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
- 2018-02-08 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 | $39.32 | $39.32 | 5,225 | — | — |
| 2018-12-28 | $39.16 | $39.16 | 8,950 | — | — |
| 2018-12-27 | $39.00 | $39.00 | 15,625 | — | — |
| 2018-12-26 | $38.76 | $38.76 | 9,575 | — | — |
| 2018-12-24 | $38.40 | $38.40 | 8,250 | — | — |
| 2018-12-21 | $38.20 | $38.20 | 14,875 | — | — |
| 2018-12-20 | $39.76 | $39.76 | 14,375 | — | — |
| 2018-12-19 | $39.60 | $39.60 | 14,350 | — | — |
| 2018-12-18 | $40.60 | $40.60 | 12,725 | — | — |
| 2018-12-17 | $39.44 | $39.44 | 17,250 | — | — |
| 2018-12-14 | $40.24 | $40.24 | 25,775 | — | — |
| 2018-12-13 | $42.36 | $42.36 | 8,625 | — | — |
| 2018-12-12 | $42.52 | $42.52 | 27,700 | — | — |
| 2018-12-11 | $42.20 | $42.20 | 15,325 | — | — |
| 2018-12-10 | $42.32 | $42.32 | 27,050 | — | — |
| 2018-12-07 | $42.36 | $42.36 | 19,425 | — | — |
| 2018-12-06 | $41.52 | $41.52 | 19,175 | — | — |
| 2018-12-04 | $41.80 | $41.80 | 51,125 | — | — |
| 2018-12-03 | $43.80 | $43.80 | 32,775 | — | — |
| 2018-11-30 | $42.48 | $42.48 | 81,325 | — | — |
| 2018-11-29 | $38.32 | $38.32 | 20,500 | — | — |
| 2018-11-28 | $37.96 | $37.96 | 27,750 | — | — |
| 2018-11-27 | $36.80 | $36.80 | 51,650 | — | — |
| 2018-11-26 | $38.16 | $38.16 | 179,400 | — | — |
| 2018-11-23 | $39.48 | $39.48 | 77,225 | — | — |
| 2018-11-21 | $38.44 | $38.44 | 20,500 | — | — |
| 2018-11-20 | $37.28 | $37.28 | 27,900 | — | — |
| 2018-11-19 | $37.44 | $37.44 | 5,450 | — | — |
| 2018-11-16 | $38.00 | $38.00 | 27,400 | — | — |
| 2018-11-15 | $37.68 | $37.68 | 32,275 | — | — |
| 2018-11-14 | $37.68 | $37.68 | 6,150 | — | — |
| 2018-11-13 | $37.64 | $37.64 | 11,675 | — | — |
| 2018-11-12 | $37.72 | $37.72 | 5,550 | — | — |
| 2018-11-09 | $38.28 | $38.28 | 6,950 | — | — |
| 2018-11-08 | $38.28 | $38.28 | 5,475 | — | — |
| 2018-11-07 | $39.16 | $39.16 | 13,125 | — | — |
| 2018-11-06 | $39.08 | $39.08 | 8,625 | — | — |
| 2018-11-05 | $38.96 | $38.96 | 6,400 | — | — |
| 2018-11-02 | $39.76 | $39.76 | 7,700 | — | — |
| 2018-11-01 | $40.00 | $40.00 | 21,625 | — | — |
| 2018-10-31 | $37.36 | $37.36 | 11,700 | — | — |
| 2018-10-30 | $37.92 | $37.92 | 6,900 | — | — |
| 2018-10-29 | $38.00 | $38.00 | 5,850 | — | — |
| 2018-10-26 | $38.24 | $38.24 | 5,325 | — | — |
| 2018-10-25 | $37.96 | $37.96 | 5,825 | — | — |
| 2018-10-24 | $38.00 | $38.00 | 6,400 | — | — |
| 2018-10-23 | $39.20 | $39.20 | 13,450 | — | — |
| 2018-10-22 | $38.04 | $38.04 | 15,325 | — | — |
| 2018-10-19 | $37.04 | $37.04 | 16,025 | — | — |
| 2018-10-18 | $36.44 | $36.44 | 17,575 | — | — |
| 2018-10-17 | $38.36 | $38.36 | 1,450 | — | — |
| 2018-10-16 | $37.84 | $37.84 | 8,125 | — | — |
| 2018-10-15 | $37.72 | $37.72 | 3,875 | — | — |
| 2018-10-12 | $37.80 | $37.80 | 14,225 | — | — |
| 2018-10-11 | $36.20 | $36.20 | 19,625 | — | — |
