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
- 1995-08-18 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 | $37.84 | $46.51 | 110,400 | — | — |
| 2018-12-28 | $37.66 | $46.29 | 138,700 | — | — |
| 2018-12-27 | $37.59 | $46.20 | 94,300 | — | — |
| 2018-12-26 | $37.86 | $46.53 | 95,600 | — | — |
| 2018-12-24 | $36.40 | $44.74 | 106,800 | — | — |
| 2018-12-21 | $35.92 | $44.15 | 254,000 | — | — |
| 2018-12-20 | $37.85 | $46.52 | 155,500 | — | — |
| 2018-12-19 | $38.36 | $47.15 | 145,000 | — | — |
| 2018-12-18 | $39.19 | $48.17 | 142,700 | — | — |
| 2018-12-17 | $39.61 | $48.68 | 179,000 | — | — |
| 2018-12-14 | $39.61 | $48.68 | 125,200 | — | — |
| 2018-12-13 | $40.09 | $49.27 | 102,400 | — | — |
| 2018-12-12 | $41.19 | $50.63 | 90,100 | — | — |
| 2018-12-11 | $40.86 | $50.22 | 154,400 | — | — |
| 2018-12-10 | $40.73 | $50.06 | 194,200 | — | — |
| 2018-12-07 | $42.01 | $51.63 | 198,700 | — | — |
| 2018-12-06 | $43.47 | $53.43 | 288,000 | — | — |
| 2018-12-04 | $41.43 | $50.92 | 162,900 | — | — |
| 2018-12-03 | $43.16 | $53.05 | 246,000 | — | — |
| 2018-11-30 | $43.47 | $53.43 | 122,800 | — | — |
| 2018-11-29 | $44.46 | $54.64 | 136,000 | — | — |
| 2018-11-28 | $44.76 | $55.01 | 134,500 | — | — |
| 2018-11-27 | $43.85 | $53.89 | 87,200 | — | — |
| 2018-11-26 | $43.88 | $53.93 | 117,000 | — | — |
| 2018-11-23 | $43.40 | $53.34 | 51,600 | — | — |
| 2018-11-21 | $43.94 | $54.01 | 79,200 | — | — |
| 2018-11-20 | $43.08 | $52.95 | 70,800 | — | — |
| 2018-11-19 | $44.61 | $54.83 | 156,200 | — | — |
| 2018-11-16 | $43.87 | $53.92 | 67,200 | — | — |
| 2018-11-15 | $43.94 | $54.01 | 134,400 | — | — |
| 2018-11-14 | $43.19 | $53.08 | 84,800 | — | — |
| 2018-11-13 | $43.75 | $53.77 | 126,400 | — | — |
| 2018-11-12 | $43.25 | $53.16 | 111,200 | — | — |
| 2018-11-09 | $44.64 | $54.87 | 143,200 | — | — |
| 2018-11-08 | $46.83 | $57.56 | 304,800 | — | — |
| 2018-11-07 | $45.46 | $55.87 | 88,900 | — | — |
| 2018-11-06 | $45.26 | $55.63 | 182,300 | — | — |
| 2018-11-05 | $44.45 | $54.63 | 324,100 | — | — |
| 2018-11-02 | $44.21 | $54.34 | 126,000 | — | — |
| 2018-11-01 | $43.55 | $53.53 | 156,200 | — | — |
| 2018-10-31 | $44.02 | $54.10 | 236,700 | — | — |
| 2018-10-30 | $45.35 | $55.74 | 190,400 | — | — |
| 2018-10-29 | $43.82 | $53.86 | 406,100 | — | — |
| 2018-10-26 | $43.88 | $53.93 | 243,200 | — | — |
| 2018-10-25 | $43.80 | $53.83 | 218,900 | — | — |
| 2018-10-24 | $43.59 | $53.58 | 377,200 | — | — |
| 2018-10-23 | $43.13 | $53.01 | 179,600 | — | — |
| 2018-10-22 | $42.96 | $52.49 | 151,400 | — | — |
| 2018-10-19 | $42.22 | $51.59 | 190,200 | — | — |
