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
- 2011-06-21 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 | $45.00 | $45.00 | 2,473 | — | — |
| 2018-12-28 | $44.40 | $44.40 | 3,820 | — | — |
| 2018-12-27 | $42.00 | $42.00 | 2,157 | — | — |
| 2018-12-26 | $43.80 | $43.80 | 2,680 | — | — |
| 2018-12-24 | $38.40 | $38.40 | 13,500 | — | — |
| 2018-12-21 | $39.90 | $39.90 | 5,247 | — | — |
| 2018-12-20 | $39.30 | $39.30 | 5,170 | — | — |
| 2018-12-19 | $43.50 | $43.50 | 13,967 | — | — |
| 2018-12-18 | $44.40 | $44.40 | 10,830 | — | — |
| 2018-12-17 | $45.30 | $45.30 | 5,863 | — | — |
| 2018-12-14 | $48.60 | $48.60 | 3,837 | — | — |
| 2018-12-13 | $48.90 | $48.90 | 2,650 | — | — |
| 2018-12-12 | $51.00 | $51.00 | 3,120 | — | — |
| 2018-12-11 | $51.00 | $51.00 | 2,633 | — | — |
| 2018-12-10 | $53.10 | $53.10 | 2,473 | — | — |
| 2018-12-07 | $52.80 | $52.80 | 2,553 | — | — |
| 2018-12-06 | $51.00 | $51.00 | 3,487 | — | — |
| 2018-12-04 | $53.70 | $53.70 | 2,107 | — | — |
| 2018-12-03 | $55.20 | $55.20 | 4,210 | — | — |
| 2018-11-30 | $54.00 | $54.00 | 4,113 | — | — |
| 2018-11-29 | $53.40 | $53.40 | 34,923 | — | — |
| 2018-11-28 | $51.30 | $51.30 | 4,473 | — | — |
| 2018-11-27 | $50.10 | $50.10 | 3,623 | — | — |
| 2018-11-26 | $51.90 | $51.90 | 2,837 | — | — |
| 2018-11-23 | $54.90 | $54.90 | 2,567 | — | — |
| 2018-11-21 | $50.10 | $50.10 | 4,400 | — | — |
| 2018-11-20 | $52.80 | $52.80 | 7,347 | — | — |
| 2018-11-19 | $52.80 | $52.80 | 6,480 | — | — |
| 2018-11-16 | $53.70 | $53.70 | 6,420 | — | — |
| 2018-11-15 | $55.50 | $55.50 | 5,867 | — | — |
| 2018-11-14 | $57.90 | $57.90 | 4,017 | — | — |
| 2018-11-13 | $58.50 | $58.50 | 8,323 | — | — |
| 2018-11-12 | $59.40 | $59.40 | 5,097 | — | — |
| 2018-11-09 | $60.00 | $60.00 | 3,417 | — | — |
| 2018-11-08 | $61.20 | $61.20 | 3,627 | — | — |
| 2018-11-07 | $62.10 | $62.10 | 4,797 | — | — |
| 2018-11-06 | $63.00 | $63.00 | 4,740 | — | — |
| 2018-11-05 | $62.70 | $62.70 | 6,107 | — | — |
| 2018-11-02 | $63.00 | $63.00 | 7,120 | — | — |
| 2018-11-01 | $60.30 | $60.30 | 6,607 | — | — |
| 2018-10-31 | $60.60 | $60.60 | 23,427 | — | — |
| 2018-10-30 | $61.50 | $61.50 | 8,040 | — | — |
| 2018-10-29 | $60.90 | $60.90 | 31,713 | — | — |
| 2018-10-26 | $63.60 | $63.60 | 15,883 | — | — |
| 2018-10-25 | $61.20 | $61.20 | 10,723 | — | — |
| 2018-10-24 | $59.10 | $59.10 | 18,477 | — | — |
| 2018-10-23 | $64.80 | $64.80 | 14,050 | — | — |
| 2018-10-22 | $65.40 | $65.40 | 10,703 | — | — |
| 2018-10-19 | $66.00 | $66.00 | 16,453 | — | — |
