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
- 1991-07-16 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 | $29.51 | $29.51 | 777,700 | — | — |
| 2018-12-28 | $28.49 | $28.49 | 1,196,000 | — | — |
| 2018-12-27 | $28.92 | $28.92 | 955,000 | — | — |
| 2018-12-26 | $29.50 | $29.50 | 861,500 | — | — |
| 2018-12-24 | $27.94 | $27.94 | 479,700 | — | — |
| 2018-12-21 | $28.45 | $28.45 | 1,331,000 | — | — |
| 2018-12-20 | $29.76 | $29.76 | 1,034,800 | — | — |
| 2018-12-19 | $29.89 | $29.89 | 1,311,600 | — | — |
| 2018-12-18 | $31.82 | $31.82 | 968,400 | — | — |
| 2018-12-17 | $32.95 | $32.95 | 986,300 | — | — |
| 2018-12-14 | $32.82 | $32.82 | 1,283,600 | — | — |
| 2018-12-13 | $33.77 | $33.77 | 1,170,100 | — | — |
| 2018-12-12 | $35.50 | $35.50 | 719,800 | — | — |
| 2018-12-11 | $34.47 | $34.47 | 767,500 | — | — |
| 2018-12-10 | $34.28 | $34.28 | 763,200 | — | — |
| 2018-12-07 | $34.01 | $34.01 | 1,001,000 | — | — |
| 2018-12-06 | $34.77 | $34.77 | 1,052,200 | — | — |
| 2018-12-04 | $35.11 | $35.11 | 1,471,600 | — | — |
| 2018-12-03 | $36.40 | $36.40 | 925,100 | — | — |
| 2018-11-30 | $36.44 | $36.44 | 1,435,800 | — | — |
| 2018-11-29 | $35.75 | $35.75 | 2,963,400 | — | — |
| 2018-11-28 | $36.88 | $36.88 | 792,800 | — | — |
| 2018-11-27 | $35.36 | $35.36 | 616,300 | — | — |
| 2018-11-26 | $35.74 | $35.74 | 785,000 | — | — |
| 2018-11-23 | $34.34 | $34.34 | 277,400 | — | — |
| 2018-11-21 | $34.35 | $34.35 | 734,700 | — | — |
| 2018-11-20 | $33.42 | $33.42 | 1,006,700 | — | — |
| 2018-11-19 | $34.03 | $34.03 | 745,400 | — | — |
| 2018-11-16 | $34.49 | $34.49 | 833,400 | — | — |
| 2018-11-15 | $34.09 | $34.09 | 976,300 | — | — |
| 2018-11-14 | $33.00 | $33.00 | 1,036,000 | — | — |
| 2018-11-13 | $33.87 | $33.87 | 1,187,100 | — | — |
| 2018-11-12 | $34.70 | $34.70 | 1,247,200 | — | — |
| 2018-11-09 | $37.67 | $37.67 | 820,600 | — | — |
| 2018-11-08 | $39.00 | $39.00 | 732,300 | — | — |
| 2018-11-07 | $39.04 | $39.04 | 1,308,100 | — | — |
| 2018-11-06 | $38.92 | $38.92 | 1,120,700 | — | — |
| 2018-11-05 | $37.68 | $37.68 | 1,063,800 | — | — |
| 2018-11-02 | $37.74 | $37.74 | 1,997,300 | — | — |
| 2018-11-01 | $40.83 | $40.83 | 6,900 | — | — |
| 2018-10-31 | $40.83 | $40.83 | 1,372,900 | — | — |
| 2018-10-30 | $39.80 | $39.80 | 1,875,100 | — | — |
| 2018-10-29 | $40.37 | $40.37 | 1,047,300 | — | — |
| 2018-10-26 | $41.38 | $41.38 | 804,600 | — | — |
| 2018-10-25 | $41.67 | $41.67 | 1,068,400 | — | — |
| 2018-10-24 | $40.03 | $40.03 | 1,824,800 | — | — |
| 2018-10-23 | $40.19 | $40.19 | 1,627,700 | — | — |
| 2018-10-22 | $38.86 | $38.86 | 1,311,600 | — | — |
