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
- 2012-01-27 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 | $40.32 | $40.32 | 162,567 | — | — |
| 2018-12-28 | $42.12 | $42.12 | 194,100 | — | — |
| 2018-12-27 | $39.96 | $39.96 | 206,875 | — | — |
| 2018-12-26 | $40.92 | $40.92 | 322,775 | — | — |
| 2018-12-24 | $40.20 | $40.20 | 126,867 | — | — |
| 2018-12-21 | $38.76 | $38.76 | 720,708 | — | — |
| 2018-12-20 | $40.80 | $40.80 | 245,808 | — | — |
| 2018-12-19 | $41.28 | $41.28 | 268,200 | — | — |
| 2018-12-18 | $44.04 | $44.04 | 284,142 | — | — |
| 2018-12-17 | $46.32 | $46.32 | 256,933 | — | — |
| 2018-12-14 | $48.60 | $48.60 | 155,625 | — | — |
| 2018-12-13 | $49.56 | $49.56 | 247,758 | — | — |
| 2018-12-12 | $52.68 | $52.68 | 131,308 | — | — |
| 2018-12-11 | $52.44 | $52.44 | 130,450 | — | — |
| 2018-12-10 | $53.52 | $53.52 | 186,708 | — | — |
| 2018-12-07 | $53.28 | $53.28 | 173,125 | — | — |
| 2018-12-06 | $55.32 | $55.32 | 176,058 | — | — |
| 2018-12-04 | $58.08 | $58.08 | 211,450 | — | — |
| 2018-12-03 | $62.52 | $62.52 | 142,083 | — | — |
| 2018-11-30 | $61.20 | $61.20 | 86,333 | — | — |
| 2018-11-29 | $59.40 | $59.40 | 92,200 | — | — |
| 2018-11-28 | $61.08 | $61.08 | 146,892 | — | — |
| 2018-11-27 | $58.56 | $58.56 | 130,100 | — | — |
| 2018-11-26 | $60.48 | $60.48 | 167,983 | — | — |
| 2018-11-23 | $62.04 | $62.04 | 69,892 | — | — |
| 2018-11-21 | $61.92 | $61.92 | 92,858 | — | — |
| 2018-11-20 | $60.48 | $60.48 | 122,275 | — | — |
| 2018-11-19 | $62.28 | $62.28 | 135,225 | — | — |
| 2018-11-16 | $64.92 | $64.92 | 143,092 | — | — |
| 2018-11-15 | $61.32 | $61.32 | 186,083 | — | — |
| 2018-11-14 | $57.48 | $57.48 | 192,558 | — | — |
| 2018-11-13 | $60.72 | $60.72 | 104,683 | — | — |
| 2018-11-12 | $60.96 | $60.96 | 154,133 | — | — |
| 2018-11-09 | $66.12 | $66.12 | 190,200 | — | — |
| 2018-11-08 | $68.64 | $68.64 | 409,017 | — | — |
| 2018-11-07 | $70.20 | $70.20 | 239,833 | — | — |
| 2018-11-06 | $61.08 | $61.08 | 120,425 | — | — |
| 2018-11-05 | $61.32 | $61.32 | 84,467 | — | — |
| 2018-11-02 | $62.04 | $62.04 | 177,233 | — | — |
| 2018-11-01 | $62.16 | $62.16 | 187,600 | — | — |
| 2018-10-31 | $60.84 | $60.84 | 290,983 | — | — |
| 2018-10-30 | $57.72 | $57.72 | 183,175 | — | — |
| 2018-10-29 | $59.76 | $59.76 | 168,317 | — | — |
| 2018-10-26 | $61.32 | $61.32 | 195,175 | — | — |
| 2018-10-25 | $62.88 | $62.88 | 158,708 | — | — |
| 2018-10-24 | $60.72 | $60.72 | 278,767 | — | — |
| 2018-10-23 | $67.20 | $67.20 | 192,683 | — | — |
| 2018-10-22 | $67.68 | $67.68 | 231,200 | — | — |
