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
- 1989-06-09 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 | $33.18 | $33.18 | 810,800 | — | — |
| 2018-12-28 | $33.15 | $33.15 | 625,800 | — | — |
| 2018-12-27 | $33.89 | $33.89 | 559,900 | — | — |
| 2018-12-26 | $33.55 | $33.55 | 769,300 | — | — |
| 2018-12-24 | $31.71 | $31.71 | 463,100 | — | — |
| 2018-12-21 | $32.87 | $32.87 | 2,420,700 | — | — |
| 2018-12-20 | $34.54 | $34.54 | 603,500 | — | — |
| 2018-12-19 | $34.64 | $34.64 | 888,800 | — | — |
| 2018-12-18 | $36.87 | $36.87 | 738,800 | — | — |
| 2018-12-17 | $35.89 | $35.89 | 829,900 | — | — |
| 2018-12-14 | $35.94 | $35.94 | 796,100 | — | — |
| 2018-12-13 | $36.94 | $36.94 | 424,500 | — | — |
| 2018-12-12 | $37.54 | $37.54 | 609,300 | — | — |
| 2018-12-11 | $37.62 | $37.62 | 755,200 | — | — |
| 2018-12-10 | $36.89 | $36.89 | 746,000 | — | — |
| 2018-12-07 | $36.75 | $36.75 | 638,000 | — | — |
| 2018-12-06 | $37.98 | $37.98 | 1,317,200 | — | — |
| 2018-12-04 | $37.95 | $37.95 | 3,070,600 | — | — |
| 2018-12-03 | $38.67 | $38.67 | 801,800 | — | — |
| 2018-11-30 | $37.44 | $37.44 | 948,600 | — | — |
| 2018-11-29 | $37.30 | $37.30 | 504,200 | — | — |
| 2018-11-28 | $38.56 | $38.56 | 648,800 | — | — |
| 2018-11-27 | $37.11 | $37.11 | 756,900 | — | — |
| 2018-11-26 | $37.43 | $37.43 | 1,019,100 | — | — |
| 2018-11-23 | $38.69 | $38.69 | 173,400 | — | — |
| 2018-11-21 | $38.33 | $38.33 | 428,400 | — | — |
| 2018-11-20 | $37.51 | $37.51 | 773,400 | — | — |
| 2018-11-19 | $38.02 | $38.02 | 892,000 | — | — |
| 2018-11-16 | $38.80 | $38.80 | 1,479,000 | — | — |
| 2018-11-15 | $40.34 | $40.34 | 1,052,500 | — | — |
| 2018-11-14 | $38.83 | $38.83 | 1,357,400 | — | — |
| 2018-11-13 | $37.54 | $37.54 | 2,610,900 | — | — |
| 2018-11-12 | $35.64 | $35.64 | 2,959,200 | — | — |
| 2018-11-09 | $41.37 | $41.37 | 636,500 | — | — |
| 2018-11-08 | $42.41 | $42.41 | 629,000 | — | — |
| 2018-11-07 | $41.49 | $41.49 | 1,026,800 | — | — |
| 2018-11-06 | $41.56 | $41.56 | 1,303,600 | — | — |
| 2018-11-05 | $40.05 | $40.05 | 1,631,600 | — | — |
| 2018-11-02 | $41.50 | $41.50 | 2,772,700 | — | — |
| 2018-11-01 | $40.25 | $40.25 | 1,514,400 | — | — |
| 2018-10-31 | $37.44 | $37.44 | 785,900 | — | — |
| 2018-10-30 | $37.83 | $37.83 | 565,800 | — | — |
| 2018-10-29 | $35.91 | $35.91 | 555,200 | — | — |
| 2018-10-26 | $35.40 | $35.40 | 691,300 | — | — |
| 2018-10-25 | $35.85 | $35.85 | 750,600 | — | — |
| 2018-10-24 | $34.82 | $34.82 | 955,700 | — | — |
| 2018-10-23 | $36.67 | $36.67 | 641,300 | — | — |
| 2018-10-22 | $37.38 | $37.38 | 447,500 | — | — |
| 2018-10-19 | $37.07 | $37.07 | 579,600 | — | — |
