 | $41.60 | 15,830 | — | — |
| 2018-03-20 | $40.00 | $40.00 | 9,575 | — | — |
| 2018-03-19 | $40.00 | $40.00 | 19,635 | — | — |
| 2018-03-16 | $41.60 | $41.60 | 11,525 | — | — |
| 2018-03-15 | $41.60 | $41.60 | 11,520 | — | — |
| 2018-03-14 | $42.00 | $42.00 | 14,230 | — | — |
| 2018-03-13 | $43.00 | $43.00 | 29,455 | — | — |
| 2018-03-12 | $42.60 | $42.60 | 41,320 | — | — |
| 2018-03-09 | $42.00 | $42.00 | 164,675 | — | — |
| 2018-03-08 | $38.00 | $38.00 | 49,965 | — | — |
| 2018-03-07 | $34.00 | $34.00 | 29,600 | — | — |
| 2018-03-06 | $34.00 | $34.00 | 39,550 | — | — |
| 2018-03-05 | $34.00 | $34.00 | 10,235 | — | — |
| 2018-03-02 | $34.60 | $34.60 | 35,830 | — | — |
| 2018-03-01 | $35.00 | $35.00 | 10,205 | — | — |
| 2018-02-28 | $36.00 | $36.00 | 12,625 | — | — |
| 2018-02-27 | $38.00 | $38.00 | 7,035 | — | — |
| 2018-02-26 | $38.00 | $38.00 | 19,105 | — | — |
| 2018-02-23 | $36.00 | $36.00 | 16,920 | — | — |
| 2018-02-22 | $37.00 | $37.00 | 11,310 | — | — |
| 2018-02-21 | $37.60 | $37.60 | 18,815 | — | — |
| 2018-02-20 | $37.60 | $37.60 | 7,050 | — | — |
| 2018-02-16 | $38.00 | $38.00 | 7,805 | — | — |
| 2018-02-15 | $35.00 | $35.00 | 16,605 | — | — |
| 2018-02-14 | $35.00 | $35.00 | 10,980 | — | — |
| 2018-02-13 | $34.60 | $34.60 | 12,000 | — | — |
| 2018-02-12 | $34.00 | $34.00 | 11,950 | — | — |
| 2018-02-09 | $34.00 | $34.00 | 65,755 | — | — |
| 2018-02-08 | $37.00 | $37.00 | 18,890 | — | — |
| 2018-02-07 | $37.00 | $37.00 | 7,945 | — | — |
| 2018-02-06 | $36.00 | $36.00 | 28,550 | — | — |
| 2018-02-05 | $38.00 | $38.00 | 25,640 | — | — |
| 2018-02-02 | $38.00 | $38.00 | 17,935 | — | — |
| 2018-02-01 | $39.00 | $39.00 | 26,495 | — | — |
| 2018-01-31 | $38.00 | $38.00 | 31,390 | — | — |
| 2018-01-30 | $39.00 | $39.00 | 16,950 | — | — |
| 2018-01-29 | $40.60 | $40.60 | 12,575 | — | — |
| 2018-01-26 | $41.00 | $41.00 | 11,370 | — | — |
| 2018-01-25 | $41.00 | $41.00 | 10,655 | — | — |
| 2018-01-24 | $40.60 | $40.60 | 18,565 | — | — |
| 2018-01-23 | $41.00 | $41.00 | 12,965 | — | — |
| 2018-01-22 | $40.00 | $40.00 | 11,060 | — | — |
| 2018-01-19 | $41.00 | $41.00 | 7,980 | — | — |
| 2018-01-18 | $40.60 | $40.60 | 9,755 | — | — |
| 2018-01-17 | $41.00 | $41.00 | 13,490 | — | — |
| 2018-01-16 | $41.60 | $41.60 | 25,400 | — | — |
| 2018-01-12 | $43.00 | $43.00 | 13,540 | — | — |
| 2018-01-11 | $43.00 | $43.00 | 16,300 | — | — |
| 2018-01-10 | $43.00 | $43.00 | 16,500 | — | — |
| 2018-01-09 | $44.00 | $44.00 | 13,150 | — | — |
| 2018-01-08 | $42.60 | $42.60 | 36,030 | — | — |
| 2018-01-05 | $43.40 | $43.40 | 38,915 | — | — |
| 2018-01-04 | $41.00 | $41.00 | 16,385 | — | — |
| 2018-01-03 | $42.00 | $42.00 | 24,170 | — | — |
| 2018-01-02 | $41.00 | $41.00 | 24,690 | — | — |