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
- 2017-10-09 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 | $36.55 | $40.46 | 14,760 | — | — |
| 2018-12-28 | $36.75 | $40.68 | 28,400 | — | — |
| 2018-12-27 | $36.40 | $40.29 | 42,900 | — | — |
| 2018-12-26 | $36.50 | $40.40 | 17,860 | — | — |
| 2018-12-24 | $35.60 | $39.41 | 6,300 | — | — |
| 2018-12-21 | $36.55 | $40.46 | 14,420 | — | — |
| 2018-12-20 | $40.00 | $44.28 | 10,280 | — | — |
| 2018-12-19 | $40.85 | $45.22 | 7,800 | — | — |
| 2018-12-18 | $40.90 | $45.27 | 7,580 | — | — |
| 2018-12-17 | $41.00 | $45.38 | 10,800 | — | — |
| 2018-12-14 | $41.30 | $45.72 | 9,000 | — | — |
| 2018-12-13 | $42.25 | $46.39 | 5,840 | — | — |
| 2018-12-12 | $42.18 | $46.31 | 4,500 | — | — |
| 2018-12-11 | $42.10 | $46.22 | 4,780 | — | — |
| 2018-12-10 | $42.49 | $46.64 | 5,160 | — | — |
| 2018-12-07 | $42.95 | $47.15 | 10,460 | — | — |
| 2018-12-06 | $42.30 | $46.44 | 7,480 | — | — |
| 2018-12-04 | $42.45 | $46.61 | 9,740 | — | — |
| 2018-12-03 | $42.40 | $46.55 | 2,480 | — | — |
| 2018-11-30 | $42.15 | $46.28 | 11,060 | — | — |
| 2018-11-29 | $42.95 | $47.15 | 4,080 | — | — |
| 2018-11-28 | $42.35 | $46.50 | 7,740 | — | — |
| 2018-11-27 | $43.35 | $47.59 | 7,380 | — | — |
| 2018-11-26 | $43.50 | $47.76 | 15,260 | — | — |
| 2018-11-23 | $43.83 | $48.11 | 920 | — | — |
| 2018-11-21 | $43.80 | $48.09 | 14,820 | — | — |
| 2018-11-20 | $44.50 | $48.86 | 7,120 | — | — |
| 2018-11-19 | $44.89 | $49.28 | 1,320 | — | — |
| 2018-11-16 | $44.90 | $49.30 | 2,800 | — | — |
| 2018-11-15 | $44.55 | $48.91 | 2,600 | — | — |
| 2018-11-14 | $45.15 | $49.57 | 3,980 | — | — |
| 2018-11-13 | $45.50 | $49.58 | 6,880 | — | — |
| 2018-11-12 | $45.60 | $49.68 | 2,560 | — | — |
| 2018-11-09 | $45.65 | $49.74 | 1,900 | — | — |
| 2018-11-08 | $45.74 | $49.84 | 7,480 | — | — |
| 2018-11-07 | $45.90 | $50.01 | 3,840 | — | — |
| 2018-11-06 | $46.25 | $50.39 | 2,080 | — | — |
| 2018-11-05 | $46.15 | $50.28 | 1,180 | — | — |
| 2018-11-02 | $46.05 | $50.17 | 5,000 | — | — |
| 2018-11-01 | $45.75 | $49.85 | 3,160 | — | — |
| 2018-10-31 | $45.80 | $49.90 | 6,240 | — | — |
| 2018-10-30 | $45.35 | $49.41 | 4,200 | — | — |
| 2018-10-29 | $45.90 | $50.01 | 5,480 | — | — |
| 2018-10-26 | $46.00 | $50.12 | 8,800 | — | — |
| 2018-10-25 | $46.80 | $50.99 | 9,380 | — | — |
| 2018-10-24 | $47.70 | $51.97 | 1,480 | — | — |
| 2018-10-23 | $47.50 | $51.75 | 3,200 | — | — |
| 2018-10-22 | $48.04 | $52.34 | 1,780 | — | — |