| 2018-10-18 | $43.05 | $52.60 | 133,800 | — | — |
| 2018-10-17 | $43.62 | $53.30 | 191,800 | — | — |
| 2018-10-16 | $43.33 | $52.95 | 99,000 | — | — |
| 2018-10-15 | $42.18 | $51.54 | 108,300 | — | — |
| 2018-10-12 | $41.18 | $50.32 | 177,500 | — | — |
| 2018-10-11 | $42.29 | $51.67 | 363,800 | — | — |
| 2018-10-10 | $42.84 | $52.35 | 291,700 | — | — |
| 2018-10-09 | $42.66 | $52.13 | 201,500 | — | — |
| 2018-10-08 | $41.79 | $51.06 | 109,200 | — | — |
| 2018-10-05 | $41.47 | $50.67 | 241,900 | — | — |
| 2018-10-04 | $42.09 | $51.43 | 139,300 | — | — |
| 2018-10-03 | $42.07 | $51.41 | 108,200 | — | — |
| 2018-10-02 | $41.62 | $50.86 | 208,500 | — | — |
| 2018-10-01 | $42.20 | $51.56 | 182,900 | — | — |
| 2018-09-28 | $43.00 | $52.54 | 110,400 | — | — |
| 2018-09-27 | $42.70 | $52.18 | 468,900 | — | — |
| 2018-09-26 | $42.65 | $52.11 | 158,700 | — | — |
| 2018-09-25 | $43.15 | $52.73 | 217,000 | — | — |
| 2018-09-24 | $43.40 | $53.03 | 103,400 | — | — |
| 2018-09-21 | $44.05 | $53.83 | 275,000 | — | — |
| 2018-09-20 | $44.15 | $53.95 | 241,100 | — | — |
| 2018-09-19 | $44.00 | $53.76 | 254,200 | — | — |
| 2018-09-18 | $44.80 | $54.74 | 257,700 | — | — |
| 2018-09-17 | $44.15 | $53.95 | 218,000 | — | — |
| 2018-09-14 | $44.00 | $53.76 | 277,100 | — | — |
| 2018-09-13 | $43.35 | $52.97 | 223,700 | — | — |
| 2018-09-12 | $43.10 | $52.66 | 253,300 | — | — |
| 2018-09-11 | $41.80 | $51.08 | 131,600 | — | — |
| 2018-09-10 | $42.25 | $51.63 | 181,100 | — | — |
| 2018-09-07 | $41.50 | $50.71 | 496,800 | — | — |
| 2018-09-06 | $45.40 | $55.48 | 656,500 | — | — |
| 2018-09-05 | $38.70 | $47.29 | 87,800 | — | — |
| 2018-09-04 | $38.80 | $47.41 | 151,000 | — | — |
| 2018-08-31 | $39.80 | $48.63 | 81,200 | — | — |
| 2018-08-30 | $40.10 | $49.00 | 64,900 | — | — |
| 2018-08-29 | $40.35 | $49.30 | 112,100 | — | — |
| 2018-08-28 | $40.10 | $49.00 | 78,000 | — | — |
| 2018-08-27 | $40.25 | $49.18 | 81,000 | — | — |
| 2018-08-24 | $40.50 | $49.49 | 111,500 | — | — |
| 2018-08-23 | $39.75 | $48.57 | 147,600 | — | — |
| 2018-08-22 | $39.30 | $48.02 | 92,200 | — | — |
| 2018-08-21 | $39.95 | $48.82 | 101,100 | — | — |
| 2018-08-20 | $39.50 | $48.27 | 69,100 | — | — |
| 2018-08-17 | $39.10 | $47.78 | 150,500 | — | — |
| 2018-08-16 | $38.85 | $47.47 | 63,700 | — | — |
| 2018-08-15 | $38.65 | $47.23 | 103,600 | — | — |
| 2018-08-14 | $39.45 | $48.20 | 85,800 | — | — |
| 2018-08-13 | $38.65 | $47.23 | 110,400 | — | — |
| 2018-08-10 | $39.00 | $47.65 | 89,900 | — | — |
| 2018-08-09 | $38.80 | $47.41 | 74,300 | — | — |
