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
- 2012-03-02 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 | $36.20 | $36.20 | 6,410 | — | — |
| 2018-12-28 | $36.80 | $36.80 | 4,755 | — | — |
| 2018-12-27 | $36.80 | $36.80 | 4,415 | — | — |
| 2018-12-26 | $37.20 | $37.20 | 2,320 | — | — |
| 2018-12-24 | $36.80 | $36.80 | 2,230 | — | — |
| 2018-12-21 | $37.60 | $37.60 | 12,575 | — | — |
| 2018-12-20 | $34.40 | $34.40 | 8,970 | — | — |
| 2018-12-19 | $34.00 | $34.00 | 7,710 | — | — |
| 2018-12-18 | $38.00 | $38.00 | 3,550 | — | — |
| 2018-12-17 | $40.80 | $40.80 | 3,985 | — | — |
| 2018-12-14 | $42.00 | $42.00 | 1,865 | — | — |
| 2018-12-13 | $42.20 | $42.20 | 2,410 | — | — |
| 2018-12-12 | $42.40 | $42.40 | 1,315 | — | — |
| 2018-12-11 | $41.40 | $41.40 | 3,080 | — | — |
| 2018-12-10 | $42.00 | $42.00 | 5,365 | — | — |
| 2018-12-07 | $41.40 | $41.40 | 2,190 | — | — |
| 2018-12-06 | $41.80 | $41.80 | 2,585 | — | — |
| 2018-12-04 | $45.40 | $45.40 | 2,440 | — | — |
| 2018-12-03 | $45.80 | $45.80 | 2,025 | — | — |
| 2018-11-30 | $44.80 | $44.80 | 3,160 | — | — |
| 2018-11-29 | $46.80 | $46.80 | 1,135 | — | — |
| 2018-11-28 | $44.40 | $44.40 | 2,080 | — | — |
| 2018-11-27 | $47.00 | $47.00 | 2,335 | — | — |
| 2018-11-26 | $47.00 | $47.00 | 1,405 | — | — |
| 2018-11-23 | $45.00 | $45.00 | 1,480 | — | — |
| 2018-11-21 | $43.00 | $43.00 | 4,630 | — | — |
| 2018-11-20 | $42.80 | $42.80 | 3,670 | — | — |
| 2018-11-19 | $47.00 | $47.00 | 3,855 | — | — |
| 2018-11-16 | $45.60 | $45.60 | 1,715 | — | — |
| 2018-11-15 | $47.00 | $47.00 | 3,560 | — | — |
| 2018-11-14 | $43.80 | $43.80 | 6,380 | — | — |
| 2018-11-13 | $46.00 | $46.00 | 3,750 | — | — |
| 2018-11-12 | $50.20 | $50.20 | 6,015 | — | — |
| 2018-11-09 | $54.60 | $54.60 | 765 | — | — |
| 2018-11-08 | $54.00 | $54.00 | 2,700 | — | — |
| 2018-11-07 | $55.00 | $55.00 | 5,100 | — | — |
| 2018-11-06 | $52.60 | $52.60 | 3,650 | — | — |
| 2018-11-05 | $51.40 | $51.40 | 3,250 | — | — |
| 2018-11-02 | $47.60 | $47.60 | 1,495 | — | — |
| 2018-11-01 | $47.40 | $47.40 | 2,550 | — | — |
| 2018-10-31 | $46.00 | $46.00 | 4,915 | — | — |
| 2018-10-30 | $49.00 | $49.00 | 3,465 | — | — |
| 2018-10-29 | $47.40 | $47.40 | 3,855 | — | — |
| 2018-10-26 | $50.20 | $50.20 | 6,890 | — | — |
| 2018-10-25 | $51.60 | $51.60 | 3,980 | — | — |
| 2018-10-24 | $52.40 | $52.40 | 3,690 | — | — |
| 2018-10-23 | $57.00 | $57.00 | 4,325 | — | — |
| 2018-10-22 | $54.20 | $54.20 | 6,795 | — | — |
