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
- 2016-06-30 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 | $44.45 | $55.66 | 26,320 | — | — |
| 2018-12-28 | $43.95 | $55.03 | 61,940 | — | — |
| 2018-12-27 | $43.15 | $54.03 | 32,700 | — | — |
| 2018-12-26 | $42.35 | $53.03 | 46,920 | — | — |
| 2018-12-24 | $43.05 | $53.90 | 28,060 | — | — |
| 2018-12-21 | $45.00 | $55.09 | 125,500 | — | — |
| 2018-12-20 | $42.85 | $52.46 | 125,300 | — | — |
| 2018-12-19 | $44.65 | $54.66 | 39,420 | — | — |
| 2018-12-18 | $44.70 | $54.73 | 41,540 | — | — |
| 2018-12-17 | $44.80 | $54.85 | 65,820 | — | — |
| 2018-12-14 | $45.40 | $55.58 | 41,060 | — | — |
| 2018-12-13 | $44.85 | $54.91 | 83,060 | — | — |
| 2018-12-12 | $45.00 | $55.09 | 251,600 | — | — |
| 2018-12-11 | $47.70 | $58.40 | 31,820 | — | — |
| 2018-12-10 | $48.20 | $59.01 | 24,580 | — | — |
| 2018-12-07 | $48.55 | $59.44 | 17,780 | — | — |
| 2018-12-06 | $49.45 | $60.54 | 26,020 | — | — |
| 2018-12-04 | $48.40 | $59.26 | 31,140 | — | — |
| 2018-12-03 | $48.10 | $58.89 | 9,960 | — | — |
| 2018-11-30 | $47.35 | $57.97 | 30,120 | — | — |
| 2018-11-29 | $47.60 | $58.28 | 16,820 | — | — |
| 2018-11-28 | $47.50 | $58.15 | 21,140 | — | — |
| 2018-11-27 | $47.25 | $57.85 | 14,500 | — | — |
| 2018-11-26 | $47.20 | $57.79 | 14,100 | — | — |
| 2018-11-23 | $47.70 | $58.40 | 6,200 | — | — |
| 2018-11-21 | $46.80 | $57.30 | 24,600 | — | — |
| 2018-11-20 | $46.40 | $56.81 | 27,880 | — | — |
| 2018-11-19 | $46.25 | $56.62 | 23,280 | — | — |
| 2018-11-16 | $46.25 | $56.62 | 35,500 | — | — |
| 2018-11-15 | $47.45 | $58.09 | 12,720 | — | — |
| 2018-11-14 | $46.90 | $57.42 | 13,120 | — | — |
| 2018-11-13 | $47.00 | $57.54 | 14,200 | — | — |
| 2018-11-12 | $46.85 | $57.36 | 12,340 | — | — |
| 2018-11-09 | $46.40 | $56.81 | 13,960 | — | — |
| 2018-11-08 | $47.35 | $57.97 | 11,040 | — | — |
| 2018-11-07 | $46.70 | $57.17 | 17,200 | — | — |
| 2018-11-06 | $46.50 | $56.93 | 6,720 | — | — |
| 2018-11-05 | $45.30 | $55.46 | 12,600 | — | — |
| 2018-11-02 | $45.50 | $55.70 | 16,260 | — | — |
| 2018-11-01 | $45.55 | $55.77 | 10,160 | — | — |
| 2018-10-31 | $45.80 | $56.07 | 13,420 | — | — |
| 2018-10-30 | $45.50 | $55.70 | 17,760 | — | — |
| 2018-10-29 | $45.55 | $55.77 | 6,800 | — | — |
| 2018-10-26 | $45.00 | $55.09 | 9,600 | — | — |
| 2018-10-25 | $46.05 | $56.38 | 9,040 | — | — |
| 2018-10-24 | $45.55 | $55.77 | 9,680 | — | — |
| 2018-10-23 | $45.85 | $56.13 | 6,160 | — | — |
| 2018-10-22 | $45.70 | $55.95 | 8,700 | — | — |
| 2018-10-19 | $45.60 | $55.83 | 12,600 | — | — |
