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
- 1993-05-03 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 | $33.61 | $33.61 | 182,900 | — | — |
| 2018-12-28 | $31.94 | $31.94 | 158,600 | — | — |
| 2018-12-27 | $31.16 | $31.16 | 131,700 | — | — |
| 2018-12-26 | $31.26 | $31.26 | 87,400 | — | — |
| 2018-12-24 | $30.16 | $30.16 | 47,100 | — | — |
| 2018-12-21 | $30.46 | $30.46 | 524,200 | — | — |
| 2018-12-20 | $30.48 | $30.48 | 131,500 | — | — |
| 2018-12-19 | $31.31 | $31.31 | 113,700 | — | — |
| 2018-12-18 | $32.10 | $32.10 | 157,000 | — | — |
| 2018-12-17 | $31.93 | $31.93 | 262,200 | — | — |
| 2018-12-14 | $30.23 | $30.23 | 122,900 | — | — |
| 2018-12-13 | $31.18 | $31.18 | 129,400 | — | — |
| 2018-12-12 | $31.38 | $31.38 | 85,900 | — | — |
| 2018-12-11 | $31.31 | $31.31 | 180,800 | — | — |
| 2018-12-10 | $31.77 | $31.77 | 176,800 | — | — |
| 2018-12-07 | $31.60 | $31.60 | 122,400 | — | — |
| 2018-12-06 | $32.14 | $32.14 | 117,600 | — | — |
| 2018-12-04 | $32.65 | $32.65 | 104,100 | — | — |
| 2018-12-03 | $34.75 | $34.75 | 103,900 | — | — |
| 2018-11-30 | $34.45 | $34.45 | 107,700 | — | — |
| 2018-11-29 | $34.38 | $34.38 | 63,500 | — | — |
| 2018-11-28 | $34.95 | $34.95 | 86,600 | — | — |
| 2018-11-27 | $34.60 | $34.60 | 90,400 | — | — |
| 2018-11-26 | $34.54 | $34.54 | 95,600 | — | — |
| 2018-11-23 | $34.87 | $34.87 | 30,400 | — | — |
| 2018-11-21 | $34.28 | $34.28 | 61,100 | — | — |
| 2018-11-20 | $33.94 | $33.94 | 112,000 | — | — |
| 2018-11-19 | $34.88 | $34.88 | 68,600 | — | — |
| 2018-11-16 | $35.71 | $35.71 | 99,300 | — | — |
| 2018-11-15 | $34.91 | $34.91 | 114,300 | — | — |
| 2018-11-14 | $35.37 | $35.37 | 80,500 | — | — |
| 2018-11-13 | $35.82 | $35.82 | 80,300 | — | — |
| 2018-11-12 | $35.54 | $35.54 | 219,500 | — | — |
| 2018-11-09 | $38.24 | $38.24 | 122,700 | — | — |
| 2018-11-08 | $39.37 | $39.37 | 118,100 | — | — |
| 2018-11-07 | $38.40 | $38.40 | 80,300 | — | — |
| 2018-11-06 | $37.68 | $37.68 | 41,700 | — | — |
| 2018-11-05 | $37.07 | $37.07 | 85,600 | — | — |
| 2018-11-02 | $36.19 | $36.19 | 75,300 | — | — |
| 2018-11-01 | $36.28 | $36.28 | 90,800 | — | — |
| 2018-10-31 | $35.76 | $35.76 | 128,200 | — | — |
| 2018-10-30 | $36.00 | $36.00 | 137,200 | — | — |
| 2018-10-29 | $35.01 | $35.01 | 82,000 | — | — |
| 2018-10-26 | $35.55 | $35.55 | 128,700 | — | — |
| 2018-10-25 | $36.05 | $36.05 | 210,400 | — | — |
| 2018-10-24 | $39.51 | $39.51 | 88,800 | — | — |
| 2018-10-23 | $40.50 | $40.50 | 97,400 | — | — |
| 2018-10-22 | $39.51 | $39.51 | 93,000 | — | — |