| 2018-10-10 | $36.52 | $36.52 | 26,300 | — | — |
| 2018-10-09 | $39.20 | $39.20 | 12,175 | — | — |
| 2018-10-08 | $41.60 | $41.60 | 71,625 | — | — |
| 2018-10-05 | $42.64 | $42.64 | 19,425 | — | — |
| 2018-10-04 | $42.84 | $42.84 | 33,250 | — | — |
| 2018-10-03 | $42.72 | $42.72 | 3,775 | — | — |
| 2018-10-02 | $42.28 | $42.28 | 52,050 | — | — |
| 2018-10-01 | $41.24 | $41.24 | 15,150 | — | — |
| 2018-09-28 | $42.80 | $42.80 | 9,475 | — | — |
| 2018-09-27 | $42.76 | $42.76 | 12,400 | — | — |
| 2018-09-26 | $41.96 | $41.96 | 51,700 | — | — |
| 2018-09-25 | $43.00 | $43.00 | 13,325 | — | — |
| 2018-09-24 | $42.80 | $42.80 | 12,775 | — | — |
| 2018-09-21 | $42.68 | $42.68 | 19,550 | — | — |
| 2018-09-20 | $43.52 | $43.52 | 25,425 | — | — |
| 2018-09-19 | $41.60 | $41.60 | 17,175 | — | — |
| 2018-09-18 | $40.00 | $40.00 | 13,725 | — | — |
| 2018-09-17 | $40.00 | $40.00 | 15,550 | — | — |
| 2018-09-14 | $39.60 | $39.60 | 31,275 | — | — |
| 2018-09-13 | $39.16 | $39.16 | 12,600 | — | — |
| 2018-09-12 | $37.76 | $37.76 | 22,525 | — | — |
| 2018-09-11 | $37.52 | $37.52 | 13,125 | — | — |
| 2018-09-10 | $37.72 | $37.72 | 16,125 | — | — |
| 2018-09-07 | $38.80 | $38.80 | 12,450 | — | — |
| 2018-09-06 | $39.04 | $39.04 | 11,000 | — | — |
| 2018-09-05 | $40.16 | $40.16 | 33,800 | — | — |
| 2018-09-04 | $42.08 | $42.08 | 19,600 | — | — |
| 2018-08-31 | $43.92 | $43.92 | 9,850 | — | — |
| 2018-08-30 | $44.00 | $44.00 | 15,525 | — | — |
| 2018-08-29 | $44.80 | $44.80 | 15,850 | — | — |
| 2018-08-28 | $44.48 | $44.48 | 12,875 | — | — |
| 2018-08-27 | $44.96 | $44.96 | 32,075 | — | — |
| 2018-08-24 | $43.40 | $43.40 | 25,450 | — | — |
| 2018-08-23 | $44.24 | $44.24 | 30,500 | — | — |
| 2018-08-22 | $44.80 | $44.80 | 34,125 | — | — |
| 2018-08-21 | $45.20 | $45.20 | 63,625 | — | — |
| 2018-08-20 | $44.80 | $44.80 | 212,750 | — | — |
| 2018-08-17 | $41.44 | $41.44 | 50,825 | — | — |
| 2018-08-16 | $42.52 | $42.52 | 43,950 | — | — |
| 2018-08-15 | $40.28 | $40.28 | 82,800 | — | — |
| 2018-08-14 | $42.80 | $42.80 | 38,825 | — | — |
| 2018-08-13 | $40.84 | $40.84 | 23,325 | — | — |
| 2018-08-10 | $42.20 | $42.20 | 32,600 | — | — |
| 2018-08-09 | $42.56 | $42.56 | 56,075 | — | — |
| 2018-08-08 | $39.80 | $39.80 | 84,750 | — | — |
| 2018-08-07 | $44.20 | $44.20 | 115,900 | — | — |
| 2018-08-06 | $36.92 | $36.92 | 18,500 | — | — |
| 2018-08-03 | $36.92 | $36.92 | 12,500 | — | — |
| 2018-08-02 | $37.04 | $37.04 | 25,350 | — | — |
| 2018-08-01 | $37.36 | $37.36 | 35,925 | — | — |
| 2018-07-31 | $37.40 | $37.40 | 27,950 | — | — |
| 2018-07-30 | $39.76 | $39.76 | 81,675 | — | — |
| 2018-07-27 | $38.12 | $38.12 | 25,250 | — | — |
| 2018-07-26 | $39.12 | $39.12 | 20,175 | — | — |
| 2018-07-25 | $39.36 | $39.36 | 12,650 | — | — |
| 2018-07-24 | $38.36 | $38.36 | 46,975 | — | — |
| 2018-07-23 | $36.88 | $36.88 | 27,975 | — | — |
