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
- 1999-08-09 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 | $47.75 | $112.94 | 3,200 | — | — |
| 2018-12-28 | $46.70 | $110.46 | 2,900 | — | — |
| 2018-12-27 | $46.00 | $108.80 | 8,400 | — | — |
| 2018-12-26 | $46.75 | $110.58 | 7,500 | — | — |
| 2018-12-24 | $46.55 | $110.10 | 2,700 | — | — |
| 2018-12-21 | $46.42 | $109.80 | 16,200 | — | — |
| 2018-12-20 | $47.30 | $111.88 | 4,700 | — | — |
| 2018-12-19 | $46.18 | $109.23 | 5,700 | — | — |
| 2018-12-18 | $45.93 | $108.64 | 1,100 | — | — |
| 2018-12-17 | $45.20 | $106.91 | 6,800 | — | — |
| 2018-12-14 | $46.01 | $108.83 | 2,300 | — | — |
| 2018-12-13 | $46.00 | $108.80 | 5,400 | — | — |
| 2018-12-12 | $45.70 | $108.09 | 1,300 | — | — |
| 2018-12-11 | $45.40 | $107.38 | 1,500 | — | — |
| 2018-12-10 | $45.89 | $108.54 | 2,000 | — | — |
| 2018-12-07 | $45.45 | $107.50 | 1,400 | — | — |
| 2018-12-06 | $45.31 | $107.17 | 2,300 | — | — |
| 2018-12-04 | $44.00 | $104.07 | 7,000 | — | — |
| 2018-12-03 | $45.66 | $108.00 | 4,500 | — | — |
| 2018-11-30 | $45.00 | $106.44 | 3,600 | — | — |
| 2018-11-29 | $44.62 | $105.54 | 3,300 | — | — |
| 2018-11-28 | $45.51 | $107.64 | 4,800 | — | — |
| 2018-11-27 | $45.00 | $106.44 | 4,200 | — | — |
| 2018-11-26 | $45.51 | $107.64 | 4,400 | — | — |
| 2018-11-23 | $45.96 | $108.71 | 800 | — | — |
| 2018-11-21 | $45.50 | $107.62 | 1,000 | — | — |
| 2018-11-20 | $44.82 | $106.01 | 1,900 | — | — |
| 2018-11-19 | $45.89 | $108.54 | 1,100 | — | — |
| 2018-11-16 | $45.18 | $106.86 | 2,400 | — | — |
| 2018-11-15 | $45.83 | $108.40 | 700 | — | — |
| 2018-11-14 | $45.10 | $106.67 | 1,600 | — | — |
| 2018-11-13 | $46.15 | $109.16 | 1,000 | — | — |
| 2018-11-12 | $46.51 | $110.01 | 3,800 | — | — |
| 2018-11-09 | $45.00 | $106.44 | 3,300 | — | — |
| 2018-11-08 | $45.88 | $108.52 | 4,400 | — | — |
| 2018-11-07 | $45.36 | $107.29 | 5,700 | — | — |
| 2018-11-06 | $46.88 | $110.88 | 1,100 | — | — |
| 2018-11-05 | $47.52 | $112.40 | 1,300 | — | — |
| 2018-11-02 | $47.60 | $112.59 | 3,300 | — | — |
| 2018-11-01 | $47.64 | $112.68 | 4,200 | — | — |
| 2018-10-31 | $47.45 | $112.23 | 2,100 | — | — |
| 2018-10-30 | $49.40 | $116.84 | 2,400 | — | — |
| 2018-10-29 | $48.85 | $115.54 | 2,700 | — | — |
| 2018-10-26 | $45.40 | $107.38 | 5,100 | — | — |
| 2018-10-25 | $46.50 | $109.28 | 5,500 | — | — |
| 2018-10-24 | $46.26 | $108.71 | 1,000 | — | — |
| 2018-10-23 | $47.39 | $111.37 | 900 | — | — |
| 2018-10-22 | $47.04 | $110.54 | 3,500 | — | — |
