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
- 1999-07-30 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 | $48.00 | $51.99 | 32,655 | — | — |
| 2018-12-28 | $49.60 | $53.73 | 25,305 | — | — |
| 2018-12-27 | $48.60 | $52.64 | 21,745 | — | — |
| 2018-12-26 | $48.80 | $52.86 | 27,045 | — | — |
| 2018-12-24 | $53.80 | $58.28 | 9,430 | — | — |
| 2018-12-21 | $50.40 | $54.59 | 33,860 | — | — |
| 2018-12-20 | $55.80 | $60.44 | 16,390 | — | — |
| 2018-12-19 | $54.80 | $59.36 | 10,180 | — | — |
| 2018-12-18 | $54.80 | $59.36 | 16,485 | — | — |
| 2018-12-17 | $58.20 | $63.04 | 21,460 | — | — |
| 2018-12-14 | $62.00 | $67.16 | 7,115 | — | — |
| 2018-12-13 | $65.80 | $71.27 | 4,610 | — | — |
| 2018-12-12 | $65.40 | $70.84 | 9,560 | — | — |
| 2018-12-11 | $66.00 | $71.49 | 8,205 | — | — |
| 2018-12-10 | $64.80 | $70.19 | 12,410 | — | — |
| 2018-12-07 | $64.80 | $70.19 | 7,540 | — | — |
| 2018-12-06 | $64.40 | $69.76 | 12,135 | — | — |
| 2018-12-04 | $65.00 | $70.41 | 9,520 | — | — |
| 2018-12-03 | $67.40 | $73.01 | 9,720 | — | — |
| 2018-11-30 | $63.40 | $68.67 | 11,480 | — | — |
| 2018-11-29 | $65.20 | $70.62 | 7,925 | — | — |
| 2018-11-28 | $65.40 | $70.84 | 14,680 | — | — |
| 2018-11-27 | $65.00 | $70.41 | 8,785 | — | — |
| 2018-11-26 | $61.80 | $66.94 | 8,785 | — | — |
| 2018-11-23 | $61.80 | $66.94 | 9,685 | — | — |
| 2018-11-21 | $61.00 | $66.07 | 11,315 | — | — |
| 2018-11-20 | $58.40 | $63.26 | 16,730 | — | — |
| 2018-11-19 | $60.00 | $64.99 | 20,240 | — | — |
| 2018-11-16 | $65.00 | $70.41 | 11,000 | — | — |
| 2018-11-15 | $65.60 | $71.06 | 14,225 | — | — |
| 2018-11-14 | $67.40 | $73.01 | 18,690 | — | — |
| 2018-11-13 | $69.60 | $75.39 | 16,105 | — | — |
| 2018-11-12 | $68.60 | $74.31 | 21,195 | — | — |
| 2018-11-09 | $68.00 | $73.66 | 12,795 | — | — |
| 2018-11-08 | $70.60 | $76.47 | 11,765 | — | — |
| 2018-11-07 | $68.00 | $73.66 | 12,650 | — | — |
| 2018-11-06 | $67.00 | $72.57 | 13,295 | — | — |
| 2018-11-05 | $67.40 | $73.01 | 12,975 | — | — |
| 2018-11-02 | $70.40 | $76.26 | 19,310 | — | — |
| 2018-11-01 | $69.20 | $74.96 | 24,270 | — | — |
| 2018-10-31 | $66.00 | $71.49 | 24,560 | — | — |
| 2018-10-30 | $69.60 | $75.39 | 10,850 | — | — |
| 2018-10-29 | $68.40 | $74.09 | 16,785 | — | — |
| 2018-10-26 | $70.80 | $76.69 | 12,445 | — | — |
| 2018-10-25 | $73.40 | $79.51 | 8,995 | — | — |
| 2018-10-24 | $72.60 | $78.64 | 8,460 | — | — |
| 2018-10-23 | $74.20 | $80.37 | 14,965 | — | — |
| 2018-10-22 | $76.80 | $83.19 | 8,045 | — | — |