| 2018-10-19 | $68.28 | $68.28 | 198,233 | — | — |
| 2018-10-18 | $70.20 | $70.20 | 163,183 | — | — |
| 2018-10-17 | $72.36 | $72.36 | 146,242 | — | — |
| 2018-10-16 | $73.08 | $73.08 | 222,208 | — | — |
| 2018-10-15 | $71.40 | $71.40 | 278,783 | — | — |
| 2018-10-12 | $67.80 | $67.80 | 836,550 | — | — |
| 2018-10-11 | $74.76 | $74.76 | 230,142 | — | — |
| 2018-10-10 | $75.12 | $75.12 | 253,567 | — | — |
| 2018-10-09 | $82.32 | $82.32 | 158,833 | — | — |
| 2018-10-08 | $80.28 | $80.28 | 194,817 | — | — |
| 2018-10-05 | $83.16 | $83.16 | 240,850 | — | — |
| 2018-10-04 | $81.60 | $81.60 | 234,458 | — | — |
| 2018-10-03 | $84.12 | $84.12 | 323,742 | — | — |
| 2018-10-02 | $80.04 | $80.04 | 262,858 | — | — |
| 2018-10-01 | $78.24 | $78.24 | 373,850 | — | — |
| 2018-09-28 | $87.00 | $87.00 | 245,083 | — | — |
| 2018-09-27 | $85.08 | $85.08 | 477,225 | — | — |
| 2018-09-26 | $88.44 | $88.44 | 476,950 | — | — |
| 2018-09-25 | $85.80 | $85.80 | 1,290,950 | — | — |
| 2018-09-24 | $107.28 | $107.28 | 364,883 | — | — |
| 2018-09-21 | $103.80 | $103.80 | 1,095,092 | — | — |
| 2018-09-20 | $105.00 | $105.00 | 145,750 | — | — |
| 2018-09-19 | $105.96 | $105.96 | 175,358 | — | — |
| 2018-09-18 | $105.12 | $105.12 | 213,883 | — | — |
| 2018-09-17 | $98.88 | $98.88 | 266,725 | — | — |
| 2018-09-14 | $107.28 | $107.28 | 149,708 | — | — |
| 2018-09-13 | $105.60 | $105.60 | 182,258 | — | — |
| 2018-09-12 | $106.32 | $106.32 | 223,333 | — | — |
| 2018-09-11 | $110.04 | $110.04 | 125,867 | — | — |
| 2018-09-10 | $108.60 | $108.60 | 157,042 | — | — |
| 2018-09-07 | $107.88 | $107.88 | 206,133 | — | — |
| 2018-09-06 | $105.48 | $105.48 | 278,425 | — | — |
| 2018-09-05 | $110.88 | $110.88 | 308,833 | — | — |
| 2018-09-04 | $118.44 | $118.44 | 271,858 | — | — |
| 2018-08-31 | $119.52 | $119.52 | 183,008 | — | — |
| 2018-08-30 | $119.64 | $119.64 | 212,800 | — | — |
| 2018-08-29 | $115.80 | $115.80 | 114,700 | — | — |
| 2018-08-28 | $113.16 | $113.16 | 334,450 | — | — |
| 2018-08-27 | $115.92 | $115.92 | 220,925 | — | — |
| 2018-08-24 | $112.56 | $112.56 | 223,275 | — | — |
| 2018-08-23 | $109.20 | $109.20 | 331,517 | — | — |
| 2018-08-22 | $105.84 | $105.84 | 209,750 | — | — |
| 2018-08-21 | $102.96 | $102.96 | 190,317 | — | — |
| 2018-08-20 | $99.36 | $99.36 | 126,850 | — | — |
| 2018-08-17 | $99.36 | $99.36 | 175,358 | — | — |
| 2018-08-16 | $100.56 | $100.56 | 179,800 | — | — |
| 2018-08-15 | $96.24 | $96.24 | 161,267 | — | — |
| 2018-08-14 | $96.24 | $96.24 | 125,208 | — | — |
| 2018-08-13 | $96.72 | $96.72 | 180,725 | — | — |
| 2018-08-10 | $97.68 | $97.68 | 291,667 | — | — |