| 2018-08-08 | $38.65 | $47.23 | 83,700 | — | — |
| 2018-08-07 | $39.35 | $48.08 | 104,600 | — | — |
| 2018-08-06 | $39.20 | $47.90 | 75,500 | — | — |
| 2018-08-03 | $39.15 | $47.84 | 111,700 | — | — |
| 2018-08-02 | $39.50 | $48.27 | 121,200 | — | — |
| 2018-08-01 | $38.80 | $47.41 | 178,500 | — | — |
| 2018-07-31 | $38.40 | $46.92 | 150,900 | — | — |
| 2018-07-30 | $38.45 | $46.98 | 144,900 | — | — |
| 2018-07-27 | $37.95 | $46.37 | 133,500 | — | — |
| 2018-07-26 | $38.05 | $46.49 | 140,900 | — | — |
| 2018-07-25 | $37.60 | $45.94 | 167,600 | — | — |
| 2018-07-24 | $37.70 | $46.07 | 150,300 | — | — |
| 2018-07-23 | $38.25 | $46.74 | 167,600 | — | — |
| 2018-07-20 | $39.30 | $47.72 | 161,700 | — | — |
| 2018-07-19 | $39.70 | $48.20 | 116,200 | — | — |
| 2018-07-18 | $38.75 | $47.05 | 184,500 | — | — |
| 2018-07-17 | $39.00 | $47.35 | 140,500 | — | — |
| 2018-07-16 | $39.00 | $47.35 | 240,400 | — | — |
| 2018-07-13 | $40.50 | $49.17 | 139,800 | — | — |
| 2018-07-12 | $41.25 | $50.08 | 226,700 | — | — |
| 2018-07-11 | $41.15 | $49.96 | 105,800 | — | — |
| 2018-07-10 | $41.25 | $50.08 | 90,000 | — | — |
| 2018-07-09 | $41.25 | $50.08 | 115,900 | — | — |
| 2018-07-06 | $41.05 | $49.84 | 147,500 | — | — |
| 2018-07-05 | $40.65 | $49.35 | 112,300 | — | — |
| 2018-07-03 | $39.95 | $48.51 | 85,300 | — | — |
| 2018-07-02 | $39.95 | $48.51 | 130,300 | — | — |
| 2018-06-29 | $40.95 | $49.72 | 178,700 | — | — |
| 2018-06-28 | $40.25 | $48.87 | 232,400 | — | — |
| 2018-06-27 | $41.10 | $49.90 | 280,800 | — | — |
| 2018-06-26 | $40.30 | $48.93 | 670,800 | — | — |
| 2018-06-25 | $35.80 | $43.47 | 157,600 | — | — |
| 2018-06-22 | $35.75 | $43.41 | 322,600 | — | — |
| 2018-06-21 | $35.40 | $42.98 | 185,100 | — | — |
| 2018-06-20 | $35.30 | $42.86 | 176,100 | — | — |
| 2018-06-19 | $35.40 | $42.98 | 144,500 | — | — |
| 2018-06-18 | $35.65 | $43.28 | 228,600 | — | — |
| 2018-06-15 | $35.35 | $42.92 | 289,800 | — | — |
| 2018-06-14 | $35.90 | $43.59 | 248,600 | — | — |
| 2018-06-13 | $36.20 | $43.95 | 635,400 | — | — |
| 2018-06-12 | $37.25 | $45.23 | 631,000 | — | — |
| 2018-06-11 | $38.45 | $46.68 | 147,700 | — | — |
| 2018-06-08 | $38.65 | $46.93 | 142,500 | — | — |
| 2018-06-07 | $39.40 | $47.84 | 93,000 | — | — |
| 2018-06-06 | $39.80 | $48.32 | 75,500 | — | — |
| 2018-06-05 | $39.65 | $48.14 | 140,200 | — | — |
| 2018-06-04 | $39.30 | $47.72 | 106,800 | — | — |
| 2018-06-01 | $38.70 | $46.99 | 121,600 | — | — |
| 2018-05-31 | $38.70 | $46.99 | 209,900 | — | — |
| 2018-05-30 | $38.75 | $47.05 | 141,000 | — | — |
| 2018-05-29 | $38.60 | $46.87 | 113,300 | — | — |
