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
- 1991-09-13 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 | $35.88 | $77.55 | 1,066,000 | — | — |
| 2018-12-28 | $35.77 | $77.30 | 649,400 | — | — |
| 2018-12-27 | $37.22 | $80.43 | 638,600 | — | — |
| 2018-12-26 | $36.28 | $78.40 | 636,600 | — | — |
| 2018-12-24 | $36.11 | $78.02 | 335,800 | — | — |
| 2018-12-21 | $37.73 | $81.53 | 924,000 | — | — |
| 2018-12-20 | $37.33 | $80.68 | 456,000 | — | — |
| 2018-12-19 | $37.45 | $80.92 | 758,000 | — | — |
| 2018-12-18 | $38.07 | $82.27 | 635,000 | — | — |
| 2018-12-17 | $38.94 | $84.15 | 447,200 | — | — |
| 2018-12-14 | $39.45 | $85.24 | 497,000 | — | — |
| 2018-12-13 | $39.99 | $86.41 | 856,400 | — | — |
| 2018-12-12 | $42.08 | $90.93 | 306,400 | — | — |
| 2018-12-11 | $41.92 | $90.60 | 416,200 | — | — |
| 2018-12-10 | $43.09 | $93.12 | 461,200 | — | — |
| 2018-12-07 | $41.84 | $90.41 | 676,200 | — | — |
| 2018-12-06 | $42.15 | $91.08 | 533,800 | — | — |
| 2018-12-04 | $42.26 | $91.32 | 401,400 | — | — |
| 2018-12-03 | $43.66 | $94.35 | 508,200 | — | — |
| 2018-11-30 | $43.63 | $94.29 | 461,000 | — | — |
| 2018-11-29 | $42.80 | $92.49 | 894,800 | — | — |
| 2018-11-28 | $45.58 | $95.35 | 418,400 | — | — |
| 2018-11-27 | $45.38 | $94.94 | 383,200 | — | — |
| 2018-11-26 | $46.26 | $96.80 | 283,000 | — | — |
| 2018-11-23 | $46.51 | $97.32 | 94,200 | — | — |
| 2018-11-21 | $46.49 | $97.27 | 305,000 | — | — |
| 2018-11-20 | $45.28 | $94.73 | 369,000 | — | — |
| 2018-11-19 | $46.79 | $97.89 | 583,200 | — | — |
| 2018-11-16 | $45.34 | $94.86 | 555,600 | — | — |
| 2018-11-15 | $44.81 | $93.74 | 493,800 | — | — |
| 2018-11-14 | $45.24 | $94.64 | 485,600 | — | — |
| 2018-11-13 | $45.31 | $94.81 | 1,132,200 | — | — |
| 2018-11-12 | $50.72 | $106.13 | 209,000 | — | — |
| 2018-11-09 | $50.71 | $106.10 | 242,400 | — | — |
| 2018-11-08 | $51.19 | $107.09 | 161,400 | — | — |
| 2018-11-07 | $51.10 | $106.90 | 395,000 | — | — |
| 2018-11-06 | $50.15 | $104.93 | 333,000 | — | — |
| 2018-11-05 | $49.24 | $103.01 | 326,200 | — | — |
| 2018-11-02 | $47.50 | $99.38 | 235,000 | — | — |
| 2018-11-01 | $47.22 | $98.78 | 436,400 | — | — |
| 2018-10-31 | $46.22 | $96.71 | 736,200 | — | — |
| 2018-10-30 | $47.95 | $100.31 | 843,000 | — | — |
| 2018-10-29 | $50.30 | $105.24 | 259,400 | — | — |
| 2018-10-26 | $49.44 | $103.43 | 231,000 | — | — |
| 2018-10-25 | $49.56 | $103.69 | 323,000 | — | — |
| 2018-10-24 | $49.71 | $104.00 | 415,000 | — | — |
| 2018-10-23 | $49.24 | $103.02 | 302,400 | — | — |
| 2018-10-22 | $49.12 | $102.77 | 369,200 | — | — |
| 2018-10-19 | $49.08 | $102.68 | 341,600 | — | — |
