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
- 1989-01-05 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 | $35.12 | $38.72 | 134,000 | — | — |
| 2018-12-28 | $35.05 | $38.65 | 61,900 | — | — |
| 2018-12-27 | $35.02 | $38.59 | 106,800 | — | — |
| 2018-12-26 | $35.11 | $38.69 | 76,600 | — | — |
| 2018-12-24 | $33.56 | $36.98 | 53,700 | — | — |
| 2018-12-21 | $34.17 | $37.66 | 139,500 | — | — |
| 2018-12-20 | $34.86 | $38.42 | 91,600 | — | — |
| 2018-12-19 | $34.78 | $38.33 | 83,400 | — | — |
| 2018-12-18 | $35.04 | $38.61 | 62,100 | — | — |
| 2018-12-17 | $34.97 | $38.54 | 90,300 | — | — |
| 2018-12-14 | $35.18 | $38.77 | 42,900 | — | — |
| 2018-12-13 | $36.13 | $39.82 | 82,800 | — | — |
| 2018-12-12 | $36.12 | $39.80 | 57,000 | — | — |
| 2018-12-11 | $34.86 | $38.42 | 62,700 | — | — |
| 2018-12-10 | $34.55 | $38.07 | 71,500 | — | — |
| 2018-12-07 | $34.92 | $38.48 | 100,600 | — | — |
| 2018-12-06 | $35.13 | $38.71 | 75,300 | — | — |
| 2018-12-04 | $35.63 | $39.26 | 83,000 | — | — |
| 2018-12-03 | $37.28 | $41.08 | 58,500 | — | — |
| 2018-11-30 | $36.40 | $40.11 | 177,500 | — | — |
| 2018-11-29 | $35.95 | $39.62 | 110,700 | — | — |
| 2018-11-28 | $34.75 | $38.29 | 89,100 | — | — |
| 2018-11-27 | $33.70 | $37.14 | 51,000 | — | — |
| 2018-11-26 | $34.52 | $38.04 | 58,900 | — | — |
| 2018-11-23 | $34.52 | $38.04 | 23,400 | — | — |
| 2018-11-21 | $35.35 | $38.96 | 43,300 | — | — |
| 2018-11-20 | $34.63 | $38.16 | 89,800 | — | — |
| 2018-11-19 | $35.44 | $39.05 | 62,300 | — | — |
| 2018-11-16 | $36.25 | $39.95 | 69,300 | — | — |
| 2018-11-15 | $36.18 | $39.87 | 58,900 | — | — |
| 2018-11-14 | $35.90 | $39.56 | 74,900 | — | — |
| 2018-11-13 | $36.85 | $40.61 | 122,200 | — | — |
| 2018-11-12 | $37.22 | $41.02 | 89,300 | — | — |
| 2018-11-09 | $37.77 | $41.62 | 45,000 | — | — |
| 2018-11-08 | $39.28 | $43.29 | 83,000 | — | — |
| 2018-11-07 | $40.33 | $44.44 | 60,800 | — | — |
| 2018-11-06 | $39.01 | $42.99 | 99,900 | — | — |
| 2018-11-05 | $39.71 | $43.76 | 117,700 | — | — |
| 2018-11-02 | $39.98 | $44.06 | 106,300 | — | — |
| 2018-11-01 | $38.88 | $42.85 | 129,400 | — | — |
| 2018-10-31 | $38.55 | $42.48 | 121,700 | — | — |
| 2018-10-30 | $38.03 | $41.91 | 118,300 | — | — |
| 2018-10-29 | $37.92 | $41.79 | 192,100 | — | — |
| 2018-10-26 | $37.64 | $41.48 | 251,700 | — | — |
| 2018-10-25 | $32.22 | $35.51 | 254,200 | — | — |
| 2018-10-24 | $31.16 | $34.34 | 137,400 | — | — |
| 2018-10-23 | $32.69 | $36.02 | 108,500 | — | — |
| 2018-10-22 | $34.04 | $37.51 | 177,000 | — | — |
| 2018-10-19 | $34.70 | $38.24 | 130,500 | — | — |
