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
- 1999-05-04 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 | $34.51 | $37.84 | 300 | — | — |
| 2018-12-28 | $34.40 | $37.72 | 800 | — | — |
| 2018-12-27 | $34.50 | $37.83 | 400 | — | — |
| 2018-12-26 | $34.51 | $37.51 | 0 | — | — |
| 2018-12-24 | $34.51 | $37.51 | 900 | — | — |
| 2018-12-21 | $35.05 | $38.10 | 2,100 | — | — |
| 2018-12-20 | $37.25 | $40.49 | 1,700 | — | — |
| 2018-12-19 | $37.45 | $40.71 | 800 | — | — |
| 2018-12-18 | $37.45 | $40.71 | 0 | — | — |
| 2018-12-17 | $37.45 | $40.71 | 2,800 | — | — |
| 2018-12-14 | $37.45 | $40.71 | 500 | — | — |
| 2018-12-13 | $38.00 | $41.31 | 0 | — | — |
| 2018-12-12 | $38.00 | $41.31 | 0 | — | — |
| 2018-12-11 | $38.00 | $41.31 | 900 | — | — |
| 2018-12-10 | $38.55 | $41.90 | 500 | — | — |
| 2018-12-07 | $38.90 | $42.28 | 600 | — | — |
| 2018-12-06 | $39.15 | $42.56 | 200 | — | — |
| 2018-12-04 | $39.25 | $42.67 | 1,000 | — | — |
| 2018-12-03 | $39.48 | $42.92 | 4,800 | — | — |
| 2018-11-30 | $39.25 | $42.67 | 100 | — | — |
| 2018-11-29 | $39.25 | $42.67 | 300 | — | — |
| 2018-11-28 | $39.21 | $42.62 | 100 | — | — |
| 2018-11-27 | $39.90 | $43.37 | 0 | — | — |
| 2018-11-26 | $39.90 | $43.37 | 2,300 | — | — |
| 2018-11-23 | $41.00 | $44.57 | 0 | — | — |
| 2018-11-21 | $41.00 | $44.57 | 500 | — | — |
| 2018-11-20 | $41.56 | $45.18 | 100 | — | — |
| 2018-11-19 | $42.00 | $45.65 | 1,400 | — | — |
| 2018-11-16 | $42.35 | $46.03 | 0 | — | — |
| 2018-11-15 | $42.35 | $46.03 | 0 | — | — |
| 2018-11-14 | $42.35 | $46.03 | 0 | — | — |
| 2018-11-13 | $42.35 | $46.03 | 2,000 | — | — |
| 2018-11-12 | $42.68 | $46.39 | 15,100 | — | — |
| 2018-11-09 | $42.60 | $46.31 | 100 | — | — |
| 2018-11-08 | $42.80 | $46.52 | 1,600 | — | — |
| 2018-11-07 | $42.80 | $46.52 | 0 | — | — |
| 2018-11-06 | $42.80 | $46.52 | 0 | — | — |
| 2018-11-05 | $42.80 | $46.52 | 400 | — | — |
| 2018-11-02 | $43.30 | $47.07 | 0 | — | — |
| 2018-11-01 | $43.30 | $47.07 | 700 | — | — |
| 2018-10-31 | $43.60 | $47.39 | 200 | — | — |
| 2018-10-30 | $44.00 | $47.83 | 1,500 | — | — |
| 2018-10-29 | $44.30 | $48.15 | 0 | — | — |
| 2018-10-26 | $44.30 | $48.15 | 0 | — | — |
| 2018-10-25 | $44.30 | $48.15 | 0 | — | — |
| 2018-10-24 | $44.30 | $48.15 | 900 | — | — |
| 2018-10-23 | $44.50 | $48.37 | 30,000 | — | — |
| 2018-10-22 | $44.80 | $48.70 | 2,100 | — | — |