| 2018-10-18 | $45.70 | $55.95 | 10,620 | — | — |
| 2018-10-17 | $45.95 | $56.26 | 8,980 | — | — |
| 2018-10-16 | $46.20 | $56.56 | 11,860 | — | — |
| 2018-10-15 | $44.95 | $55.03 | 11,180 | — | — |
| 2018-10-12 | $44.25 | $54.17 | 26,100 | — | — |
| 2018-10-11 | $44.70 | $54.73 | 21,160 | — | — |
| 2018-10-10 | $45.35 | $55.52 | 17,140 | — | — |
| 2018-10-09 | $46.15 | $56.50 | 9,780 | — | — |
| 2018-10-08 | $46.05 | $56.38 | 9,460 | — | — |
| 2018-10-05 | $45.20 | $55.34 | 12,100 | — | — |
| 2018-10-04 | $45.15 | $55.28 | 15,540 | — | — |
| 2018-10-03 | $45.45 | $55.64 | 15,640 | — | — |
| 2018-10-02 | $45.35 | $55.52 | 77,660 | — | — |
| 2018-10-01 | $46.35 | $56.75 | 20,560 | — | — |
| 2018-09-28 | $47.10 | $57.66 | 17,260 | — | — |
| 2018-09-27 | $45.90 | $56.19 | 28,440 | — | — |
| 2018-09-26 | $44.55 | $54.54 | 20,900 | — | — |
| 2018-09-25 | $45.25 | $55.40 | 10,160 | — | — |
| 2018-09-24 | $45.55 | $55.77 | 20,020 | — | — |
| 2018-09-21 | $46.30 | $56.68 | 35,880 | — | — |
| 2018-09-20 | $47.10 | $57.66 | 20,020 | — | — |
| 2018-09-19 | $47.45 | $58.09 | 33,500 | — | — |
| 2018-09-18 | $49.60 | $59.50 | 32,660 | — | — |
| 2018-09-17 | $49.35 | $59.20 | 50,240 | — | — |
| 2018-09-14 | $48.30 | $57.94 | 23,080 | — | — |
| 2018-09-13 | $48.15 | $57.76 | 21,760 | — | — |
| 2018-09-12 | $47.35 | $56.80 | 12,080 | — | — |
| 2018-09-11 | $47.20 | $56.62 | 18,540 | — | — |
| 2018-09-10 | $46.85 | $56.20 | 15,160 | — | — |
| 2018-09-07 | $46.75 | $56.08 | 19,800 | — | — |
| 2018-09-06 | $47.85 | $57.40 | 17,680 | — | — |
| 2018-09-05 | $48.10 | $57.70 | 21,520 | — | — |
| 2018-09-04 | $47.00 | $56.38 | 17,700 | — | — |
| 2018-08-31 | $47.85 | $57.40 | 12,320 | — | — |
| 2018-08-30 | $47.30 | $56.74 | 11,500 | — | — |
| 2018-08-29 | $47.20 | $56.62 | 27,380 | — | — |
| 2018-08-28 | $47.25 | $56.68 | 12,380 | — | — |
| 2018-08-27 | $46.95 | $56.32 | 13,220 | — | — |
| 2018-08-24 | $47.45 | $56.92 | 20,460 | — | — |
| 2018-08-23 | $48.40 | $58.06 | 31,460 | — | — |
| 2018-08-22 | $47.90 | $57.46 | 36,620 | — | — |
| 2018-08-21 | $47.50 | $56.98 | 31,260 | — | — |
| 2018-08-20 | $46.75 | $56.08 | 21,300 | — | — |
| 2018-08-17 | $47.00 | $56.38 | 21,820 | — | — |
| 2018-08-16 | $46.25 | $55.48 | 18,280 | — | — |
| 2018-08-15 | $45.95 | $55.12 | 30,660 | — | — |
| 2018-08-14 | $46.45 | $55.72 | 32,900 | — | — |
| 2018-08-13 | $46.10 | $55.30 | 38,820 | — | — |
| 2018-08-10 | $45.50 | $54.58 | 18,040 | — | — |
| 2018-08-09 | $44.80 | $53.74 | 27,100 | — | — |