| 2018-10-18 | $50.21 | $105.05 | 258,200 | — | — |
| 2018-10-17 | $51.17 | $107.05 | 260,600 | — | — |
| 2018-10-16 | $49.90 | $104.41 | 264,400 | — | — |
| 2018-10-15 | $49.02 | $102.56 | 337,800 | — | — |
| 2018-10-12 | $49.96 | $104.52 | 574,400 | — | — |
| 2018-10-11 | $49.40 | $103.35 | 602,000 | — | — |
| 2018-10-10 | $50.37 | $105.37 | 740,000 | — | — |
| 2018-10-09 | $50.15 | $104.93 | 748,000 | — | — |
| 2018-10-08 | $52.63 | $110.10 | 824,600 | — | — |
| 2018-10-05 | $53.13 | $111.16 | 498,400 | — | — |
| 2018-10-04 | $54.42 | $113.87 | 432,800 | — | — |
| 2018-10-03 | $54.41 | $113.84 | 351,600 | — | — |
| 2018-10-02 | $55.11 | $115.30 | 473,000 | — | — |
| 2018-10-01 | $56.61 | $118.44 | 1,231,200 | — | — |
| 2018-09-28 | $58.31 | $122.00 | 527,600 | — | — |
| 2018-09-27 | $57.13 | $119.53 | 351,600 | — | — |
| 2018-09-26 | $55.67 | $116.46 | 345,800 | — | — |
| 2018-09-25 | $55.40 | $115.91 | 467,400 | — | — |
| 2018-09-24 | $56.15 | $117.48 | 336,000 | — | — |
| 2018-09-21 | $56.72 | $118.67 | 437,800 | — | — |
| 2018-09-20 | $57.46 | $120.22 | 264,200 | — | — |
| 2018-09-19 | $57.06 | $119.37 | 249,400 | — | — |
| 2018-09-18 | $57.24 | $119.75 | 396,000 | — | — |
| 2018-09-17 | $58.25 | $121.87 | 509,200 | — | — |
| 2018-09-14 | $58.46 | $122.31 | 589,400 | — | — |
| 2018-09-13 | $61.75 | $129.19 | 322,800 | — | — |
| 2018-09-12 | $62.08 | $129.87 | 627,600 | — | — |
| 2018-09-11 | $60.00 | $125.53 | 612,800 | — | — |
| 2018-09-10 | $59.77 | $125.05 | 629,600 | — | — |
| 2018-09-07 | $58.09 | $121.54 | 746,000 | — | — |
| 2018-09-06 | $62.30 | $130.34 | 964,800 | — | — |
| 2018-09-05 | $59.63 | $124.76 | 249,800 | — | — |
| 2018-09-04 | $59.38 | $124.22 | 239,800 | — | — |
| 2018-08-31 | $58.92 | $123.27 | 344,200 | — | — |
| 2018-08-30 | $58.21 | $121.78 | 268,600 | — | — |
| 2018-08-29 | $57.13 | $119.53 | 454,000 | — | — |
| 2018-08-28 | $57.42 | $120.12 | 492,200 | — | — |
| 2018-08-27 | $59.33 | $124.13 | 231,600 | — | — |
| 2018-08-24 | $59.24 | $123.95 | 236,800 | — | — |
| 2018-08-23 | $58.56 | $122.51 | 234,200 | — | — |
| 2018-08-22 | $59.00 | $123.44 | 212,000 | — | — |
| 2018-08-21 | $58.42 | $122.24 | 239,800 | — | — |
| 2018-08-20 | $59.12 | $123.69 | 394,800 | — | — |
| 2018-08-17 | $58.47 | $122.32 | 340,000 | — | — |
| 2018-08-16 | $56.89 | $119.02 | 256,400 | — | — |
| 2018-08-15 | $56.38 | $117.95 | 240,200 | — | — |
| 2018-08-14 | $56.78 | $118.78 | 279,600 | — | — |
| 2018-08-13 | $55.65 | $116.42 | 235,400 | — | — |
| 2018-08-10 | $55.55 | $116.22 | 246,400 | — | — |
| 2018-08-09 | $55.15 | $115.39 | 327,800 | — | — |