| 2018-05-25 | $39.15 | $47.53 | 239,800 | — | — |
| 2018-05-24 | $37.90 | $46.02 | 469,600 | — | — |
| 2018-05-23 | $38.50 | $46.74 | 126,600 | — | — |
| 2018-05-22 | $39.20 | $47.59 | 175,900 | — | — |
| 2018-05-21 | $40.15 | $48.75 | 115,900 | — | — |
| 2018-05-18 | $39.10 | $47.47 | 174,400 | — | — |
| 2018-05-17 | $39.90 | $48.44 | 254,000 | — | — |
| 2018-05-16 | $39.50 | $47.96 | 244,700 | — | — |
| 2018-05-15 | $38.85 | $47.17 | 109,400 | — | — |
| 2018-05-14 | $38.95 | $47.29 | 144,600 | — | — |
| 2018-05-11 | $38.15 | $46.32 | 178,200 | — | — |
| 2018-05-10 | $38.60 | $46.87 | 141,100 | — | — |
| 2018-05-09 | $38.55 | $46.81 | 225,300 | — | — |
| 2018-05-08 | $38.90 | $47.23 | 374,700 | — | — |
| 2018-05-07 | $38.45 | $46.68 | 279,800 | — | — |
| 2018-05-04 | $38.40 | $46.62 | 305,600 | — | — |
| 2018-05-03 | $40.80 | $49.54 | 160,800 | — | — |
| 2018-05-02 | $41.40 | $50.27 | 288,800 | — | — |
| 2018-05-01 | $40.40 | $49.05 | 207,300 | — | — |
| 2018-04-30 | $40.00 | $48.57 | 259,200 | — | — |
| 2018-04-27 | $40.75 | $49.48 | 250,500 | — | — |
| 2018-04-26 | $39.95 | $48.51 | 337,200 | — | — |
| 2018-04-25 | $38.10 | $46.26 | 158,900 | — | — |
| 2018-04-24 | $37.20 | $45.17 | 161,300 | — | — |
| 2018-04-23 | $37.50 | $45.53 | 195,200 | — | — |
| 2018-04-20 | $37.10 | $45.04 | 271,800 | — | — |
| 2018-04-19 | $38.45 | $46.38 | 229,200 | — | — |
| 2018-04-18 | $39.35 | $47.47 | 284,100 | — | — |
| 2018-04-17 | $38.85 | $46.86 | 283,300 | — | — |
| 2018-04-16 | $37.80 | $45.60 | 312,200 | — | — |
| 2018-04-13 | $37.60 | $45.36 | 619,600 | — | — |
| 2018-04-12 | $36.80 | $44.39 | 1,183,500 | — | — |
| 2018-04-11 | $42.90 | $51.75 | 188,100 | — | — |
| 2018-04-10 | $42.40 | $51.14 | 165,600 | — | — |
| 2018-04-09 | $41.80 | $50.42 | 265,000 | — | — |
| 2018-04-06 | $43.15 | $52.05 | 283,200 | — | — |
| 2018-04-05 | $43.35 | $52.29 | 241,600 | — | — |
| 2018-04-04 | $43.40 | $52.35 | 214,300 | — | — |
| 2018-04-03 | $42.40 | $51.14 | 311,400 | — | — |
| 2018-04-02 | $40.70 | $49.09 | 266,900 | — | — |
| 2018-03-29 | $42.95 | $51.81 | 546,800 | — | — |
| 2018-03-28 | $44.80 | $54.04 | 514,200 | — | — |
| 2018-03-27 | $38.20 | $46.08 | 118,200 | — | — |
| 2018-03-26 | $38.75 | $46.74 | 99,900 | — | — |
| 2018-03-23 | $37.90 | $45.72 | 116,900 | — | — |
| 2018-03-22 | $39.20 | $47.28 | 108,500 | — | — |
| 2018-03-21 | $40.75 | $49.15 | 62,400 | — | — |
| 2018-03-20 | $40.15 | $48.43 | 101,600 | — | — |
| 2018-03-19 | $40.45 | $48.79 | 114,600 | — | — |
| 2018-03-16 | $40.75 | $49.15 | 191,800 | — | — |