| 2018-10-18 | $37.22 | $37.22 | 640,100 | — | — |
| 2018-10-17 | $37.61 | $37.61 | 578,300 | — | — |
| 2018-10-16 | $37.24 | $37.24 | 668,700 | — | — |
| 2018-10-15 | $35.55 | $35.55 | 780,500 | — | — |
| 2018-10-12 | $35.29 | $35.29 | 1,062,000 | — | — |
| 2018-10-11 | $34.85 | $34.85 | 1,412,700 | — | — |
| 2018-10-10 | $35.46 | $35.46 | 1,005,400 | — | — |
| 2018-10-09 | $36.49 | $36.49 | 633,300 | — | — |
| 2018-10-08 | $36.26 | $36.26 | 855,100 | — | — |
| 2018-10-05 | $36.11 | $36.11 | 852,900 | — | — |
| 2018-10-04 | $37.44 | $37.44 | 686,100 | — | — |
| 2018-10-03 | $37.82 | $37.82 | 521,200 | — | — |
| 2018-10-02 | $37.83 | $37.83 | 484,000 | — | — |
| 2018-10-01 | $37.90 | $37.90 | 584,900 | — | — |
| 2018-09-28 | $38.60 | $38.60 | 743,400 | — | — |
| 2018-09-27 | $38.21 | $38.21 | 726,900 | — | — |
| 2018-09-26 | $38.25 | $38.25 | 596,800 | — | — |
| 2018-09-25 | $38.97 | $38.97 | 744,200 | — | — |
| 2018-09-24 | $40.07 | $40.07 | 762,800 | — | — |
| 2018-09-21 | $39.82 | $39.82 | 2,643,300 | — | — |
| 2018-09-20 | $40.26 | $40.26 | 1,207,600 | — | — |
| 2018-09-19 | $38.52 | $38.52 | 1,018,600 | — | — |
| 2018-09-18 | $38.99 | $38.99 | 673,700 | — | — |
| 2018-09-17 | $38.90 | $38.90 | 948,400 | — | — |
| 2018-09-14 | $39.71 | $39.71 | 808,300 | — | — |
| 2018-09-13 | $39.32 | $39.32 | 2,049,300 | — | — |
| 2018-09-12 | $41.04 | $41.04 | 1,008,500 | — | — |
| 2018-09-11 | $40.94 | $40.94 | 752,800 | — | — |
| 2018-09-10 | $42.27 | $42.27 | 747,200 | — | — |
| 2018-09-07 | $42.99 | $42.99 | 855,200 | — | — |
| 2018-09-06 | $44.02 | $44.02 | 654,400 | — | — |
| 2018-09-05 | $44.30 | $44.30 | 977,800 | — | — |
| 2018-09-04 | $43.84 | $43.84 | 776,600 | — | — |
| 2018-08-31 | $43.95 | $43.95 | 560,000 | — | — |
| 2018-08-30 | $44.07 | $44.07 | 582,400 | — | — |
| 2018-08-29 | $43.97 | $43.97 | 708,600 | — | — |
| 2018-08-28 | $44.61 | $44.61 | 806,200 | — | — |
| 2018-08-27 | $44.80 | $44.80 | 962,000 | — | — |
| 2018-08-24 | $44.03 | $44.03 | 493,500 | — | — |
| 2018-08-23 | $43.70 | $43.70 | 455,500 | — | — |
| 2018-08-22 | $44.10 | $44.10 | 669,000 | — | — |
| 2018-08-21 | $43.75 | $43.75 | 1,100,300 | — | — |
| 2018-08-20 | $42.87 | $42.87 | 1,262,400 | — | — |
| 2018-08-17 | $42.83 | $42.83 | 912,000 | — | — |
| 2018-08-16 | $42.14 | $42.14 | 791,700 | — | — |
| 2018-08-15 | $41.73 | $41.73 | 1,078,200 | — | — |
| 2018-08-14 | $42.02 | $42.02 | 761,000 | — | — |
| 2018-08-13 | $42.64 | $42.64 | 645,700 | — | — |
| 2018-08-10 | $42.13 | $42.13 | 793,600 | — | — |
| 2018-08-09 | $43.05 | $43.05 | 781,800 | — | — |
| 2018-08-08 | $44.32 | $44.32 | 1,043,000 | — | — |