| 2018-08-08 | $44.50 | $53.38 | 20,280 | — | — |
| 2018-08-07 | $42.65 | $51.16 | 13,280 | — | — |
| 2018-08-06 | $42.65 | $51.16 | 10,020 | — | — |
| 2018-08-03 | $42.85 | $51.40 | 12,200 | — | — |
| 2018-08-02 | $42.35 | $50.80 | 9,720 | — | — |
| 2018-08-01 | $42.15 | $50.56 | 13,100 | — | — |
| 2018-07-31 | $42.25 | $50.68 | 10,360 | — | — |
| 2018-07-30 | $41.40 | $49.66 | 11,300 | — | — |
| 2018-07-27 | $40.95 | $49.12 | 16,440 | — | — |
| 2018-07-26 | $41.65 | $49.96 | 14,280 | — | — |
| 2018-07-25 | $41.60 | $49.90 | 18,860 | — | — |
| 2018-07-24 | $41.60 | $49.90 | 14,000 | — | — |
| 2018-07-23 | $42.00 | $50.38 | 15,360 | — | — |
| 2018-07-20 | $42.10 | $50.50 | 28,700 | — | — |
| 2018-07-19 | $43.25 | $51.88 | 59,680 | — | — |
| 2018-07-18 | $42.05 | $50.44 | 21,600 | — | — |
| 2018-07-17 | $42.55 | $51.04 | 19,500 | — | — |
| 2018-07-16 | $42.90 | $51.46 | 50,500 | — | — |
| 2018-07-13 | $42.85 | $51.40 | 12,820 | — | — |
| 2018-07-12 | $43.60 | $52.30 | 14,720 | — | — |
| 2018-07-11 | $44.05 | $52.84 | 14,520 | — | — |
| 2018-07-10 | $44.25 | $53.08 | 12,360 | — | — |
| 2018-07-09 | $44.20 | $53.02 | 25,660 | — | — |
| 2018-07-06 | $45.25 | $54.28 | 17,140 | — | — |
| 2018-07-05 | $45.00 | $53.98 | 25,160 | — | — |
| 2018-07-03 | $44.30 | $53.14 | 13,820 | — | — |
| 2018-07-02 | $43.50 | $52.18 | 28,180 | — | — |
| 2018-06-29 | $44.30 | $53.14 | 14,400 | — | — |
| 2018-06-28 | $45.00 | $53.98 | 31,020 | — | — |
| 2018-06-27 | $45.35 | $54.40 | 38,040 | — | — |
| 2018-06-26 | $46.40 | $55.66 | 23,720 | — | — |
| 2018-06-25 | $46.20 | $55.42 | 36,020 | — | — |
| 2018-06-22 | $47.65 | $55.96 | 103,740 | — | — |
| 2018-06-21 | $46.00 | $54.02 | 26,540 | — | — |
| 2018-06-20 | $46.05 | $54.08 | 32,680 | — | — |
| 2018-06-19 | $45.40 | $53.32 | 20,900 | — | — |
| 2018-06-18 | $45.55 | $53.50 | 23,780 | — | — |
| 2018-06-15 | $45.65 | $53.61 | 33,580 | — | — |
| 2018-06-14 | $45.10 | $52.97 | 11,160 | — | — |
| 2018-06-13 | $44.55 | $52.32 | 16,580 | — | — |
| 2018-06-12 | $45.05 | $52.91 | 25,140 | — | — |
| 2018-06-11 | $44.35 | $52.09 | 9,120 | — | — |
| 2018-06-08 | $44.00 | $51.67 | 12,340 | — | — |
| 2018-06-07 | $44.10 | $51.79 | 11,740 | — | — |
| 2018-06-06 | $44.90 | $52.73 | 17,180 | — | — |
| 2018-06-05 | $44.80 | $52.61 | 15,760 | — | — |
| 2018-06-04 | $44.75 | $52.56 | 14,580 | — | — |
| 2018-06-01 | $44.80 | $52.61 | 14,060 | — | — |
| 2018-05-31 | $44.70 | $52.50 | 23,180 | — | — |
| 2018-05-30 | $44.00 | $51.67 | 52,080 | — | — |
| 2018-05-29 | $44.65 | $52.44 | 27,180 | — | — |
