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
- 1990-05-11 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 | $35.70 | $46.14 | 761,600 | — | — |
| 2018-12-28 | $35.11 | $45.38 | 628,100 | — | — |
| 2018-12-27 | $34.31 | $44.34 | 446,500 | — | — |
| 2018-12-26 | $34.36 | $44.41 | 736,800 | — | — |
| 2018-12-24 | $33.24 | $42.96 | 594,300 | — | — |
| 2018-12-21 | $33.64 | $43.48 | 1,092,700 | — | — |
| 2018-12-20 | $34.29 | $44.32 | 667,800 | — | — |
| 2018-12-19 | $34.04 | $43.99 | 704,300 | — | — |
| 2018-12-18 | $34.17 | $44.16 | 819,600 | — | — |
| 2018-12-17 | $33.74 | $43.60 | 725,200 | — | — |
| 2018-12-14 | $33.37 | $43.13 | 517,500 | — | — |
| 2018-12-13 | $33.45 | $43.23 | 814,800 | — | — |
| 2018-12-12 | $34.04 | $43.99 | 633,100 | — | — |
| 2018-12-11 | $33.84 | $43.73 | 535,600 | — | — |
| 2018-12-10 | $33.78 | $43.66 | 659,100 | — | — |
| 2018-12-07 | $34.57 | $44.68 | 453,500 | — | — |
| 2018-12-06 | $35.24 | $45.54 | 925,400 | — | — |
| 2018-12-04 | $35.37 | $45.71 | 977,100 | — | — |
| 2018-12-03 | $37.18 | $48.05 | 443,000 | — | — |
| 2018-11-30 | $37.13 | $47.99 | 559,000 | — | — |
| 2018-11-29 | $37.15 | $48.01 | 605,300 | — | — |
| 2018-11-28 | $38.29 | $49.49 | 708,800 | — | — |
| 2018-11-27 | $37.55 | $48.53 | 675,000 | — | — |
| 2018-11-26 | $37.70 | $48.72 | 855,100 | — | — |
| 2018-11-23 | $37.25 | $48.14 | 218,300 | — | — |
| 2018-11-21 | $37.09 | $47.93 | 606,000 | — | — |
| 2018-11-20 | $36.53 | $47.21 | 682,000 | — | — |
| 2018-11-19 | $37.57 | $48.55 | 549,600 | — | — |
| 2018-11-16 | $37.16 | $48.02 | 733,700 | — | — |
| 2018-11-15 | $38.07 | $49.20 | 713,100 | — | — |
| 2018-11-14 | $38.57 | $49.85 | 607,600 | — | — |
| 2018-11-13 | $39.27 | $50.75 | 499,200 | — | — |
| 2018-11-12 | $39.41 | $50.93 | 683,800 | — | — |
| 2018-11-09 | $38.98 | $50.38 | 650,600 | — | — |
| 2018-11-08 | $39.37 | $50.88 | 622,900 | — | — |
| 2018-11-07 | $39.09 | $50.52 | 999,000 | — | — |
| 2018-11-06 | $39.35 | $50.86 | 742,000 | — | — |
| 2018-11-05 | $39.44 | $50.97 | 1,038,400 | — | — |
| 2018-11-02 | $40.70 | $52.60 | 936,400 | — | — |
| 2018-11-01 | $40.60 | $52.47 | 1,070,500 | — | — |
| 2018-10-31 | $40.48 | $52.32 | 1,570,800 | — | — |
| 2018-10-30 | $40.46 | $52.29 | 2,457,600 | — | — |
| 2018-10-29 | $42.18 | $54.51 | 1,270,400 | — | — |
| 2018-10-26 | $42.65 | $55.12 | 893,000 | — | — |
| 2018-10-25 | $42.37 | $54.76 | 841,700 | — | — |
| 2018-10-24 | $41.37 | $53.47 | 1,950,000 | — | — |
| 2018-10-23 | $40.48 | $52.32 | 1,113,500 | — | — |
| 2018-10-22 | $38.78 | $50.12 | 781,500 | — | — |
| 2018-10-19 | $38.90 | $50.27 | 652,100 | — | — |