| 2018-08-09 | $104.04 | $104.04 | 594,492 | — | — |
| 2018-08-08 | $93.48 | $93.48 | 93,925 | — | — |
| 2018-08-07 | $92.28 | $92.28 | 85,975 | — | — |
| 2018-08-06 | $90.00 | $90.00 | 129,150 | — | — |
| 2018-08-03 | $93.48 | $93.48 | 92,958 | — | — |
| 2018-08-02 | $94.44 | $94.44 | 102,575 | — | — |
| 2018-08-01 | $92.88 | $92.88 | 96,550 | — | — |
| 2018-07-31 | $92.40 | $92.40 | 100,725 | — | — |
| 2018-07-30 | $90.24 | $90.24 | 122,692 | — | — |
| 2018-07-27 | $91.92 | $91.92 | 123,542 | — | — |
| 2018-07-26 | $95.76 | $95.76 | 83,500 | — | — |
| 2018-07-25 | $93.72 | $93.72 | 87,958 | — | — |
| 2018-07-24 | $94.68 | $94.68 | 146,708 | — | — |
| 2018-07-23 | $95.28 | $95.28 | 137,017 | — | — |
| 2018-07-20 | $99.72 | $99.72 | 179,742 | — | — |
| 2018-07-19 | $97.56 | $97.56 | 124,458 | — | — |
| 2018-07-18 | $96.84 | $96.84 | 121,258 | — | — |
| 2018-07-17 | $97.20 | $97.20 | 148,958 | — | — |
| 2018-07-16 | $98.88 | $98.88 | 173,758 | — | — |
| 2018-07-13 | $102.00 | $102.00 | 250,167 | — | — |
| 2018-07-12 | $96.72 | $96.72 | 188,225 | — | — |
| 2018-07-11 | $94.08 | $94.08 | 183,342 | — | — |
| 2018-07-10 | $93.60 | $93.60 | 282,067 | — | — |
| 2018-07-09 | $86.76 | $86.76 | 181,342 | — | — |
| 2018-07-06 | $82.32 | $82.32 | 134,558 | — | — |
| 2018-07-05 | $82.56 | $82.56 | 85,925 | — | — |
| 2018-07-03 | $84.24 | $84.24 | 121,900 | — | — |
| 2018-07-02 | $83.40 | $83.40 | 136,808 | — | — |
| 2018-06-29 | $82.56 | $82.56 | 203,192 | — | — |
| 2018-06-28 | $83.04 | $83.04 | 192,100 | — | — |
| 2018-06-27 | $85.20 | $85.20 | 215,433 | — | — |
| 2018-06-26 | $90.00 | $90.00 | 345,908 | — | — |
| 2018-06-25 | $89.16 | $89.16 | 279,583 | — | — |
| 2018-06-22 | $91.92 | $91.92 | 718,192 | — | — |
| 2018-06-21 | $91.92 | $91.92 | 353,150 | — | — |
| 2018-06-20 | $101.28 | $101.28 | 482,125 | — | — |
| 2018-06-19 | $104.04 | $104.04 | 624,067 | — | — |
| 2018-06-18 | $102.96 | $102.96 | 1,779,725 | — | — |
| 2018-06-15 | $78.36 | $78.36 | 705,458 | — | — |
| 2018-06-14 | $66.96 | $66.96 | 147,492 | — | — |
| 2018-06-13 | $67.92 | $67.92 | 145,858 | — | — |
| 2018-06-12 | $66.36 | $66.36 | 107,867 | — | — |
| 2018-06-11 | $67.08 | $67.08 | 130,900 | — | — |
| 2018-06-08 | $68.16 | $68.16 | 175,408 | — | — |
| 2018-06-07 | $70.68 | $70.68 | 277,217 | — | — |
| 2018-06-06 | $74.40 | $74.40 | 287,733 | — | — |
| 2018-06-05 | $66.24 | $66.24 | 204,375 | — | — |
| 2018-06-04 | $61.68 | $61.68 | 215,008 | — | — |
| 2018-06-01 | $63.96 | $63.96 | 201,475 | — | — |
| 2018-05-31 | $67.08 | $67.08 | 127,908 | — | — |