| 2018-10-18 | $63.30 | $63.30 | 17,853 | — | — |
| 2018-10-17 | $59.70 | $59.70 | 26,287 | — | — |
| 2018-10-16 | $67.20 | $67.20 | 52,727 | — | — |
| 2018-10-15 | $62.10 | $62.10 | 21,207 | — | — |
| 2018-10-12 | $59.70 | $59.70 | 35,883 | — | — |
| 2018-10-11 | $55.50 | $55.50 | 39,090 | — | — |
| 2018-10-10 | $54.00 | $54.00 | 20,180 | — | — |
| 2018-10-09 | $52.20 | $52.20 | 19,490 | — | — |
| 2018-10-08 | $54.60 | $54.60 | 18,487 | — | — |
| 2018-10-05 | $51.00 | $51.00 | 27,060 | — | — |
| 2018-10-04 | $57.00 | $57.00 | 66,087 | — | — |
| 2018-10-03 | $62.70 | $62.70 | 342,927 | — | — |
| 2018-10-02 | $45.60 | $45.60 | 11,603 | — | — |
| 2018-10-01 | $44.40 | $44.40 | 8,673 | — | — |
| 2018-09-28 | $43.50 | $43.50 | 25,140 | — | — |
| 2018-09-27 | $42.00 | $42.00 | 3,717 | — | — |
| 2018-09-26 | $41.40 | $41.40 | 4,237 | — | — |
| 2018-09-25 | $41.10 | $41.10 | 4,233 | — | — |
| 2018-09-24 | $41.10 | $41.10 | 3,107 | — | — |
| 2018-09-21 | $40.50 | $40.50 | 5,580 | — | — |
| 2018-09-20 | $40.20 | $40.20 | 2,970 | — | — |
| 2018-09-19 | $40.20 | $40.20 | 4,627 | — | — |
| 2018-09-18 | $39.90 | $39.90 | 5,370 | — | — |
| 2018-09-17 | $39.30 | $39.30 | 3,820 | — | — |
| 2018-09-14 | $40.80 | $40.80 | 5,713 | — | — |
| 2018-09-13 | $41.70 | $41.70 | 11,927 | — | — |
| 2018-09-12 | $40.50 | $40.50 | 3,933 | — | — |
| 2018-09-11 | $40.20 | $40.20 | 3,733 | — | — |
| 2018-09-10 | $41.40 | $41.40 | 7,963 | — | — |
| 2018-09-07 | $40.50 | $40.50 | 2,843 | — | — |
| 2018-09-06 | $39.30 | $39.30 | 7,953 | — | — |
| 2018-09-05 | $41.40 | $41.40 | 3,763 | — | — |
| 2018-09-04 | $42.00 | $42.00 | 8,470 | — | — |
| 2018-08-31 | $44.10 | $44.10 | 3,897 | — | — |
| 2018-08-30 | $44.70 | $44.70 | 5,890 | — | — |
| 2018-08-29 | $44.70 | $44.70 | 14,613 | — | — |
| 2018-08-28 | $43.20 | $43.20 | 9,830 | — | — |
| 2018-08-27 | $41.70 | $41.70 | 10,017 | — | — |
| 2018-08-24 | $40.50 | $40.50 | 2,813 | — | — |
| 2018-08-23 | $39.90 | $39.90 | 4,207 | — | — |
| 2018-08-22 | $40.20 | $40.20 | 4,130 | — | — |
| 2018-08-21 | $40.20 | $40.20 | 3,500 | — | — |
| 2018-08-20 | $40.50 | $40.50 | 3,493 | — | — |
| 2018-08-17 | $39.30 | $39.30 | 2,400 | — | — |
| 2018-08-16 | $39.30 | $39.30 | 5,010 | — | — |
| 2018-08-15 | $37.20 | $37.20 | 2,403 | — | — |
| 2018-08-14 | $36.90 | $36.90 | 3,647 | — | — |
| 2018-08-13 | $38.40 | $38.40 | 3,523 | — | — |
| 2018-08-10 | $38.40 | $38.40 | 3,247 | — | — |
| 2018-08-09 | $38.40 | $38.40 | 3,513 | — | — |