| 2018-10-19 | $47.90 | $52.20 | 840 | — | — |
| 2018-10-18 | $48.03 | $52.33 | 1,000 | — | — |
| 2018-10-17 | $48.05 | $52.35 | 1,620 | — | — |
| 2018-10-16 | $48.05 | $52.35 | 3,280 | — | — |
| 2018-10-15 | $48.30 | $52.63 | 4,100 | — | — |
| 2018-10-12 | $48.35 | $52.68 | 1,700 | — | — |
| 2018-10-11 | $48.20 | $52.14 | 6,080 | — | — |
| 2018-10-10 | $48.75 | $52.74 | 8,580 | — | — |
| 2018-10-09 | $48.40 | $52.36 | 3,080 | — | — |
| 2018-10-08 | $48.55 | $52.52 | 3,780 | — | — |
| 2018-10-05 | $48.74 | $52.73 | 1,800 | — | — |
| 2018-10-04 | $48.75 | $52.74 | 2,140 | — | — |
| 2018-10-03 | $49.25 | $53.28 | 12,940 | — | — |
| 2018-10-02 | $49.15 | $53.17 | 3,320 | — | — |
| 2018-10-01 | $49.15 | $53.17 | 3,420 | — | — |
| 2018-09-28 | $49.00 | $53.01 | 220 | — | — |
| 2018-09-27 | $48.80 | $52.79 | 3,280 | — | — |
| 2018-09-26 | $48.90 | $52.90 | 4,120 | — | — |
| 2018-09-25 | $49.10 | $53.11 | 1,760 | — | — |
| 2018-09-24 | $48.96 | $52.96 | 360 | — | — |
| 2018-09-21 | $48.85 | $52.84 | 1,480 | — | — |
| 2018-09-20 | $48.75 | $52.74 | 3,500 | — | — |
| 2018-09-19 | $48.85 | $52.84 | 2,160 | — | — |
| 2018-09-18 | $49.25 | $53.28 | 1,360 | — | — |
| 2018-09-17 | $49.31 | $53.35 | 1,280 | — | — |
| 2018-09-14 | $49.25 | $53.28 | 3,080 | — | — |
| 2018-09-13 | $49.45 | $53.12 | 7,980 | — | — |
| 2018-09-12 | $49.45 | $53.12 | 2,680 | — | — |
| 2018-09-11 | $49.55 | $53.23 | 2,240 | — | — |
| 2018-09-10 | $49.50 | $53.17 | 1,400 | — | — |
| 2018-09-07 | $49.20 | $52.85 | 1,080 | — | — |
| 2018-09-06 | $49.40 | $53.07 | 2,880 | — | — |
| 2018-09-05 | $49.35 | $53.01 | 1,140 | — | — |
| 2018-09-04 | $49.35 | $53.01 | 5,600 | — | — |
| 2018-08-31 | $49.85 | $53.55 | 4,900 | — | — |
| 2018-08-30 | $49.85 | $53.55 | 11,360 | — | — |
| 2018-08-29 | $50.05 | $53.76 | 3,240 | — | — |
| 2018-08-28 | $49.65 | $53.33 | 3,800 | — | — |
| 2018-08-27 | $50.05 | $53.76 | 2,480 | — | — |
| 2018-08-24 | $50.15 | $53.87 | 1,680 | — | — |
| 2018-08-23 | $50.15 | $53.87 | 5,500 | — | — |
| 2018-08-22 | $50.10 | $53.82 | 2,440 | — | — |
| 2018-08-21 | $50.00 | $53.71 | 4,980 | — | — |
| 2018-08-20 | $50.00 | $53.71 | 1,620 | — | — |
| 2018-08-17 | $49.87 | $53.57 | 3,740 | — | — |
| 2018-08-16 | $49.80 | $53.50 | 2,900 | — | — |
| 2018-08-15 | $49.94 | $53.64 | 2,120 | — | — |
| 2018-08-14 | $49.65 | $53.33 | 4,420 | — | — |
| 2018-08-13 | $50.24 | $53.59 | 6,540 | — | — |
| 2018-08-10 | $50.50 | $53.88 | 4,640 | — | — |
| 2018-08-09 | $50.05 | $53.40 | 9,960 | — | — |