| 2018-10-18 | $38.67 | $49.98 | 857,100 | — | — |
| 2018-10-17 | $39.86 | $51.51 | 1,226,300 | — | — |
| 2018-10-16 | $40.01 | $51.71 | 729,200 | — | — |
| 2018-10-15 | $38.76 | $50.09 | 811,200 | — | — |
| 2018-10-12 | $38.06 | $49.19 | 1,268,500 | — | — |
| 2018-10-11 | $39.04 | $50.45 | 1,777,800 | — | — |
| 2018-10-10 | $39.85 | $51.50 | 989,200 | — | — |
| 2018-10-09 | $39.84 | $51.49 | 1,147,600 | — | — |
| 2018-10-08 | $39.89 | $51.55 | 901,900 | — | — |
| 2018-10-05 | $39.20 | $50.66 | 1,122,400 | — | — |
| 2018-10-04 | $39.34 | $50.84 | 1,576,300 | — | — |
| 2018-10-03 | $40.09 | $51.81 | 1,336,200 | — | — |
| 2018-10-02 | $40.61 | $52.48 | 1,016,100 | — | — |
| 2018-10-01 | $41.53 | $53.67 | 487,800 | — | — |
| 2018-09-28 | $41.55 | $53.70 | 751,600 | — | — |
| 2018-09-27 | $42.11 | $54.42 | 492,500 | — | — |
| 2018-09-26 | $42.53 | $54.97 | 556,300 | — | — |
| 2018-09-25 | $42.53 | $54.97 | 644,700 | — | — |
| 2018-09-24 | $43.53 | $56.26 | 413,800 | — | — |
| 2018-09-21 | $44.39 | $57.37 | 872,300 | — | — |
| 2018-09-20 | $44.47 | $57.47 | 554,900 | — | — |
| 2018-09-19 | $43.91 | $56.75 | 809,000 | — | — |
| 2018-09-18 | $43.09 | $55.69 | 720,300 | — | — |
| 2018-09-17 | $43.53 | $56.26 | 740,700 | — | — |
| 2018-09-14 | $44.90 | $58.03 | 575,900 | — | — |
| 2018-09-13 | $43.81 | $56.62 | 410,700 | — | — |
| 2018-09-12 | $43.77 | $56.57 | 440,000 | — | — |
| 2018-09-11 | $43.83 | $56.65 | 510,700 | — | — |
| 2018-09-10 | $44.19 | $57.11 | 676,900 | — | — |
| 2018-09-07 | $43.53 | $56.26 | 677,700 | — | — |
| 2018-09-06 | $43.69 | $56.46 | 697,200 | — | — |
| 2018-09-05 | $44.72 | $57.80 | 803,100 | — | — |
| 2018-09-04 | $44.91 | $58.04 | 822,500 | — | — |
| 2018-08-31 | $45.35 | $58.61 | 591,200 | — | — |
| 2018-08-30 | $45.46 | $58.75 | 392,100 | — | — |
| 2018-08-29 | $45.95 | $59.38 | 359,800 | — | — |
| 2018-08-28 | $46.42 | $59.99 | 310,300 | — | — |
| 2018-08-27 | $46.20 | $59.71 | 550,000 | — | — |
| 2018-08-24 | $45.66 | $59.01 | 504,300 | — | — |
| 2018-08-23 | $46.38 | $59.94 | 498,200 | — | — |
| 2018-08-22 | $47.02 | $60.77 | 504,400 | — | — |
| 2018-08-21 | $47.59 | $61.50 | 541,700 | — | — |
| 2018-08-20 | $46.83 | $60.52 | 549,600 | — | — |
| 2018-08-17 | $46.38 | $59.94 | 750,400 | — | — |
| 2018-08-16 | $46.03 | $59.49 | 693,500 | — | — |
| 2018-08-15 | $46.00 | $59.45 | 820,400 | — | — |
| 2018-08-14 | $46.00 | $59.45 | 643,400 | — | — |
| 2018-08-13 | $45.80 | $59.19 | 620,200 | — | — |
| 2018-08-10 | $46.31 | $59.85 | 498,400 | — | — |
| 2018-08-09 | $47.05 | $60.81 | 730,600 | — | — |