| 2018-10-19 | $45.78 | $49.76 | 200 | — | — |
| 2018-10-18 | $45.78 | $49.76 | 4,200 | — | — |
| 2018-10-17 | $45.85 | $49.84 | 0 | — | — |
| 2018-10-16 | $45.85 | $49.84 | 0 | — | — |
| 2018-10-15 | $45.85 | $49.84 | 200 | — | — |
| 2018-10-12 | $46.00 | $50.00 | 0 | — | — |
| 2018-10-11 | $46.00 | $50.00 | 0 | — | — |
| 2018-10-10 | $46.00 | $50.00 | 1,400 | — | — |
| 2018-10-09 | $46.05 | $50.06 | 0 | — | — |
| 2018-10-08 | $46.05 | $50.06 | 100 | — | — |
| 2018-10-05 | $46.05 | $50.06 | 0 | — | — |
| 2018-10-04 | $46.05 | $50.06 | 700 | — | — |
| 2018-10-03 | $46.05 | $50.06 | 600 | — | — |
| 2018-10-02 | $46.05 | $50.06 | 200 | — | — |
| 2018-10-01 | $46.05 | $50.06 | 0 | — | — |
| 2018-09-28 | $46.05 | $50.06 | 200 | — | — |
| 2018-09-27 | $46.05 | $50.06 | 0 | — | — |
| 2018-09-26 | $46.05 | $49.73 | 200 | — | — |
| 2018-09-25 | $46.05 | $49.73 | 0 | — | — |
| 2018-09-24 | $46.05 | $49.73 | 1,100 | — | — |
| 2018-09-21 | $46.25 | $49.95 | 300 | — | — |
| 2018-09-20 | $46.25 | $49.95 | 0 | — | — |
| 2018-09-19 | $46.25 | $49.95 | 0 | — | — |
| 2018-09-18 | $46.25 | $49.95 | 0 | — | — |
| 2018-09-17 | $46.25 | $49.95 | 0 | — | — |
| 2018-09-14 | $46.25 | $49.95 | 200 | — | — |
| 2018-09-13 | $46.28 | $49.98 | 5,900 | — | — |
| 2018-09-12 | $46.00 | $49.68 | 0 | — | — |
| 2018-09-11 | $46.00 | $49.68 | 0 | — | — |
| 2018-09-10 | $46.00 | $49.68 | 0 | — | — |
| 2018-09-07 | $46.00 | $49.68 | 0 | — | — |
| 2018-09-06 | $46.00 | $49.68 | 400 | — | — |
| 2018-09-05 | $46.00 | $49.68 | 100 | — | — |
| 2018-09-04 | $46.13 | $49.82 | 0 | — | — |
| 2018-08-31 | $46.13 | $49.82 | 0 | — | — |
| 2018-08-30 | $46.13 | $49.82 | 100 | — | — |
| 2018-08-29 | $46.00 | $49.68 | 9,900 | — | — |
| 2018-08-28 | $46.00 | $49.68 | 200 | — | — |
| 2018-08-27 | $46.00 | $49.68 | 4,300 | — | — |
| 2018-08-24 | $46.00 | $49.68 | 3,200 | — | — |
| 2018-08-23 | $46.00 | $49.68 | 3,400 | — | — |
| 2018-08-22 | $46.00 | $49.68 | 0 | — | — |
| 2018-08-21 | $46.00 | $49.68 | 0 | — | — |
| 2018-08-20 | $46.00 | $49.68 | 1,900 | — | — |
| 2018-08-17 | $46.25 | $49.95 | 400 | — | — |
| 2018-08-16 | $46.25 | $49.95 | 500 | — | — |
| 2018-08-15 | $46.10 | $49.78 | 6,900 | — | — |
| 2018-08-14 | $46.00 | $49.68 | 0 | — | — |
| 2018-08-13 | $46.00 | $49.68 | 0 | — | — |
| 2018-08-10 | $46.00 | $49.68 | 600 | — | — |
| 2018-08-09 | $46.00 | $49.68 | 1,200 | — | — |