| 2018-10-19 | $40.16 | $40.16 | 634,200 | — | — |
| 2018-10-18 | $40.80 | $40.80 | 773,600 | — | — |
| 2018-10-17 | $41.33 | $41.33 | 993,900 | — | — |
| 2018-10-16 | $42.32 | $42.32 | 1,235,100 | — | — |
| 2018-10-15 | $41.52 | $41.52 | 582,700 | — | — |
| 2018-10-12 | $41.64 | $41.64 | 659,600 | — | — |
| 2018-10-11 | $41.59 | $41.59 | 497,300 | — | — |
| 2018-10-10 | $42.53 | $42.53 | 460,400 | — | — |
| 2018-10-09 | $43.20 | $43.20 | 780,700 | — | — |
| 2018-10-08 | $44.41 | $44.41 | 472,000 | — | — |
| 2018-10-05 | $44.61 | $44.61 | 839,200 | — | — |
| 2018-10-04 | $43.48 | $43.48 | 543,100 | — | — |
| 2018-10-03 | $43.80 | $43.80 | 464,400 | — | — |
| 2018-10-02 | $42.91 | $42.91 | 487,700 | — | — |
| 2018-10-01 | $42.91 | $42.91 | 513,100 | — | — |
| 2018-09-28 | $42.44 | $42.44 | 1,189,400 | — | — |
| 2018-09-27 | $43.29 | $43.29 | 625,200 | — | — |
| 2018-09-26 | $42.39 | $42.39 | 860,500 | — | — |
| 2018-09-25 | $42.69 | $42.69 | 576,200 | — | — |
| 2018-09-24 | $42.17 | $42.17 | 485,600 | — | — |
| 2018-09-21 | $41.56 | $41.56 | 1,400,700 | — | — |
| 2018-09-20 | $41.11 | $41.11 | 661,600 | — | — |
| 2018-09-19 | $39.58 | $39.58 | 362,600 | — | — |
| 2018-09-18 | $39.03 | $39.03 | 645,500 | — | — |
| 2018-09-17 | $38.60 | $38.60 | 585,400 | — | — |
| 2018-09-14 | $39.66 | $39.66 | 490,700 | — | — |
| 2018-09-13 | $39.70 | $39.70 | 417,300 | — | — |
| 2018-09-12 | $39.88 | $39.88 | 671,100 | — | — |
| 2018-09-11 | $39.86 | $39.86 | 683,600 | — | — |
| 2018-09-10 | $40.09 | $40.09 | 661,300 | — | — |
| 2018-09-07 | $40.69 | $40.69 | 795,800 | — | — |
| 2018-09-06 | $42.95 | $42.95 | 487,200 | — | — |
| 2018-09-05 | $44.51 | $44.51 | 644,700 | — | — |
| 2018-09-04 | $44.51 | $44.51 | 409,000 | — | — |
| 2018-08-31 | $44.84 | $44.84 | 684,800 | — | — |
| 2018-08-30 | $45.85 | $45.85 | 326,900 | — | — |
| 2018-08-29 | $45.61 | $45.61 | 464,100 | — | — |
| 2018-08-28 | $46.12 | $46.12 | 319,300 | — | — |
| 2018-08-27 | $46.03 | $46.03 | 396,700 | — | — |
| 2018-08-24 | $44.85 | $44.85 | 339,400 | — | — |
| 2018-08-23 | $44.87 | $44.87 | 391,800 | — | — |
| 2018-08-22 | $45.46 | $45.46 | 234,600 | — | — |
| 2018-08-21 | $45.69 | $45.69 | 504,300 | — | — |
| 2018-08-20 | $44.38 | $44.38 | 490,000 | — | — |
| 2018-08-17 | $44.53 | $44.53 | 297,100 | — | — |
| 2018-08-16 | $44.21 | $44.21 | 466,900 | — | — |
| 2018-08-15 | $43.76 | $43.76 | 298,900 | — | — |
| 2018-08-14 | $44.45 | $44.45 | 330,900 | — | — |
| 2018-08-13 | $43.79 | $43.79 | 528,700 | — | — |
| 2018-08-10 | $44.03 | $44.03 | 508,100 | — | — |
| 2018-08-09 | $44.79 | $44.79 | 319,200 | — | — |