| 2018-08-08 | $47.70 | $61.65 | 570,200 | — | — |
| 2018-08-07 | $48.35 | $62.49 | 569,700 | — | — |
| 2018-08-06 | $47.80 | $61.78 | 1,035,300 | — | — |
| 2018-08-03 | $47.26 | $61.08 | 778,700 | — | — |
| 2018-08-02 | $46.33 | $59.88 | 1,158,200 | — | — |
| 2018-08-01 | $47.26 | $61.08 | 1,818,600 | — | — |
| 2018-07-31 | $48.53 | $62.72 | 1,379,300 | — | — |
| 2018-07-30 | $47.61 | $61.53 | 1,467,800 | — | — |
| 2018-07-27 | $45.94 | $59.37 | 902,600 | — | — |
| 2018-07-26 | $45.86 | $59.27 | 1,250,200 | — | — |
| 2018-07-25 | $46.28 | $59.81 | 1,711,400 | — | — |
| 2018-07-24 | $48.18 | $62.27 | 665,000 | — | — |
| 2018-07-23 | $48.89 | $63.18 | 615,100 | — | — |
| 2018-07-20 | $48.59 | $62.80 | 548,500 | — | — |
| 2018-07-19 | $49.36 | $63.79 | 649,800 | — | — |
| 2018-07-18 | $48.94 | $63.25 | 1,069,700 | — | — |
| 2018-07-17 | $49.64 | $64.15 | 424,600 | — | — |
| 2018-07-16 | $49.17 | $63.55 | 500,100 | — | — |
| 2018-07-13 | $48.85 | $63.13 | 847,200 | — | — |
| 2018-07-12 | $47.71 | $61.66 | 761,700 | — | — |
| 2018-07-11 | $47.75 | $61.71 | 1,242,600 | — | — |
| 2018-07-10 | $48.38 | $62.53 | 2,694,100 | — | — |
| 2018-07-09 | $50.48 | $65.24 | 544,900 | — | — |
| 2018-07-06 | $49.73 | $64.27 | 833,400 | — | — |
| 2018-07-05 | $48.96 | $63.28 | 863,600 | — | — |
| 2018-07-03 | $48.27 | $62.38 | 308,600 | — | — |
| 2018-07-02 | $48.39 | $62.54 | 585,400 | — | — |
| 2018-06-29 | $48.58 | $62.78 | 1,128,200 | — | — |
| 2018-06-28 | $49.14 | $63.51 | 912,700 | — | — |
| 2018-06-27 | $48.98 | $63.30 | 1,121,700 | — | — |
| 2018-06-26 | $49.95 | $64.55 | 816,400 | — | — |
| 2018-06-25 | $49.82 | $64.39 | 1,697,900 | — | — |
| 2018-06-22 | $50.18 | $64.85 | 1,281,300 | — | — |
| 2018-06-21 | $50.48 | $65.24 | 867,300 | — | — |
| 2018-06-20 | $51.06 | $65.99 | 720,500 | — | — |
| 2018-06-19 | $50.22 | $64.90 | 703,300 | — | — |
| 2018-06-18 | $49.51 | $63.99 | 522,500 | — | — |
| 2018-06-15 | $49.42 | $63.87 | 815,600 | — | — |
| 2018-06-14 | $49.02 | $63.35 | 567,400 | — | — |
| 2018-06-13 | $48.46 | $62.63 | 788,100 | — | — |
| 2018-06-12 | $49.70 | $64.23 | 673,500 | — | — |
| 2018-06-11 | $49.61 | $64.12 | 464,200 | — | — |
| 2018-06-08 | $49.11 | $63.47 | 511,600 | — | — |
| 2018-06-07 | $48.44 | $62.60 | 1,182,500 | — | — |
| 2018-06-06 | $48.91 | $63.21 | 755,400 | — | — |
| 2018-06-05 | $47.53 | $61.43 | 523,900 | — | — |
| 2018-06-04 | $46.89 | $60.60 | 652,100 | — | — |
| 2018-06-01 | $46.61 | $60.24 | 794,900 | — | — |
| 2018-05-31 | $45.66 | $59.01 | 4,027,300 | — | — |
| 2018-05-30 | $46.53 | $60.13 | 861,500 | — | — |
| 2018-05-29 | $46.23 | $59.75 | 581,100 | — | — |