| 2018-08-08 | $46.00 | $49.68 | 1,000 | — | — |
| 2018-08-07 | $46.00 | $49.68 | 0 | — | — |
| 2018-08-06 | $46.00 | $49.68 | 4,500 | — | — |
| 2018-08-03 | $46.00 | $49.68 | 4,100 | — | — |
| 2018-08-02 | $46.00 | $49.68 | 0 | — | — |
| 2018-08-01 | $46.00 | $49.68 | 200 | — | — |
| 2018-07-31 | $45.30 | $48.92 | 500 | — | — |
| 2018-07-30 | $46.39 | $50.10 | 1,600 | — | — |
| 2018-07-27 | $46.50 | $50.22 | 300 | — | — |
| 2018-07-26 | $46.56 | $50.28 | 600 | — | — |
| 2018-07-25 | $47.03 | $50.79 | 0 | — | — |
| 2018-07-24 | $47.03 | $50.79 | 0 | — | — |
| 2018-07-23 | $47.03 | $50.79 | 0 | — | — |
| 2018-07-20 | $47.03 | $50.79 | 0 | — | — |
| 2018-07-19 | $47.03 | $50.79 | 7,800 | — | — |
| 2018-07-18 | $46.59 | $50.31 | 0 | — | — |
| 2018-07-17 | $46.59 | $50.31 | 200 | — | — |
| 2018-07-16 | $47.00 | $50.76 | 100 | — | — |
| 2018-07-13 | $46.56 | $50.28 | 300 | — | — |
| 2018-07-12 | $46.99 | $50.75 | 0 | — | — |
| 2018-07-11 | $46.99 | $50.75 | 300 | — | — |
| 2018-07-10 | $46.99 | $50.75 | 400 | — | — |
| 2018-07-09 | $46.50 | $50.22 | 400 | — | — |
| 2018-07-06 | $46.50 | $50.22 | 5,400 | — | — |
| 2018-07-05 | $49.85 | $53.83 | 1,100 | — | — |
| 2018-07-03 | $51.50 | $55.62 | 900 | — | — |
| 2018-07-02 | $51.50 | $55.62 | 1,100 | — | — |
| 2018-06-29 | $51.39 | $55.50 | 800 | — | — |
| 2018-06-28 | $53.00 | $57.24 | 0 | — | — |
| 2018-06-27 | $53.00 | $56.91 | 0 | — | — |
| 2018-06-26 | $53.00 | $56.91 | 0 | — | — |
| 2018-06-25 | $53.00 | $56.91 | 0 | — | — |
| 2018-06-22 | $53.00 | $56.91 | 0 | — | — |
| 2018-06-21 | $53.00 | $56.91 | 200 | — | — |
| 2018-06-20 | $53.98 | $57.96 | 2,500 | — | — |
| 2018-06-19 | $46.80 | $50.25 | 0 | — | — |
| 2018-06-18 | $46.80 | $50.25 | 100 | — | — |
| 2018-06-15 | $49.00 | $52.62 | 700 | — | — |
| 2018-06-14 | $46.45 | $49.88 | 200 | — | — |
| 2018-06-13 | $46.00 | $49.40 | 100 | — | — |
| 2018-06-12 | $45.60 | $48.97 | 3,800 | — | — |
| 2018-06-11 | $45.25 | $48.59 | 500 | — | — |
| 2018-06-08 | $45.75 | $49.13 | 0 | — | — |
| 2018-06-07 | $45.75 | $49.13 | 800 | — | — |
| 2018-06-06 | $45.01 | $48.33 | 0 | — | — |
| 2018-06-05 | $45.01 | $48.33 | 200 | — | — |
| 2018-06-04 | $45.25 | $48.59 | 300 | — | — |
| 2018-06-01 | $45.10 | $48.43 | 100 | — | — |
| 2018-05-31 | $45.00 | $48.32 | 200 | — | — |
| 2018-05-30 | $44.65 | $47.95 | 0 | — | — |
| 2018-05-29 | $44.65 | $47.95 | 100 | — | — |
