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
- 1994-06-08 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 | $38.69 | $175.28 | 646,700 | — | — |
| 2018-12-28 | $38.49 | $174.37 | 663,200 | — | — |
| 2018-12-27 | $38.45 | $174.19 | 579,100 | — | — |
| 2018-12-26 | $38.56 | $174.69 | 436,300 | — | — |
| 2018-12-24 | $37.30 | $168.98 | 365,500 | — | — |
| 2018-12-21 | $39.29 | $178.00 | 1,392,300 | — | — |
| 2018-12-20 | $39.39 | $178.45 | 1,030,600 | — | — |
| 2018-12-19 | $39.94 | $180.94 | 808,400 | — | — |
| 2018-12-18 | $40.23 | $182.26 | 777,900 | — | — |
| 2018-12-17 | $39.91 | $180.81 | 667,500 | — | — |
| 2018-12-14 | $41.28 | $187.01 | 343,000 | — | — |
| 2018-12-13 | $41.37 | $187.42 | 377,300 | — | — |
| 2018-12-12 | $41.33 | $187.24 | 585,500 | — | — |
| 2018-12-11 | $42.32 | $191.73 | 472,200 | — | — |
| 2018-12-10 | $42.53 | $192.68 | 730,400 | — | — |
| 2018-12-07 | $43.35 | $196.39 | 649,900 | — | — |
| 2018-12-06 | $43.42 | $196.71 | 695,000 | — | — |
| 2018-12-04 | $42.72 | $193.54 | 609,000 | — | — |
| 2018-12-03 | $43.58 | $197.43 | 465,900 | — | — |
| 2018-11-30 | $43.37 | $196.48 | 758,700 | — | — |
| 2018-11-29 | $43.02 | $194.90 | 585,800 | — | — |
| 2018-11-28 | $43.21 | $195.76 | 644,800 | — | — |
| 2018-11-27 | $42.80 | $193.90 | 733,600 | — | — |
| 2018-11-26 | $43.38 | $196.53 | 443,400 | — | — |
| 2018-11-23 | $43.40 | $196.62 | 123,100 | — | — |
| 2018-11-21 | $43.27 | $196.03 | 396,700 | — | — |
| 2018-11-20 | $43.21 | $195.76 | 689,600 | — | — |
| 2018-11-19 | $43.71 | $198.02 | 785,600 | — | — |
| 2018-11-16 | $44.16 | $200.06 | 601,500 | — | — |
| 2018-11-15 | $43.97 | $199.20 | 928,400 | — | — |
| 2018-11-14 | $44.36 | $200.97 | 919,300 | — | — |
| 2018-11-13 | $44.35 | $200.92 | 1,553,200 | — | — |
| 2018-11-12 | $43.71 | $198.02 | 467,100 | — | — |
| 2018-11-09 | $43.89 | $198.84 | 554,000 | — | — |
| 2018-11-08 | $44.23 | $200.38 | 631,000 | — | — |
| 2018-11-07 | $44.42 | $199.14 | 588,600 | — | — |
| 2018-11-06 | $43.93 | $196.95 | 541,200 | — | — |
| 2018-11-05 | $43.70 | $195.91 | 743,100 | — | — |
| 2018-11-02 | $43.13 | $193.36 | 828,100 | — | — |
| 2018-11-01 | $43.29 | $194.08 | 1,004,900 | — | — |
| 2018-10-31 | $42.64 | $191.16 | 1,224,500 | — | — |
| 2018-10-30 | $43.19 | $193.63 | 688,800 | — | — |
| 2018-10-29 | $43.21 | $193.72 | 973,100 | — | — |
| 2018-10-26 | $43.53 | $195.15 | 774,500 | — | — |
| 2018-10-25 | $44.81 | $200.89 | 688,100 | — | — |
| 2018-10-24 | $44.15 | $197.93 | 1,914,300 | — | — |
| 2018-10-23 | $44.47 | $199.37 | 592,300 | — | — |
| 2018-10-22 | $44.53 | $199.64 | 511,400 | — | — |
| 2018-10-19 | $45.05 | $201.97 | 564,000 | — | — |
| 2018-10-18 | $44.93 | $201.43 | 379,400 | — | — |
| 2018-10-17 | $45.07 | $202.06 | 539,600 | — | — |
| 2018-10-16 | $45.39 | $203.49 | 397,100 | — | — |
| 2018-10-15 | $44.68 | $200.31 | 634,700 | — | — |
| 2018-10-12 | $44.30 | $198.60 | 588,100 | — | — |
| 2018-10-11 | $44.50 | $199.50 | 619,400 | — | — |
| 2018-10-10 | $46.29 | $207.53 | 555,000 | — | — |