| 2018-10-19 | $76.80 | $83.19 | 9,870 | — | — |
| 2018-10-18 | $78.00 | $84.49 | 11,200 | — | — |
| 2018-10-17 | $78.40 | $84.92 | 13,050 | — | — |
| 2018-10-16 | $78.00 | $84.49 | 15,295 | — | — |
| 2018-10-15 | $79.60 | $86.22 | 14,540 | — | — |
| 2018-10-12 | $79.20 | $85.79 | 19,775 | — | — |
| 2018-10-11 | $78.80 | $85.36 | 24,245 | — | — |
| 2018-10-10 | $81.80 | $88.61 | 21,225 | — | — |
| 2018-10-09 | $82.20 | $89.04 | 14,975 | — | — |
| 2018-10-08 | $82.60 | $89.47 | 9,860 | — | — |
| 2018-10-05 | $83.20 | $90.12 | 12,465 | — | — |
| 2018-10-04 | $82.20 | $89.04 | 9,685 | — | — |
| 2018-10-03 | $84.80 | $91.85 | 18,340 | — | — |
| 2018-10-02 | $82.80 | $89.69 | 26,650 | — | — |
| 2018-10-01 | $85.80 | $92.94 | 29,520 | — | — |
| 2018-09-28 | $93.00 | $100.74 | 94,045 | — | — |
| 2018-09-27 | $92.00 | $99.65 | 31,275 | — | — |
| 2018-09-26 | $88.00 | $95.32 | 21,615 | — | — |
| 2018-09-25 | $87.00 | $94.24 | 33,295 | — | — |
| 2018-09-24 | $84.00 | $90.99 | 16,020 | — | — |
| 2018-09-21 | $85.00 | $92.07 | 53,220 | — | — |
| 2018-09-20 | $82.00 | $88.82 | 13,185 | — | — |
| 2018-09-19 | $81.00 | $87.74 | 15,475 | — | — |
| 2018-09-18 | $84.00 | $90.99 | 16,840 | — | — |
| 2018-09-17 | $85.00 | $92.07 | 21,535 | — | — |
| 2018-09-14 | $85.00 | $92.07 | 76,365 | — | — |
| 2018-09-13 | $86.00 | $93.15 | 44,385 | — | — |
| 2018-09-12 | $77.00 | $83.41 | 39,980 | — | — |
| 2018-09-11 | $70.00 | $75.82 | 66,070 | — | — |
| 2018-09-10 | $69.00 | $74.74 | 67,125 | — | — |
| 2018-09-07 | $69.00 | $74.74 | 54,850 | — | — |
| 2018-09-06 | $66.00 | $71.49 | 44,245 | — | — |
| 2018-09-05 | $61.00 | $66.07 | 20,240 | — | — |
| 2018-09-04 | $67.00 | $72.57 | 28,890 | — | — |
| 2018-08-31 | $67.00 | $72.57 | 178,720 | — | — |
| 2018-08-30 | $59.00 | $63.91 | 9,175 | — | — |
| 2018-08-29 | $59.00 | $63.91 | 7,670 | — | — |
| 2018-08-28 | $59.00 | $63.91 | 4,255 | — | — |
| 2018-08-27 | $59.00 | $63.91 | 11,500 | — | — |
| 2018-08-24 | $59.00 | $63.91 | 7,575 | — | — |
| 2018-08-23 | $60.00 | $64.99 | 6,380 | — | — |
| 2018-08-22 | $60.00 | $64.99 | 6,600 | — | — |
| 2018-08-21 | $59.00 | $63.91 | 5,005 | — | — |
| 2018-08-20 | $59.00 | $63.91 | 14,895 | — | — |
| 2018-08-17 | $61.00 | $66.07 | 8,830 | — | — |
| 2018-08-16 | $63.00 | $68.24 | 6,835 | — | — |
| 2018-08-15 | $60.00 | $64.99 | 13,405 | — | — |
| 2018-08-14 | $61.00 | $66.07 | 7,325 | — | — |
| 2018-08-13 | $60.00 | $64.99 | 6,520 | — | — |
| 2018-08-10 | $60.00 | $64.99 | 8,675 | — | — |
| 2018-08-09 | $60.00 | $64.99 | 7,945 | — | — |