| 2018-08-08 | $53.61 | $112.15 | 196,400 | — | — |
| 2018-08-07 | $53.28 | $111.46 | 333,000 | — | — |
| 2018-08-06 | $54.00 | $112.98 | 348,000 | — | — |
| 2018-08-03 | $53.65 | $112.25 | 421,200 | — | — |
| 2018-08-02 | $52.93 | $110.74 | 250,600 | — | — |
| 2018-08-01 | $52.15 | $109.11 | 450,200 | — | — |
| 2018-07-31 | $52.76 | $110.37 | 259,600 | — | — |
| 2018-07-30 | $51.20 | $107.12 | 382,000 | — | — |
| 2018-07-27 | $52.10 | $108.99 | 365,600 | — | — |
| 2018-07-26 | $53.51 | $111.95 | 394,600 | — | — |
| 2018-07-25 | $53.88 | $112.72 | 484,800 | — | — |
| 2018-07-24 | $53.82 | $112.60 | 374,600 | — | — |
| 2018-07-23 | $54.43 | $113.88 | 517,200 | — | — |
| 2018-07-20 | $54.54 | $114.10 | 378,400 | — | — |
| 2018-07-19 | $53.89 | $112.75 | 526,800 | — | — |
| 2018-07-18 | $53.87 | $112.71 | 350,400 | — | — |
| 2018-07-17 | $54.31 | $113.63 | 314,400 | — | — |
| 2018-07-16 | $53.63 | $112.19 | 365,000 | — | — |
| 2018-07-13 | $52.64 | $110.13 | 337,200 | — | — |
| 2018-07-12 | $53.44 | $111.80 | 384,800 | — | — |
| 2018-07-11 | $54.22 | $113.44 | 451,600 | — | — |
| 2018-07-10 | $52.44 | $109.70 | 672,400 | — | — |
| 2018-07-09 | $53.13 | $111.17 | 613,200 | — | — |
| 2018-07-06 | $53.52 | $111.97 | 559,400 | — | — |
| 2018-07-05 | $54.60 | $114.23 | 948,600 | — | — |
| 2018-07-03 | $54.97 | $115.01 | 317,800 | — | — |
| 2018-07-02 | $53.97 | $112.92 | 591,000 | — | — |
| 2018-06-29 | $53.45 | $111.83 | 924,200 | — | — |
| 2018-06-28 | $52.87 | $110.60 | 1,279,600 | — | — |
| 2018-06-27 | $50.10 | $104.81 | 2,446,800 | — | — |
| 2018-06-26 | $54.97 | $115.01 | 1,060,800 | — | — |
| 2018-06-25 | $57.63 | $120.56 | 930,400 | — | — |
| 2018-06-22 | $56.13 | $117.42 | 966,600 | — | — |
| 2018-06-21 | $55.44 | $115.98 | 729,000 | — | — |
| 2018-06-20 | $55.42 | $115.94 | 544,400 | — | — |
| 2018-06-19 | $54.97 | $115.01 | 794,400 | — | — |
| 2018-06-18 | $54.96 | $114.98 | 780,400 | — | — |
| 2018-06-15 | $54.53 | $114.08 | 1,107,400 | — | — |
| 2018-06-14 | $51.29 | $107.31 | 361,600 | — | — |
| 2018-06-13 | $51.37 | $107.48 | 921,000 | — | — |
| 2018-06-12 | $52.38 | $109.60 | 822,400 | — | — |
| 2018-06-11 | $49.85 | $104.29 | 661,400 | — | — |
| 2018-06-08 | $50.02 | $104.65 | 724,000 | — | — |
| 2018-06-07 | $48.61 | $101.69 | 438,600 | — | — |
| 2018-06-06 | $48.12 | $100.68 | 313,600 | — | — |
| 2018-06-05 | $48.02 | $100.47 | 480,600 | — | — |
| 2018-06-04 | $47.29 | $98.95 | 367,400 | — | — |
| 2018-06-01 | $46.83 | $97.98 | 409,400 | — | — |
| 2018-05-31 | $47.14 | $98.63 | 304,600 | — | — |
| 2018-05-30 | $47.62 | $99.62 | 502,000 | — | — |
