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
- 1994-05-19 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 | $31.67 | $52.61 | 389,900 | — | — |
| 2018-12-28 | $31.44 | $52.23 | 569,600 | — | — |
| 2018-12-27 | $31.04 | $51.40 | 747,600 | — | — |
| 2018-12-26 | $31.69 | $52.47 | 463,200 | — | — |
| 2018-12-24 | $30.19 | $49.99 | 270,100 | — | — |
| 2018-12-21 | $30.85 | $51.08 | 1,245,100 | — | — |
| 2018-12-20 | $31.47 | $52.11 | 680,200 | — | — |
| 2018-12-19 | $32.01 | $53.00 | 1,006,000 | — | — |
| 2018-12-18 | $32.16 | $53.25 | 1,413,600 | — | — |
| 2018-12-17 | $31.18 | $51.63 | 1,571,000 | — | — |
| 2018-12-14 | $34.02 | $56.33 | 316,500 | — | — |
| 2018-12-13 | $34.82 | $57.66 | 388,300 | — | — |
| 2018-12-12 | $36.28 | $60.07 | 224,500 | — | — |
| 2018-12-11 | $36.00 | $59.61 | 295,900 | — | — |
| 2018-12-10 | $36.70 | $60.77 | 252,700 | — | — |
| 2018-12-07 | $37.44 | $62.00 | 356,300 | — | — |
| 2018-12-06 | $38.33 | $63.47 | 364,700 | — | — |
| 2018-12-04 | $39.14 | $64.81 | 412,300 | — | — |
| 2018-12-03 | $42.90 | $71.04 | 385,600 | — | — |
| 2018-11-30 | $42.83 | $70.92 | 235,600 | — | — |
| 2018-11-29 | $42.67 | $70.66 | 149,600 | — | — |
| 2018-11-28 | $42.90 | $71.04 | 157,900 | — | — |
| 2018-11-27 | $42.27 | $69.99 | 189,700 | — | — |
| 2018-11-26 | $43.16 | $71.47 | 172,500 | — | — |
| 2018-11-23 | $42.49 | $70.36 | 63,300 | — | — |
| 2018-11-21 | $42.46 | $70.31 | 202,400 | — | — |
| 2018-11-20 | $42.46 | $70.31 | 229,700 | — | — |
| 2018-11-19 | $43.89 | $72.68 | 186,500 | — | — |
| 2018-11-16 | $44.53 | $73.74 | 691,200 | — | — |
| 2018-11-15 | $44.52 | $73.72 | 227,900 | — | — |
| 2018-11-14 | $43.57 | $72.15 | 324,000 | — | — |
| 2018-11-13 | $44.46 | $73.62 | 417,100 | — | — |
| 2018-11-12 | $44.39 | $73.50 | 265,400 | — | — |
| 2018-11-09 | $44.39 | $73.50 | 306,300 | — | — |
| 2018-11-08 | $44.68 | $73.98 | 214,300 | — | — |
| 2018-11-07 | $43.88 | $72.66 | 136,700 | — | — |
| 2018-11-06 | $43.65 | $72.28 | 189,600 | — | — |
| 2018-11-05 | $43.33 | $71.75 | 251,700 | — | — |
| 2018-11-02 | $43.69 | $72.34 | 219,300 | — | — |
| 2018-11-01 | $43.35 | $71.78 | 221,100 | — | — |
| 2018-10-31 | $42.89 | $71.02 | 273,900 | — | — |
| 2018-10-30 | $42.71 | $70.72 | 212,300 | — | — |
| 2018-10-29 | $42.33 | $70.09 | 167,400 | — | — |
| 2018-10-26 | $41.71 | $69.07 | 334,100 | — | — |
| 2018-10-25 | $42.04 | $69.61 | 389,800 | — | — |
| 2018-10-24 | $39.39 | $65.22 | 362,100 | — | — |
| 2018-10-23 | $41.98 | $69.51 | 307,900 | — | — |
| 2018-10-22 | $42.55 | $70.46 | 363,800 | — | — |