| 2018-08-07 | $43.96 | $43.96 | 1,385,300 | — | — |
| 2018-08-06 | $42.72 | $42.72 | 1,091,400 | — | — |
| 2018-08-03 | $41.45 | $41.45 | 1,694,200 | — | — |
| 2018-08-02 | $40.15 | $40.15 | 3,551,900 | — | — |
| 2018-08-01 | $43.18 | $43.18 | 2,850,500 | — | — |
| 2018-07-31 | $43.26 | $43.26 | 1,566,200 | — | — |
| 2018-07-30 | $41.78 | $41.78 | 951,200 | — | — |
| 2018-07-27 | $41.16 | $41.16 | 823,900 | — | — |
| 2018-07-26 | $42.16 | $42.16 | 1,128,300 | — | — |
| 2018-07-25 | $41.62 | $41.62 | 1,581,400 | — | — |
| 2018-07-24 | $39.92 | $39.92 | 697,400 | — | — |
| 2018-07-23 | $40.66 | $40.66 | 879,400 | — | — |
| 2018-07-20 | $40.52 | $40.52 | 507,700 | — | — |
| 2018-07-19 | $40.91 | $40.91 | 728,000 | — | — |
| 2018-07-18 | $40.97 | $40.97 | 614,900 | — | — |
| 2018-07-17 | $40.12 | $40.12 | 575,900 | — | — |
| 2018-07-16 | $39.69 | $39.69 | 622,900 | — | — |
| 2018-07-13 | $40.27 | $40.27 | 690,300 | — | — |
| 2018-07-12 | $40.71 | $40.71 | 544,100 | — | — |
| 2018-07-11 | $40.45 | $40.45 | 1,274,700 | — | — |
| 2018-07-10 | $41.57 | $41.57 | 824,000 | — | — |
| 2018-07-09 | $40.51 | $40.51 | 767,400 | — | — |
| 2018-07-06 | $40.09 | $40.09 | 657,400 | — | — |
| 2018-07-05 | $40.15 | $40.15 | 977,100 | — | — |
| 2018-07-03 | $38.49 | $38.49 | 533,900 | — | — |
| 2018-07-02 | $38.41 | $38.41 | 608,100 | — | — |
| 2018-06-29 | $38.33 | $38.33 | 718,700 | — | — |
| 2018-06-28 | $38.78 | $38.78 | 1,038,800 | — | — |
| 2018-06-27 | $38.66 | $38.66 | 1,335,900 | — | — |
| 2018-06-26 | $39.38 | $39.38 | 1,456,800 | — | — |
| 2018-06-25 | $39.41 | $39.41 | 4,137,900 | — | — |
| 2018-06-22 | $37.60 | $37.60 | 2,834,300 | — | — |
| 2018-06-21 | $37.62 | $37.62 | 542,300 | — | — |
| 2018-06-20 | $38.14 | $38.14 | 571,200 | — | — |
| 2018-06-19 | $37.86 | $37.86 | 800,300 | — | — |
| 2018-06-18 | $38.29 | $38.29 | 896,500 | — | — |
| 2018-06-15 | $39.32 | $39.32 | 1,474,600 | — | — |
| 2018-06-14 | $38.85 | $38.85 | 1,038,200 | — | — |
| 2018-06-13 | $37.99 | $37.99 | 876,000 | — | — |
| 2018-06-12 | $37.94 | $37.94 | 566,800 | — | — |
| 2018-06-11 | $37.91 | $37.91 | 649,100 | — | — |
| 2018-06-08 | $37.53 | $37.53 | 1,696,800 | — | — |
| 2018-06-07 | $38.57 | $38.57 | 820,300 | — | — |
| 2018-06-06 | $38.15 | $38.15 | 754,900 | — | — |
| 2018-06-05 | $37.66 | $37.66 | 713,200 | — | — |
| 2018-06-04 | $37.36 | $37.36 | 1,044,600 | — | — |
| 2018-06-01 | $36.45 | $36.45 | 1,672,000 | — | — |
| 2018-05-31 | $37.48 | $37.48 | 729,900 | — | — |
| 2018-05-30 | $38.18 | $38.18 | 674,200 | — | — |
| 2018-05-29 | $38.37 | $38.37 | 689,100 | — | — |