| 2018-08-08 | $49.90 | $53.24 | 6,560 | — | — |
| 2018-08-07 | $50.05 | $53.40 | 8,340 | — | — |
| 2018-08-06 | $50.10 | $53.45 | 4,620 | — | — |
| 2018-08-03 | $49.75 | $53.08 | 4,860 | — | — |
| 2018-08-02 | $50.05 | $53.40 | 6,200 | — | — |
| 2018-08-01 | $50.05 | $53.40 | 5,640 | — | — |
| 2018-07-31 | $50.35 | $53.72 | 18,800 | — | — |
| 2018-07-30 | $51.20 | $54.62 | 9,800 | — | — |
| 2018-07-27 | $49.65 | $52.97 | 5,780 | — | — |
| 2018-07-26 | $49.10 | $52.38 | 6,980 | — | — |
| 2018-07-25 | $48.40 | $51.64 | 1,720 | — | — |
| 2018-07-24 | $48.30 | $51.53 | 8,460 | — | — |
| 2018-07-23 | $47.95 | $51.15 | 7,940 | — | — |
| 2018-07-20 | $48.00 | $51.21 | 5,140 | — | — |
| 2018-07-19 | $47.95 | $51.15 | 11,860 | — | — |
| 2018-07-18 | $47.90 | $51.10 | 16,480 | — | — |
| 2018-07-17 | $47.95 | $51.15 | 20,420 | — | — |
| 2018-07-16 | $47.55 | $50.73 | 11,240 | — | — |
| 2018-07-13 | $47.75 | $50.94 | 10,640 | — | — |
| 2018-07-12 | $47.60 | $50.41 | 16,680 | — | — |
| 2018-07-11 | $48.50 | $51.37 | 20,800 | — | — |
| 2018-07-10 | $47.00 | $49.78 | 32,320 | — | — |
| 2018-07-09 | $46.50 | $49.25 | 71,260 | — | — |
| 2018-07-06 | $46.10 | $48.82 | 24,320 | — | — |
| 2018-07-05 | $45.80 | $48.51 | 1,880 | — | — |
| 2018-07-03 | $45.70 | $48.40 | 1,700 | — | — |
| 2018-07-02 | $45.70 | $48.40 | 1,720 | — | — |
| 2018-06-29 | $45.69 | $48.39 | 1,440 | — | — |
| 2018-06-28 | $45.58 | $48.28 | 1,840 | — | — |
| 2018-06-27 | $45.65 | $48.35 | 1,820 | — | — |
| 2018-06-26 | $45.65 | $48.35 | 1,740 | — | — |
| 2018-06-25 | $45.70 | $48.40 | 2,000 | — | — |
| 2018-06-22 | $45.65 | $48.35 | 3,820 | — | — |
| 2018-06-21 | $45.70 | $48.40 | 680 | — | — |
| 2018-06-20 | $45.50 | $48.19 | 1,800 | — | — |
| 2018-06-19 | $45.75 | $48.45 | 2,300 | — | — |
| 2018-06-18 | $45.75 | $48.45 | 2,980 | — | — |
| 2018-06-15 | $45.90 | $48.61 | 660 | — | — |
| 2018-06-14 | $45.97 | $48.69 | 3,200 | — | — |
| 2018-06-13 | $46.50 | $48.88 | 1,860 | — | — |
| 2018-06-12 | $46.55 | $48.94 | 3,740 | — | — |
| 2018-06-11 | $46.70 | $49.09 | 3,660 | — | — |
| 2018-06-08 | $46.40 | $48.78 | 4,920 | — | — |
| 2018-06-07 | $46.50 | $48.88 | 1,740 | — | — |
| 2018-06-06 | $46.25 | $48.62 | 3,720 | — | — |
| 2018-06-05 | $46.20 | $48.57 | 2,300 | — | — |
| 2018-06-04 | $46.05 | $48.41 | 6,280 | — | — |
| 2018-06-01 | $46.15 | $48.52 | 4,600 | — | — |
| 2018-05-31 | $46.22 | $48.59 | 3,320 | — | — |
| 2018-05-30 | $46.40 | $48.78 | 4,740 | — | — |
| 2018-05-29 | $46.25 | $48.62 | 2,080 | — | — |