| 2018-10-18 | $36.67 | $40.41 | 62,500 | — | — |
| 2018-10-17 | $37.56 | $41.39 | 64,600 | — | — |
| 2018-10-16 | $38.49 | $42.42 | 88,300 | — | — |
| 2018-10-15 | $37.70 | $41.55 | 102,500 | — | — |
| 2018-10-12 | $37.20 | $40.99 | 114,400 | — | — |
| 2018-10-11 | $36.65 | $40.39 | 145,100 | — | — |
| 2018-10-10 | $36.10 | $39.78 | 173,600 | — | — |
| 2018-10-09 | $37.64 | $41.48 | 65,400 | — | — |
| 2018-10-08 | $38.01 | $41.89 | 41,100 | — | — |
| 2018-10-05 | $38.79 | $42.75 | 27,900 | — | — |
| 2018-10-04 | $39.44 | $43.46 | 90,600 | — | — |
| 2018-10-03 | $39.23 | $43.23 | 65,900 | — | — |
| 2018-10-02 | $38.86 | $42.82 | 39,100 | — | — |
| 2018-10-01 | $40.23 | $44.33 | 50,600 | — | — |
| 2018-09-28 | $40.80 | $44.96 | 292,200 | — | — |
| 2018-09-27 | $41.55 | $45.79 | 95,700 | — | — |
| 2018-09-26 | $41.35 | $45.55 | 132,900 | — | — |
| 2018-09-25 | $41.10 | $45.27 | 152,500 | — | — |
| 2018-09-24 | $39.15 | $43.12 | 128,300 | — | — |
| 2018-09-21 | $38.65 | $42.57 | 196,900 | — | — |
| 2018-09-20 | $38.45 | $42.35 | 39,300 | — | — |
| 2018-09-19 | $38.60 | $42.52 | 67,400 | — | — |
| 2018-09-18 | $39.10 | $43.07 | 94,700 | — | — |
| 2018-09-17 | $38.90 | $42.85 | 62,600 | — | — |
| 2018-09-14 | $38.95 | $42.90 | 53,100 | — | — |
| 2018-09-13 | $38.75 | $42.68 | 75,000 | — | — |
| 2018-09-12 | $38.10 | $41.97 | 185,100 | — | — |
| 2018-09-11 | $38.35 | $42.24 | 210,700 | — | — |
| 2018-09-10 | $36.95 | $40.70 | 52,400 | — | — |
| 2018-09-07 | $36.95 | $40.70 | 71,500 | — | — |
| 2018-09-06 | $37.15 | $40.92 | 69,600 | — | — |
| 2018-09-05 | $38.30 | $42.19 | 75,900 | — | — |
| 2018-09-04 | $38.40 | $42.30 | 337,200 | — | — |
| 2018-08-31 | $39.25 | $43.23 | 201,300 | — | — |
| 2018-08-30 | $40.40 | $44.50 | 131,300 | — | — |
| 2018-08-29 | $41.35 | $45.55 | 282,000 | — | — |
| 2018-08-28 | $42.05 | $46.32 | 69,700 | — | — |
| 2018-08-27 | $43.35 | $47.75 | 75,300 | — | — |
| 2018-08-24 | $44.35 | $48.85 | 63,300 | — | — |
| 2018-08-23 | $43.65 | $48.08 | 75,500 | — | — |
| 2018-08-22 | $43.35 | $47.75 | 39,300 | — | — |
| 2018-08-21 | $43.00 | $47.36 | 99,900 | — | — |
| 2018-08-20 | $42.60 | $46.92 | 47,200 | — | — |
| 2018-08-17 | $41.75 | $45.99 | 49,800 | — | — |
| 2018-08-16 | $41.30 | $45.49 | 36,900 | — | — |
| 2018-08-15 | $40.25 | $44.33 | 115,300 | — | — |
| 2018-08-14 | $42.75 | $47.09 | 61,500 | — | — |
| 2018-08-13 | $42.80 | $47.14 | 72,200 | — | — |
| 2018-08-10 | $43.40 | $47.80 | 58,500 | — | — |
| 2018-08-09 | $42.85 | $47.20 | 94,100 | — | — |