| 2018-10-19 | $56.00 | $56.00 | 3,985 | — | — |
| 2018-10-18 | $54.20 | $54.20 | 2,445 | — | — |
| 2018-10-17 | $55.20 | $55.20 | 710 | — | — |
| 2018-10-16 | $56.40 | $56.40 | 1,930 | — | — |
| 2018-10-15 | $56.00 | $56.00 | 3,930 | — | — |
| 2018-10-12 | $57.00 | $57.00 | 3,580 | — | — |
| 2018-10-11 | $50.80 | $50.80 | 12,000 | — | — |
| 2018-10-10 | $52.40 | $52.40 | 23,870 | — | — |
| 2018-10-09 | $55.40 | $55.40 | 4,805 | — | — |
| 2018-10-08 | $55.80 | $55.80 | 2,920 | — | — |
| 2018-10-05 | $56.00 | $56.00 | 5,695 | — | — |
| 2018-10-04 | $57.00 | $57.00 | 2,880 | — | — |
| 2018-10-03 | $57.60 | $57.60 | 5,160 | — | — |
| 2018-10-02 | $57.40 | $57.40 | 7,235 | — | — |
| 2018-10-01 | $57.00 | $57.00 | 25,630 | — | — |
| 2018-09-28 | $51.80 | $51.80 | 16,130 | — | — |
| 2018-09-27 | $49.00 | $49.00 | 1,755 | — | — |
| 2018-09-26 | $48.80 | $48.80 | 4,740 | — | — |
| 2018-09-25 | $47.80 | $47.80 | 5,260 | — | — |
| 2018-09-24 | $47.40 | $47.40 | 1,255 | — | — |
| 2018-09-21 | $46.80 | $46.80 | 1,885 | — | — |
| 2018-09-20 | $45.60 | $45.60 | 2,955 | — | — |
| 2018-09-19 | $45.60 | $45.60 | 1,045 | — | — |
| 2018-09-18 | $44.20 | $44.20 | 925 | — | — |
| 2018-09-17 | $44.20 | $44.20 | 1,445 | — | — |
| 2018-09-14 | $44.40 | $44.40 | 2,840 | — | — |
| 2018-09-13 | $45.00 | $45.00 | 2,710 | — | — |
| 2018-09-12 | $46.40 | $46.40 | 3,625 | — | — |
| 2018-09-11 | $49.20 | $49.20 | 3,235 | — | — |
| 2018-09-10 | $45.00 | $45.00 | 2,965 | — | — |
| 2018-09-07 | $44.60 | $44.60 | 4,525 | — | — |
| 2018-09-06 | $46.40 | $46.40 | 3,035 | — | — |
| 2018-09-05 | $48.60 | $48.60 | 7,330 | — | — |
| 2018-09-04 | $47.80 | $47.80 | 6,435 | — | — |
| 2018-08-31 | $46.60 | $46.60 | 7,440 | — | — |
| 2018-08-30 | $44.60 | $44.60 | 5,675 | — | — |
| 2018-08-29 | $40.60 | $40.60 | 1,955 | — | — |
| 2018-08-28 | $39.80 | $39.80 | 3,290 | — | — |
| 2018-08-27 | $40.20 | $40.20 | 4,395 | — | — |
| 2018-08-24 | $40.00 | $40.00 | 5,230 | — | — |
| 2018-08-23 | $37.40 | $37.40 | 10,990 | — | — |
| 2018-08-22 | $37.80 | $37.80 | 2,305 | — | — |
| 2018-08-21 | $36.80 | $36.80 | 6,025 | — | — |
| 2018-08-20 | $35.20 | $35.20 | 8,420 | — | — |
| 2018-08-17 | $37.20 | $37.20 | 4,540 | — | — |
| 2018-08-16 | $34.60 | $34.60 | 14,205 | — | — |
| 2018-08-15 | $35.60 | $35.60 | 9,550 | — | — |
| 2018-08-14 | $38.00 | $38.00 | 8,070 | — | — |
| 2018-08-13 | $38.20 | $38.20 | 40,625 | — | — |
| 2018-08-10 | $33.80 | $33.80 | 4,810 | — | — |
| 2018-08-09 | $37.00 | $37.00 | 6,635 | — | — |