| 2018-08-08 | $37.50 | $37.50 | 2,960 | — | — |
| 2018-08-07 | $38.40 | $38.40 | 3,923 | — | — |
| 2018-08-06 | $38.10 | $38.10 | 2,763 | — | — |
| 2018-08-03 | $38.10 | $38.10 | 1,703 | — | — |
| 2018-08-02 | $38.40 | $38.40 | 3,040 | — | — |
| 2018-08-01 | $38.70 | $38.70 | 11,567 | — | — |
| 2018-07-31 | $37.80 | $37.80 | 5,557 | — | — |
| 2018-07-30 | $37.50 | $37.50 | 6,297 | — | — |
| 2018-07-27 | $39.00 | $39.00 | 6,973 | — | — |
| 2018-07-26 | $39.00 | $39.00 | 3,600 | — | — |
| 2018-07-25 | $39.30 | $39.30 | 5,697 | — | — |
| 2018-07-24 | $40.80 | $40.80 | 7,750 | — | — |
| 2018-07-23 | $40.20 | $40.20 | 4,830 | — | — |
| 2018-07-20 | $41.40 | $41.40 | 3,300 | — | — |
| 2018-07-19 | $40.80 | $40.80 | 2,987 | — | — |
| 2018-07-18 | $40.50 | $40.50 | 14,340 | — | — |
| 2018-07-17 | $42.00 | $42.00 | 4,630 | — | — |
| 2018-07-16 | $42.00 | $42.00 | 19,497 | — | — |
| 2018-07-13 | $41.10 | $41.10 | 2,907 | — | — |
| 2018-07-12 | $41.10 | $41.10 | 5,890 | — | — |
| 2018-07-11 | $41.10 | $41.10 | 4,957 | — | — |
| 2018-07-10 | $41.40 | $41.40 | 7,047 | — | — |
| 2018-07-09 | $42.90 | $42.90 | 7,213 | — | — |
| 2018-07-06 | $42.60 | $42.60 | 8,893 | — | — |
| 2018-07-05 | $41.70 | $41.70 | 6,817 | — | — |
| 2018-07-03 | $42.00 | $42.00 | 2,543 | — | — |
| 2018-07-02 | $42.30 | $42.30 | 10,780 | — | — |
| 2018-06-29 | $41.10 | $41.10 | 9,820 | — | — |
| 2018-06-28 | $39.90 | $39.90 | 11,263 | — | — |
| 2018-06-27 | $40.50 | $40.50 | 16,720 | — | — |
| 2018-06-26 | $40.50 | $40.50 | 6,260 | — | — |
| 2018-06-25 | $39.90 | $39.90 | 7,547 | — | — |
| 2018-06-22 | $39.30 | $39.30 | 17,100 | — | — |
| 2018-06-21 | $41.10 | $41.10 | 13,480 | — | — |
| 2018-06-20 | $42.30 | $42.30 | 15,873 | — | — |
| 2018-06-19 | $43.80 | $43.80 | 8,173 | — | — |
| 2018-06-18 | $44.40 | $44.40 | 9,643 | — | — |
| 2018-06-15 | $45.00 | $45.00 | 17,357 | — | — |
| 2018-06-14 | $44.40 | $44.40 | 23,010 | — | — |
| 2018-06-13 | $44.70 | $44.70 | 94,177 | — | — |
| 2018-06-12 | $42.30 | $42.30 | 13,380 | — | — |
| 2018-06-11 | $42.60 | $42.60 | 55,710 | — | — |
| 2018-06-08 | $44.40 | $44.40 | 30,053 | — | — |
| 2018-06-07 | $41.10 | $41.10 | 20,887 | — | — |
| 2018-06-06 | $40.80 | $40.80 | 9,507 | — | — |
| 2018-06-05 | $41.10 | $41.10 | 11,350 | — | — |
| 2018-06-04 | $39.90 | $39.90 | 14,290 | — | — |
| 2018-06-01 | $40.80 | $40.80 | 16,970 | — | — |
| 2018-05-31 | $42.30 | $42.30 | 26,030 | — | — |
| 2018-05-30 | $41.70 | $41.70 | 56,487 | — | — |
| 2018-05-29 | $39.60 | $39.60 | 87,080 | — | — |