| 2018-08-08 | $41.50 | $45.71 | 60,300 | — | — |
| 2018-08-07 | $42.15 | $46.43 | 59,700 | — | — |
| 2018-08-06 | $42.40 | $46.70 | 58,800 | — | — |
| 2018-08-03 | $41.85 | $46.10 | 154,000 | — | — |
| 2018-08-02 | $41.70 | $45.93 | 155,100 | — | — |
| 2018-08-01 | $41.05 | $45.22 | 147,100 | — | — |
| 2018-07-31 | $41.05 | $45.22 | 216,800 | — | — |
| 2018-07-30 | $39.95 | $44.00 | 202,600 | — | — |
| 2018-07-27 | $39.90 | $43.95 | 941,800 | — | — |
| 2018-07-26 | $50.60 | $55.73 | 136,000 | — | — |
| 2018-07-25 | $49.75 | $54.80 | 78,300 | — | — |
| 2018-07-24 | $49.20 | $54.19 | 190,000 | — | — |
| 2018-07-23 | $49.00 | $53.97 | 164,900 | — | — |
| 2018-07-20 | $49.45 | $54.47 | 87,000 | — | — |
| 2018-07-19 | $50.25 | $55.35 | 136,900 | — | — |
| 2018-07-18 | $48.95 | $53.92 | 160,200 | — | — |
| 2018-07-17 | $47.50 | $52.32 | 73,700 | — | — |
| 2018-07-16 | $46.75 | $51.49 | 93,300 | — | — |
| 2018-07-13 | $47.35 | $52.15 | 107,500 | — | — |
| 2018-07-12 | $45.75 | $50.39 | 137,000 | — | — |
| 2018-07-11 | $45.25 | $49.84 | 146,300 | — | — |
| 2018-07-10 | $46.85 | $51.60 | 91,100 | — | — |
| 2018-07-09 | $46.65 | $51.38 | 125,900 | — | — |
| 2018-07-06 | $46.05 | $50.72 | 86,200 | — | — |
| 2018-07-05 | $46.45 | $51.16 | 105,500 | — | — |
| 2018-07-03 | $45.15 | $49.73 | 80,900 | — | — |
| 2018-07-02 | $45.05 | $49.62 | 144,500 | — | — |
| 2018-06-29 | $44.90 | $49.46 | 158,000 | — | — |
| 2018-06-28 | $45.00 | $49.57 | 90,900 | — | — |
| 2018-06-27 | $45.10 | $49.65 | 119,400 | — | — |
| 2018-06-26 | $46.60 | $51.31 | 115,000 | — | — |
| 2018-06-25 | $45.15 | $49.71 | 205,600 | — | — |
| 2018-06-22 | $45.80 | $50.42 | 436,400 | — | — |
| 2018-06-21 | $44.60 | $49.10 | 295,200 | — | — |
| 2018-06-20 | $46.40 | $51.09 | 205,800 | — | — |
| 2018-06-19 | $44.65 | $49.16 | 71,500 | — | — |
| 2018-06-18 | $44.90 | $49.43 | 76,300 | — | — |
| 2018-06-15 | $43.40 | $47.78 | 194,300 | — | — |
| 2018-06-14 | $44.75 | $49.27 | 96,100 | — | — |
| 2018-06-13 | $43.70 | $48.11 | 98,600 | — | — |
| 2018-06-12 | $43.75 | $48.17 | 78,400 | — | — |
| 2018-06-11 | $43.95 | $48.39 | 64,400 | — | — |
| 2018-06-08 | $44.35 | $48.83 | 114,400 | — | — |
| 2018-06-07 | $45.35 | $49.93 | 133,100 | — | — |
| 2018-06-06 | $44.85 | $49.38 | 80,000 | — | — |
| 2018-06-05 | $44.90 | $49.43 | 99,800 | — | — |
| 2018-06-04 | $44.15 | $48.61 | 144,800 | — | — |
| 2018-06-01 | $45.00 | $49.54 | 105,200 | — | — |
| 2018-05-31 | $44.85 | $49.38 | 123,300 | — | — |
| 2018-05-30 | $45.05 | $49.60 | 183,200 | — | — |
| 2018-05-29 | $43.65 | $48.06 | 155,900 | — | — |