| 2018-05-29 | $48.11 | $100.64 | 645,200 | — | — |
| 2018-05-25 | $46.10 | $96.45 | 656,600 | — | — |
| 2018-05-24 | $45.26 | $94.70 | 286,600 | — | — |
| 2018-05-23 | $44.99 | $94.12 | 317,200 | — | — |
| 2018-05-22 | $44.27 | $92.62 | 362,600 | — | — |
| 2018-05-21 | $44.95 | $94.04 | 187,800 | — | — |
| 2018-05-18 | $44.60 | $93.31 | 216,200 | — | — |
| 2018-05-17 | $44.70 | $93.52 | 299,000 | — | — |
| 2018-05-16 | $44.11 | $92.28 | 195,400 | — | — |
| 2018-05-15 | $43.96 | $91.96 | 465,200 | — | — |
| 2018-05-14 | $43.73 | $91.49 | 290,800 | — | — |
| 2018-05-11 | $44.26 | $92.61 | 320,800 | — | — |
| 2018-05-10 | $44.65 | $93.42 | 367,400 | — | — |
| 2018-05-09 | $43.88 | $91.82 | 328,400 | — | — |
| 2018-05-08 | $43.87 | $91.78 | 273,800 | — | — |
| 2018-05-07 | $43.83 | $91.70 | 225,000 | — | — |
| 2018-05-04 | $43.37 | $90.73 | 340,600 | — | — |
| 2018-05-03 | $43.38 | $90.77 | 492,800 | — | — |
| 2018-05-02 | $43.33 | $90.64 | 302,600 | — | — |
| 2018-05-01 | $43.59 | $91.20 | 623,200 | — | — |
| 2018-04-30 | $44.18 | $92.43 | 422,200 | — | — |
| 2018-04-27 | $44.89 | $93.92 | 215,400 | — | — |
| 2018-04-26 | $44.24 | $92.56 | 306,000 | — | — |
| 2018-04-25 | $43.63 | $91.28 | 346,000 | — | — |
| 2018-04-24 | $43.69 | $91.41 | 429,200 | — | — |
| 2018-04-23 | $43.99 | $92.03 | 372,800 | — | — |
| 2018-04-20 | $43.70 | $91.42 | 535,400 | — | — |
| 2018-04-19 | $44.08 | $92.23 | 376,800 | — | — |
| 2018-04-18 | $44.45 | $93.00 | 382,600 | — | — |
| 2018-04-17 | $44.88 | $93.89 | 683,400 | — | — |
| 2018-04-16 | $46.26 | $96.78 | 911,000 | — | — |
| 2018-04-13 | $44.74 | $93.62 | 334,000 | — | — |
| 2018-04-12 | $44.36 | $92.81 | 354,600 | — | — |
| 2018-04-11 | $44.38 | $92.84 | 431,200 | — | — |
| 2018-04-10 | $44.35 | $92.79 | 313,600 | — | — |
| 2018-04-09 | $44.00 | $92.06 | 597,200 | — | — |
| 2018-04-06 | $44.51 | $93.11 | 600,600 | — | — |
| 2018-04-05 | $44.38 | $92.84 | 432,200 | — | — |
| 2018-04-04 | $44.26 | $92.61 | 574,400 | — | — |
| 2018-04-03 | $42.63 | $89.20 | 747,400 | — | — |
| 2018-04-02 | $43.50 | $91.01 | 777,200 | — | — |
| 2018-03-29 | $44.51 | $93.12 | 636,600 | — | — |
| 2018-03-28 | $43.64 | $91.30 | 432,200 | — | — |
| 2018-03-27 | $43.21 | $90.39 | 754,200 | — | — |
| 2018-03-26 | $42.85 | $89.64 | 1,073,600 | — | — |
| 2018-03-23 | $43.83 | $91.69 | 665,200 | — | — |
| 2018-03-22 | $43.63 | $91.29 | 382,200 | — | — |
| 2018-03-21 | $44.24 | $92.55 | 416,200 | — | — |
| 2018-03-20 | $44.41 | $92.91 | 426,400 | — | — |
| 2018-03-19 | $43.97 | $92.00 | 537,400 | — | — |
| 2018-03-16 | $44.40 | $92.89 | 700,000 | — | — |
| 2018-03-15 | $44.81 | $93.74 | 468,000 | — | — |