| 2018-05-30 | $66.48 | $66.48 | 99,183 | — | — |
| 2018-05-29 | $64.92 | $64.92 | 121,208 | — | — |
| 2018-05-25 | $64.56 | $64.56 | 243,100 | — | — |
| 2018-05-24 | $68.76 | $68.76 | 209,533 | — | — |
| 2018-05-23 | $63.96 | $63.96 | 141,325 | — | — |
| 2018-05-22 | $63.84 | $63.84 | 119,617 | — | — |
| 2018-05-21 | $61.92 | $61.92 | 170,700 | — | — |
| 2018-05-18 | $60.24 | $60.24 | 198,967 | — | — |
| 2018-05-17 | $57.00 | $57.00 | 149,175 | — | — |
| 2018-05-16 | $55.32 | $55.32 | 615,883 | — | — |
| 2018-05-15 | $62.88 | $62.88 | 102,125 | — | — |
| 2018-05-14 | $61.80 | $61.80 | 136,825 | — | — |
| 2018-05-11 | $59.16 | $59.16 | 160,192 | — | — |
| 2018-05-10 | $52.44 | $52.44 | 61,858 | — | — |
| 2018-05-09 | $50.76 | $50.76 | 49,150 | — | — |
| 2018-05-08 | $50.64 | $50.64 | 43,383 | — | — |
| 2018-05-07 | $48.84 | $48.84 | 70,792 | — | — |
| 2018-05-04 | $51.48 | $51.48 | 55,450 | — | — |
| 2018-05-03 | $52.08 | $52.08 | 58,475 | — | — |
| 2018-05-02 | $52.68 | $52.68 | 156,117 | — | — |
| 2018-05-01 | $50.28 | $50.28 | 50,667 | — | — |
| 2018-04-30 | $50.04 | $50.04 | 40,708 | — | — |
| 2018-04-27 | $51.48 | $51.48 | 59,242 | — | — |
| 2018-04-26 | $50.64 | $50.64 | 59,067 | — | — |
| 2018-04-25 | $49.32 | $49.32 | 70,325 | — | — |
| 2018-04-24 | $51.96 | $51.96 | 71,658 | — | — |
| 2018-04-23 | $51.60 | $51.60 | 83,167 | — | — |
| 2018-04-20 | $50.40 | $50.40 | 66,750 | — | — |
| 2018-04-19 | $49.80 | $49.80 | 50,683 | — | — |
| 2018-04-18 | $49.68 | $49.68 | 47,775 | — | — |
| 2018-04-17 | $50.04 | $50.04 | 57,617 | — | — |
| 2018-04-16 | $49.68 | $49.68 | 127,908 | — | — |
| 2018-04-13 | $49.68 | $49.68 | 126,667 | — | — |
| 2018-04-12 | $48.84 | $48.84 | 325,233 | — | — |
| 2018-04-11 | $45.24 | $45.24 | 188,592 | — | — |
| 2018-04-10 | $41.16 | $41.16 | 234,675 | — | — |
| 2018-04-09 | $39.36 | $39.36 | 421,325 | — | — |
| 2018-04-06 | $35.52 | $35.52 | 45,508 | — | — |
| 2018-04-05 | $36.48 | $36.48 | 39,942 | — | — |
| 2018-04-04 | $36.24 | $36.24 | 38,608 | — | — |
| 2018-04-03 | $35.16 | $35.16 | 33,458 | — | — |
| 2018-04-02 | $34.56 | $34.56 | 39,808 | — | — |
| 2018-03-29 | $35.76 | $35.76 | 30,067 | — | — |
| 2018-03-28 | $35.88 | $35.88 | 51,842 | — | — |
| 2018-03-27 | $36.72 | $36.72 | 26,600 | — | — |
| 2018-03-26 | $37.20 | $37.20 | 42,050 | — | — |
| 2018-03-23 | $37.32 | $37.32 | 38,692 | — | — |
| 2018-03-22 | $37.44 | $37.44 | 52,583 | — | — |
| 2018-03-21 | $37.68 | $37.68 | 49,125 | — | — |
| 2018-03-20 | $37.32 | $37.32 | 44,442 | — | — |
| 2018-03-19 | $37.80 | $37.80 | 36,058 | — | — |
| 2018-03-16 | $39.00 | $39.00 | 42,408 | — | — |