| 2018-10-09 | $46.77 | $209.68 | 415,500 | — | — |
| 2018-10-08 | $46.72 | $209.45 | 627,000 | — | — |
| 2018-10-05 | $46.08 | $206.58 | 707,000 | — | — |
| 2018-10-04 | $46.13 | $206.81 | 513,800 | — | — |
| 2018-10-03 | $46.50 | $208.47 | 503,000 | — | — |
| 2018-10-02 | $46.96 | $210.53 | 677,000 | — | — |
| 2018-10-01 | $46.94 | $210.44 | 634,700 | — | — |
| 2018-09-28 | $47.26 | $211.87 | 804,100 | — | — |
| 2018-09-27 | $46.42 | $208.11 | 466,800 | — | — |
| 2018-09-26 | $46.10 | $206.67 | 425,700 | — | — |
| 2018-09-25 | $47.01 | $210.75 | 560,100 | — | — |
| 2018-09-24 | $47.06 | $210.98 | 462,200 | — | — |
| 2018-09-21 | $48.01 | $215.24 | 1,096,300 | — | — |
| 2018-09-20 | $48.02 | $215.28 | 366,000 | — | — |
| 2018-09-19 | $47.47 | $212.82 | 492,800 | — | — |
| 2018-09-18 | $48.06 | $215.46 | 374,700 | — | — |
| 2018-09-17 | $48.59 | $217.84 | 621,100 | — | — |
| 2018-09-14 | $48.00 | $215.19 | 753,100 | — | — |
| 2018-09-13 | $48.10 | $215.64 | 851,700 | — | — |
| 2018-09-12 | $48.53 | $217.57 | 543,000 | — | — |
| 2018-09-11 | $48.85 | $219.00 | 392,900 | — | — |
| 2018-09-10 | $48.78 | $218.69 | 398,900 | — | — |
| 2018-09-07 | $48.57 | $217.75 | 495,000 | — | — |
| 2018-09-06 | $48.90 | $219.23 | 439,500 | — | — |
| 2018-09-05 | $48.86 | $219.05 | 574,900 | — | — |
| 2018-09-04 | $48.51 | $217.48 | 485,400 | — | — |
| 2018-08-31 | $49.74 | $222.99 | 763,300 | — | — |
| 2018-08-30 | $49.45 | $221.69 | 957,000 | — | — |
| 2018-08-29 | $49.29 | $220.97 | 1,390,800 | — | — |
| 2018-08-28 | $49.60 | $222.36 | 1,210,000 | — | — |
| 2018-08-27 | $49.18 | $220.48 | 607,200 | — | — |
| 2018-08-24 | $49.47 | $221.78 | 207,400 | — | — |
| 2018-08-23 | $49.35 | $221.24 | 434,500 | — | — |
| 2018-08-22 | $49.64 | $222.54 | 294,100 | — | — |
| 2018-08-21 | $49.79 | $223.22 | 440,000 | — | — |
| 2018-08-20 | $50.27 | $225.37 | 362,900 | — | — |
| 2018-08-17 | $50.39 | $225.91 | 446,200 | — | — |
| 2018-08-16 | $50.02 | $224.25 | 490,600 | — | — |
| 2018-08-15 | $49.79 | $223.22 | 457,800 | — | — |
| 2018-08-14 | $49.31 | $221.06 | 415,100 | — | — |
| 2018-08-13 | $48.86 | $219.05 | 503,700 | — | — |
| 2018-08-10 | $49.41 | $221.51 | 319,700 | — | — |
| 2018-08-09 | $50.02 | $222.17 | 503,500 | — | — |
| 2018-08-08 | $49.89 | $221.59 | 409,300 | — | — |
| 2018-08-07 | $50.19 | $222.93 | 523,600 | — | — |
| 2018-08-06 | $50.27 | $223.28 | 544,800 | — | — |
| 2018-08-03 | $50.17 | $222.84 | 607,400 | — | — |
| 2018-08-02 | $49.58 | $220.22 | 511,700 | — | — |
| 2018-08-01 | $49.67 | $220.62 | 751,200 | — | — |
| 2018-07-31 | $49.11 | $218.13 | 997,200 | — | — |
| 2018-07-30 | $48.30 | $214.53 | 535,500 | — | — |
| 2018-07-27 | $48.43 | $215.11 | 530,600 | — | — |
| 2018-07-26 | $49.21 | $218.57 | 544,200 | — | — |
| 2018-07-25 | $49.37 | $219.28 | 790,400 | — | — |
| 2018-07-24 | $49.58 | $220.22 | 770,700 | — | — |
| 2018-07-23 | $49.69 | $220.71 | 686,000 | — | — |
| 2018-07-20 | $49.48 | $219.77 | 974,500 | — | — |
| 2018-07-19 | $50.40 | $223.86 | 651,900 | — | — |