| 2018-10-19 | $43.44 | $71.93 | 515,700 | — | — |
| 2018-10-18 | $43.08 | $71.33 | 352,600 | — | — |
| 2018-10-17 | $43.95 | $72.78 | 364,800 | — | — |
| 2018-10-16 | $43.79 | $72.51 | 488,400 | — | — |
| 2018-10-15 | $43.75 | $72.44 | 309,900 | — | — |
| 2018-10-12 | $43.22 | $71.57 | 639,500 | — | — |
| 2018-10-11 | $44.00 | $72.86 | 418,500 | — | — |
| 2018-10-10 | $44.83 | $74.23 | 238,200 | — | — |
| 2018-10-09 | $45.66 | $75.61 | 227,200 | — | — |
| 2018-10-08 | $45.85 | $75.92 | 237,800 | — | — |
| 2018-10-05 | $45.74 | $75.74 | 160,800 | — | — |
| 2018-10-04 | $46.53 | $77.05 | 182,100 | — | — |
| 2018-10-03 | $46.75 | $77.41 | 293,200 | — | — |
| 2018-10-02 | $44.74 | $74.08 | 230,100 | — | — |
| 2018-10-01 | $44.91 | $74.36 | 198,700 | — | — |
| 2018-09-28 | $45.70 | $75.67 | 319,100 | — | — |
| 2018-09-27 | $45.30 | $75.01 | 219,800 | — | — |
| 2018-09-26 | $46.20 | $76.34 | 296,700 | — | — |
| 2018-09-25 | $47.05 | $77.74 | 225,400 | — | — |
| 2018-09-24 | $47.45 | $78.40 | 263,100 | — | — |
| 2018-09-21 | $48.40 | $79.97 | 1,516,700 | — | — |
| 2018-09-20 | $49.15 | $81.21 | 921,500 | — | — |
| 2018-09-19 | $47.30 | $78.15 | 391,900 | — | — |
| 2018-09-18 | $47.00 | $77.66 | 324,600 | — | — |
| 2018-09-17 | $47.25 | $78.07 | 283,100 | — | — |
| 2018-09-14 | $48.10 | $79.47 | 255,800 | — | — |
| 2018-09-13 | $47.40 | $78.32 | 228,700 | — | — |
| 2018-09-12 | $47.30 | $78.15 | 274,600 | — | — |
| 2018-09-11 | $48.60 | $80.30 | 229,000 | — | — |
| 2018-09-10 | $48.55 | $80.22 | 390,700 | — | — |
| 2018-09-07 | $49.65 | $82.04 | 202,600 | — | — |
| 2018-09-06 | $49.50 | $81.79 | 181,700 | — | — |
| 2018-09-05 | $49.90 | $82.45 | 194,900 | — | — |
| 2018-09-04 | $49.85 | $82.37 | 319,200 | — | — |
| 2018-08-31 | $49.65 | $82.04 | 271,300 | — | — |
| 2018-08-30 | $49.10 | $81.13 | 271,900 | — | — |
| 2018-08-29 | $49.50 | $81.79 | 175,600 | — | — |
| 2018-08-28 | $49.65 | $82.04 | 238,600 | — | — |
| 2018-08-27 | $49.95 | $82.53 | 338,300 | — | — |
| 2018-08-24 | $49.85 | $82.37 | 309,100 | — | — |
| 2018-08-23 | $50.00 | $82.61 | 211,500 | — | — |
| 2018-08-22 | $49.90 | $82.45 | 266,300 | — | — |
| 2018-08-21 | $50.05 | $82.70 | 276,900 | — | — |
| 2018-08-20 | $49.65 | $82.04 | 187,700 | — | — |
| 2018-08-17 | $49.60 | $81.95 | 156,700 | — | — |
| 2018-08-16 | $49.35 | $81.54 | 244,700 | — | — |
| 2018-08-15 | $48.70 | $80.47 | 255,100 | — | — |
| 2018-08-14 | $49.25 | $81.37 | 172,300 | — | — |
| 2018-08-13 | $48.55 | $80.22 | 257,600 | — | — |
| 2018-08-10 | $48.85 | $80.71 | 187,300 | — | — |
| 2018-08-09 | $48.88 | $80.76 | 207,200 | — | — |