| 2018-05-25 | $46.15 | $59.64 | 459,000 | — | — |
| 2018-05-24 | $45.94 | $59.37 | 1,310,200 | — | — |
| 2018-05-23 | $45.90 | $59.32 | 796,400 | — | — |
| 2018-05-22 | $45.79 | $59.18 | 503,800 | — | — |
| 2018-05-21 | $47.14 | $60.92 | 547,100 | — | — |
| 2018-05-18 | $46.21 | $59.72 | 884,500 | — | — |
| 2018-05-17 | $47.61 | $61.53 | 683,500 | — | — |
| 2018-05-16 | $46.91 | $60.63 | 682,500 | — | — |
| 2018-05-15 | $46.11 | $59.59 | 1,044,600 | — | — |
| 2018-05-14 | $46.60 | $60.23 | 598,900 | — | — |
| 2018-05-11 | $46.02 | $59.48 | 659,400 | — | — |
| 2018-05-10 | $45.95 | $59.38 | 688,200 | — | — |
| 2018-05-09 | $46.61 | $60.24 | 920,200 | — | — |
| 2018-05-08 | $47.48 | $61.36 | 958,500 | — | — |
| 2018-05-07 | $47.55 | $61.45 | 920,400 | — | — |
| 2018-05-04 | $47.43 | $61.30 | 854,400 | — | — |
| 2018-05-03 | $47.13 | $60.91 | 1,055,900 | — | — |
| 2018-05-02 | $47.14 | $60.92 | 1,235,200 | — | — |
| 2018-05-01 | $46.52 | $60.12 | 2,046,500 | — | — |
| 2018-04-30 | $46.19 | $59.70 | 1,483,400 | — | — |
| 2018-04-27 | $46.29 | $59.82 | 959,600 | — | — |
| 2018-04-26 | $45.91 | $59.33 | 1,013,300 | — | — |
| 2018-04-25 | $46.39 | $59.95 | 1,142,400 | — | — |
| 2018-04-24 | $45.87 | $59.28 | 787,900 | — | — |
| 2018-04-23 | $45.99 | $59.44 | 630,600 | — | — |
| 2018-04-20 | $45.57 | $58.89 | 656,300 | — | — |
| 2018-04-19 | $46.45 | $60.03 | 647,300 | — | — |
| 2018-04-18 | $47.49 | $61.38 | 584,300 | — | — |
| 2018-04-17 | $47.08 | $60.85 | 739,300 | — | — |
| 2018-04-16 | $46.89 | $60.60 | 538,800 | — | — |
| 2018-04-13 | $46.12 | $59.60 | 692,200 | — | — |
| 2018-04-12 | $46.53 | $60.13 | 584,200 | — | — |
| 2018-04-11 | $46.59 | $60.21 | 466,400 | — | — |
| 2018-04-10 | $47.58 | $61.49 | 778,400 | — | — |
| 2018-04-09 | $46.17 | $59.67 | 650,800 | — | — |
| 2018-04-06 | $46.47 | $60.06 | 674,900 | — | — |
| 2018-04-05 | $47.66 | $61.59 | 472,800 | — | — |
| 2018-04-04 | $47.38 | $61.23 | 900,500 | — | — |
| 2018-04-03 | $46.07 | $59.54 | 848,000 | — | — |
| 2018-04-02 | $45.41 | $58.69 | 1,025,200 | — | — |
| 2018-03-29 | $46.78 | $60.46 | 962,700 | — | — |
| 2018-03-28 | $45.85 | $59.26 | 1,156,300 | — | — |
| 2018-03-27 | $46.07 | $59.54 | 814,400 | — | — |
| 2018-03-26 | $47.10 | $60.87 | 863,400 | — | — |
| 2018-03-23 | $46.42 | $59.99 | 875,400 | — | — |
| 2018-03-22 | $47.10 | $60.87 | 680,900 | — | — |
| 2018-03-21 | $48.06 | $62.11 | 648,900 | — | — |
| 2018-03-20 | $47.82 | $61.80 | 1,321,400 | — | — |
| 2018-03-19 | $50.18 | $64.85 | 453,600 | — | — |
| 2018-03-16 | $50.57 | $65.36 | 916,000 | — | — |
| 2018-03-15 | $50.29 | $64.99 | 322,300 | — | — |