| 2018-08-08 | $44.96 | $44.96 | 285,800 | — | — |
| 2018-08-07 | $44.98 | $44.98 | 263,100 | — | — |
| 2018-08-06 | $45.03 | $45.03 | 551,500 | — | — |
| 2018-08-03 | $43.75 | $43.75 | 576,900 | — | — |
| 2018-08-02 | $44.64 | $44.64 | 498,200 | — | — |
| 2018-08-01 | $43.48 | $43.48 | 866,000 | — | — |
| 2018-07-31 | $43.85 | $43.85 | 879,400 | — | — |
| 2018-07-30 | $43.94 | $43.94 | 578,400 | — | — |
| 2018-07-27 | $43.91 | $43.91 | 922,100 | — | — |
| 2018-07-26 | $44.79 | $44.79 | 992,100 | — | — |
| 2018-07-25 | $43.96 | $43.96 | 1,257,200 | — | — |
| 2018-07-24 | $45.26 | $45.26 | 833,800 | — | — |
| 2018-07-23 | $45.00 | $45.00 | 620,100 | — | — |
| 2018-07-20 | $45.04 | $45.04 | 637,400 | — | — |
| 2018-07-19 | $45.28 | $45.28 | 396,900 | — | — |
| 2018-07-18 | $45.02 | $45.02 | 486,000 | — | — |
| 2018-07-17 | $45.12 | $45.12 | 508,100 | — | — |
| 2018-07-16 | $44.57 | $44.57 | 1,042,400 | — | — |
| 2018-07-13 | $44.27 | $44.27 | 460,600 | — | — |
| 2018-07-12 | $43.58 | $43.58 | 614,100 | — | — |
| 2018-07-11 | $42.89 | $42.89 | 579,300 | — | — |
| 2018-07-10 | $43.28 | $43.28 | 395,700 | — | — |
| 2018-07-09 | $43.29 | $43.29 | 651,700 | — | — |
| 2018-07-06 | $42.53 | $42.53 | 542,200 | — | — |
| 2018-07-05 | $41.21 | $41.21 | 821,300 | — | — |
| 2018-07-03 | $40.69 | $40.69 | 493,500 | — | — |
| 2018-07-02 | $41.91 | $41.91 | 578,200 | — | — |
| 2018-06-29 | $41.16 | $41.16 | 630,500 | — | — |
| 2018-06-28 | $40.80 | $40.80 | 818,800 | — | — |
| 2018-06-27 | $40.56 | $40.56 | 829,200 | — | — |
| 2018-06-26 | $42.34 | $42.34 | 689,000 | — | — |
| 2018-06-25 | $42.30 | $42.30 | 914,000 | — | — |
| 2018-06-22 | $44.13 | $44.13 | 1,212,600 | — | — |
| 2018-06-21 | $43.65 | $43.65 | 2,033,800 | — | — |
| 2018-06-20 | $51.36 | $51.36 | 428,900 | — | — |
| 2018-06-19 | $50.97 | $50.97 | 741,700 | — | — |
| 2018-06-18 | $50.77 | $50.77 | 647,500 | — | — |
| 2018-06-15 | $50.30 | $50.30 | 1,214,600 | — | — |
| 2018-06-14 | $50.14 | $50.14 | 1,085,300 | — | — |
| 2018-06-13 | $48.99 | $48.99 | 450,100 | — | — |
| 2018-06-12 | $49.78 | $49.78 | 446,300 | — | — |
| 2018-06-11 | $49.03 | $49.03 | 497,300 | — | — |
| 2018-06-08 | $48.61 | $48.61 | 465,100 | — | — |
| 2018-06-07 | $48.30 | $48.30 | 580,100 | — | — |
| 2018-06-06 | $48.31 | $48.31 | 937,000 | — | — |
| 2018-06-05 | $46.39 | $46.39 | 632,300 | — | — |
| 2018-06-04 | $45.60 | $45.60 | 770,900 | — | — |
| 2018-06-01 | $47.59 | $47.59 | 401,300 | — | — |
| 2018-05-31 | $47.20 | $47.20 | 652,500 | — | — |
| 2018-05-30 | $47.90 | $47.90 | 750,300 | — | — |
| 2018-05-29 | $46.51 | $46.51 | 670,400 | — | — |
