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
- 1989-06-20 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 | $34.27 | $83.34 | 136,600 | — | — |
| 2018-12-28 | $34.08 | $82.88 | 153,300 | — | — |
| 2018-12-27 | $33.63 | $81.78 | 196,300 | — | — |
| 2018-12-26 | $34.25 | $83.29 | 257,800 | — | — |
| 2018-12-24 | $32.52 | $79.08 | 133,000 | — | — |
| 2018-12-21 | $33.69 | $81.93 | 325,300 | — | — |
| 2018-12-20 | $34.10 | $82.93 | 252,400 | — | — |
| 2018-12-19 | $34.16 | $83.07 | 200,500 | — | — |
| 2018-12-18 | $35.86 | $87.21 | 174,000 | — | — |
| 2018-12-17 | $36.21 | $88.06 | 376,800 | — | — |
| 2018-12-14 | $36.26 | $88.18 | 304,600 | — | — |
| 2018-12-13 | $38.05 | $92.53 | 131,600 | — | — |
| 2018-12-12 | $39.02 | $94.89 | 145,200 | — | — |
| 2018-12-11 | $38.34 | $93.24 | 79,200 | — | — |
| 2018-12-10 | $38.48 | $93.58 | 128,300 | — | — |
| 2018-12-07 | $39.13 | $95.16 | 143,200 | — | — |
| 2018-12-06 | $39.11 | $95.11 | 173,100 | — | — |
| 2018-12-04 | $39.50 | $95.52 | 161,700 | — | — |
| 2018-12-03 | $42.15 | $101.93 | 144,100 | — | — |
| 2018-11-30 | $42.04 | $101.67 | 129,000 | — | — |
| 2018-11-29 | $41.62 | $100.65 | 115,900 | — | — |
| 2018-11-28 | $42.14 | $101.91 | 175,000 | — | — |
| 2018-11-27 | $40.87 | $98.84 | 90,000 | — | — |
| 2018-11-26 | $41.40 | $100.12 | 144,100 | — | — |
| 2018-11-23 | $40.99 | $99.13 | 69,500 | — | — |
| 2018-11-21 | $41.05 | $99.27 | 109,100 | — | — |
| 2018-11-20 | $40.76 | $98.57 | 100,500 | — | — |
| 2018-11-19 | $41.39 | $100.09 | 180,300 | — | — |
| 2018-11-16 | $41.22 | $99.68 | 150,300 | — | — |
| 2018-11-15 | $41.25 | $99.76 | 98,700 | — | — |
| 2018-11-14 | $40.42 | $97.75 | 106,400 | — | — |
| 2018-11-13 | $41.21 | $99.66 | 100,800 | — | — |
| 2018-11-12 | $41.24 | $99.73 | 100,900 | — | — |
| 2018-11-09 | $41.42 | $100.17 | 100,800 | — | — |
| 2018-11-08 | $41.98 | $101.52 | 74,700 | — | — |
| 2018-11-07 | $41.83 | $101.16 | 99,900 | — | — |
| 2018-11-06 | $41.66 | $100.75 | 135,400 | — | — |
| 2018-11-05 | $41.20 | $99.63 | 163,100 | — | — |
| 2018-11-02 | $41.48 | $100.31 | 102,800 | — | — |
| 2018-11-01 | $41.49 | $100.34 | 185,100 | — | — |
| 2018-10-31 | $41.61 | $100.63 | 185,700 | — | — |
| 2018-10-30 | $42.12 | $101.86 | 187,200 | — | — |
| 2018-10-29 | $42.43 | $102.61 | 145,400 | — | — |
| 2018-10-26 | $41.63 | $100.67 | 192,700 | — | — |
| 2018-10-25 | $41.85 | $101.21 | 217,300 | — | — |
| 2018-10-24 | $40.44 | $97.80 | 254,700 | — | — |
| 2018-10-23 | $40.95 | $99.03 | 161,000 | — | — |
| 2018-10-22 | $41.48 | $100.31 | 136,300 | — | — |
| 2018-10-19 | $42.15 | $101.93 | 204,500 | — | — |