| 2018-05-25 | $44.10 | $44.10 | 932,107 | — | — |
| 2018-05-24 | $29.10 | $29.10 | 37,903 | — | — |
| 2018-05-23 | $29.70 | $29.70 | 15,580 | — | — |
| 2018-05-22 | $29.70 | $29.70 | 3,253 | — | — |
| 2018-05-21 | $30.30 | $30.30 | 2,593 | — | — |
| 2018-05-18 | $30.00 | $30.00 | 2,220 | — | — |
| 2018-05-17 | $29.10 | $29.10 | 2,287 | — | — |
| 2018-05-16 | $28.50 | $28.50 | 4,163 | — | — |
| 2018-05-15 | $30.60 | $30.60 | 3,023 | — | — |
| 2018-05-14 | $31.20 | $31.20 | 5,553 | — | — |
| 2018-05-11 | $30.60 | $30.60 | 8,717 | — | — |
| 2018-05-10 | $31.20 | $31.20 | 5,260 | — | — |
| 2018-05-09 | $30.30 | $30.30 | 9,150 | — | — |
| 2018-05-08 | $31.20 | $31.20 | 6,137 | — | — |
| 2018-05-07 | $30.60 | $30.60 | 5,807 | — | — |
| 2018-05-04 | $29.70 | $29.70 | 4,207 | — | — |
| 2018-05-03 | $29.40 | $29.40 | 3,357 | — | — |
| 2018-05-02 | $30.00 | $30.00 | 7,307 | — | — |
| 2018-05-01 | $31.20 | $31.20 | 27,013 | — | — |
| 2018-04-30 | $30.00 | $30.00 | 13,613 | — | — |
| 2018-04-27 | $27.60 | $27.60 | 6,133 | — | — |
| 2018-04-26 | $27.90 | $27.90 | 14,080 | — | — |
| 2018-04-25 | $25.50 | $25.50 | 8,070 | — | — |
| 2018-04-24 | $26.40 | $26.40 | 10,690 | — | — |
| 2018-04-23 | $26.40 | $26.40 | 18,153 | — | — |
| 2018-04-20 | $28.20 | $28.20 | 40,823 | — | — |
| 2018-04-19 | $32.40 | $32.40 | 10,967 | — | — |
| 2018-04-18 | $34.50 | $34.50 | 5,980 | — | — |
| 2018-04-17 | $35.10 | $35.10 | 9,440 | — | — |
| 2018-04-16 | $35.70 | $35.70 | 6,520 | — | — |
| 2018-04-13 | $34.20 | $34.20 | 7,063 | — | — |
| 2018-04-12 | $33.00 | $33.00 | 11,767 | — | — |
| 2018-04-11 | $31.50 | $31.50 | 3,510 | — | — |
| 2018-04-10 | $30.60 | $30.60 | 5,963 | — | — |
| 2018-04-09 | $29.40 | $29.40 | 5,197 | — | — |
| 2018-04-06 | $29.70 | $29.70 | 6,787 | — | — |
| 2018-04-05 | $30.30 | $30.30 | 19,843 | — | — |
| 2018-04-04 | $29.40 | $29.40 | 4,940 | — | — |
| 2018-04-03 | $28.80 | $28.80 | 3,340 | — | — |
| 2018-04-02 | $28.20 | $28.20 | 8,087 | — | — |
| 2018-03-29 | $27.90 | $27.90 | 12,263 | — | — |
| 2018-03-28 | $27.30 | $27.30 | 16,833 | — | — |
| 2018-03-27 | $28.20 | $28.20 | 17,583 | — | — |
| 2018-03-26 | $30.60 | $30.60 | 41,593 | — | — |
| 2018-03-23 | $35.10 | $35.10 | 12,717 | — | — |
| 2018-03-22 | $35.10 | $35.10 | 26,957 | — | — |
| 2018-03-21 | $36.60 | $36.60 | 8,647 | — | — |
| 2018-03-20 | $37.20 | $37.20 | 7,297 | — | — |
| 2018-03-19 | $37.50 | $37.50 | 45,283 | — | — |
| 2018-03-16 | $38.10 | $38.10 | 11,070 | — | — |
| 2018-03-15 | $39.00 | $39.00 | 11,540 | — | — |