| 2018-03-14 | $51.12 | $66.07 | 408,700 | — | — |
| 2018-03-13 | $50.94 | $65.83 | 418,800 | — | — |
| 2018-03-12 | $50.97 | $65.87 | 319,300 | — | — |
| 2018-03-09 | $51.49 | $66.54 | 527,400 | — | — |
| 2018-03-08 | $50.39 | $65.12 | 517,400 | — | — |
| 2018-03-07 | $50.83 | $65.69 | 732,400 | — | — |
| 2018-03-06 | $51.32 | $66.33 | 886,500 | — | — |
| 2018-03-05 | $50.49 | $65.25 | 827,200 | — | — |
| 2018-03-02 | $49.67 | $64.19 | 906,300 | — | — |
| 2018-03-01 | $49.16 | $63.53 | 1,482,900 | — | — |
| 2018-02-28 | $50.21 | $64.89 | 1,255,100 | — | — |
| 2018-02-27 | $50.59 | $65.38 | 812,900 | — | — |
| 2018-02-26 | $52.14 | $67.38 | 421,200 | — | — |
| 2018-02-23 | $52.46 | $67.80 | 546,200 | — | — |
| 2018-02-22 | $51.84 | $67.00 | 638,300 | — | — |
| 2018-02-21 | $51.74 | $66.87 | 1,041,800 | — | — |
| 2018-02-20 | $51.98 | $67.18 | 712,300 | — | — |
| 2018-02-16 | $53.11 | $68.64 | 849,000 | — | — |
| 2018-02-15 | $52.60 | $67.98 | 1,075,700 | — | — |
| 2018-02-14 | $52.73 | $68.15 | 1,283,900 | — | — |
| 2018-02-13 | $53.40 | $69.01 | 1,094,400 | — | — |
| 2018-02-12 | $54.61 | $70.58 | 651,900 | — | — |
| 2018-02-09 | $54.02 | $69.81 | 1,366,900 | — | — |
| 2018-02-08 | $52.69 | $68.10 | 1,458,800 | — | — |
| 2018-02-07 | $53.57 | $69.23 | 960,700 | — | — |
| 2018-02-06 | $54.42 | $70.33 | 1,512,300 | — | — |
| 2018-02-05 | $53.68 | $69.38 | 1,631,400 | — | — |
| 2018-02-02 | $57.23 | $73.96 | 1,558,100 | — | — |
| 2018-02-01 | $58.04 | $75.01 | 2,214,300 | — | — |
| 2018-01-31 | $60.22 | $77.83 | 2,177,400 | — | — |
| 2018-01-30 | $61.09 | $78.95 | 1,076,800 | — | — |
| 2018-01-29 | $61.07 | $78.93 | 761,300 | — | — |
| 2018-01-26 | $62.00 | $80.13 | 724,000 | — | — |
| 2018-01-25 | $61.25 | $79.16 | 816,000 | — | — |
| 2018-01-24 | $61.02 | $78.86 | 1,112,700 | — | — |
| 2018-01-23 | $60.10 | $77.67 | 1,040,900 | — | — |
| 2018-01-22 | $60.04 | $77.59 | 1,028,900 | — | — |
| 2018-01-19 | $58.93 | $76.16 | 2,041,000 | — | — |
| 2018-01-18 | $56.43 | $72.93 | 993,400 | — | — |
| 2018-01-17 | $56.37 | $72.85 | 711,200 | — | — |
| 2018-01-16 | $57.24 | $73.98 | 660,800 | — | — |
| 2018-01-12 | $57.96 | $74.91 | 487,900 | — | — |
| 2018-01-11 | $57.70 | $74.57 | 611,800 | — | — |
| 2018-01-10 | $56.10 | $72.50 | 648,400 | — | — |
| 2018-01-09 | $56.38 | $72.86 | 715,900 | — | — |
| 2018-01-08 | $56.87 | $73.50 | 1,058,400 | — | — |
| 2018-01-05 | $55.58 | $71.83 | 695,900 | — | — |
| 2018-01-04 | $54.65 | $70.63 | 1,639,900 | — | — |
| 2018-01-03 | $53.75 | $69.47 | 1,294,700 | — | — |
| 2018-01-02 | $52.47 | $67.81 | 968,000 | — | — |