| 2018-05-25 | $45.77 | $45.77 | 418,700 | — | — |
| 2018-05-24 | $45.42 | $45.42 | 375,500 | — | — |
| 2018-05-23 | $45.64 | $45.64 | 414,600 | — | — |
| 2018-05-22 | $45.58 | $45.58 | 861,500 | — | — |
| 2018-05-21 | $45.22 | $45.22 | 722,900 | — | — |
| 2018-05-18 | $46.27 | $46.27 | 792,700 | — | — |
| 2018-05-17 | $46.01 | $46.01 | 822,900 | — | — |
| 2018-05-16 | $47.68 | $47.68 | 1,435,100 | — | — |
| 2018-05-15 | $46.24 | $46.24 | 627,400 | — | — |
| 2018-05-14 | $47.04 | $47.04 | 629,500 | — | — |
| 2018-05-11 | $46.71 | $46.71 | 692,500 | — | — |
| 2018-05-10 | $45.79 | $45.79 | 1,113,800 | — | — |
| 2018-05-09 | $44.70 | $44.70 | 488,700 | — | — |
| 2018-05-08 | $44.19 | $44.19 | 991,600 | — | — |
| 2018-05-07 | $43.80 | $43.80 | 595,500 | — | — |
| 2018-05-04 | $43.43 | $43.43 | 869,200 | — | — |
| 2018-05-03 | $43.31 | $43.31 | 493,100 | — | — |
| 2018-05-02 | $43.98 | $43.98 | 591,100 | — | — |
| 2018-05-01 | $44.67 | $44.67 | 851,800 | — | — |
| 2018-04-30 | $44.27 | $44.27 | 811,500 | — | — |
| 2018-04-27 | $44.74 | $44.74 | 848,300 | — | — |
| 2018-04-26 | $46.05 | $46.05 | 1,270,800 | — | — |
| 2018-04-25 | $44.07 | $44.07 | 872,700 | — | — |
| 2018-04-24 | $44.37 | $44.37 | 892,600 | — | — |
| 2018-04-23 | $45.18 | $45.18 | 987,300 | — | — |
| 2018-04-20 | $46.02 | $46.02 | 1,421,700 | — | — |
| 2018-04-19 | $46.15 | $46.15 | 1,006,600 | — | — |
| 2018-04-18 | $46.85 | $46.85 | 1,942,200 | — | — |
| 2018-04-17 | $46.36 | $46.36 | 2,070,500 | — | — |
| 2018-04-16 | $44.43 | $44.43 | 6,109,200 | — | — |
| 2018-04-13 | $42.53 | $42.53 | 692,300 | — | — |
| 2018-04-12 | $42.96 | $42.96 | 955,000 | — | — |
| 2018-04-11 | $43.00 | $43.00 | 1,489,500 | — | — |
| 2018-04-10 | $43.25 | $43.25 | 1,270,100 | — | — |
| 2018-04-09 | $42.43 | $42.43 | 1,098,200 | — | — |
| 2018-04-06 | $42.18 | $42.18 | 1,310,600 | — | — |
| 2018-04-05 | $42.69 | $42.69 | 939,500 | — | — |
| 2018-04-04 | $44.16 | $44.16 | 1,901,800 | — | — |
| 2018-04-03 | $43.68 | $43.68 | 3,138,300 | — | — |
| 2018-04-02 | $45.23 | $45.23 | 8,053,800 | — | — |
| 2018-03-29 | $57.96 | $57.96 | 993,100 | — | — |
| 2018-03-28 | $59.23 | $59.23 | 522,500 | — | — |
| 2018-03-27 | $59.05 | $59.05 | 470,900 | — | — |
| 2018-03-26 | $60.66 | $60.66 | 539,200 | — | — |
| 2018-03-23 | $58.28 | $58.28 | 418,200 | — | — |
| 2018-03-22 | $59.24 | $59.24 | 404,300 | — | — |
| 2018-03-21 | $60.50 | $60.50 | 564,500 | — | — |
| 2018-03-20 | $60.32 | $60.32 | 452,800 | — | — |
| 2018-03-19 | $60.46 | $60.46 | 564,700 | — | — |
| 2018-03-16 | $61.25 | $61.25 | 1,171,700 | — | — |
| 2018-03-15 | $61.63 | $61.63 | 521,000 | — | — |