| 2018-10-18 | $43.12 | $104.28 | 122,000 | — | — |
| 2018-10-17 | $43.86 | $106.07 | 123,400 | — | — |
| 2018-10-16 | $43.71 | $105.70 | 222,000 | — | — |
| 2018-10-15 | $43.50 | $105.20 | 210,000 | — | — |
| 2018-10-12 | $42.93 | $103.82 | 270,400 | — | — |
| 2018-10-11 | $44.15 | $106.77 | 335,400 | — | — |
| 2018-10-10 | $44.95 | $108.70 | 725,700 | — | — |
| 2018-10-09 | $45.71 | $110.54 | 127,200 | — | — |
| 2018-10-08 | $45.64 | $110.37 | 84,900 | — | — |
| 2018-10-05 | $45.27 | $109.48 | 185,200 | — | — |
| 2018-10-04 | $45.66 | $110.42 | 158,000 | — | — |
| 2018-10-03 | $45.38 | $109.74 | 195,200 | — | — |
| 2018-10-02 | $44.20 | $106.89 | 137,300 | — | — |
| 2018-10-01 | $44.34 | $107.23 | 115,700 | — | — |
| 2018-09-28 | $44.99 | $108.80 | 235,800 | — | — |
| 2018-09-27 | $45.03 | $108.90 | 114,500 | — | — |
| 2018-09-26 | $45.15 | $109.19 | 152,000 | — | — |
| 2018-09-25 | $46.03 | $111.32 | 144,400 | — | — |
| 2018-09-24 | $46.44 | $112.31 | 202,500 | — | — |
| 2018-09-21 | $47.76 | $115.50 | 800,900 | — | — |
| 2018-09-20 | $48.62 | $117.58 | 197,000 | — | — |
| 2018-09-19 | $47.84 | $115.69 | 141,200 | — | — |
| 2018-09-18 | $47.81 | $115.62 | 190,200 | — | — |
| 2018-09-17 | $47.23 | $114.22 | 171,600 | — | — |
| 2018-09-14 | $47.06 | $113.81 | 138,600 | — | — |
| 2018-09-13 | $46.87 | $113.35 | 150,100 | — | — |
| 2018-09-12 | $47.37 | $114.56 | 157,700 | — | — |
| 2018-09-11 | $48.04 | $116.18 | 68,000 | — | — |
| 2018-09-10 | $47.84 | $115.69 | 75,900 | — | — |
| 2018-09-07 | $47.81 | $115.62 | 78,200 | — | — |
| 2018-09-06 | $47.79 | $115.57 | 78,100 | — | — |
| 2018-09-05 | $48.32 | $116.32 | 78,100 | — | — |
| 2018-09-04 | $48.20 | $116.03 | 118,300 | — | — |
| 2018-08-31 | $48.12 | $115.84 | 57,700 | — | — |
| 2018-08-30 | $47.72 | $114.88 | 72,700 | — | — |
| 2018-08-29 | $47.84 | $115.17 | 88,400 | — | — |
| 2018-08-28 | $47.85 | $115.19 | 110,200 | — | — |
| 2018-08-27 | $48.26 | $116.18 | 85,100 | — | — |
| 2018-08-24 | $48.54 | $116.85 | 70,200 | — | — |
| 2018-08-23 | $48.85 | $117.60 | 67,500 | — | — |
| 2018-08-22 | $49.26 | $118.58 | 74,000 | — | — |
| 2018-08-21 | $49.51 | $119.19 | 137,000 | — | — |
| 2018-08-20 | $48.71 | $117.26 | 104,600 | — | — |
| 2018-08-17 | $48.85 | $117.60 | 102,100 | — | — |
| 2018-08-16 | $48.65 | $117.12 | 91,500 | — | — |
| 2018-08-15 | $48.03 | $115.62 | 95,900 | — | — |
| 2018-08-14 | $48.67 | $117.16 | 115,000 | — | — |
| 2018-08-13 | $47.70 | $114.83 | 140,200 | — | — |
| 2018-08-10 | $47.32 | $113.91 | 171,800 | — | — |
| 2018-08-09 | $47.54 | $114.44 | 99,200 | — | — |