| 2018-07-20 | $36.92 | $36.92 | 20,725 | — | — |
| 2018-07-19 | $37.04 | $37.04 | 33,275 | — | — |
| 2018-07-18 | $37.80 | $37.80 | 17,125 | — | — |
| 2018-07-17 | $37.64 | $37.64 | 21,975 | — | — |
| 2018-07-16 | $36.52 | $36.52 | 83,675 | — | — |
| 2018-07-13 | $38.16 | $38.16 | 76,025 | — | — |
| 2018-07-12 | $38.56 | $38.56 | 54,050 | — | — |
| 2018-07-11 | $37.72 | $37.72 | 38,650 | — | — |
| 2018-07-10 | $39.72 | $39.72 | 139,475 | — | — |
| 2018-07-09 | $37.48 | $37.48 | 83,000 | — | — |
| 2018-07-06 | $36.56 | $36.56 | 27,275 | — | — |
| 2018-07-05 | $36.68 | $36.68 | 35,725 | — | — |
| 2018-07-03 | $36.24 | $36.24 | 19,650 | — | — |
| 2018-07-02 | $37.00 | $37.00 | 86,950 | — | — |
| 2018-06-29 | $39.40 | $39.40 | 74,525 | — | — |
| 2018-06-28 | $36.32 | $36.32 | 112,850 | — | — |
| 2018-06-27 | $36.12 | $36.12 | 128,275 | — | — |
| 2018-06-26 | $39.84 | $39.84 | 87,225 | — | — |
| 2018-06-25 | $40.80 | $40.80 | 72,925 | — | — |
| 2018-06-22 | $42.84 | $42.84 | 66,325 | — | — |
| 2018-06-21 | $44.96 | $44.96 | 241,725 | — | — |
| 2018-06-20 | $44.04 | $44.04 | 117,175 | — | — |
| 2018-06-19 | $42.04 | $42.04 | 142,800 | — | — |
| 2018-06-18 | $44.44 | $44.44 | 124,750 | — | — |
| 2018-06-15 | $46.60 | $46.60 | 154,750 | — | — |
| 2018-06-14 | $50.24 | $50.24 | 215,275 | — | — |
| 2018-06-13 | $52.40 | $52.40 | 117,075 | — | — |
| 2018-06-12 | $51.64 | $51.64 | 562,075 | — | — |
| 2018-06-11 | $56.24 | $56.24 | 309,325 | — | — |
| 2018-06-08 | $47.96 | $47.96 | 98,925 | — | — |
| 2018-06-07 | $47.36 | $47.36 | 175,925 | — | — |
| 2018-06-06 | $47.20 | $47.20 | 141,225 | — | — |
| 2018-06-05 | $46.48 | $46.48 | 76,200 | — | — |
| 2018-06-04 | $46.00 | $46.00 | 49,350 | — | — |
| 2018-06-01 | $46.40 | $46.40 | 115,375 | — | — |
| 2018-05-31 | $46.40 | $46.40 | 108,125 | — | — |
| 2018-05-30 | $43.60 | $43.60 | 56,525 | — | — |
| 2018-05-29 | $44.64 | $44.64 | 36,000 | — | — |
| 2018-05-25 | $44.52 | $44.52 | 131,200 | — | — |
| 2018-05-24 | $46.00 | $46.00 | 249,275 | — | — |
| 2018-05-23 | $44.04 | $44.04 | 154,800 | — | — |
| 2018-05-22 | $43.44 | $43.44 | 47,075 | — | — |
| 2018-05-21 | $40.68 | $40.68 | 49,975 | — | — |
| 2018-05-18 | $36.56 | $36.56 | 56,475 | — | — |
| 2018-05-17 | $38.04 | $38.04 | 58,125 | — | — |
| 2018-05-16 | $39.08 | $39.08 | 17,200 | — | — |
| 2018-05-15 | $40.96 | $40.96 | 22,225 | — | — |
| 2018-05-14 | $38.04 | $38.04 | 7,325 | — | — |
| 2018-05-11 | $37.96 | $37.96 | 7,750 | — | — |
| 2018-05-10 | $38.28 | $38.28 | 9,400 | — | — |
| 2018-05-09 | $37.80 | $37.80 | 9,525 | — | — |
| 2018-05-08 | $37.40 | $37.40 | 14,350 | — | — |
| 2018-05-07 | $37.24 | $37.24 | 10,450 | — | — |
| 2018-05-04 | $37.04 | $37.04 | 20,850 | — | — |
| 2018-05-03 | $35.84 | $35.84 | 8,825 | — | — |
| 2018-05-02 | $36.28 | $36.28 | 23,925 | — | — |