| 2018-05-25 | $38.73 | $38.73 | 483,100 | — | — |
| 2018-05-24 | $38.30 | $38.30 | 672,400 | — | — |
| 2018-05-23 | $38.49 | $38.49 | 622,600 | — | — |
| 2018-05-22 | $38.74 | $38.74 | 468,400 | — | — |
| 2018-05-21 | $38.84 | $38.84 | 945,800 | — | — |
| 2018-05-18 | $38.06 | $38.06 | 973,100 | — | — |
| 2018-05-17 | $39.13 | $39.13 | 596,600 | — | — |
| 2018-05-16 | $39.14 | $39.14 | 752,600 | — | — |
| 2018-05-15 | $38.88 | $38.88 | 839,300 | — | — |
| 2018-05-14 | $39.33 | $39.33 | 744,200 | — | — |
| 2018-05-11 | $38.92 | $38.92 | 645,800 | — | — |
| 2018-05-10 | $39.71 | $39.71 | 696,500 | — | — |
| 2018-05-09 | $39.00 | $39.00 | 883,300 | — | — |
| 2018-05-08 | $38.91 | $38.91 | 1,236,500 | — | — |
| 2018-05-07 | $38.65 | $38.65 | 1,808,400 | — | — |
| 2018-05-04 | $39.29 | $39.29 | 1,362,300 | — | — |
| 2018-05-03 | $37.75 | $37.75 | 4,232,500 | — | — |
| 2018-05-02 | $38.34 | $38.34 | 2,521,600 | — | — |
| 2018-05-01 | $37.89 | $37.89 | 2,113,800 | — | — |
| 2018-04-30 | $36.47 | $36.47 | 2,018,400 | — | — |
| 2018-04-27 | $36.21 | $36.21 | 1,375,900 | — | — |
| 2018-04-26 | $36.12 | $36.12 | 1,355,500 | — | — |
| 2018-04-25 | $35.36 | $35.36 | 1,429,200 | — | — |
| 2018-04-24 | $35.47 | $35.47 | 1,878,700 | — | — |
| 2018-04-23 | $36.05 | $36.05 | 1,547,100 | — | — |
| 2018-04-20 | $36.72 | $36.72 | 1,789,600 | — | — |
| 2018-04-19 | $37.74 | $37.74 | 2,620,200 | — | — |
| 2018-04-18 | $38.98 | $38.98 | 1,185,500 | — | — |
| 2018-04-17 | $39.60 | $39.60 | 786,900 | — | — |
| 2018-04-16 | $39.52 | $39.52 | 891,000 | — | — |
| 2018-04-13 | $39.28 | $39.28 | 890,500 | — | — |
| 2018-04-12 | $39.82 | $39.82 | 1,792,100 | — | — |
| 2018-04-11 | $38.61 | $38.61 | 1,013,600 | — | — |
| 2018-04-10 | $38.42 | $38.42 | 1,379,000 | — | — |
| 2018-04-09 | $37.51 | $37.51 | 1,588,100 | — | — |
| 2018-04-06 | $38.54 | $38.54 | 1,252,300 | — | — |
| 2018-04-05 | $39.01 | $39.01 | 850,700 | — | — |
| 2018-04-04 | $39.48 | $39.48 | 1,237,700 | — | — |
| 2018-04-03 | $38.73 | $38.73 | 1,395,400 | — | — |
| 2018-04-02 | $38.55 | $38.55 | 1,252,800 | — | — |
| 2018-03-29 | $40.63 | $40.63 | 1,252,600 | — | — |
| 2018-03-28 | $39.33 | $39.33 | 1,283,400 | — | — |
| 2018-03-27 | $40.60 | $40.60 | 1,185,600 | — | — |
| 2018-03-26 | $41.81 | $41.81 | 1,474,600 | — | — |
| 2018-03-23 | $40.70 | $40.70 | 1,128,900 | — | — |
| 2018-03-22 | $42.14 | $42.14 | 1,114,200 | — | — |
| 2018-03-21 | $43.40 | $43.40 | 930,000 | — | — |
| 2018-03-20 | $43.45 | $43.45 | 928,900 | — | — |
| 2018-03-19 | $42.69 | $42.69 | 1,884,400 | — | — |
| 2018-03-16 | $44.79 | $44.79 | 3,051,000 | — | — |
| 2018-03-15 | $43.06 | $43.06 | 686,300 | — | — |