| 2018-05-25 | $44.90 | $48.21 | 0 | — | — |
| 2018-05-24 | $44.90 | $48.21 | 0 | — | — |
| 2018-05-23 | $44.90 | $48.21 | 100 | — | — |
| 2018-05-22 | $44.90 | $48.21 | 500 | — | — |
| 2018-05-21 | $44.88 | $48.19 | 0 | — | — |
| 2018-05-18 | $44.88 | $48.19 | 200 | — | — |
| 2018-05-17 | $44.75 | $48.05 | 700 | — | — |
| 2018-05-16 | $44.05 | $47.30 | 800 | — | — |
| 2018-05-15 | $44.00 | $47.25 | 400 | — | — |
| 2018-05-14 | $44.00 | $47.25 | 500 | — | — |
| 2018-05-11 | $43.85 | $47.09 | 0 | — | — |
| 2018-05-10 | $43.85 | $47.09 | 20,100 | — | — |
| 2018-05-09 | $44.00 | $47.25 | 1,400 | — | — |
| 2018-05-08 | $44.00 | $47.25 | 1,600 | — | — |
| 2018-05-07 | $45.00 | $48.32 | 100 | — | — |
| 2018-05-04 | $45.45 | $48.80 | 0 | — | — |
| 2018-05-03 | $45.45 | $48.80 | 5,000 | — | — |
| 2018-05-02 | $44.75 | $48.05 | 2,400 | — | — |
| 2018-05-01 | $44.75 | $48.05 | 500 | — | — |
| 2018-04-30 | $44.00 | $47.25 | 400 | — | — |
| 2018-04-27 | $44.00 | $47.25 | 200 | — | — |
| 2018-04-26 | $43.75 | $46.98 | 1,100 | — | — |
| 2018-04-25 | $42.90 | $46.07 | 0 | — | — |
| 2018-04-24 | $42.90 | $46.07 | 1,500 | — | — |
| 2018-04-23 | $42.00 | $45.10 | 0 | — | — |
| 2018-04-20 | $42.00 | $45.10 | 500 | — | — |
| 2018-04-19 | $41.50 | $44.56 | 300 | — | — |
| 2018-04-18 | $41.50 | $44.56 | 0 | — | — |
| 2018-04-17 | $41.50 | $44.56 | 400 | — | — |
| 2018-04-16 | $41.50 | $44.56 | 500 | — | — |
| 2018-04-13 | $41.50 | $44.56 | 0 | — | — |
| 2018-04-12 | $41.50 | $44.56 | 0 | — | — |
| 2018-04-11 | $41.50 | $44.56 | 0 | — | — |
| 2018-04-10 | $41.50 | $44.56 | 500 | — | — |
| 2018-04-09 | $41.50 | $44.56 | 0 | — | — |
| 2018-04-06 | $41.50 | $44.56 | 100 | — | — |
| 2018-04-05 | $41.70 | $44.78 | 1,300 | — | — |
| 2018-04-04 | $41.35 | $44.40 | 1,400 | — | — |
| 2018-04-03 | $41.25 | $44.29 | 0 | — | — |
| 2018-04-02 | $41.25 | $44.29 | 11,700 | — | — |
| 2018-03-29 | $39.14 | $41.83 | 0 | — | — |
| 2018-03-28 | $39.14 | $41.83 | 0 | — | — |
| 2018-03-27 | $39.14 | $41.83 | 19,425 | — | — |
| 2018-03-26 | $39.29 | $41.98 | 2,415 | — | — |
| 2018-03-23 | $39.52 | $42.24 | 1,785 | — | — |
| 2018-03-22 | $39.14 | $41.83 | 1,470 | — | — |
| 2018-03-21 | $40.00 | $42.74 | 0 | — | — |
| 2018-03-20 | $40.00 | $42.74 | 525 | — | — |
| 2018-03-19 | $40.00 | $42.74 | 0 | — | — |
| 2018-03-16 | $40.00 | $42.74 | 0 | — | — |