| 2018-05-01 | $35.12 | $35.12 | 20,775 | — | — |
| 2018-04-30 | $36.04 | $36.04 | 15,575 | — | — |
| 2018-04-27 | $36.04 | $36.04 | 6,375 | — | — |
| 2018-04-26 | $36.60 | $36.60 | 43,775 | — | — |
| 2018-04-25 | $36.20 | $36.20 | 33,225 | — | — |
| 2018-04-24 | $34.84 | $34.84 | 76,025 | — | — |
| 2018-04-23 | $37.80 | $37.80 | 11,025 | — | — |
| 2018-04-20 | $38.12 | $38.12 | 1,200 | — | — |
| 2018-04-19 | $38.52 | $38.52 | 8,550 | — | — |
| 2018-04-18 | $38.64 | $38.64 | 25,975 | — | — |
| 2018-04-17 | $38.84 | $38.84 | 15,475 | — | — |
| 2018-04-16 | $37.80 | $37.80 | 12,900 | — | — |
| 2018-04-13 | $37.80 | $37.80 | 17,650 | — | — |
| 2018-04-12 | $38.12 | $38.12 | 20,750 | — | — |
| 2018-04-11 | $38.72 | $38.72 | 13,750 | — | — |
| 2018-04-10 | $39.80 | $39.80 | 7,050 | — | — |
| 2018-04-09 | $39.04 | $39.04 | 5,200 | — | — |
| 2018-04-06 | $38.68 | $38.68 | 13,075 | — | — |
| 2018-04-05 | $39.72 | $39.72 | 17,625 | — | — |
| 2018-04-04 | $39.44 | $39.44 | 50,525 | — | — |
| 2018-04-03 | $41.28 | $41.28 | 63,950 | — | — |
| 2018-04-02 | $41.64 | $41.64 | 39,200 | — | — |
| 2018-03-29 | $42.52 | $42.52 | 24,450 | — | — |
| 2018-03-28 | $41.76 | $41.76 | 150,875 | — | — |
| 2018-03-27 | $42.76 | $42.76 | 629,450 | — | — |
| 2018-03-26 | $40.80 | $40.80 | 104,350 | — | — |
| 2018-03-23 | $42.72 | $42.72 | 69,450 | — | — |
| 2018-03-22 | $44.04 | $44.04 | 39,400 | — | — |
| 2018-03-21 | $44.56 | $44.56 | 3,375 | — | — |
| 2018-03-20 | $44.20 | $44.20 | 17,725 | — | — |
| 2018-03-19 | $44.00 | $44.00 | 30,500 | — | — |
| 2018-03-16 | $43.44 | $43.44 | 38,525 | — | — |
| 2018-03-15 | $43.28 | $43.28 | 67,275 | — | — |
| 2018-03-14 | $43.88 | $43.88 | 25,700 | — | — |
| 2018-03-13 | $44.00 | $44.00 | 45,800 | — | — |
| 2018-03-12 | $45.56 | $45.56 | 24,150 | — | — |
| 2018-03-09 | $45.52 | $45.52 | 79,225 | — | — |
| 2018-03-08 | $46.32 | $46.32 | 48,625 | — | — |
| 2018-03-07 | $46.32 | $46.32 | 60,775 | — | — |
| 2018-03-06 | $46.76 | $46.76 | 109,800 | — | — |
| 2018-03-05 | $47.32 | $47.32 | 86,175 | — | — |
| 2018-03-02 | $44.56 | $44.56 | 9,175 | — | — |
| 2018-03-01 | $44.00 | $44.00 | 20,000 | — | — |
| 2018-02-28 | $44.00 | $44.00 | 29,525 | — | — |
| 2018-02-27 | $44.12 | $44.12 | 42,625 | — | — |
| 2018-02-26 | $44.60 | $44.60 | 25,725 | — | — |
| 2018-02-23 | $44.20 | $44.20 | 20,225 | — | — |
| 2018-02-22 | $44.60 | $44.60 | 14,400 | — | — |
| 2018-02-21 | $45.16 | $45.16 | 31,425 | — | — |
| 2018-02-20 | $44.60 | $44.60 | 34,450 | — | — |
| 2018-02-16 | $44.00 | $44.00 | 28,275 | — | — |
| 2018-02-15 | $44.08 | $44.08 | 116,700 | — | — |
| 2018-02-14 | $44.80 | $44.80 | 93,375 | — | — |
| 2018-02-13 | $44.80 | $44.80 | 121,275 | — | — |
| 2018-02-12 | $44.84 | $44.84 | 221,950 | — | — |
| 2018-02-09 | $45.52 | $45.52 | 422,725 | — | — |
| 2018-02-08 | $45.00 | $45.00 | 1,480,375 | — | — |