| 2018-10-19 | $41.00 | $41.00 | 68,300 | — | — |
| 2018-10-18 | $40.81 | $40.81 | 67,200 | — | — |
| 2018-10-17 | $41.40 | $41.40 | 101,800 | — | — |
| 2018-10-16 | $42.21 | $42.21 | 53,300 | — | — |
| 2018-10-15 | $41.10 | $41.10 | 78,900 | — | — |
| 2018-10-12 | $40.82 | $40.82 | 61,300 | — | — |
| 2018-10-11 | $39.94 | $39.94 | 90,000 | — | — |
| 2018-10-10 | $40.73 | $40.73 | 72,900 | — | — |
| 2018-10-09 | $41.65 | $41.65 | 103,900 | — | — |
| 2018-10-08 | $43.00 | $43.00 | 79,000 | — | — |
| 2018-10-05 | $42.66 | $42.66 | 65,300 | — | — |
| 2018-10-04 | $42.63 | $42.63 | 104,300 | — | — |
| 2018-10-03 | $41.91 | $41.91 | 74,200 | — | — |
| 2018-10-02 | $41.50 | $41.50 | 49,300 | — | — |
| 2018-10-01 | $41.80 | $41.80 | 105,300 | — | — |
| 2018-09-28 | $42.18 | $42.18 | 75,300 | — | — |
| 2018-09-27 | $42.22 | $42.22 | 37,300 | — | — |
| 2018-09-26 | $42.06 | $42.06 | 66,300 | — | — |
| 2018-09-25 | $42.44 | $42.44 | 79,800 | — | — |
| 2018-09-24 | $42.38 | $42.38 | 122,900 | — | — |
| 2018-09-21 | $41.02 | $41.02 | 268,400 | — | — |
| 2018-09-20 | $40.85 | $40.85 | 151,300 | — | — |
| 2018-09-19 | $40.51 | $40.51 | 82,600 | — | — |
| 2018-09-18 | $40.98 | $40.98 | 66,500 | — | — |
| 2018-09-17 | $40.98 | $40.98 | 76,800 | — | — |
| 2018-09-14 | $40.94 | $40.94 | 104,600 | — | — |
| 2018-09-13 | $41.40 | $41.40 | 81,200 | — | — |
| 2018-09-12 | $41.46 | $41.46 | 46,700 | — | — |
| 2018-09-11 | $41.46 | $41.46 | 57,800 | — | — |
| 2018-09-10 | $41.98 | $41.98 | 65,300 | — | — |
| 2018-09-07 | $41.53 | $41.53 | 53,600 | — | — |
| 2018-09-06 | $41.83 | $41.83 | 68,300 | — | — |
| 2018-09-05 | $42.38 | $42.38 | 76,300 | — | — |
| 2018-09-04 | $42.38 | $42.38 | 132,400 | — | — |
| 2018-08-31 | $41.39 | $41.39 | 120,300 | — | — |
| 2018-08-30 | $41.19 | $41.19 | 83,500 | — | — |
| 2018-08-29 | $41.39 | $41.39 | 58,300 | — | — |
| 2018-08-28 | $41.46 | $41.46 | 89,200 | — | — |
| 2018-08-27 | $41.76 | $41.76 | 117,800 | — | — |
| 2018-08-24 | $41.42 | $41.42 | 72,000 | — | — |
| 2018-08-23 | $41.47 | $41.47 | 56,700 | — | — |
| 2018-08-22 | $41.80 | $41.80 | 87,900 | — | — |
| 2018-08-21 | $41.22 | $41.22 | 111,600 | — | — |
| 2018-08-20 | $41.22 | $41.22 | 84,700 | — | — |
| 2018-08-17 | $42.11 | $42.11 | 43,800 | — | — |
| 2018-08-16 | $41.75 | $41.75 | 59,600 | — | — |
| 2018-08-15 | $41.53 | $41.53 | 58,600 | — | — |
| 2018-08-14 | $42.51 | $42.51 | 83,700 | — | — |
| 2018-08-13 | $41.49 | $41.49 | 61,900 | — | — |
| 2018-08-10 | $41.40 | $41.40 | 70,700 | — | — |
| 2018-08-09 | $41.78 | $41.78 | 86,100 | — | — |