| 2018-03-15 | $40.00 | $42.74 | 0 | — | — |
| 2018-03-14 | $40.00 | $42.74 | 210 | — | — |
| 2018-03-13 | $39.52 | $42.24 | 5,880 | — | — |
| 2018-03-12 | $38.90 | $41.57 | 42,105 | — | — |
| 2018-03-09 | $38.81 | $41.47 | 6,825 | — | — |
| 2018-03-08 | $38.90 | $41.57 | 21,840 | — | — |
| 2018-03-07 | $38.57 | $41.22 | 83,685 | — | — |
| 2018-03-06 | $38.24 | $40.86 | 210 | — | — |
| 2018-03-05 | $38.33 | $40.96 | 0 | — | — |
| 2018-03-02 | $38.33 | $40.96 | 210 | — | — |
| 2018-03-01 | $38.10 | $40.71 | 210 | — | — |
| 2018-02-28 | $38.10 | $40.71 | 0 | — | — |
| 2018-02-27 | $38.10 | $40.71 | 630 | — | — |
| 2018-02-26 | $38.10 | $40.71 | 210 | — | — |
| 2018-02-23 | $38.05 | $40.66 | 0 | — | — |
| 2018-02-22 | $38.05 | $40.66 | 0 | — | — |
| 2018-02-21 | $38.05 | $40.66 | 0 | — | — |
| 2018-02-20 | $38.05 | $40.66 | 0 | — | — |
| 2018-02-16 | $38.05 | $40.66 | 10,185 | — | — |
| 2018-02-15 | $37.67 | $40.25 | 0 | — | — |
| 2018-02-14 | $37.67 | $40.25 | 0 | — | — |
| 2018-02-13 | $37.67 | $40.25 | 420 | — | — |
| 2018-02-12 | $37.67 | $40.25 | 0 | — | — |
| 2018-02-09 | $37.67 | $40.25 | 945 | — | — |
| 2018-02-08 | $37.67 | $40.25 | 105 | — | — |
| 2018-02-07 | $37.67 | $40.25 | 315 | — | — |
| 2018-02-06 | $37.67 | $40.25 | 735 | — | — |
| 2018-02-05 | $37.67 | $40.25 | 105 | — | — |
| 2018-02-02 | $37.62 | $40.20 | 1,050 | — | — |
| 2018-02-01 | $37.67 | $40.25 | 0 | — | — |
| 2018-01-31 | $37.67 | $40.25 | 105 | — | — |
| 2018-01-30 | $37.86 | $40.45 | 315 | — | — |
| 2018-01-29 | $38.05 | $40.66 | 1,155 | — | — |
| 2018-01-26 | $38.10 | $40.71 | 105 | — | — |
| 2018-01-25 | $38.24 | $40.86 | 0 | — | — |
| 2018-01-24 | $38.24 | $40.86 | 5,565 | — | — |
| 2018-01-23 | $37.86 | $40.45 | 0 | — | — |
| 2018-01-22 | $37.86 | $40.45 | 0 | — | — |
| 2018-01-19 | $37.86 | $40.45 | 0 | — | — |
| 2018-01-18 | $37.86 | $40.45 | 315 | — | — |
| 2018-01-17 | $37.85 | $40.44 | 0 | — | — |
| 2018-01-16 | $37.85 | $40.44 | 0 | — | — |
| 2018-01-12 | $37.85 | $40.44 | 630 | — | — |
| 2018-01-11 | $37.62 | $40.20 | 0 | — | — |
| 2018-01-10 | $37.62 | $40.20 | 8,505 | — | — |
| 2018-01-09 | $37.14 | $39.69 | 0 | — | — |
| 2018-01-08 | $37.14 | $39.69 | 0 | — | — |
| 2018-01-05 | $37.14 | $39.69 | 735 | — | — |
| 2018-01-04 | $37.14 | $39.69 | 0 | — | — |
| 2018-01-03 | $37.14 | $39.69 | 105 | — | — |
| 2018-01-02 | $37.14 | $39.69 | 1,470 | — | — |