| 2018-08-08 | $49.40 | $81.62 | 449,600 | — | — |
| 2018-08-07 | $48.75 | $80.55 | 280,400 | — | — |
| 2018-08-06 | $48.80 | $80.63 | 145,000 | — | — |
| 2018-08-03 | $48.90 | $80.80 | 585,800 | — | — |
| 2018-08-02 | $49.15 | $81.21 | 779,900 | — | — |
| 2018-08-01 | $47.70 | $78.81 | 749,000 | — | — |
| 2018-07-31 | $46.60 | $77.00 | 1,099,700 | — | — |
| 2018-07-30 | $48.45 | $80.05 | 1,019,800 | — | — |
| 2018-07-27 | $49.58 | $81.92 | 337,300 | — | — |
| 2018-07-26 | $50.85 | $84.02 | 308,600 | — | — |
| 2018-07-25 | $49.90 | $82.45 | 305,400 | — | — |
| 2018-07-24 | $50.85 | $84.02 | 232,500 | — | — |
| 2018-07-23 | $52.15 | $86.17 | 200,000 | — | — |
| 2018-07-20 | $51.85 | $85.67 | 291,300 | — | — |
| 2018-07-19 | $51.70 | $85.42 | 247,600 | — | — |
| 2018-07-18 | $51.60 | $85.26 | 653,000 | — | — |
| 2018-07-17 | $50.85 | $84.02 | 299,300 | — | — |
| 2018-07-16 | $51.35 | $84.84 | 273,300 | — | — |
| 2018-07-13 | $51.25 | $84.68 | 462,100 | — | — |
| 2018-07-12 | $52.10 | $86.08 | 357,600 | — | — |
| 2018-07-11 | $52.15 | $86.17 | 919,400 | — | — |
| 2018-07-10 | $53.05 | $87.65 | 334,600 | — | — |
| 2018-07-09 | $53.45 | $88.31 | 731,900 | — | — |
| 2018-07-06 | $53.30 | $88.07 | 280,900 | — | — |
| 2018-07-05 | $53.10 | $87.74 | 660,400 | — | — |
| 2018-07-03 | $52.80 | $87.24 | 892,200 | — | — |
| 2018-07-02 | $54.30 | $89.72 | 141,400 | — | — |
| 2018-06-29 | $53.35 | $88.15 | 385,900 | — | — |
| 2018-06-28 | $54.00 | $89.22 | 115,000 | — | — |
| 2018-06-27 | $54.05 | $89.14 | 127,400 | — | — |
| 2018-06-26 | $55.35 | $91.28 | 257,200 | — | — |
| 2018-06-25 | $56.05 | $92.44 | 132,300 | — | — |
| 2018-06-22 | $56.70 | $93.51 | 789,500 | — | — |
| 2018-06-21 | $57.15 | $94.25 | 288,800 | — | — |
| 2018-06-20 | $57.60 | $95.00 | 304,100 | — | — |
| 2018-06-19 | $57.35 | $94.58 | 180,200 | — | — |
| 2018-06-18 | $56.60 | $93.35 | 137,800 | — | — |
| 2018-06-15 | $56.35 | $92.93 | 1,329,900 | — | — |
| 2018-06-14 | $56.50 | $93.18 | 191,800 | — | — |
| 2018-06-13 | $56.70 | $93.51 | 247,400 | — | — |
| 2018-06-12 | $56.65 | $93.43 | 185,200 | — | — |
| 2018-06-11 | $57.80 | $95.32 | 266,900 | — | — |
| 2018-06-08 | $57.50 | $94.83 | 329,500 | — | — |
| 2018-06-07 | $57.45 | $94.75 | 185,800 | — | — |
| 2018-06-06 | $57.45 | $94.75 | 266,600 | — | — |
| 2018-06-05 | $57.05 | $94.09 | 132,600 | — | — |
| 2018-06-04 | $56.90 | $93.84 | 311,300 | — | — |
| 2018-06-01 | $56.35 | $92.93 | 222,700 | — | — |
| 2018-05-31 | $55.70 | $91.86 | 453,800 | — | — |
| 2018-05-30 | $55.90 | $92.19 | 204,400 | — | — |
| 2018-05-29 | $55.00 | $90.71 | 777,800 | — | — |