| 2018-03-14 | $43.35 | $43.35 | 860,500 | — | — |
| 2018-03-13 | $44.52 | $44.52 | 837,700 | — | — |
| 2018-03-12 | $45.14 | $45.14 | 672,100 | — | — |
| 2018-03-09 | $45.63 | $45.63 | 1,026,000 | — | — |
| 2018-03-08 | $44.63 | $44.63 | 1,167,600 | — | — |
| 2018-03-07 | $43.76 | $43.76 | 1,465,900 | — | — |
| 2018-03-06 | $44.17 | $44.17 | 1,091,600 | — | — |
| 2018-03-05 | $43.76 | $43.76 | 750,800 | — | — |
| 2018-03-02 | $43.60 | $43.60 | 857,400 | — | — |
| 2018-03-01 | $43.04 | $43.04 | 1,051,200 | — | — |
| 2018-02-28 | $44.31 | $44.31 | 965,200 | — | — |
| 2018-02-27 | $43.66 | $43.66 | 1,154,900 | — | — |
| 2018-02-26 | $44.25 | $44.25 | 920,200 | — | — |
| 2018-02-23 | $43.30 | $43.30 | 830,200 | — | — |
| 2018-02-22 | $42.69 | $42.69 | 923,100 | — | — |
| 2018-02-21 | $42.90 | $42.90 | 1,542,300 | — | — |
| 2018-02-20 | $43.83 | $43.83 | 1,708,000 | — | — |
| 2018-02-16 | $41.77 | $41.77 | 1,055,600 | — | — |
| 2018-02-15 | $42.56 | $42.56 | 1,360,200 | — | — |
| 2018-02-14 | $42.29 | $42.29 | 1,455,600 | — | — |
| 2018-02-13 | $42.15 | $42.15 | 1,583,000 | — | — |
| 2018-02-12 | $42.57 | $42.57 | 2,055,100 | — | — |
| 2018-02-09 | $42.38 | $42.38 | 2,393,700 | — | — |
| 2018-02-08 | $40.27 | $40.27 | 2,666,400 | — | — |
| 2018-02-07 | $42.12 | $42.12 | 2,303,400 | — | — |
| 2018-02-06 | $43.40 | $43.40 | 7,554,100 | — | — |
| 2018-02-05 | $44.89 | $44.89 | 2,934,900 | — | — |
| 2018-02-02 | $46.75 | $46.75 | 2,744,000 | — | — |
| 2018-02-01 | $50.75 | $50.75 | 1,471,700 | — | — |
| 2018-01-31 | $49.57 | $49.57 | 562,300 | — | — |
| 2018-01-30 | $50.37 | $50.37 | 1,099,600 | — | — |
| 2018-01-29 | $51.22 | $51.22 | 1,139,400 | — | — |
| 2018-01-26 | $51.35 | $51.35 | 901,300 | — | — |
| 2018-01-25 | $50.59 | $50.59 | 1,076,300 | — | — |
| 2018-01-24 | $51.65 | $51.65 | 823,200 | — | — |
| 2018-01-23 | $51.74 | $51.74 | 983,000 | — | — |
| 2018-01-22 | $51.60 | $51.60 | 1,011,400 | — | — |
| 2018-01-19 | $52.76 | $52.76 | 1,217,200 | — | — |
| 2018-01-18 | $54.80 | $54.80 | 792,900 | — | — |
| 2018-01-17 | $53.99 | $53.99 | 720,200 | — | — |
| 2018-01-16 | $53.21 | $53.21 | 1,011,900 | — | — |
| 2018-01-12 | $52.84 | $52.84 | 531,700 | — | — |
| 2018-01-11 | $52.34 | $52.34 | 781,000 | — | — |
| 2018-01-10 | $51.47 | $51.47 | 998,800 | — | — |
| 2018-01-09 | $53.01 | $53.01 | 631,400 | — | — |
| 2018-01-08 | $53.72 | $53.72 | 978,500 | — | — |
| 2018-01-05 | $53.89 | $53.89 | 770,900 | — | — |
| 2018-01-04 | $53.86 | $53.86 | 640,800 | — | — |
| 2018-01-03 | $54.02 | $54.02 | 826,200 | — | — |
| 2018-01-02 | $53.23 | $53.23 | 697,100 | — | — |