| 2018-08-08 | $41.25 | $41.25 | 98,900 | — | — |
| 2018-08-07 | $41.60 | $41.60 | 89,400 | — | — |
| 2018-08-06 | $41.63 | $41.63 | 81,800 | — | — |
| 2018-08-03 | $41.33 | $41.33 | 165,500 | — | — |
| 2018-08-02 | $40.54 | $40.54 | 152,900 | — | — |
| 2018-08-01 | $40.53 | $40.53 | 139,600 | — | — |
| 2018-07-31 | $40.03 | $40.03 | 196,700 | — | — |
| 2018-07-30 | $39.43 | $39.43 | 281,000 | — | — |
| 2018-07-27 | $40.05 | $40.05 | 450,500 | — | — |
| 2018-07-26 | $40.68 | $40.68 | 798,400 | — | — |
| 2018-07-25 | $33.98 | $33.98 | 188,400 | — | — |
| 2018-07-24 | $34.29 | $34.29 | 209,200 | — | — |
| 2018-07-23 | $34.95 | $34.95 | 225,800 | — | — |
| 2018-07-20 | $34.23 | $34.23 | 149,300 | — | — |
| 2018-07-19 | $34.12 | $34.12 | 219,800 | — | — |
| 2018-07-18 | $34.72 | $34.72 | 171,800 | — | — |
| 2018-07-17 | $34.81 | $34.81 | 222,900 | — | — |
| 2018-07-16 | $35.26 | $35.26 | 261,200 | — | — |
| 2018-07-13 | $35.32 | $35.32 | 71,200 | — | — |
| 2018-07-12 | $35.17 | $35.17 | 86,200 | — | — |
| 2018-07-11 | $34.86 | $34.86 | 123,100 | — | — |
| 2018-07-10 | $35.10 | $35.10 | 134,200 | — | — |
| 2018-07-09 | $34.83 | $34.83 | 162,500 | — | — |
| 2018-07-06 | $33.79 | $33.79 | 167,800 | — | — |
| 2018-07-05 | $33.25 | $33.25 | 170,100 | — | — |
| 2018-07-03 | $32.83 | $32.83 | 73,100 | — | — |
| 2018-07-02 | $32.97 | $32.97 | 152,300 | — | — |
| 2018-06-29 | $32.00 | $32.00 | 292,900 | — | — |
| 2018-06-28 | $31.27 | $31.27 | 202,500 | — | — |
| 2018-06-27 | $31.49 | $31.49 | 217,700 | — | — |
| 2018-06-26 | $31.45 | $31.45 | 354,400 | — | — |
| 2018-06-25 | $30.66 | $30.66 | 334,300 | — | — |
| 2018-06-22 | $30.97 | $30.97 | 808,500 | — | — |
| 2018-06-21 | $29.73 | $29.73 | 871,400 | — | — |
| 2018-06-20 | $28.77 | $28.77 | 3,563,400 | — | — |
| 2018-06-19 | $46.12 | $46.12 | 98,300 | — | — |
| 2018-06-18 | $45.07 | $45.07 | 227,400 | — | — |
| 2018-06-15 | $45.05 | $45.05 | 244,200 | — | — |
| 2018-06-14 | $44.77 | $44.77 | 163,600 | — | — |
| 2018-06-13 | $43.97 | $43.97 | 88,200 | — | — |
| 2018-06-12 | $43.61 | $43.61 | 115,500 | — | — |
| 2018-06-11 | $43.32 | $43.32 | 92,800 | — | — |
| 2018-06-08 | $42.20 | $42.20 | 171,000 | — | — |
| 2018-06-07 | $42.23 | $42.23 | 141,500 | — | — |
| 2018-06-06 | $42.41 | $42.41 | 185,400 | — | — |
| 2018-06-05 | $42.74 | $42.74 | 206,500 | — | — |
| 2018-06-04 | $42.50 | $42.50 | 287,300 | — | — |
| 2018-06-01 | $41.24 | $41.24 | 188,800 | — | — |
| 2018-05-31 | $40.66 | $40.66 | 110,700 | — | — |
| 2018-05-30 | $40.49 | $40.49 | 191,800 | — | — |
| 2018-05-29 | $40.00 | $40.00 | 180,400 | — | — |