| 2018-05-25 | $56.15 | $92.60 | 541,600 | — | — |
| 2018-05-24 | $56.20 | $92.69 | 102,900 | — | — |
| 2018-05-23 | $56.35 | $92.93 | 116,100 | — | — |
| 2018-05-22 | $56.50 | $93.18 | 188,100 | — | — |
| 2018-05-21 | $56.75 | $93.59 | 160,500 | — | — |
| 2018-05-18 | $56.05 | $92.44 | 343,100 | — | — |
| 2018-05-17 | $55.90 | $92.19 | 218,600 | — | — |
| 2018-05-16 | $55.55 | $91.61 | 293,900 | — | — |
| 2018-05-15 | $55.35 | $91.28 | 196,000 | — | — |
| 2018-05-14 | $54.80 | $90.38 | 202,400 | — | — |
| 2018-05-11 | $55.15 | $90.95 | 148,700 | — | — |
| 2018-05-10 | $55.20 | $91.04 | 122,600 | — | — |
| 2018-05-09 | $55.30 | $91.20 | 178,900 | — | — |
| 2018-05-08 | $55.20 | $91.04 | 259,800 | — | — |
| 2018-05-07 | $53.90 | $88.89 | 215,800 | — | — |
| 2018-05-04 | $53.20 | $87.74 | 194,400 | — | — |
| 2018-05-03 | $52.05 | $85.84 | 187,300 | — | — |
| 2018-05-02 | $52.20 | $86.09 | 165,300 | — | — |
| 2018-05-01 | $52.00 | $85.76 | 184,700 | — | — |
| 2018-04-30 | $51.70 | $85.26 | 118,400 | — | — |
| 2018-04-27 | $52.50 | $86.58 | 147,700 | — | — |
| 2018-04-26 | $52.45 | $86.50 | 132,000 | — | — |
| 2018-04-25 | $52.65 | $86.83 | 233,600 | — | — |
| 2018-04-24 | $52.45 | $86.50 | 259,500 | — | — |
| 2018-04-23 | $52.10 | $85.92 | 202,600 | — | — |
| 2018-04-20 | $52.20 | $86.09 | 268,100 | — | — |
| 2018-04-19 | $52.70 | $86.91 | 195,800 | — | — |
| 2018-04-18 | $51.85 | $85.51 | 198,200 | — | — |
| 2018-04-17 | $51.80 | $85.43 | 215,400 | — | — |
| 2018-04-16 | $52.50 | $86.58 | 177,800 | — | — |
| 2018-04-13 | $52.10 | $85.92 | 182,700 | — | — |
| 2018-04-12 | $53.60 | $88.40 | 430,100 | — | — |
| 2018-04-11 | $52.05 | $85.84 | 218,000 | — | — |
| 2018-04-10 | $53.00 | $87.41 | 427,900 | — | — |
| 2018-04-09 | $51.90 | $85.59 | 120,800 | — | — |
| 2018-04-06 | $52.00 | $85.76 | 210,200 | — | — |
| 2018-04-05 | $53.90 | $88.89 | 126,300 | — | — |
| 2018-04-04 | $53.60 | $88.40 | 159,200 | — | — |
| 2018-04-03 | $53.25 | $87.82 | 191,800 | — | — |
| 2018-04-02 | $52.15 | $86.01 | 174,600 | — | — |
| 2018-03-29 | $52.90 | $87.24 | 176,300 | — | — |
| 2018-03-28 | $52.45 | $86.50 | 259,700 | — | — |
| 2018-03-27 | $52.50 | $86.42 | 175,500 | — | — |
| 2018-03-26 | $53.75 | $88.48 | 248,600 | — | — |
| 2018-03-23 | $52.15 | $85.84 | 258,500 | — | — |
| 2018-03-22 | $53.85 | $88.64 | 291,100 | — | — |
| 2018-03-21 | $56.05 | $92.26 | 170,300 | — | — |
| 2018-03-20 | $56.30 | $92.67 | 310,200 | — | — |
| 2018-03-19 | $56.60 | $93.17 | 318,300 | — | — |
| 2018-03-16 | $56.50 | $93.00 | 752,100 | — | — |