| 2018-08-08 | $58.00 | $62.83 | 9,415 | — | — |
| 2018-08-07 | $58.00 | $62.83 | 11,370 | — | — |
| 2018-08-06 | $58.00 | $62.83 | 7,250 | — | — |
| 2018-08-03 | $56.00 | $60.66 | 18,035 | — | — |
| 2018-08-02 | $59.00 | $63.91 | 9,955 | — | — |
| 2018-08-01 | $59.00 | $63.91 | 6,720 | — | — |
| 2018-07-31 | $58.00 | $62.83 | 9,410 | — | — |
| 2018-07-30 | $60.00 | $64.99 | 10,570 | — | — |
| 2018-07-27 | $62.00 | $67.16 | 9,250 | — | — |
| 2018-07-26 | $64.00 | $69.32 | 7,300 | — | — |
| 2018-07-25 | $64.00 | $69.32 | 6,690 | — | — |
| 2018-07-24 | $66.00 | $71.49 | 5,925 | — | — |
| 2018-07-23 | $67.00 | $72.57 | 8,460 | — | — |
| 2018-07-20 | $67.00 | $72.57 | 5,355 | — | — |
| 2018-07-19 | $65.00 | $70.41 | 11,755 | — | — |
| 2018-07-18 | $66.00 | $71.49 | 11,295 | — | — |
| 2018-07-17 | $67.00 | $72.57 | 12,700 | — | — |
| 2018-07-16 | $70.00 | $75.82 | 5,425 | — | — |
| 2018-07-13 | $69.00 | $74.74 | 10,870 | — | — |
| 2018-07-12 | $70.00 | $75.82 | 12,830 | — | — |
| 2018-07-11 | $70.00 | $75.82 | 6,300 | — | — |
| 2018-07-10 | $69.00 | $74.74 | 5,695 | — | — |
| 2018-07-09 | $69.00 | $74.74 | 7,965 | — | — |
| 2018-07-06 | $70.00 | $75.82 | 9,950 | — | — |
| 2018-07-05 | $70.00 | $75.82 | 11,465 | — | — |
| 2018-07-03 | $70.00 | $75.82 | 6,930 | — | — |
| 2018-07-02 | $71.00 | $76.91 | 14,155 | — | — |
| 2018-06-29 | $68.00 | $73.66 | 7,720 | — | — |
| 2018-06-28 | $66.00 | $71.49 | 6,755 | — | — |
| 2018-06-27 | $64.00 | $69.32 | 7,495 | — | — |
| 2018-06-26 | $65.00 | $70.41 | 7,460 | — | — |
| 2018-06-25 | $65.00 | $70.41 | 17,050 | — | — |
| 2018-06-22 | $69.00 | $74.74 | 41,475 | — | — |
| 2018-06-21 | $68.00 | $73.66 | 12,470 | — | — |
| 2018-06-20 | $71.00 | $76.91 | 14,170 | — | — |
| 2018-06-19 | $68.00 | $73.66 | 10,490 | — | — |
| 2018-06-18 | $68.00 | $73.66 | 13,035 | — | — |
| 2018-06-15 | $70.00 | $75.82 | 40,505 | — | — |
| 2018-06-14 | $69.00 | $74.74 | 8,525 | — | — |
| 2018-06-13 | $68.00 | $73.66 | 12,735 | — | — |
| 2018-06-12 | $69.00 | $74.74 | 11,830 | — | — |
| 2018-06-11 | $69.00 | $74.74 | 9,620 | — | — |
| 2018-06-08 | $67.00 | $72.57 | 7,615 | — | — |
| 2018-06-07 | $67.00 | $72.57 | 8,290 | — | — |
| 2018-06-06 | $70.00 | $75.82 | 10,760 | — | — |
| 2018-06-05 | $72.00 | $77.99 | 16,460 | — | — |
| 2018-06-04 | $70.00 | $75.82 | 18,115 | — | — |
| 2018-06-01 | $69.00 | $74.74 | 28,735 | — | — |
| 2018-05-31 | $64.00 | $69.32 | 12,250 | — | — |
| 2018-05-30 | $61.00 | $66.07 | 24,990 | — | — |
| 2018-05-29 | $63.00 | $68.24 | 9,895 | — | — |