| 2018-08-08 | $47.42 | $114.15 | 111,000 | — | — |
| 2018-08-07 | $47.47 | $114.27 | 137,500 | — | — |
| 2018-08-06 | $47.36 | $114.01 | 90,600 | — | — |
| 2018-08-03 | $47.07 | $113.31 | 98,300 | — | — |
| 2018-08-02 | $47.99 | $115.53 | 67,500 | — | — |
| 2018-08-01 | $47.62 | $114.64 | 130,900 | — | — |
| 2018-07-31 | $47.20 | $113.62 | 133,900 | — | — |
| 2018-07-30 | $47.77 | $115.00 | 330,100 | — | — |
| 2018-07-27 | $48.96 | $117.86 | 265,900 | — | — |
| 2018-07-26 | $49.21 | $118.46 | 449,400 | — | — |
| 2018-07-25 | $46.25 | $111.34 | 180,400 | — | — |
| 2018-07-24 | $47.61 | $114.61 | 120,400 | — | — |
| 2018-07-23 | $48.19 | $116.01 | 169,400 | — | — |
| 2018-07-20 | $47.21 | $113.65 | 259,100 | — | — |
| 2018-07-19 | $46.61 | $112.20 | 202,800 | — | — |
| 2018-07-18 | $46.49 | $111.92 | 270,700 | — | — |
| 2018-07-17 | $46.58 | $112.13 | 152,300 | — | — |
| 2018-07-16 | $46.96 | $113.05 | 118,000 | — | — |
| 2018-07-13 | $46.60 | $112.18 | 109,900 | — | — |
| 2018-07-12 | $47.08 | $113.34 | 78,700 | — | — |
| 2018-07-11 | $47.53 | $114.42 | 69,100 | — | — |
| 2018-07-10 | $47.76 | $114.97 | 105,700 | — | — |
| 2018-07-09 | $48.43 | $116.59 | 147,000 | — | — |
| 2018-07-06 | $47.83 | $115.14 | 126,200 | — | — |
| 2018-07-05 | $47.66 | $114.73 | 253,800 | — | — |
| 2018-07-03 | $46.98 | $113.10 | 77,600 | — | — |
| 2018-07-02 | $46.81 | $112.69 | 193,300 | — | — |
| 2018-06-29 | $46.40 | $111.70 | 188,700 | — | — |
| 2018-06-28 | $46.76 | $112.57 | 175,200 | — | — |
| 2018-06-27 | $46.65 | $112.30 | 279,000 | — | — |
| 2018-06-26 | $46.99 | $113.12 | 198,200 | — | — |
| 2018-06-25 | $46.84 | $112.76 | 234,200 | — | — |
| 2018-06-22 | $47.36 | $114.01 | 1,116,300 | — | — |
| 2018-06-21 | $47.65 | $114.71 | 199,500 | — | — |
| 2018-06-20 | $48.17 | $115.96 | 177,800 | — | — |
| 2018-06-19 | $47.83 | $115.14 | 214,800 | — | — |
| 2018-06-18 | $47.30 | $113.87 | 165,000 | — | — |
| 2018-06-15 | $46.88 | $112.85 | 471,800 | — | — |
| 2018-06-14 | $47.16 | $113.53 | 165,700 | — | — |
| 2018-06-13 | $47.06 | $113.29 | 149,100 | — | — |
| 2018-06-12 | $46.83 | $112.73 | 106,800 | — | — |
| 2018-06-11 | $47.20 | $113.62 | 157,100 | — | — |
| 2018-06-08 | $47.60 | $114.59 | 124,600 | — | — |
| 2018-06-07 | $47.61 | $114.61 | 98,800 | — | — |
| 2018-06-06 | $47.84 | $115.17 | 109,300 | — | — |
| 2018-06-05 | $47.11 | $113.41 | 113,600 | — | — |
| 2018-06-04 | $47.05 | $113.26 | 112,400 | — | — |
| 2018-06-01 | $46.45 | $111.82 | 134,000 | — | — |
| 2018-05-31 | $45.49 | $109.51 | 123,500 | — | — |
| 2018-05-30 | $46.01 | $110.23 | 102,000 | — | — |
| 2018-05-29 | $45.16 | $108.19 | 130,800 | — | — |