| 2018-08-08 | $34.20 | $34.20 | 6,355 | — | — |
| 2018-08-07 | $35.00 | $35.00 | 6,055 | — | — |
| 2018-08-06 | $35.60 | $35.60 | 6,115 | — | — |
| 2018-08-03 | $34.60 | $34.60 | 11,615 | — | — |
| 2018-08-02 | $31.40 | $31.40 | 6,715 | — | — |
| 2018-08-01 | $34.60 | $34.60 | 25,700 | — | — |
| 2018-07-31 | $34.40 | $34.40 | 1,760 | — | — |
| 2018-07-30 | $36.40 | $36.40 | 6,745 | — | — |
| 2018-07-27 | $36.40 | $36.40 | 1,470 | — | — |
| 2018-07-26 | $38.20 | $38.20 | 3,300 | — | — |
| 2018-07-25 | $37.40 | $37.40 | 1,575 | — | — |
| 2018-07-24 | $36.80 | $36.80 | 2,575 | — | — |
| 2018-07-23 | $38.60 | $38.60 | 910 | — | — |
| 2018-07-20 | $39.80 | $39.80 | 2,535 | — | — |
| 2018-07-19 | $39.40 | $39.40 | 2,670 | — | — |
| 2018-07-18 | $40.60 | $40.60 | 4,845 | — | — |
| 2018-07-17 | $39.00 | $39.00 | 3,360 | — | — |
| 2018-07-16 | $40.20 | $40.20 | 1,410 | — | — |
| 2018-07-13 | $40.40 | $40.40 | 4,100 | — | — |
| 2018-07-12 | $43.00 | $43.00 | 2,080 | — | — |
| 2018-07-11 | $42.00 | $42.00 | 1,300 | — | — |
| 2018-07-10 | $42.20 | $42.20 | 1,495 | — | — |
| 2018-07-09 | $44.80 | $44.80 | 1,305 | — | — |
| 2018-07-06 | $44.40 | $44.40 | 185 | — | — |
| 2018-07-05 | $43.60 | $43.60 | 885 | — | — |
| 2018-07-03 | $41.80 | $41.80 | 265 | — | — |
| 2018-07-02 | $43.60 | $43.60 | 2,175 | — | — |
| 2018-06-29 | $40.00 | $40.00 | 1,835 | — | — |
| 2018-06-28 | $37.60 | $37.60 | 5,195 | — | — |
| 2018-06-27 | $41.20 | $41.20 | 2,530 | — | — |
| 2018-06-26 | $42.60 | $42.60 | 2,430 | — | — |
| 2018-06-25 | $43.80 | $43.80 | 1,200 | — | — |
| 2018-06-22 | $44.00 | $44.00 | 1,010 | — | — |
| 2018-06-21 | $44.40 | $44.40 | 2,775 | — | — |
| 2018-06-20 | $43.40 | $43.40 | 2,355 | — | — |
| 2018-06-19 | $43.40 | $43.40 | 2,630 | — | — |
| 2018-06-18 | $46.00 | $46.00 | 1,975 | — | — |
| 2018-06-15 | $48.00 | $48.00 | 725 | — | — |
| 2018-06-14 | $47.80 | $47.80 | 1,700 | — | — |
| 2018-06-13 | $48.00 | $48.00 | 1,895 | — | — |
| 2018-06-12 | $48.00 | $48.00 | 615 | — | — |
| 2018-06-11 | $46.40 | $46.40 | 570 | — | — |
| 2018-06-08 | $47.20 | $47.20 | 470 | — | — |
| 2018-06-07 | $47.20 | $47.20 | 165 | — | — |
| 2018-06-06 | $46.40 | $46.40 | 1,675 | — | — |
| 2018-06-05 | $47.60 | $47.60 | 2,195 | — | — |
| 2018-06-04 | $46.20 | $46.20 | 1,445 | — | — |
| 2018-06-01 | $47.20 | $47.20 | 2,905 | — | — |
| 2018-05-31 | $47.40 | $47.40 | 1,430 | — | — |
| 2018-05-30 | $46.20 | $46.20 | 2,370 | — | — |
| 2018-05-29 | $46.20 | $46.20 | 625 | — | — |