| 2018-05-25 | $61.00 | $66.07 | 12,600 | — | — |
| 2018-05-24 | $62.00 | $67.16 | 33,985 | — | — |
| 2018-05-23 | $66.00 | $71.49 | 13,645 | — | — |
| 2018-05-22 | $64.00 | $69.32 | 11,795 | — | — |
| 2018-05-21 | $64.00 | $69.32 | 21,420 | — | — |
| 2018-05-18 | $63.00 | $68.24 | 29,905 | — | — |
| 2018-05-17 | $66.00 | $71.49 | 21,225 | — | — |
| 2018-05-16 | $62.00 | $67.16 | 18,365 | — | — |
| 2018-05-15 | $61.00 | $66.07 | 26,460 | — | — |
| 2018-05-14 | $66.00 | $71.49 | 44,190 | — | — |
| 2018-05-11 | $66.00 | $71.49 | 94,105 | — | — |
| 2018-05-10 | $57.00 | $61.74 | 14,395 | — | — |
| 2018-05-09 | $57.00 | $61.74 | 20,010 | — | — |
| 2018-05-08 | $54.00 | $58.49 | 63,710 | — | — |
| 2018-05-07 | $51.00 | $55.24 | 19,915 | — | — |
| 2018-05-04 | $52.00 | $56.33 | 20,140 | — | — |
| 2018-05-03 | $47.00 | $50.91 | 21,765 | — | — |
| 2018-05-02 | $46.00 | $49.83 | 21,065 | — | — |
| 2018-05-01 | $44.00 | $47.66 | 25,965 | — | — |
| 2018-04-30 | $44.00 | $47.66 | 19,325 | — | — |
| 2018-04-27 | $48.00 | $51.99 | 31,320 | — | — |
| 2018-04-26 | $49.00 | $53.08 | 24,500 | — | — |
| 2018-04-25 | $54.00 | $58.49 | 24,130 | — | — |
| 2018-04-24 | $54.00 | $58.49 | 68,010 | — | — |
| 2018-04-23 | $59.00 | $63.91 | 36,275 | — | — |
| 2018-04-20 | $63.00 | $68.24 | 18,975 | — | — |
| 2018-04-19 | $66.00 | $71.49 | 22,030 | — | — |
| 2018-04-18 | $65.00 | $70.41 | 21,270 | — | — |
| 2018-04-17 | $67.00 | $72.57 | 30,780 | — | — |
| 2018-04-16 | $65.00 | $70.41 | 68,580 | — | — |
| 2018-04-13 | $75.00 | $81.24 | 54,580 | — | — |
| 2018-04-12 | $83.00 | $89.91 | 72,225 | — | — |
| 2018-04-11 | $92.00 | $99.65 | 244,800 | — | — |
| 2018-04-10 | $82.00 | $88.82 | 45,845 | — | — |
| 2018-04-09 | $80.00 | $86.66 | 8,440 | — | — |
| 2018-04-06 | $79.00 | $85.57 | 8,080 | — | — |
| 2018-04-05 | $78.00 | $84.49 | 12,945 | — | — |
| 2018-04-04 | $79.00 | $85.57 | 16,310 | — | — |
| 2018-04-03 | $76.00 | $82.32 | 8,945 | — | — |
| 2018-04-02 | $77.00 | $83.41 | 16,545 | — | — |
| 2018-03-29 | $79.00 | $85.57 | 13,225 | — | — |
| 2018-03-28 | $77.00 | $83.41 | 10,675 | — | — |
| 2018-03-27 | $79.00 | $85.57 | 8,345 | — | — |
| 2018-03-26 | $80.00 | $86.66 | 10,255 | — | — |
| 2018-03-23 | $77.00 | $83.41 | 6,505 | — | — |
| 2018-03-22 | $77.00 | $83.41 | 8,815 | — | — |
| 2018-03-21 | $79.00 | $85.57 | 9,800 | — | — |
| 2018-03-20 | $77.00 | $83.41 | 7,355 | — | — |
| 2018-03-19 | $78.00 | $84.49 | 13,330 | — | — |
| 2018-03-16 | $80.00 | $86.66 | 35,415 | — | — |