| 2018-03-14 | $61.50 | $61.50 | 537,900 | — | — |
| 2018-03-13 | $60.35 | $60.35 | 669,500 | — | — |
| 2018-03-12 | $60.53 | $60.53 | 732,200 | — | — |
| 2018-03-09 | $58.49 | $58.49 | 1,089,600 | — | — |
| 2018-03-08 | $60.73 | $60.73 | 858,100 | — | — |
| 2018-03-07 | $58.53 | $58.53 | 1,993,400 | — | — |
| 2018-03-06 | $58.88 | $58.88 | 1,207,900 | — | — |
| 2018-03-05 | $59.91 | $59.91 | 1,195,600 | — | — |
| 2018-03-02 | $60.05 | $60.05 | 1,266,100 | — | — |
| 2018-03-01 | $57.41 | $57.41 | 897,900 | — | — |
| 2018-02-28 | $57.08 | $57.08 | 824,800 | — | — |
| 2018-02-27 | $57.43 | $57.43 | 836,700 | — | — |
| 2018-02-26 | $58.12 | $58.12 | 629,200 | — | — |
| 2018-02-23 | $58.60 | $58.60 | 937,100 | — | — |
| 2018-02-22 | $56.55 | $56.55 | 1,876,000 | — | — |
| 2018-02-21 | $63.19 | $63.19 | 1,246,300 | — | — |
| 2018-02-20 | $64.75 | $64.75 | 1,725,500 | — | — |
| 2018-02-16 | $67.26 | $67.26 | 2,687,500 | — | — |
| 2018-02-15 | $63.75 | $63.75 | 2,493,800 | — | — |
| 2018-02-14 | $59.29 | $59.29 | 1,721,100 | — | — |
| 2018-02-13 | $54.69 | $54.69 | 1,090,500 | — | — |
| 2018-02-12 | $55.36 | $55.36 | 840,900 | — | — |
| 2018-02-09 | $53.89 | $53.89 | 746,300 | — | — |
| 2018-02-08 | $53.67 | $53.67 | 584,600 | — | — |
| 2018-02-07 | $56.00 | $56.00 | 668,900 | — | — |
| 2018-02-06 | $55.66 | $55.66 | 903,400 | — | — |
| 2018-02-05 | $55.70 | $55.70 | 2,253,800 | — | — |
| 2018-02-02 | $63.42 | $63.42 | 2,911,400 | — | — |
| 2018-02-01 | $58.33 | $58.33 | 713,800 | — | — |
| 2018-01-31 | $57.17 | $57.17 | 1,050,800 | — | — |
| 2018-01-30 | $57.29 | $57.29 | 856,100 | — | — |
| 2018-01-29 | $58.79 | $58.79 | 893,500 | — | — |
| 2018-01-26 | $59.23 | $59.23 | 552,100 | — | — |
| 2018-01-25 | $59.85 | $59.85 | 350,800 | — | — |
| 2018-01-24 | $58.84 | $58.84 | 507,400 | — | — |
| 2018-01-23 | $59.19 | $59.19 | 774,400 | — | — |
| 2018-01-22 | $57.62 | $57.62 | 728,400 | — | — |
| 2018-01-19 | $57.03 | $57.03 | 716,700 | — | — |
| 2018-01-18 | $56.12 | $56.12 | 758,700 | — | — |
| 2018-01-17 | $56.97 | $56.97 | 1,244,100 | — | — |
| 2018-01-16 | $56.57 | $56.57 | 1,378,400 | — | — |
| 2018-01-12 | $58.71 | $58.71 | 707,400 | — | — |
| 2018-01-11 | $58.97 | $58.97 | 1,004,400 | — | — |
| 2018-01-10 | $58.71 | $58.71 | 1,823,100 | — | — |
| 2018-01-09 | $56.64 | $56.64 | 953,800 | — | — |
| 2018-01-08 | $53.61 | $53.61 | 727,000 | — | — |
| 2018-01-05 | $54.14 | $54.14 | 483,100 | — | — |
| 2018-01-04 | $54.54 | $54.54 | 1,285,600 | — | — |
| 2018-01-03 | $55.89 | $55.89 | 501,200 | — | — |
| 2018-01-02 | $55.22 | $55.22 | 584,500 | — | — |