| 2018-05-25 | $40.31 | $40.31 | 127,700 | — | — |
| 2018-05-24 | $41.41 | $41.41 | 346,800 | — | — |
| 2018-05-23 | $39.50 | $39.50 | 188,600 | — | — |
| 2018-05-22 | $38.95 | $38.95 | 123,500 | — | — |
| 2018-05-21 | $39.08 | $39.08 | 134,300 | — | — |
| 2018-05-18 | $38.94 | $38.94 | 105,600 | — | — |
| 2018-05-17 | $39.03 | $39.03 | 162,400 | — | — |
| 2018-05-16 | $39.81 | $39.81 | 731,700 | — | — |
| 2018-05-15 | $38.15 | $38.15 | 244,000 | — | — |
| 2018-05-14 | $37.98 | $37.98 | 179,700 | — | — |
| 2018-05-11 | $37.07 | $37.07 | 159,100 | — | — |
| 2018-05-10 | $37.00 | $37.00 | 168,000 | — | — |
| 2018-05-09 | $36.60 | $36.60 | 94,900 | — | — |
| 2018-05-08 | $36.76 | $36.76 | 211,200 | — | — |
| 2018-05-07 | $38.02 | $38.02 | 150,200 | — | — |
| 2018-05-04 | $37.87 | $37.87 | 312,900 | — | — |
| 2018-05-03 | $34.80 | $34.80 | 841,500 | — | — |
| 2018-05-02 | $46.20 | $46.20 | 103,000 | — | — |
| 2018-05-01 | $45.11 | $45.11 | 135,500 | — | — |
| 2018-04-30 | $44.01 | $44.01 | 224,600 | — | — |
| 2018-04-27 | $43.95 | $43.95 | 171,400 | — | — |
| 2018-04-26 | $43.98 | $43.98 | 403,200 | — | — |
| 2018-04-25 | $44.41 | $44.41 | 132,600 | — | — |
| 2018-04-24 | $44.80 | $44.80 | 81,100 | — | — |
| 2018-04-23 | $44.81 | $44.81 | 68,700 | — | — |
| 2018-04-20 | $45.13 | $45.13 | 88,800 | — | — |
| 2018-04-19 | $45.53 | $45.53 | 56,900 | — | — |
| 2018-04-18 | $45.91 | $45.91 | 168,400 | — | — |
| 2018-04-17 | $46.60 | $46.60 | 113,400 | — | — |
| 2018-04-16 | $46.62 | $46.62 | 38,700 | — | — |
| 2018-04-13 | $46.10 | $46.10 | 53,300 | — | — |
| 2018-04-12 | $46.20 | $46.20 | 77,900 | — | — |
| 2018-04-11 | $46.55 | $46.55 | 86,300 | — | — |
| 2018-04-10 | $46.26 | $46.26 | 127,000 | — | — |
| 2018-04-09 | $46.38 | $46.38 | 61,000 | — | — |
| 2018-04-06 | $45.65 | $45.65 | 78,000 | — | — |
| 2018-04-05 | $46.69 | $46.69 | 89,800 | — | — |
| 2018-04-04 | $46.63 | $46.63 | 175,500 | — | — |
| 2018-04-03 | $46.03 | $46.03 | 254,000 | — | — |
| 2018-04-02 | $48.27 | $48.27 | 42,600 | — | — |
| 2018-03-29 | $49.72 | $49.72 | 59,400 | — | — |
| 2018-03-28 | $49.46 | $49.46 | 70,500 | — | — |
| 2018-03-27 | $49.22 | $49.22 | 93,500 | — | — |
| 2018-03-26 | $51.05 | $51.05 | 52,700 | — | — |
| 2018-03-23 | $49.66 | $49.66 | 77,600 | — | — |
| 2018-03-22 | $51.27 | $51.27 | 72,100 | — | — |
| 2018-03-21 | $52.03 | $52.03 | 37,000 | — | — |
| 2018-03-20 | $52.32 | $52.32 | 125,200 | — | — |
| 2018-03-19 | $52.42 | $52.42 | 159,500 | — | — |
| 2018-03-16 | $51.43 | $51.43 | 258,000 | — | — |