| 2018-03-15 | $79.00 | $85.57 | 5,975 | — | — |
| 2018-03-14 | $81.00 | $87.74 | 8,315 | — | — |
| 2018-03-13 | $79.00 | $85.57 | 7,740 | — | — |
| 2018-03-12 | $80.00 | $86.66 | 11,160 | — | — |
| 2018-03-09 | $80.00 | $86.66 | 15,190 | — | — |
| 2018-03-08 | $79.00 | $85.57 | 5,930 | — | — |
| 2018-03-07 | $79.00 | $85.57 | 7,040 | — | — |
| 2018-03-06 | $79.00 | $85.57 | 5,635 | — | — |
| 2018-03-05 | $79.00 | $85.57 | 13,405 | — | — |
| 2018-03-02 | $80.00 | $86.66 | 6,710 | — | — |
| 2018-03-01 | $80.00 | $86.66 | 7,805 | — | — |
| 2018-02-28 | $77.00 | $83.41 | 14,995 | — | — |
| 2018-02-27 | $79.00 | $85.57 | 12,355 | — | — |
| 2018-02-26 | $81.00 | $87.74 | 12,165 | — | — |
| 2018-02-23 | $79.00 | $85.57 | 16,745 | — | — |
| 2018-02-22 | $77.00 | $83.41 | 49,320 | — | — |
| 2018-02-21 | $72.00 | $77.99 | 8,590 | — | — |
| 2018-02-20 | $68.00 | $73.66 | 5,545 | — | — |
| 2018-02-16 | $71.00 | $76.91 | 13,225 | — | — |
| 2018-02-15 | $68.00 | $73.66 | 4,520 | — | — |
| 2018-02-14 | $69.00 | $74.74 | 7,715 | — | — |
| 2018-02-13 | $65.00 | $70.41 | 11,625 | — | — |
| 2018-02-12 | $66.00 | $71.49 | 10,765 | — | — |
| 2018-02-09 | $64.00 | $69.32 | 13,335 | — | — |
| 2018-02-08 | $67.00 | $72.57 | 11,055 | — | — |
| 2018-02-07 | $69.00 | $74.74 | 9,080 | — | — |
| 2018-02-06 | $68.00 | $73.66 | 17,565 | — | — |
| 2018-02-05 | $66.00 | $71.49 | 9,070 | — | — |
| 2018-02-02 | $66.00 | $71.49 | 11,575 | — | — |
| 2018-02-01 | $69.00 | $74.74 | 11,830 | — | — |
| 2018-01-31 | $69.00 | $74.74 | 14,580 | — | — |
| 2018-01-30 | $72.00 | $77.99 | 9,730 | — | — |
| 2018-01-29 | $71.00 | $76.91 | 29,615 | — | — |
| 2018-01-26 | $78.00 | $84.49 | 9,315 | — | — |
| 2018-01-25 | $75.00 | $81.24 | 4,900 | — | — |
| 2018-01-24 | $76.00 | $82.32 | 9,900 | — | — |
| 2018-01-23 | $76.00 | $82.32 | 8,535 | — | — |
| 2018-01-22 | $76.00 | $82.32 | 16,025 | — | — |
| 2018-01-19 | $78.00 | $84.49 | 16,955 | — | — |
| 2018-01-18 | $80.00 | $86.66 | 11,590 | — | — |
| 2018-01-17 | $79.00 | $85.57 | 11,690 | — | — |
| 2018-01-16 | $80.00 | $86.66 | 15,720 | — | — |
| 2018-01-12 | $82.00 | $88.82 | 14,295 | — | — |
| 2018-01-11 | $83.00 | $89.91 | 24,765 | — | — |
| 2018-01-10 | $80.00 | $86.66 | 15,205 | — | — |
| 2018-01-09 | $81.00 | $87.74 | 36,445 | — | — |
| 2018-01-08 | $77.00 | $83.41 | 40,405 | — | — |
| 2018-01-05 | $75.00 | $81.24 | 9,020 | — | — |
| 2018-01-04 | $75.00 | $81.24 | 10,305 | — | — |
| 2018-01-03 | $76.00 | $82.32 | 10,765 | — | — |
| 2018-01-02 | $76.00 | $82.32 | 13,275 | — | — |