| 2018-05-25 | $46.35 | $48.73 | 2,740 | — | — |
| 2018-05-24 | $46.40 | $48.77 | 1,680 | — | — |
| 2018-05-23 | $46.28 | $48.65 | 1,600 | — | — |
| 2018-05-22 | $46.25 | $48.62 | 2,800 | — | — |
| 2018-05-21 | $46.20 | $48.57 | 3,480 | — | — |
| 2018-05-18 | $46.15 | $48.52 | 5,300 | — | — |
| 2018-05-17 | $46.10 | $48.46 | 1,040 | — | — |
| 2018-05-16 | $46.05 | $48.41 | 2,900 | — | — |
| 2018-05-15 | $46.15 | $48.52 | 3,060 | — | — |
| 2018-05-14 | $46.12 | $48.48 | 4,760 | — | — |
| 2018-05-11 | $46.40 | $48.42 | 4,360 | — | — |
| 2018-05-10 | $46.65 | $48.68 | 14,080 | — | — |
| 2018-05-09 | $46.40 | $48.42 | 560 | — | — |
| 2018-05-08 | $46.40 | $48.41 | 2,880 | — | — |
| 2018-05-07 | $46.35 | $48.36 | 2,000 | — | — |
| 2018-05-04 | $46.30 | $48.31 | 2,920 | — | — |
| 2018-05-03 | $46.31 | $48.32 | 11,640 | — | — |
| 2018-05-02 | $45.63 | $47.62 | 2,200 | — | — |
| 2018-05-01 | $45.45 | $47.42 | 2,580 | — | — |
| 2018-04-30 | $45.40 | $47.37 | 9,840 | — | — |
| 2018-04-27 | $45.40 | $47.37 | 18,420 | — | — |
| 2018-04-26 | $45.45 | $47.42 | 8,580 | — | — |
| 2018-04-25 | $45.35 | $47.32 | 13,560 | — | — |
| 2018-04-24 | $45.60 | $47.58 | 10,880 | — | — |
| 2018-04-23 | $45.80 | $47.79 | 15,460 | — | — |
| 2018-04-20 | $45.85 | $47.84 | 7,800 | — | — |
| 2018-04-19 | $45.97 | $47.97 | 8,040 | — | — |
| 2018-04-18 | $46.15 | $48.15 | 12,100 | — | — |
| 2018-04-17 | $46.30 | $48.31 | 5,460 | — | — |
| 2018-04-16 | $46.35 | $48.36 | 7,700 | — | — |
| 2018-04-13 | $46.50 | $48.52 | 5,900 | — | — |
| 2018-04-12 | $47.00 | $48.68 | 8,180 | — | — |
| 2018-04-11 | $46.60 | $48.27 | 9,700 | — | — |
| 2018-04-10 | $46.65 | $48.32 | 6,100 | — | — |
| 2018-04-09 | $46.65 | $48.32 | 9,180 | — | — |
| 2018-04-06 | $46.70 | $48.37 | 6,440 | — | — |
| 2018-04-05 | $46.75 | $48.42 | 9,480 | — | — |
| 2018-04-04 | $46.55 | $48.22 | 14,100 | — | — |
| 2018-04-03 | $46.65 | $48.32 | 10,620 | — | — |
| 2018-04-02 | $46.60 | $48.27 | 15,060 | — | — |
| 2018-03-29 | $47.25 | $48.94 | 4,320 | — | — |
| 2018-03-28 | $47.10 | $48.78 | 6,540 | — | — |
| 2018-03-27 | $47.25 | $48.94 | 380 | — | — |
| 2018-03-26 | $47.30 | $48.99 | 4,020 | — | — |
| 2018-03-23 | $47.22 | $48.91 | 2,400 | — | — |
| 2018-03-22 | $47.28 | $48.97 | 540 | — | — |
| 2018-03-21 | $47.50 | $49.20 | 5,580 | — | — |
| 2018-03-20 | $47.65 | $49.35 | 5,100 | — | — |
| 2018-03-19 | $48.23 | $49.96 | 200 | — | — |
| 2018-03-16 | $48.25 | $49.98 | 3,340 | — | — |