| 2018-05-25 | $45.84 | $109.82 | 80,100 | — | — |
| 2018-05-24 | $45.80 | $109.73 | 100,900 | — | — |
| 2018-05-23 | $45.91 | $109.99 | 110,600 | — | — |
| 2018-05-22 | $46.19 | $110.66 | 114,800 | — | — |
| 2018-05-21 | $46.12 | $110.49 | 157,500 | — | — |
| 2018-05-18 | $45.27 | $108.46 | 142,700 | — | — |
| 2018-05-17 | $45.24 | $108.39 | 91,400 | — | — |
| 2018-05-16 | $44.71 | $107.12 | 84,900 | — | — |
| 2018-05-15 | $44.45 | $106.49 | 80,400 | — | — |
| 2018-05-14 | $44.12 | $105.70 | 87,800 | — | — |
| 2018-05-11 | $44.64 | $106.95 | 69,200 | — | — |
| 2018-05-10 | $44.61 | $106.88 | 73,700 | — | — |
| 2018-05-09 | $44.70 | $107.09 | 97,900 | — | — |
| 2018-05-08 | $44.36 | $106.28 | 118,800 | — | — |
| 2018-05-07 | $43.83 | $105.01 | 60,900 | — | — |
| 2018-05-04 | $43.69 | $104.67 | 83,400 | — | — |
| 2018-05-03 | $43.12 | $103.31 | 102,100 | — | — |
| 2018-05-02 | $43.48 | $104.17 | 108,300 | — | — |
| 2018-05-01 | $43.55 | $104.34 | 138,000 | — | — |
| 2018-04-30 | $43.08 | $103.21 | 124,700 | — | — |
| 2018-04-27 | $43.95 | $105.30 | 137,100 | — | — |
| 2018-04-26 | $43.52 | $104.26 | 107,200 | — | — |
| 2018-04-25 | $43.54 | $104.31 | 129,700 | — | — |
| 2018-04-24 | $43.71 | $104.72 | 124,700 | — | — |
| 2018-04-23 | $43.46 | $104.12 | 96,100 | — | — |
| 2018-04-20 | $43.03 | $103.09 | 224,900 | — | — |
| 2018-04-19 | $42.61 | $102.08 | 69,400 | — | — |
| 2018-04-18 | $42.09 | $100.84 | 84,900 | — | — |
| 2018-04-17 | $42.14 | $100.96 | 110,300 | — | — |
| 2018-04-16 | $42.54 | $101.92 | 84,700 | — | — |
| 2018-04-13 | $41.91 | $100.41 | 76,700 | — | — |
| 2018-04-12 | $42.54 | $101.92 | 215,300 | — | — |
| 2018-04-11 | $41.65 | $99.78 | 137,600 | — | — |
| 2018-04-10 | $41.80 | $100.14 | 282,400 | — | — |
| 2018-04-09 | $41.20 | $98.71 | 111,700 | — | — |
| 2018-04-06 | $41.45 | $99.31 | 113,100 | — | — |
| 2018-04-05 | $42.64 | $102.16 | 141,600 | — | — |
| 2018-04-04 | $42.24 | $101.20 | 83,900 | — | — |
| 2018-04-03 | $41.90 | $100.38 | 152,700 | — | — |
| 2018-04-02 | $41.25 | $98.83 | 179,200 | — | — |
| 2018-03-29 | $41.70 | $99.90 | 301,600 | — | — |
| 2018-03-28 | $41.93 | $100.46 | 203,700 | — | — |
| 2018-03-27 | $41.29 | $98.92 | 140,200 | — | — |
| 2018-03-26 | $41.96 | $100.53 | 137,900 | — | — |
| 2018-03-23 | $40.53 | $97.10 | 180,500 | — | — |
| 2018-03-22 | $42.28 | $101.29 | 115,000 | — | — |
| 2018-03-21 | $43.57 | $104.38 | 115,200 | — | — |
| 2018-03-20 | $43.61 | $104.48 | 80,800 | — | — |
| 2018-03-19 | $43.91 | $105.20 | 122,600 | — | — |
| 2018-03-16 | $44.02 | $105.46 | 315,200 | — | — |