| 2018-03-15 | $39.36 | $39.36 | 49,842 | — | — |
| 2018-03-14 | $40.56 | $40.56 | 49,133 | — | — |
| 2018-03-13 | $40.32 | $40.32 | 68,900 | — | — |
| 2018-03-12 | $42.60 | $42.60 | 66,458 | — | — |
| 2018-03-09 | $41.40 | $41.40 | 63,908 | — | — |
| 2018-03-08 | $42.36 | $42.36 | 99,867 | — | — |
| 2018-03-07 | $40.80 | $40.80 | 40,000 | — | — |
| 2018-03-06 | $39.12 | $39.12 | 46,317 | — | — |
| 2018-03-05 | $39.12 | $39.12 | 43,367 | — | — |
| 2018-03-02 | $37.44 | $37.44 | 27,667 | — | — |
| 2018-03-01 | $36.60 | $36.60 | 58,983 | — | — |
| 2018-02-28 | $36.72 | $36.72 | 40,733 | — | — |
| 2018-02-27 | $38.40 | $38.40 | 21,750 | — | — |
| 2018-02-26 | $38.52 | $38.52 | 27,808 | — | — |
| 2018-02-23 | $38.40 | $38.40 | 37,833 | — | — |
| 2018-02-22 | $39.24 | $39.24 | 46,108 | — | — |
| 2018-02-21 | $38.16 | $38.16 | 23,108 | — | — |
| 2018-02-20 | $39.36 | $39.36 | 29,608 | — | — |
| 2018-02-16 | $39.72 | $39.72 | 32,167 | — | — |
| 2018-02-15 | $38.76 | $38.76 | 27,408 | — | — |
| 2018-02-14 | $39.60 | $39.60 | 33,442 | — | — |
| 2018-02-13 | $38.88 | $38.88 | 34,308 | — | — |
| 2018-02-12 | $38.28 | $38.28 | 51,225 | — | — |
| 2018-02-09 | $37.92 | $37.92 | 67,850 | — | — |
| 2018-02-08 | $39.72 | $39.72 | 40,050 | — | — |
| 2018-02-07 | $41.04 | $41.04 | 104,117 | — | — |
| 2018-02-06 | $40.32 | $40.32 | 50,642 | — | — |
| 2018-02-05 | $39.12 | $39.12 | 55,275 | — | — |
| 2018-02-02 | $41.76 | $41.76 | 34,558 | — | — |
| 2018-02-01 | $42.60 | $42.60 | 32,033 | — | — |
| 2018-01-31 | $42.60 | $42.60 | 58,492 | — | — |
| 2018-01-30 | $43.08 | $43.08 | 110,300 | — | — |
| 2018-01-29 | $45.72 | $45.72 | 146,150 | — | — |
| 2018-01-26 | $40.80 | $40.80 | 72,392 | — | — |
| 2018-01-25 | $38.76 | $38.76 | 39,808 | — | — |
| 2018-01-24 | $39.48 | $39.48 | 66,150 | — | — |
| 2018-01-23 | $41.88 | $41.88 | 80,267 | — | — |
| 2018-01-22 | $39.36 | $39.36 | 62,400 | — | — |
| 2018-01-19 | $37.44 | $37.44 | 37,567 | — | — |
| 2018-01-18 | $36.48 | $36.48 | 29,167 | — | — |
| 2018-01-17 | $36.12 | $36.12 | 55,475 | — | — |
| 2018-01-16 | $36.00 | $36.00 | 75,308 | — | — |
| 2018-01-12 | $36.60 | $36.60 | 39,792 | — | — |
| 2018-01-11 | $36.12 | $36.12 | 49,467 | — | — |
| 2018-01-10 | $35.52 | $35.52 | 66,475 | — | — |
| 2018-01-09 | $35.28 | $35.28 | 72,275 | — | — |
| 2018-01-08 | $35.04 | $35.04 | 97,642 | — | — |
| 2018-01-05 | $35.64 | $35.64 | 134,975 | — | — |
| 2018-01-04 | $36.60 | $36.60 | 69,383 | — | — |
| 2018-01-03 | $37.68 | $37.68 | 70,075 | — | — |
| 2018-01-02 | $38.52 | $38.52 | 73,167 | — | — |