| 2018-10-19 | $46.50 | $109.28 | 2,100 | — | — |
| 2018-10-18 | $47.92 | $112.61 | 2,500 | — | — |
| 2018-10-17 | $46.83 | $110.05 | 6,000 | — | — |
| 2018-10-16 | $47.38 | $111.34 | 15,000 | — | — |
| 2018-10-15 | $45.38 | $106.64 | 13,400 | — | — |
| 2018-10-12 | $46.15 | $108.45 | 4,200 | — | — |
| 2018-10-11 | $48.68 | $114.40 | 900 | — | — |
| 2018-10-10 | $51.40 | $120.79 | 4,500 | — | — |
| 2018-10-09 | $52.05 | $122.32 | 2,400 | — | — |
| 2018-10-08 | $52.24 | $122.76 | 2,400 | — | — |
| 2018-10-05 | $52.30 | $122.91 | 1,500 | — | — |
| 2018-10-04 | $52.85 | $124.20 | 3,100 | — | — |
| 2018-10-03 | $53.26 | $125.16 | 700 | — | — |
| 2018-10-02 | $53.45 | $125.61 | 1,700 | — | — |
| 2018-10-01 | $53.62 | $126.01 | 3,200 | — | — |
| 2018-09-28 | $53.15 | $124.90 | 1,900 | — | — |
| 2018-09-27 | $52.95 | $124.43 | 1,600 | — | — |
| 2018-09-26 | $52.55 | $123.49 | 2,400 | — | — |
| 2018-09-25 | $52.55 | $123.49 | 3,100 | — | — |
| 2018-09-24 | $53.15 | $124.90 | 3,000 | — | — |
| 2018-09-21 | $53.60 | $125.96 | 16,800 | — | — |
| 2018-09-20 | $52.45 | $123.26 | 2,400 | — | — |
| 2018-09-19 | $52.45 | $123.26 | 3,800 | — | — |
| 2018-09-18 | $52.10 | $122.44 | 2,100 | — | — |
| 2018-09-17 | $53.00 | $124.55 | 1,200 | — | — |
| 2018-09-14 | $52.50 | $123.38 | 1,100 | — | — |
| 2018-09-13 | $52.16 | $122.58 | 1,200 | — | — |
| 2018-09-12 | $52.15 | $122.55 | 3,800 | — | — |
| 2018-09-11 | $52.35 | $123.02 | 2,700 | — | — |
| 2018-09-10 | $52.10 | $122.44 | 2,800 | — | — |
| 2018-09-07 | $52.25 | $122.79 | 2,400 | — | — |
| 2018-09-06 | $51.85 | $121.85 | 1,400 | — | — |
| 2018-09-05 | $52.10 | $122.44 | 2,700 | — | — |
| 2018-09-04 | $51.90 | $121.97 | 700 | — | — |
| 2018-08-31 | $52.50 | $123.38 | 1,100 | — | — |
| 2018-08-30 | $52.20 | $122.67 | 700 | — | — |
| 2018-08-29 | $52.20 | $122.67 | 800 | — | — |
| 2018-08-28 | $51.85 | $121.85 | 800 | — | — |
| 2018-08-27 | $52.35 | $123.02 | 1,400 | — | — |
| 2018-08-24 | $52.75 | $123.96 | 1,700 | — | — |
| 2018-08-23 | $52.60 | $123.61 | 1,600 | — | — |
| 2018-08-22 | $52.05 | $122.32 | 4,600 | — | — |
| 2018-08-21 | $52.20 | $122.67 | 3,400 | — | — |
| 2018-08-20 | $51.95 | $122.08 | 2,100 | — | — |
| 2018-08-17 | $52.60 | $123.61 | 1,800 | — | — |
| 2018-08-16 | $52.80 | $124.08 | 1,900 | — | — |
| 2018-08-15 | $52.10 | $122.44 | 1,400 | — | — |
| 2018-08-14 | $52.70 | $123.85 | 2,400 | — | — |
| 2018-08-13 | $52.50 | $123.38 | 1,300 | — | — |
| 2018-08-10 | $52.40 | $123.14 | 700 | — | — |
| 2018-08-09 | $52.80 | $124.08 | 2,700 | — | — |