| 2018-03-15 | $43.80 | $104.94 | 108,700 | — | — |
| 2018-03-14 | $43.52 | $104.26 | 159,300 | — | — |
| 2018-03-13 | $43.85 | $105.06 | 116,300 | — | — |
| 2018-03-12 | $44.25 | $106.01 | 157,300 | — | — |
| 2018-03-09 | $44.20 | $105.89 | 152,800 | — | — |
| 2018-03-08 | $43.11 | $103.28 | 72,200 | — | — |
| 2018-03-07 | $43.50 | $104.22 | 107,900 | — | — |
| 2018-03-06 | $43.07 | $103.19 | 151,700 | — | — |
| 2018-03-05 | $42.42 | $101.63 | 92,800 | — | — |
| 2018-03-02 | $42.13 | $100.93 | 120,600 | — | — |
| 2018-03-01 | $41.39 | $99.16 | 120,000 | — | — |
| 2018-02-28 | $41.33 | $98.59 | 187,000 | — | — |
| 2018-02-27 | $42.23 | $100.73 | 132,100 | — | — |
| 2018-02-26 | $42.81 | $102.12 | 131,300 | — | — |
| 2018-02-23 | $42.55 | $101.50 | 106,200 | — | — |
| 2018-02-22 | $42.04 | $100.28 | 115,600 | — | — |
| 2018-02-21 | $42.64 | $101.71 | 121,100 | — | — |
| 2018-02-20 | $42.04 | $100.28 | 136,400 | — | — |
| 2018-02-16 | $42.61 | $101.64 | 94,000 | — | — |
| 2018-02-15 | $42.48 | $101.33 | 83,200 | — | — |
| 2018-02-14 | $42.36 | $101.04 | 120,600 | — | — |
| 2018-02-13 | $41.37 | $98.68 | 90,800 | — | — |
| 2018-02-12 | $41.48 | $98.94 | 130,000 | — | — |
| 2018-02-09 | $41.52 | $99.04 | 165,200 | — | — |
| 2018-02-08 | $40.82 | $97.37 | 122,800 | — | — |
| 2018-02-07 | $41.77 | $99.64 | 122,500 | — | — |
| 2018-02-06 | $41.67 | $99.40 | 212,700 | — | — |
| 2018-02-05 | $41.47 | $98.92 | 191,800 | — | — |
| 2018-02-02 | $43.22 | $103.10 | 146,000 | — | — |
| 2018-02-01 | $43.88 | $104.67 | 157,200 | — | — |
| 2018-01-31 | $43.16 | $102.95 | 171,200 | — | — |
| 2018-01-30 | $43.22 | $103.10 | 116,100 | — | — |
| 2018-01-29 | $43.38 | $103.48 | 102,700 | — | — |
| 2018-01-26 | $43.93 | $104.79 | 199,900 | — | — |
| 2018-01-25 | $43.38 | $103.48 | 131,300 | — | — |
| 2018-01-24 | $43.68 | $104.19 | 144,200 | — | — |
| 2018-01-23 | $43.77 | $104.41 | 106,100 | — | — |
| 2018-01-22 | $43.98 | $104.91 | 92,600 | — | — |
| 2018-01-19 | $44.23 | $105.50 | 138,100 | — | — |
| 2018-01-18 | $43.66 | $104.14 | 132,100 | — | — |
| 2018-01-17 | $44.36 | $105.81 | 158,400 | — | — |
| 2018-01-16 | $44.24 | $105.53 | 221,600 | — | — |
| 2018-01-12 | $44.20 | $105.43 | 267,200 | — | — |
| 2018-01-11 | $43.89 | $104.69 | 189,300 | — | — |
| 2018-01-10 | $43.02 | $102.62 | 297,100 | — | — |
| 2018-01-09 | $42.55 | $101.50 | 337,900 | — | — |
| 2018-01-08 | $42.02 | $100.23 | 223,300 | — | — |
| 2018-01-05 | $42.17 | $100.59 | 134,400 | — | — |
| 2018-01-04 | $42.21 | $100.69 | 186,400 | — | — |
| 2018-01-03 | $41.96 | $100.09 | 261,300 | — | — |
| 2018-01-02 | $41.90 | $99.95 | 255,800 | — | — |