| 2018-03-14 | $38.10 | $38.10 | 16,797 | — | — |
| 2018-03-13 | $39.00 | $39.00 | 19,533 | — | — |
| 2018-03-12 | $37.50 | $37.50 | 27,167 | — | — |
| 2018-03-09 | $39.00 | $39.00 | 40,210 | — | — |
| 2018-03-08 | $41.10 | $41.10 | 19,910 | — | — |
| 2018-03-07 | $45.00 | $45.00 | 25,343 | — | — |
| 2018-03-06 | $44.40 | $44.40 | 55,760 | — | — |
| 2018-03-05 | $40.20 | $40.20 | 26,567 | — | — |
| 2018-03-02 | $37.80 | $37.80 | 8,913 | — | — |
| 2018-03-01 | $35.40 | $35.40 | 5,157 | — | — |
| 2018-02-28 | $36.30 | $36.30 | 6,773 | — | — |
| 2018-02-27 | $36.00 | $36.00 | 8,190 | — | — |
| 2018-02-26 | $34.80 | $34.80 | 4,270 | — | — |
| 2018-02-23 | $35.40 | $35.40 | 5,507 | — | — |
| 2018-02-22 | $35.70 | $35.70 | 3,087 | — | — |
| 2018-02-21 | $35.10 | $35.10 | 4,637 | — | — |
| 2018-02-20 | $36.00 | $36.00 | 4,557 | — | — |
| 2018-02-16 | $37.80 | $37.80 | 6,510 | — | — |
| 2018-02-15 | $38.10 | $38.10 | 8,700 | — | — |
| 2018-02-14 | $37.20 | $37.20 | 11,450 | — | — |
| 2018-02-13 | $36.00 | $36.00 | 5,100 | — | — |
| 2018-02-12 | $35.70 | $35.70 | 5,033 | — | — |
| 2018-02-09 | $34.80 | $34.80 | 17,937 | — | — |
| 2018-02-08 | $36.00 | $36.00 | 15,220 | — | — |
| 2018-02-07 | $35.70 | $35.70 | 13,137 | — | — |
| 2018-02-06 | $33.00 | $33.00 | 14,540 | — | — |
| 2018-02-05 | $33.90 | $33.90 | 14,040 | — | — |
| 2018-02-02 | $34.80 | $34.80 | 17,030 | — | — |
| 2018-02-01 | $37.20 | $37.20 | 28,970 | — | — |
| 2018-01-31 | $36.90 | $36.90 | 26,657 | — | — |
| 2018-01-30 | $39.00 | $39.00 | 57,450 | — | — |
| 2018-01-29 | $45.90 | $45.90 | 50,667 | — | — |
| 2018-01-26 | $47.70 | $47.70 | 50,740 | — | — |
| 2018-01-25 | $50.10 | $50.10 | 89,730 | — | — |
| 2018-01-24 | $51.90 | $51.90 | 202,113 | — | — |
| 2018-01-23 | $42.90 | $42.90 | 101,793 | — | — |
| 2018-01-22 | $39.60 | $39.60 | 59,373 | — | — |
| 2018-01-19 | $36.30 | $36.30 | 14,453 | — | — |
| 2018-01-18 | $36.60 | $36.60 | 9,697 | — | — |
| 2018-01-17 | $36.30 | $36.30 | 24,317 | — | — |
| 2018-01-16 | $37.50 | $37.50 | 69,237 | — | — |
| 2018-01-12 | $37.80 | $37.80 | 18,127 | — | — |
| 2018-01-11 | $36.60 | $36.60 | 29,120 | — | — |
| 2018-01-10 | $36.00 | $36.00 | 31,743 | — | — |
| 2018-01-09 | $35.70 | $35.70 | 111,773 | — | — |
| 2018-01-08 | $33.30 | $33.30 | 14,040 | — | — |
| 2018-01-05 | $33.60 | $33.60 | 23,480 | — | — |
| 2018-01-04 | $33.60 | $33.60 | 34,500 | — | — |
| 2018-01-03 | $35.40 | $35.40 | 192,550 | — | — |
| 2018-01-02 | $34.80 | $34.80 | 12,613 | — | — |