| 2018-03-14 | $44.92 | $93.98 | 632,400 | — | — |
| 2018-03-13 | $46.54 | $97.38 | 909,400 | — | — |
| 2018-03-12 | $45.71 | $95.62 | 1,246,800 | — | — |
| 2018-03-09 | $45.30 | $94.78 | 2,576,000 | — | — |
| 2018-03-08 | $49.37 | $103.28 | 413,600 | — | — |
| 2018-03-07 | $49.44 | $103.44 | 433,800 | — | — |
| 2018-03-06 | $48.13 | $100.71 | 503,200 | — | — |
| 2018-03-05 | $47.92 | $100.26 | 572,800 | — | — |
| 2018-03-02 | $48.03 | $100.48 | 545,200 | — | — |
| 2018-03-01 | $48.20 | $100.84 | 532,200 | — | — |
| 2018-02-28 | $48.97 | $102.45 | 353,800 | — | — |
| 2018-02-27 | $50.19 | $105.00 | 372,200 | — | — |
| 2018-02-26 | $50.63 | $105.94 | 349,000 | — | — |
| 2018-02-23 | $50.74 | $106.16 | 482,400 | — | — |
| 2018-02-22 | $49.12 | $102.76 | 286,600 | — | — |
| 2018-02-21 | $49.19 | $102.90 | 334,800 | — | — |
| 2018-02-20 | $49.18 | $102.89 | 371,000 | — | — |
| 2018-02-16 | $50.04 | $104.70 | 403,400 | — | — |
| 2018-02-15 | $49.45 | $103.45 | 461,600 | — | — |
| 2018-02-14 | $48.46 | $101.39 | 361,800 | — | — |
| 2018-02-13 | $48.37 | $101.19 | 441,000 | — | — |
| 2018-02-12 | $47.65 | $99.70 | 778,800 | — | — |
| 2018-02-09 | $47.66 | $99.71 | 864,400 | — | — |
| 2018-02-08 | $48.49 | $101.44 | 465,800 | — | — |
| 2018-02-07 | $51.56 | $107.86 | 560,600 | — | — |
| 2018-02-06 | $50.64 | $105.95 | 678,200 | — | — |
| 2018-02-05 | $52.39 | $109.61 | 470,600 | — | — |
| 2018-02-02 | $54.17 | $113.34 | 422,000 | — | — |
| 2018-02-01 | $55.17 | $115.44 | 329,400 | — | — |
| 2018-01-31 | $55.24 | $115.56 | 385,200 | — | — |
| 2018-01-30 | $55.36 | $115.82 | 476,600 | — | — |
| 2018-01-29 | $55.13 | $115.35 | 908,400 | — | — |
| 2018-01-26 | $55.24 | $115.56 | 394,000 | — | — |
| 2018-01-25 | $54.70 | $114.44 | 507,800 | — | — |
| 2018-01-24 | $54.08 | $113.15 | 460,600 | — | — |
| 2018-01-23 | $53.13 | $111.15 | 355,400 | — | — |
| 2018-01-22 | $52.77 | $110.40 | 723,000 | — | — |
| 2018-01-19 | $53.71 | $112.36 | 512,800 | — | — |
| 2018-01-18 | $52.72 | $110.29 | 478,200 | — | — |
| 2018-01-17 | $52.53 | $109.89 | 645,800 | — | — |
| 2018-01-16 | $50.76 | $106.21 | 455,600 | — | — |
| 2018-01-12 | $50.65 | $105.96 | 588,400 | — | — |
| 2018-01-11 | $50.25 | $105.13 | 1,924,200 | — | — |
| 2018-01-10 | $51.36 | $107.45 | 1,164,200 | — | — |
| 2018-01-09 | $51.74 | $108.25 | 841,600 | — | — |
| 2018-01-08 | $49.66 | $103.90 | 609,200 | — | — |
| 2018-01-05 | $48.72 | $101.94 | 429,600 | — | — |
| 2018-01-04 | $47.77 | $99.94 | 573,000 | — | — |
| 2018-01-03 | $47.58 | $99.54 | 746,400 | — | — |
| 2018-01-02 | $49.09 | $102.71 | 639,200 | — | — |