| 2018-05-25 | $46.60 | $46.60 | 840 | — | — |
| 2018-05-24 | $46.60 | $46.60 | 2,335 | — | — |
| 2018-05-23 | $47.80 | $47.80 | 12,740 | — | — |
| 2018-05-22 | $44.80 | $44.80 | 3,100 | — | — |
| 2018-05-21 | $46.40 | $46.40 | 445 | — | — |
| 2018-05-18 | $46.80 | $46.80 | 3,490 | — | — |
| 2018-05-17 | $47.40 | $47.40 | 4,210 | — | — |
| 2018-05-16 | $45.00 | $45.00 | 7,290 | — | — |
| 2018-05-15 | $41.40 | $41.40 | 1,590 | — | — |
| 2018-05-14 | $42.80 | $42.80 | 6,730 | — | — |
| 2018-05-11 | $43.40 | $43.40 | 3,905 | — | — |
| 2018-05-10 | $44.80 | $44.80 | 1,805 | — | — |
| 2018-05-09 | $44.80 | $44.80 | 3,835 | — | — |
| 2018-05-08 | $48.20 | $48.20 | 41,735 | — | — |
| 2018-05-07 | $46.00 | $46.00 | 1,690 | — | — |
| 2018-05-04 | $44.60 | $44.60 | 3,745 | — | — |
| 2018-05-03 | $40.80 | $40.80 | 710 | — | — |
| 2018-05-02 | $40.20 | $40.20 | 1,595 | — | — |
| 2018-05-01 | $38.40 | $38.40 | 5,360 | — | — |
| 2018-04-30 | $40.20 | $40.20 | 3,235 | — | — |
| 2018-04-27 | $41.60 | $41.60 | 2,940 | — | — |
| 2018-04-26 | $42.00 | $42.00 | 1,630 | — | — |
| 2018-04-25 | $41.80 | $41.80 | 1,690 | — | — |
| 2018-04-24 | $41.00 | $41.00 | 4,270 | — | — |
| 2018-04-23 | $44.80 | $44.80 | 2,895 | — | — |
| 2018-04-20 | $43.80 | $43.80 | 1,315 | — | — |
| 2018-04-19 | $44.00 | $44.00 | 5,880 | — | — |
| 2018-04-18 | $44.00 | $44.00 | 1,720 | — | — |
| 2018-04-17 | $43.60 | $43.60 | 2,125 | — | — |
| 2018-04-16 | $44.20 | $44.20 | 555 | — | — |
| 2018-04-13 | $45.20 | $45.20 | 1,565 | — | — |
| 2018-04-12 | $45.80 | $45.80 | 1,810 | — | — |
| 2018-04-11 | $45.80 | $45.80 | 3,070 | — | — |
| 2018-04-10 | $45.40 | $45.40 | 3,590 | — | — |
| 2018-04-09 | $45.80 | $45.80 | 2,615 | — | — |
| 2018-04-06 | $45.20 | $45.20 | 2,250 | — | — |
| 2018-04-05 | $46.00 | $46.00 | 1,780 | — | — |
| 2018-04-04 | $46.60 | $46.60 | 2,035 | — | — |
| 2018-04-03 | $45.80 | $45.80 | 825 | — | — |
| 2018-04-02 | $46.40 | $46.40 | 2,790 | — | — |
| 2018-03-29 | $48.00 | $48.00 | 4,315 | — | — |
| 2018-03-28 | $47.40 | $47.40 | 6,485 | — | — |
| 2018-03-27 | $47.80 | $47.80 | 7,160 | — | — |
| 2018-03-26 | $47.80 | $47.80 | 8,275 | — | — |
| 2018-03-23 | $47.80 | $47.80 | 5,680 | — | — |
| 2018-03-22 | $47.40 | $47.40 | 8,860 | — | — |
| 2018-03-21 | $46.60 | $46.60 | 7,760 | — | — |
| 2018-03-20 | $47.80 | $47.80 | 9,555 | — | — |
| 2018-03-19 | $46.20 | $46.20 | 9,820 | — | — |
| 2018-03-16 | $48.00 | $48.00 | 12,505 | — | — |
| 2018-03-15 | $46.80 | $46.80 | 16,875 | — | — |