| 2018-08-08 | $53.30 | $125.26 | 1,600 | — | — |
| 2018-08-07 | $53.50 | $125.73 | 800 | — | — |
| 2018-08-06 | $52.75 | $123.96 | 1,000 | — | — |
| 2018-08-03 | $52.85 | $124.20 | 3,100 | — | — |
| 2018-08-02 | $53.35 | $125.37 | 1,800 | — | — |
| 2018-08-01 | $52.25 | $122.79 | 1,100 | — | — |
| 2018-07-31 | $52.85 | $124.20 | 1,800 | — | — |
| 2018-07-30 | $52.25 | $122.79 | 1,200 | — | — |
| 2018-07-27 | $52.05 | $122.32 | 2,000 | — | — |
| 2018-07-26 | $52.70 | $123.14 | 1,000 | — | — |
| 2018-07-25 | $52.40 | $122.44 | 1,800 | — | — |
| 2018-07-24 | $52.95 | $123.72 | 800 | — | — |
| 2018-07-23 | $52.80 | $123.37 | 4,800 | — | — |
| 2018-07-20 | $53.00 | $123.84 | 2,000 | — | — |
| 2018-07-19 | $52.55 | $122.79 | 1,800 | — | — |
| 2018-07-18 | $52.50 | $122.67 | 700 | — | — |
| 2018-07-17 | $52.90 | $123.61 | 1,300 | — | — |
| 2018-07-16 | $52.80 | $123.37 | 1,100 | — | — |
| 2018-07-13 | $52.45 | $122.56 | 1,400 | — | — |
| 2018-07-12 | $52.90 | $123.61 | 900 | — | — |
| 2018-07-11 | $52.75 | $123.26 | 400 | — | — |
| 2018-07-10 | $52.30 | $122.21 | 2,300 | — | — |
| 2018-07-09 | $53.10 | $124.08 | 1,300 | — | — |
| 2018-07-06 | $53.35 | $124.66 | 1,300 | — | — |
| 2018-07-05 | $52.10 | $121.74 | 900 | — | — |
| 2018-07-03 | $52.30 | $122.21 | 800 | — | — |
| 2018-07-02 | $51.80 | $121.04 | 3,400 | — | — |
| 2018-06-29 | $51.90 | $121.27 | 2,000 | — | — |
| 2018-06-28 | $52.35 | $122.32 | 1,600 | — | — |
| 2018-06-27 | $52.50 | $122.67 | 2,500 | — | — |
| 2018-06-26 | $52.15 | $121.86 | 6,700 | — | — |
| 2018-06-25 | $53.00 | $123.84 | 5,000 | — | — |
| 2018-06-22 | $53.00 | $123.84 | 12,700 | — | — |
| 2018-06-21 | $52.50 | $122.67 | 4,300 | — | — |
| 2018-06-20 | $52.08 | $121.69 | 1,000 | — | — |
| 2018-06-19 | $52.10 | $121.74 | 2,400 | — | — |
| 2018-06-18 | $53.00 | $123.84 | 1,300 | — | — |
| 2018-06-15 | $53.45 | $124.89 | 6,400 | — | — |
| 2018-06-14 | $53.35 | $124.66 | 1,100 | — | — |
| 2018-06-13 | $53.10 | $124.08 | 2,000 | — | — |
| 2018-06-12 | $53.20 | $124.31 | 2,100 | — | — |
| 2018-06-11 | $53.40 | $124.78 | 6,100 | — | — |
| 2018-06-08 | $53.55 | $125.13 | 5,300 | — | — |
| 2018-06-07 | $53.20 | $124.31 | 6,500 | — | — |
| 2018-06-06 | $52.05 | $121.62 | 6,400 | — | — |
| 2018-06-05 | $52.00 | $121.50 | 1,400 | — | — |
| 2018-06-04 | $51.50 | $120.34 | 2,000 | — | — |
| 2018-06-01 | $52.00 | $121.50 | 5,200 | — | — |
| 2018-05-31 | $50.75 | $118.58 | 1,300 | — | — |
| 2018-05-30 | $50.65 | $118.35 | 3,900 | — | — |
| 2018-05-29 | $50.50 | $118.00 | 1,600 | — | — |