| 2018-05-25 | $44.15 | $51.85 | 21,480 | — | — |
| 2018-05-24 | $43.40 | $50.97 | 14,840 | — | — |
| 2018-05-23 | $43.30 | $50.85 | 18,400 | — | — |
| 2018-05-22 | $42.80 | $50.27 | 8,760 | — | — |
| 2018-05-21 | $43.10 | $50.62 | 18,900 | — | — |
| 2018-05-18 | $41.90 | $49.21 | 22,580 | — | — |
| 2018-05-17 | $42.15 | $49.50 | 9,120 | — | — |
| 2018-05-16 | $42.80 | $50.27 | 24,980 | — | — |
| 2018-05-15 | $42.75 | $50.21 | 17,800 | — | — |
| 2018-05-14 | $42.40 | $49.80 | 33,740 | — | — |
| 2018-05-11 | $42.10 | $49.44 | 33,120 | — | — |
| 2018-05-10 | $41.75 | $49.03 | 70,500 | — | — |
| 2018-05-09 | $43.25 | $50.79 | 53,080 | — | — |
| 2018-05-08 | $42.15 | $49.50 | 23,680 | — | — |
| 2018-05-07 | $42.15 | $49.50 | 18,800 | — | — |
| 2018-05-04 | $41.85 | $49.15 | 16,840 | — | — |
| 2018-05-03 | $40.65 | $47.74 | 11,400 | — | — |
| 2018-05-02 | $40.80 | $47.92 | 18,920 | — | — |
| 2018-05-01 | $39.75 | $46.68 | 16,460 | — | — |
| 2018-04-30 | $38.95 | $45.74 | 28,280 | — | — |
| 2018-04-27 | $38.75 | $45.51 | 29,620 | — | — |
| 2018-04-26 | $37.95 | $44.57 | 29,420 | — | — |
| 2018-04-25 | $39.10 | $45.92 | 23,620 | — | — |
| 2018-04-24 | $40.30 | $47.33 | 42,160 | — | — |
| 2018-04-23 | $38.95 | $45.74 | 26,940 | — | — |
| 2018-04-20 | $38.80 | $45.57 | 25,920 | — | — |
| 2018-04-19 | $38.80 | $45.57 | 54,820 | — | — |
| 2018-04-18 | $38.70 | $45.45 | 32,480 | — | — |
| 2018-04-17 | $38.65 | $45.39 | 39,620 | — | — |
| 2018-04-16 | $37.75 | $44.33 | 66,680 | — | — |
| 2018-04-13 | $36.55 | $42.93 | 30,340 | — | — |
| 2018-04-12 | $36.20 | $42.51 | 17,120 | — | — |
| 2018-04-11 | $36.40 | $42.75 | 25,100 | — | — |
| 2018-04-10 | $35.50 | $41.69 | 24,000 | — | — |
| 2018-04-09 | $35.00 | $41.10 | 31,060 | — | — |
| 2018-04-06 | $34.85 | $40.93 | 20,440 | — | — |
| 2018-04-05 | $35.00 | $41.10 | 28,960 | — | — |
| 2018-04-04 | $34.95 | $41.05 | 30,780 | — | — |
| 2018-04-03 | $33.85 | $39.75 | 20,100 | — | — |
| 2018-04-02 | $34.30 | $40.28 | 25,120 | — | — |
| 2018-03-29 | $34.75 | $40.81 | 48,000 | — | — |
| 2018-03-28 | $34.70 | $40.75 | 24,640 | — | — |
| 2018-03-27 | $32.95 | $38.70 | 27,080 | — | — |
| 2018-03-26 | $32.85 | $38.58 | 30,000 | — | — |
| 2018-03-23 | $32.95 | $38.70 | 23,240 | — | — |
| 2018-03-22 | $34.40 | $40.40 | 20,160 | — | — |
| 2018-03-21 | $34.20 | $40.17 | 33,860 | — | — |
| 2018-03-20 | $34.90 | $39.81 | 83,220 | — | — |
| 2018-03-19 | $36.20 | $41.30 | 32,400 | — | — |
| 2018-03-16 | $36.60 | $41.75 | 42,140 | — | — |