| 2018-03-15 | $47.85 | $49.56 | 2,220 | — | — |
| 2018-03-14 | $48.40 | $50.13 | 1,960 | — | — |
| 2018-03-13 | $48.50 | $49.88 | 2,180 | — | — |
| 2018-03-12 | $48.55 | $49.93 | 3,020 | — | — |
| 2018-03-09 | $48.65 | $50.03 | 1,460 | — | — |
| 2018-03-08 | $48.65 | $50.04 | 3,640 | — | — |
| 2018-03-07 | $48.35 | $49.72 | 3,860 | — | — |
| 2018-03-06 | $48.50 | $49.88 | 5,680 | — | — |
| 2018-03-05 | $48.95 | $50.34 | 980 | — | — |
| 2018-03-02 | $48.40 | $49.77 | 1,720 | — | — |
| 2018-03-01 | $48.75 | $50.13 | 1,680 | — | — |
| 2018-02-28 | $48.65 | $50.03 | 2,320 | — | — |
| 2018-02-27 | $48.70 | $50.08 | 5,040 | — | — |
| 2018-02-26 | $48.85 | $50.24 | 1,820 | — | — |
| 2018-02-23 | $49.35 | $50.75 | 10,320 | — | — |
| 2018-02-22 | $48.08 | $49.44 | 2,260 | — | — |
| 2018-02-21 | $48.30 | $49.67 | 1,340 | — | — |
| 2018-02-20 | $48.30 | $49.67 | 860 | — | — |
| 2018-02-16 | $48.30 | $49.67 | 360 | — | — |
| 2018-02-15 | $48.35 | $49.72 | 1,160 | — | — |
| 2018-02-14 | $48.45 | $49.83 | 3,160 | — | — |
| 2018-02-13 | $48.30 | $49.32 | 3,060 | — | — |
| 2018-02-12 | $48.44 | $49.46 | 4,260 | — | — |
| 2018-02-09 | $48.20 | $49.22 | 2,540 | — | — |
| 2018-02-08 | $48.49 | $49.52 | 3,680 | — | — |
| 2018-02-07 | $48.56 | $49.59 | 3,520 | — | — |
| 2018-02-06 | $48.50 | $49.52 | 1,420 | — | — |
| 2018-02-05 | $47.50 | $48.50 | 2,720 | — | — |
| 2018-02-02 | $48.45 | $49.47 | 1,280 | — | — |
| 2018-02-01 | $48.46 | $49.48 | 2,420 | — | — |
| 2018-01-31 | $48.50 | $49.52 | 1,420 | — | — |
| 2018-01-30 | $48.65 | $49.67 | 3,460 | — | — |
| 2018-01-29 | $49.10 | $50.13 | 3,760 | — | — |
| 2018-01-26 | $49.55 | $50.59 | 5,180 | — | — |
| 2018-01-25 | $50.10 | $51.16 | 1,440 | — | — |
| 2018-01-24 | $50.25 | $51.31 | 5,240 | — | — |
| 2018-01-23 | $49.70 | $50.75 | 9,440 | — | — |
| 2018-01-22 | $48.45 | $49.47 | 200 | — | — |
| 2018-01-19 | $48.40 | $49.42 | 1,440 | — | — |
| 2018-01-18 | $48.50 | $49.52 | 1,260 | — | — |
| 2018-01-17 | $48.40 | $49.42 | 2,920 | — | — |
| 2018-01-16 | $49.25 | $50.29 | 5,500 | — | — |
| 2018-01-12 | $49.05 | $50.08 | 1,960 | — | — |
| 2018-01-11 | $49.05 | $49.73 | 1,400 | — | — |
| 2018-01-10 | $49.05 | $49.73 | 3,840 | — | — |
| 2018-01-09 | $49.10 | $49.78 | 26,220 | — | — |
| 2018-01-08 | $49.05 | $49.73 | 12,760 | — | — |
| 2018-01-05 | $48.40 | $49.07 | 2,040 | — | — |
| 2018-01-04 | $48.35 | $49.02 | 3,880 | — | — |
| 2018-01-03 | $47.80 | $48.46 | 4,160 | — | — |
| 2018-01-02 | $47.25 | $47.91 | 4,880 | — | — |