| 2018-05-25 | $50.55 | $118.12 | 1,800 | — | — |
| 2018-05-24 | $50.00 | $116.83 | 2,000 | — | — |
| 2018-05-23 | $50.80 | $118.70 | 600 | — | — |
| 2018-05-22 | $50.40 | $117.77 | 3,200 | — | — |
| 2018-05-21 | $51.00 | $119.17 | 2,700 | — | — |
| 2018-05-18 | $50.85 | $118.82 | 4,200 | — | — |
| 2018-05-17 | $50.50 | $118.00 | 500 | — | — |
| 2018-05-16 | $50.70 | $118.47 | 2,000 | — | — |
| 2018-05-15 | $50.55 | $118.12 | 2,000 | — | — |
| 2018-05-14 | $50.20 | $117.30 | 800 | — | — |
| 2018-05-11 | $51.00 | $119.17 | 2,300 | — | — |
| 2018-05-10 | $50.80 | $118.70 | 1,900 | — | — |
| 2018-05-09 | $51.30 | $119.87 | 400 | — | — |
| 2018-05-08 | $50.65 | $118.35 | 4,000 | — | — |
| 2018-05-07 | $50.45 | $117.88 | 1,900 | — | — |
| 2018-05-04 | $51.20 | $119.64 | 600 | — | — |
| 2018-05-03 | $50.85 | $118.82 | 2,100 | — | — |
| 2018-05-02 | $50.90 | $118.93 | 1,000 | — | — |
| 2018-05-01 | $51.60 | $120.57 | 400 | — | — |
| 2018-04-30 | $51.00 | $119.17 | 3,900 | — | — |
| 2018-04-27 | $51.80 | $121.04 | 400 | — | — |
| 2018-04-26 | $52.00 | $120.80 | 900 | — | — |
| 2018-04-25 | $52.50 | $121.97 | 1,100 | — | — |
| 2018-04-24 | $51.50 | $119.64 | 4,600 | — | — |
| 2018-04-23 | $50.90 | $118.25 | 1,900 | — | — |
| 2018-04-20 | $50.90 | $118.25 | 1,700 | — | — |
| 2018-04-19 | $52.50 | $121.97 | 900 | — | — |
| 2018-04-18 | $52.20 | $121.27 | 1,400 | — | — |
| 2018-04-17 | $50.80 | $118.02 | 1,700 | — | — |
| 2018-04-16 | $50.70 | $117.78 | 1,000 | — | — |
| 2018-04-13 | $50.50 | $117.32 | 2,100 | — | — |
| 2018-04-12 | $50.80 | $118.02 | 1,300 | — | — |
| 2018-04-11 | $50.55 | $117.44 | 1,100 | — | — |
| 2018-04-10 | $50.90 | $118.25 | 2,900 | — | — |
| 2018-04-09 | $50.40 | $117.09 | 4,400 | — | — |
| 2018-04-06 | $50.45 | $117.20 | 1,600 | — | — |
| 2018-04-05 | $51.30 | $119.18 | 1,400 | — | — |
| 2018-04-04 | $51.40 | $119.41 | 6,500 | — | — |
| 2018-04-03 | $50.85 | $118.13 | 1,900 | — | — |
| 2018-04-02 | $50.50 | $117.32 | 2,600 | — | — |
| 2018-03-29 | $50.80 | $118.02 | 7,600 | — | — |
| 2018-03-28 | $52.05 | $120.92 | 1,400 | — | — |
| 2018-03-27 | $51.85 | $120.46 | 2,800 | — | — |
| 2018-03-26 | $52.40 | $121.73 | 3,200 | — | — |
| 2018-03-23 | $52.05 | $120.92 | 3,300 | — | — |
| 2018-03-22 | $53.80 | $124.99 | 5,000 | — | — |
| 2018-03-21 | $53.95 | $125.33 | 400 | — | — |
| 2018-03-20 | $54.05 | $125.57 | 3,600 | — | — |
| 2018-03-19 | $54.05 | $125.57 | 1,500 | — | — |
| 2018-03-16 | $54.00 | $125.45 | 12,800 | — | — |