| 2018-05-25 | $43.35 | $47.73 | 137,100 | — | — |
| 2018-05-24 | $44.15 | $48.61 | 199,700 | — | — |
| 2018-05-23 | $43.45 | $47.84 | 166,400 | — | — |
| 2018-05-22 | $43.40 | $47.78 | 108,800 | — | — |
| 2018-05-21 | $43.45 | $47.84 | 163,400 | — | — |
| 2018-05-18 | $42.65 | $46.96 | 81,300 | — | — |
| 2018-05-17 | $42.55 | $46.85 | 158,000 | — | — |
| 2018-05-16 | $42.05 | $46.30 | 84,700 | — | — |
| 2018-05-15 | $41.50 | $45.69 | 119,900 | — | — |
| 2018-05-14 | $40.20 | $44.26 | 124,500 | — | — |
| 2018-05-11 | $40.95 | $45.09 | 182,800 | — | — |
| 2018-05-10 | $40.75 | $44.86 | 197,600 | — | — |
| 2018-05-09 | $41.75 | $45.97 | 412,600 | — | — |
| 2018-05-08 | $39.05 | $42.99 | 148,300 | — | — |
| 2018-05-07 | $38.95 | $42.88 | 166,500 | — | — |
| 2018-05-04 | $38.25 | $42.11 | 118,400 | — | — |
| 2018-05-03 | $38.50 | $42.39 | 167,000 | — | — |
| 2018-05-02 | $38.90 | $42.83 | 276,300 | — | — |
| 2018-05-01 | $38.50 | $42.39 | 162,600 | — | — |
| 2018-04-30 | $38.70 | $42.61 | 367,600 | — | — |
| 2018-04-27 | $39.35 | $43.32 | 733,600 | — | — |
| 2018-04-26 | $31.65 | $34.85 | 263,900 | — | — |
| 2018-04-25 | $31.25 | $34.41 | 143,300 | — | — |
| 2018-04-24 | $29.70 | $32.70 | 155,700 | — | — |
| 2018-04-23 | $28.75 | $31.65 | 43,300 | — | — |
| 2018-04-20 | $29.40 | $32.37 | 52,500 | — | — |
| 2018-04-19 | $29.85 | $32.86 | 114,800 | — | — |
| 2018-04-18 | $30.20 | $33.25 | 105,000 | — | — |
| 2018-04-17 | $28.80 | $31.71 | 88,900 | — | — |
| 2018-04-16 | $29.05 | $31.98 | 84,300 | — | — |
| 2018-04-13 | $29.05 | $31.98 | 69,300 | — | — |
| 2018-04-12 | $28.30 | $31.16 | 127,800 | — | — |
| 2018-04-11 | $28.40 | $31.27 | 133,300 | — | — |
| 2018-04-10 | $27.60 | $30.39 | 196,900 | — | — |
| 2018-04-09 | $26.55 | $29.23 | 107,100 | — | — |
| 2018-04-06 | $25.85 | $28.46 | 41,300 | — | — |
| 2018-04-05 | $26.55 | $29.23 | 88,600 | — | — |
| 2018-04-04 | $26.45 | $29.12 | 72,600 | — | — |
| 2018-04-03 | $25.30 | $27.85 | 49,200 | — | — |
| 2018-04-02 | $25.35 | $27.91 | 63,100 | — | — |
| 2018-03-29 | $26.75 | $29.45 | 66,700 | — | — |
| 2018-03-28 | $27.25 | $30.00 | 109,900 | — | — |
| 2018-03-27 | $25.95 | $28.55 | 40,800 | — | — |
| 2018-03-26 | $26.00 | $28.60 | 52,500 | — | — |
| 2018-03-23 | $26.30 | $28.93 | 104,600 | — | — |
| 2018-03-22 | $26.45 | $29.10 | 50,100 | — | — |
| 2018-03-21 | $27.55 | $30.31 | 103,000 | — | — |
| 2018-03-20 | $26.85 | $29.54 | 65,800 | — | — |
| 2018-03-19 | $27.05 | $29.76 | 144,800 | — | — |
| 2018-03-16 | $27.35 | $30.09 | 125,100 | — | — |