| 2018-03-15 | $52.07 | $52.07 | 86,200 | — | — |
| 2018-03-14 | $53.56 | $53.56 | 80,800 | — | — |
| 2018-03-13 | $53.88 | $53.88 | 76,300 | — | — |
| 2018-03-12 | $53.93 | $53.93 | 63,300 | — | — |
| 2018-03-09 | $53.49 | $53.49 | 66,800 | — | — |
| 2018-03-08 | $53.43 | $53.43 | 87,300 | — | — |
| 2018-03-07 | $52.90 | $52.90 | 46,300 | — | — |
| 2018-03-06 | $51.90 | $51.90 | 90,500 | — | — |
| 2018-03-05 | $51.07 | $51.07 | 123,800 | — | — |
| 2018-03-02 | $51.94 | $51.94 | 91,000 | — | — |
| 2018-03-01 | $51.51 | $51.51 | 124,800 | — | — |
| 2018-02-28 | $52.05 | $52.05 | 138,800 | — | — |
| 2018-02-27 | $54.22 | $54.22 | 110,600 | — | — |
| 2018-02-26 | $53.31 | $53.31 | 139,400 | — | — |
| 2018-02-23 | $51.69 | $51.69 | 263,300 | — | — |
| 2018-02-22 | $57.71 | $57.71 | 127,500 | — | — |
| 2018-02-21 | $59.73 | $59.73 | 84,000 | — | — |
| 2018-02-20 | $60.10 | $60.10 | 52,300 | — | — |
| 2018-02-16 | $60.63 | $60.63 | 85,900 | — | — |
| 2018-02-15 | $59.50 | $59.50 | 59,900 | — | — |
| 2018-02-14 | $58.06 | $58.06 | 104,600 | — | — |
| 2018-02-13 | $57.24 | $57.24 | 136,000 | — | — |
| 2018-02-12 | $58.73 | $58.73 | 109,400 | — | — |
| 2018-02-09 | $57.59 | $57.59 | 94,800 | — | — |
| 2018-02-08 | $57.60 | $57.60 | 115,500 | — | — |
| 2018-02-07 | $58.80 | $58.80 | 173,300 | — | — |
| 2018-02-06 | $60.43 | $60.43 | 193,400 | — | — |
| 2018-02-05 | $62.36 | $62.36 | 89,300 | — | — |
| 2018-02-02 | $64.60 | $64.60 | 97,600 | — | — |
| 2018-02-01 | $66.30 | $66.30 | 118,900 | — | — |
| 2018-01-31 | $66.72 | $66.72 | 49,200 | — | — |
| 2018-01-30 | $68.20 | $68.20 | 63,600 | — | — |
| 2018-01-29 | $68.43 | $68.43 | 109,800 | — | — |
| 2018-01-26 | $67.77 | $67.77 | 128,800 | — | — |
| 2018-01-25 | $62.43 | $62.43 | 88,500 | — | — |
| 2018-01-24 | $61.47 | $61.47 | 132,900 | — | — |
| 2018-01-23 | $59.38 | $59.38 | 37,900 | — | — |
| 2018-01-22 | $59.36 | $59.36 | 63,400 | — | — |
| 2018-01-19 | $59.03 | $59.03 | 43,100 | — | — |
| 2018-01-18 | $58.10 | $58.10 | 45,100 | — | — |
| 2018-01-17 | $58.63 | $58.63 | 66,800 | — | — |
| 2018-01-16 | $58.36 | $58.36 | 83,400 | — | — |
| 2018-01-12 | $56.64 | $56.64 | 53,200 | — | — |
| 2018-01-11 | $56.18 | $56.18 | 32,300 | — | — |
| 2018-01-10 | $54.73 | $54.73 | 37,400 | — | — |
| 2018-01-09 | $55.05 | $55.05 | 48,000 | — | — |
| 2018-01-08 | $55.53 | $55.53 | 66,400 | — | — |
| 2018-01-05 | $56.03 | $56.03 | 68,500 | — | — |
| 2018-01-04 | $55.50 | $55.50 | 48,100 | — | — |
| 2018-01-03 | $55.11 | $55.11 | 54,900 | — | — |
| 2018-01-02 | $54.91 | $54.91 | 103,300 | — | — |