| 2018-03-15 | $56.95 | $93.74 | 306,100 | — | — |
| 2018-03-14 | $56.50 | $93.00 | 341,700 | — | — |
| 2018-03-13 | $57.40 | $94.48 | 228,900 | — | — |
| 2018-03-12 | $57.40 | $94.48 | 210,000 | — | — |
| 2018-03-09 | $58.10 | $95.64 | 249,900 | — | — |
| 2018-03-08 | $56.40 | $92.84 | 179,300 | — | — |
| 2018-03-07 | $57.05 | $93.91 | 316,800 | — | — |
| 2018-03-06 | $56.45 | $92.92 | 307,800 | — | — |
| 2018-03-05 | $55.10 | $90.70 | 204,600 | — | — |
| 2018-03-02 | $54.05 | $88.97 | 246,700 | — | — |
| 2018-03-01 | $53.00 | $87.24 | 424,300 | — | — |
| 2018-02-28 | $53.15 | $87.49 | 235,700 | — | — |
| 2018-02-27 | $53.85 | $88.64 | 192,400 | — | — |
| 2018-02-26 | $55.10 | $90.70 | 176,200 | — | — |
| 2018-02-23 | $54.85 | $90.29 | 114,500 | — | — |
| 2018-02-22 | $53.80 | $88.56 | 162,400 | — | — |
| 2018-02-21 | $54.45 | $89.63 | 230,500 | — | — |
| 2018-02-20 | $53.95 | $88.81 | 136,200 | — | — |
| 2018-02-16 | $54.65 | $89.96 | 210,700 | — | — |
| 2018-02-15 | $54.10 | $89.05 | 172,800 | — | — |
| 2018-02-14 | $53.70 | $88.39 | 279,900 | — | — |
| 2018-02-13 | $52.60 | $86.58 | 150,700 | — | — |
| 2018-02-12 | $52.60 | $86.58 | 116,900 | — | — |
| 2018-02-09 | $52.70 | $86.75 | 232,000 | — | — |
| 2018-02-08 | $51.60 | $84.94 | 292,200 | — | — |
| 2018-02-07 | $52.40 | $86.25 | 112,200 | — | — |
| 2018-02-06 | $52.15 | $85.84 | 239,700 | — | — |
| 2018-02-05 | $51.85 | $85.35 | 146,200 | — | — |
| 2018-02-02 | $54.25 | $89.30 | 165,000 | — | — |
| 2018-02-01 | $54.50 | $89.71 | 192,100 | — | — |
| 2018-01-31 | $53.55 | $88.15 | 154,400 | — | — |
| 2018-01-30 | $54.95 | $90.45 | 222,300 | — | — |
| 2018-01-29 | $55.10 | $90.70 | 210,700 | — | — |
| 2018-01-26 | $54.85 | $90.29 | 296,600 | — | — |
| 2018-01-25 | $53.45 | $87.98 | 282,200 | — | — |
| 2018-01-24 | $53.55 | $88.15 | 212,400 | — | — |
| 2018-01-23 | $54.05 | $88.97 | 100,900 | — | — |
| 2018-01-22 | $53.80 | $88.56 | 92,000 | — | — |
| 2018-01-19 | $53.85 | $88.64 | 173,300 | — | — |
| 2018-01-18 | $53.35 | $87.82 | 150,900 | — | — |
| 2018-01-17 | $53.55 | $88.15 | 173,800 | — | — |
| 2018-01-16 | $53.10 | $87.41 | 200,800 | — | — |
| 2018-01-12 | $53.40 | $87.90 | 183,200 | — | — |
| 2018-01-11 | $52.55 | $86.50 | 235,100 | — | — |
| 2018-01-10 | $51.15 | $84.20 | 282,300 | — | — |
| 2018-01-09 | $51.05 | $84.03 | 285,700 | — | — |
| 2018-01-08 | $50.40 | $82.96 | 251,600 | — | — |
| 2018-01-05 | $50.40 | $82.96 | 422,700 | — | — |
| 2018-01-04 | $49.25 | $81.07 | 378,800 | — | — |
| 2018-01-03 | $48.75 | $80.25 | 206,900 | — | — |
| 2018-01-02 | $48.55 | $79.92 | 344,300 | — | — |