| 2018-03-15 | $36.50 | $41.64 | 60,180 | — | — |
| 2018-03-14 | $37.25 | $42.49 | 38,060 | — | — |
| 2018-03-13 | $36.05 | $41.12 | 52,380 | — | — |
| 2018-03-12 | $35.65 | $40.67 | 40,120 | — | — |
| 2018-03-09 | $35.40 | $40.38 | 29,460 | — | — |
| 2018-03-08 | $35.50 | $40.50 | 46,180 | — | — |
| 2018-03-07 | $33.95 | $38.73 | 18,400 | — | — |
| 2018-03-06 | $33.55 | $38.27 | 45,700 | — | — |
| 2018-03-05 | $32.95 | $37.59 | 37,920 | — | — |
| 2018-03-02 | $33.35 | $38.04 | 36,900 | — | — |
| 2018-03-01 | $32.85 | $37.47 | 37,200 | — | — |
| 2018-02-28 | $32.50 | $37.08 | 36,440 | — | — |
| 2018-02-27 | $33.90 | $38.67 | 41,140 | — | — |
| 2018-02-26 | $35.70 | $40.73 | 17,440 | — | — |
| 2018-02-23 | $36.05 | $41.12 | 15,260 | — | — |
| 2018-02-22 | $36.35 | $41.47 | 15,960 | — | — |
| 2018-02-21 | $35.70 | $40.73 | 16,720 | — | — |
| 2018-02-20 | $36.55 | $41.70 | 15,640 | — | — |
| 2018-02-16 | $37.90 | $43.24 | 16,740 | — | — |
| 2018-02-15 | $37.95 | $43.29 | 31,780 | — | — |
| 2018-02-14 | $36.00 | $41.07 | 12,680 | — | — |
| 2018-02-13 | $36.00 | $41.07 | 16,600 | — | — |
| 2018-02-12 | $36.25 | $41.35 | 21,500 | — | — |
| 2018-02-09 | $35.95 | $41.01 | 28,620 | — | — |
| 2018-02-08 | $34.85 | $39.76 | 23,860 | — | — |
| 2018-02-07 | $36.15 | $41.24 | 18,700 | — | — |
| 2018-02-06 | $35.55 | $40.55 | 32,700 | — | — |
| 2018-02-05 | $36.45 | $41.58 | 26,000 | — | — |
| 2018-02-02 | $37.45 | $42.72 | 29,780 | — | — |
| 2018-02-01 | $38.35 | $43.75 | 27,400 | — | — |
| 2018-01-31 | $40.10 | $45.75 | 27,420 | — | — |
| 2018-01-30 | $40.10 | $45.75 | 29,660 | — | — |
| 2018-01-29 | $40.00 | $45.63 | 35,060 | — | — |
| 2018-01-26 | $40.10 | $45.75 | 20,860 | — | — |
| 2018-01-25 | $40.30 | $45.97 | 15,360 | — | — |
| 2018-01-24 | $40.45 | $46.14 | 18,700 | — | — |
| 2018-01-23 | $40.90 | $46.66 | 21,540 | — | — |
| 2018-01-22 | $40.10 | $45.75 | 28,800 | — | — |
| 2018-01-19 | $39.35 | $44.89 | 23,120 | — | — |
| 2018-01-18 | $39.15 | $44.66 | 29,260 | — | — |
| 2018-01-17 | $40.60 | $46.32 | 20,420 | — | — |
| 2018-01-16 | $40.45 | $46.14 | 36,980 | — | — |
| 2018-01-12 | $40.80 | $46.54 | 17,900 | — | — |
| 2018-01-11 | $41.90 | $47.80 | 20,440 | — | — |
| 2018-01-10 | $41.55 | $47.40 | 17,300 | — | — |
| 2018-01-09 | $41.20 | $47.00 | 41,580 | — | — |
| 2018-01-08 | $42.85 | $48.88 | 18,920 | — | — |
| 2018-01-05 | $42.35 | $48.31 | 25,200 | — | — |
| 2018-01-04 | $42.00 | $47.91 | 23,140 | — | — |
| 2018-01-03 | $42.00 | $47.91 | 25,080 | — | — |
| 2018-01-02 | $42.45 | $48.43 | 38,700 | — | — |