| 2018-03-15 | $27.20 | $29.92 | 81,300 | — | — |
| 2018-03-14 | $27.05 | $29.76 | 58,500 | — | — |
| 2018-03-13 | $28.35 | $31.19 | 131,200 | — | — |
| 2018-03-12 | $27.30 | $30.03 | 120,000 | — | — |
| 2018-03-09 | $25.65 | $28.22 | 158,200 | — | — |
| 2018-03-08 | $23.25 | $25.58 | 34,800 | — | — |
| 2018-03-07 | $23.15 | $25.47 | 34,000 | — | — |
| 2018-03-06 | $22.65 | $24.92 | 29,800 | — | — |
| 2018-03-05 | $22.40 | $24.64 | 51,200 | — | — |
| 2018-03-02 | $21.70 | $23.87 | 37,200 | — | — |
| 2018-03-01 | $21.55 | $23.71 | 58,800 | — | — |
| 2018-02-28 | $21.20 | $23.32 | 43,600 | — | — |
| 2018-02-27 | $22.55 | $24.81 | 22,700 | — | — |
| 2018-02-26 | $22.75 | $25.03 | 50,900 | — | — |
| 2018-02-23 | $21.95 | $24.15 | 26,600 | — | — |
| 2018-02-22 | $21.85 | $24.04 | 56,300 | — | — |
| 2018-02-21 | $21.20 | $23.32 | 185,500 | — | — |
| 2018-02-20 | $22.05 | $24.26 | 78,500 | — | — |
| 2018-02-16 | $23.40 | $25.74 | 101,000 | — | — |
| 2018-02-15 | $21.10 | $23.21 | 87,000 | — | — |
| 2018-02-14 | $21.50 | $23.65 | 191,000 | — | — |
| 2018-02-13 | $21.75 | $23.93 | 54,600 | — | — |
| 2018-02-12 | $21.80 | $23.98 | 87,000 | — | — |
| 2018-02-09 | $21.65 | $23.82 | 82,900 | — | — |
| 2018-02-08 | $21.25 | $23.38 | 113,000 | — | — |
| 2018-02-07 | $21.20 | $23.32 | 91,500 | — | — |
| 2018-02-06 | $21.15 | $23.27 | 87,700 | — | — |
| 2018-02-05 | $21.40 | $23.54 | 83,300 | — | — |
| 2018-02-02 | $21.80 | $23.98 | 42,900 | — | — |
| 2018-02-01 | $22.90 | $25.19 | 51,000 | — | — |
| 2018-01-31 | $22.90 | $25.19 | 56,500 | — | — |
| 2018-01-30 | $23.60 | $25.96 | 32,400 | — | — |
| 2018-01-29 | $23.65 | $26.02 | 33,700 | — | — |
| 2018-01-26 | $23.75 | $26.13 | 45,700 | — | — |
| 2018-01-25 | $23.55 | $25.91 | 80,800 | — | — |
| 2018-01-24 | $24.30 | $26.73 | 127,900 | — | — |
| 2018-01-23 | $24.45 | $26.90 | 90,900 | — | — |
| 2018-01-22 | $24.35 | $26.79 | 31,100 | — | — |
| 2018-01-19 | $24.55 | $27.01 | 86,500 | — | — |
| 2018-01-18 | $24.05 | $26.46 | 69,100 | — | — |
| 2018-01-17 | $24.70 | $27.17 | 40,400 | — | — |
| 2018-01-16 | $24.40 | $26.84 | 61,400 | — | — |
| 2018-01-12 | $24.95 | $27.45 | 140,800 | — | — |
| 2018-01-11 | $25.45 | $28.00 | 103,400 | — | — |
| 2018-01-10 | $24.15 | $26.57 | 25,000 | — | — |
| 2018-01-09 | $24.05 | $26.46 | 34,200 | — | — |
| 2018-01-08 | $23.85 | $26.24 | 57,500 | — | — |
| 2018-01-05 | $24.20 | $26.62 | 25,200 | — | — |
| 2018-01-04 | $24.50 | $26.95 | 102,200 | — | — |
| 2018-01-03 | $23.85 | $26.24 | 69,000 | — | — |
| 2018-01-02 | $24.60 | $27.06 | 98,300 | — | — |