| 2018-03-15 | $40.50 | $48.85 | 138,600 | — | — |
| 2018-03-14 | $41.25 | $49.76 | 103,600 | — | — |
| 2018-03-13 | $41.50 | $50.06 | 303,200 | — | — |
| 2018-03-12 | $42.80 | $51.63 | 175,300 | — | — |
| 2018-03-09 | $42.75 | $51.57 | 176,600 | — | — |
| 2018-03-08 | $41.10 | $49.58 | 205,300 | — | — |
| 2018-03-07 | $40.45 | $48.79 | 109,100 | — | — |
| 2018-03-06 | $40.20 | $48.49 | 124,600 | — | — |
| 2018-03-05 | $39.75 | $47.95 | 144,600 | — | — |
| 2018-03-02 | $40.40 | $48.73 | 93,800 | — | — |
| 2018-03-01 | $40.05 | $48.31 | 160,200 | — | — |
| 2018-02-28 | $39.95 | $48.19 | 195,900 | — | — |
| 2018-02-27 | $39.10 | $47.16 | 468,700 | — | — |
| 2018-02-26 | $40.55 | $48.91 | 177,300 | — | — |
| 2018-02-23 | $39.25 | $47.35 | 193,500 | — | — |
| 2018-02-22 | $39.65 | $47.83 | 169,300 | — | — |
| 2018-02-21 | $39.75 | $47.95 | 187,000 | — | — |
| 2018-02-20 | $40.50 | $48.85 | 151,700 | — | — |
| 2018-02-16 | $40.40 | $48.73 | 189,200 | — | — |
| 2018-02-15 | $40.05 | $48.31 | 130,400 | — | — |
| 2018-02-14 | $40.15 | $48.43 | 223,000 | — | — |
| 2018-02-13 | $39.50 | $47.65 | 109,900 | — | — |
| 2018-02-12 | $39.20 | $47.28 | 189,900 | — | — |
| 2018-02-09 | $39.50 | $47.65 | 259,500 | — | — |
| 2018-02-08 | $38.90 | $46.92 | 160,700 | — | — |
| 2018-02-07 | $40.35 | $48.67 | 202,600 | — | — |
| 2018-02-06 | $40.35 | $48.67 | 296,600 | — | — |
| 2018-02-05 | $39.65 | $47.83 | 351,700 | — | — |
| 2018-02-02 | $42.10 | $50.78 | 208,400 | — | — |
| 2018-02-01 | $43.05 | $51.93 | 286,400 | — | — |
| 2018-01-31 | $43.60 | $52.59 | 223,800 | — | — |
| 2018-01-30 | $44.00 | $53.07 | 232,700 | — | — |
| 2018-01-29 | $44.75 | $53.98 | 179,400 | — | — |
| 2018-01-26 | $45.50 | $54.88 | 135,100 | — | — |
| 2018-01-25 | $45.30 | $54.64 | 204,800 | — | — |
| 2018-01-24 | $45.65 | $55.07 | 250,000 | — | — |
| 2018-01-23 | $45.70 | $55.13 | 138,300 | — | — |
| 2018-01-22 | $45.85 | $55.31 | 205,200 | — | — |
| 2018-01-19 | $45.10 | $54.40 | 413,100 | — | — |
| 2018-01-18 | $44.75 | $53.98 | 202,700 | — | — |
| 2018-01-17 | $45.55 | $54.94 | 264,500 | — | — |
| 2018-01-16 | $45.00 | $54.28 | 216,100 | — | — |
| 2018-01-12 | $45.75 | $55.19 | 215,100 | — | — |
| 2018-01-11 | $46.35 | $55.91 | 290,700 | — | — |
| 2018-01-10 | $45.05 | $54.34 | 176,000 | — | — |
| 2018-01-09 | $44.85 | $54.10 | 232,700 | — | — |
| 2018-01-08 | $45.50 | $54.88 | 206,200 | — | — |
| 2018-01-05 | $45.75 | $55.19 | 175,100 | — | — |
| 2018-01-04 | $45.35 | $54.70 | 200,200 | — | — |
| 2018-01-03 | $45.50 | $54.88 | 287,200 | — | — |
| 2018-01-02 | $46.35 | $55.91 | 240,600 | — | — |