| 2018-03-14 | $46.80 | $46.80 | 9,165 | — | — |
| 2018-03-13 | $46.80 | $46.80 | 13,155 | — | — |
| 2018-03-12 | $46.20 | $46.20 | 15,060 | — | — |
| 2018-03-09 | $45.80 | $45.80 | 79,950 | — | — |
| 2018-03-08 | $58.80 | $58.80 | 1,045 | — | — |
| 2018-03-07 | $57.20 | $57.20 | 3,415 | — | — |
| 2018-03-06 | $56.60 | $56.60 | 5,810 | — | — |
| 2018-03-05 | $60.00 | $60.00 | 4,625 | — | — |
| 2018-03-02 | $62.40 | $62.40 | 4,310 | — | — |
| 2018-03-01 | $56.00 | $56.00 | 7,245 | — | — |
| 2018-02-28 | $61.20 | $61.20 | 12,145 | — | — |
| 2018-02-27 | $62.00 | $62.00 | 26,785 | — | — |
| 2018-02-26 | $63.60 | $63.60 | 4,965 | — | — |
| 2018-02-23 | $59.80 | $59.80 | 2,245 | — | — |
| 2018-02-22 | $60.40 | $60.40 | 2,240 | — | — |
| 2018-02-21 | $62.80 | $62.80 | 1,660 | — | — |
| 2018-02-20 | $65.00 | $65.00 | 6,120 | — | — |
| 2018-02-16 | $59.60 | $59.60 | 3,770 | — | — |
| 2018-02-15 | $59.40 | $59.40 | 630 | — | — |
| 2018-02-14 | $60.00 | $60.00 | 2,520 | — | — |
| 2018-02-13 | $60.80 | $60.80 | 2,710 | — | — |
| 2018-02-12 | $58.00 | $58.00 | 1,630 | — | — |
| 2018-02-09 | $60.80 | $60.80 | 5,375 | — | — |
| 2018-02-08 | $57.80 | $57.80 | 9,495 | — | — |
| 2018-02-07 | $61.00 | $61.00 | 2,805 | — | — |
| 2018-02-06 | $58.20 | $58.20 | 8,875 | — | — |
| 2018-02-05 | $60.60 | $60.60 | 3,375 | — | — |
| 2018-02-02 | $65.80 | $65.80 | 3,690 | — | — |
| 2018-02-01 | $70.40 | $70.40 | 1,740 | — | — |
| 2018-01-31 | $72.60 | $72.60 | 1,110 | — | — |
| 2018-01-30 | $70.20 | $70.20 | 4,480 | — | — |
| 2018-01-29 | $73.40 | $73.40 | 10,040 | — | — |
| 2018-01-26 | $72.40 | $72.40 | 1,705 | — | — |
| 2018-01-25 | $74.20 | $74.20 | 8,400 | — | — |
| 2018-01-24 | $79.00 | $79.00 | 11,855 | — | — |
| 2018-01-23 | $75.00 | $75.00 | 14,005 | — | — |
| 2018-01-22 | $74.80 | $74.80 | 14,180 | — | — |
| 2018-01-19 | $62.40 | $62.40 | 3,315 | — | — |
| 2018-01-18 | $59.80 | $59.80 | 3,990 | — | — |
| 2018-01-17 | $58.60 | $58.60 | 9,100 | — | — |
| 2018-01-16 | $58.20 | $58.20 | 3,790 | — | — |
| 2018-01-12 | $55.60 | $55.60 | 6,675 | — | — |
| 2018-01-11 | $56.00 | $56.00 | 4,110 | — | — |
| 2018-01-10 | $54.60 | $54.60 | 12,330 | — | — |
| 2018-01-09 | $57.00 | $57.00 | 13,235 | — | — |
| 2018-01-08 | $58.80 | $58.80 | 5,640 | — | — |
| 2018-01-05 | $61.00 | $61.00 | 3,450 | — | — |
| 2018-01-04 | $60.40 | $60.40 | 8,885 | — | — |
| 2018-01-03 | $53.20 | $53.20 | 4,625 | — | — |
| 2018-01-02 | $56.20 | $56.20 | 2,305 | — | — |