| 2018-03-15 | $52.60 | $122.20 | 1,800 | — | — |
| 2018-03-14 | $52.60 | $122.20 | 800 | — | — |
| 2018-03-13 | $53.60 | $124.52 | 4,300 | — | — |
| 2018-03-12 | $53.50 | $124.29 | 2,300 | — | — |
| 2018-03-09 | $53.70 | $124.75 | 800 | — | — |
| 2018-03-08 | $53.70 | $124.75 | 5,000 | — | — |
| 2018-03-07 | $53.40 | $124.06 | 2,500 | — | — |
| 2018-03-06 | $53.55 | $124.40 | 4,300 | — | — |
| 2018-03-05 | $52.80 | $122.66 | 2,700 | — | — |
| 2018-03-02 | $51.95 | $120.69 | 1,600 | — | — |
| 2018-03-01 | $51.50 | $119.64 | 4,300 | — | — |
| 2018-02-28 | $51.30 | $119.18 | 3,500 | — | — |
| 2018-02-27 | $51.35 | $119.29 | 2,400 | — | — |
| 2018-02-26 | $51.35 | $119.29 | 300 | — | — |
| 2018-02-23 | $51.95 | $120.69 | 800 | — | — |
| 2018-02-22 | $51.30 | $119.18 | 900 | — | — |
| 2018-02-21 | $51.30 | $119.18 | 1,500 | — | — |
| 2018-02-20 | $50.90 | $118.25 | 2,000 | — | — |
| 2018-02-16 | $51.45 | $119.53 | 2,700 | — | — |
| 2018-02-15 | $50.90 | $118.25 | 2,100 | — | — |
| 2018-02-14 | $49.70 | $115.46 | 4,500 | — | — |
| 2018-02-13 | $50.90 | $118.25 | 1,400 | — | — |
| 2018-02-12 | $51.40 | $119.41 | 1,900 | — | — |
| 2018-02-09 | $50.05 | $116.27 | 3,600 | — | — |
| 2018-02-08 | $51.30 | $119.18 | 5,700 | — | — |
| 2018-02-07 | $52.25 | $121.38 | 2,900 | — | — |
| 2018-02-06 | $51.90 | $120.57 | 3,100 | — | — |
| 2018-02-05 | $50.70 | $117.78 | 5,800 | — | — |
| 2018-02-02 | $52.50 | $121.97 | 2,100 | — | — |
| 2018-02-01 | $52.05 | $120.92 | 1,600 | — | — |
| 2018-01-31 | $54.05 | $125.57 | 4,600 | — | — |
| 2018-01-30 | $54.50 | $126.61 | 1,600 | — | — |
| 2018-01-29 | $53.50 | $124.29 | 2,700 | — | — |
| 2018-01-26 | $54.30 | $126.15 | 1,600 | — | — |
| 2018-01-25 | $53.90 | $125.22 | 1,500 | — | — |
| 2018-01-24 | $53.80 | $124.29 | 3,800 | — | — |
| 2018-01-23 | $53.80 | $124.29 | 5,800 | — | — |
| 2018-01-22 | $53.15 | $122.79 | 1,100 | — | — |
| 2018-01-19 | $52.15 | $120.48 | 5,700 | — | — |
| 2018-01-18 | $50.50 | $116.67 | 2,800 | — | — |
| 2018-01-17 | $50.40 | $116.43 | 3,200 | — | — |
| 2018-01-16 | $50.35 | $116.32 | 2,600 | — | — |
| 2018-01-12 | $50.45 | $116.55 | 1,800 | — | — |
| 2018-01-11 | $50.20 | $115.97 | 1,200 | — | — |
| 2018-01-10 | $50.00 | $115.51 | 1,300 | — | — |
| 2018-01-09 | $49.55 | $114.47 | 900 | — | — |
| 2018-01-08 | $50.55 | $116.78 | 3,100 | — | — |
| 2018-01-05 | $52.25 | $120.71 | 600 | — | — |
| 2018-01-04 | $52.70 | $121.75 | 700 | — | — |
| 2018-01-03 | $51.55 | $119.09 | 1,700 | — | — |
| 2018-01-02 | $52.25 | $120.71 | 4,500 | — | — |