| 2018-07-18 | $49.81 | $221.24 | 431,300 | — | — |
| 2018-07-17 | $50.03 | $222.22 | 528,600 | — | — |
| 2018-07-16 | $50.52 | $224.39 | 572,300 | — | — |
| 2018-07-13 | $50.77 | $225.50 | 719,400 | — | — |
| 2018-07-12 | $51.12 | $227.06 | 642,100 | — | — |
| 2018-07-11 | $51.08 | $226.88 | 638,500 | — | — |
| 2018-07-10 | $51.28 | $227.77 | 650,500 | — | — |
| 2018-07-09 | $51.26 | $227.68 | 640,200 | — | — |
| 2018-07-06 | $51.71 | $229.68 | 592,600 | — | — |
| 2018-07-05 | $51.62 | $229.28 | 624,300 | — | — |
| 2018-07-03 | $51.09 | $226.92 | 512,900 | — | — |
| 2018-07-02 | $50.57 | $224.61 | 521,200 | — | — |
| 2018-06-29 | $50.73 | $225.33 | 790,000 | — | — |
| 2018-06-28 | $50.41 | $223.90 | 840,700 | — | — |
| 2018-06-27 | $49.84 | $221.37 | 569,700 | — | — |
| 2018-06-26 | $50.37 | $223.73 | 1,149,600 | — | — |
| 2018-06-25 | $50.12 | $222.62 | 757,700 | — | — |
| 2018-06-22 | $50.40 | $223.86 | 1,033,600 | — | — |
| 2018-06-21 | $49.90 | $221.64 | 933,800 | — | — |
| 2018-06-20 | $49.68 | $220.66 | 830,000 | — | — |
| 2018-06-19 | $48.66 | $216.13 | 844,700 | — | — |
| 2018-06-18 | $48.66 | $216.13 | 763,200 | — | — |
| 2018-06-15 | $48.50 | $215.42 | 1,170,800 | — | — |
| 2018-06-14 | $48.34 | $214.71 | 870,500 | — | — |
| 2018-06-13 | $48.11 | $213.69 | 633,100 | — | — |
| 2018-06-12 | $48.98 | $217.55 | 582,000 | — | — |
| 2018-06-11 | $48.80 | $216.75 | 323,800 | — | — |
| 2018-06-08 | $48.96 | $217.46 | 382,200 | — | — |
| 2018-06-07 | $48.82 | $216.84 | 1,008,000 | — | — |
| 2018-06-06 | $48.82 | $216.84 | 506,500 | — | — |
| 2018-06-05 | $48.65 | $216.09 | 712,700 | — | — |
| 2018-06-04 | $48.98 | $217.55 | 590,400 | — | — |
| 2018-06-01 | $48.42 | $215.07 | 1,107,100 | — | — |
| 2018-05-31 | $47.83 | $212.44 | 1,163,600 | — | — |
| 2018-05-30 | $47.51 | $211.02 | 959,600 | — | — |
| 2018-05-29 | $46.75 | $207.65 | 754,300 | — | — |
| 2018-05-25 | $46.56 | $206.80 | 595,000 | — | — |
| 2018-05-24 | $46.52 | $206.63 | 713,000 | — | — |
| 2018-05-23 | $46.37 | $205.96 | 1,142,800 | — | — |
| 2018-05-22 | $45.84 | $203.61 | 1,179,900 | — | — |
| 2018-05-21 | $44.96 | $199.70 | 1,016,600 | — | — |
| 2018-05-18 | $44.26 | $196.59 | 732,800 | — | — |
| 2018-05-17 | $44.20 | $196.32 | 608,200 | — | — |
| 2018-05-16 | $44.90 | $197.37 | 1,038,700 | — | — |
| 2018-05-15 | $44.75 | $196.71 | 796,200 | — | — |
| 2018-05-14 | $45.94 | $201.95 | 680,000 | — | — |
| 2018-05-11 | $46.61 | $204.89 | 1,440,500 | — | — |
| 2018-05-10 | $46.64 | $205.02 | 677,600 | — | — |
| 2018-05-09 | $46.33 | $203.66 | 913,600 | — | — |
| 2018-05-08 | $46.16 | $202.91 | 1,130,500 | — | — |
| 2018-05-07 | $45.98 | $202.12 | 663,300 | — | — |
| 2018-05-04 | $45.31 | $199.18 | 630,500 | — | — |
| 2018-05-03 | $44.65 | $196.28 | 452,500 | — | — |
| 2018-05-02 | $44.71 | $196.54 | 674,900 | — | — |
| 2018-05-01 | $44.49 | $195.57 | 601,400 | — | — |
| 2018-04-30 | $44.02 | $193.51 | 800,300 | — | — |
| 2018-04-27 | $44.60 | $196.06 | 618,100 | — | — |
| 2018-04-26 | $43.62 | $191.75 | 716,100 | — | — |
| 2018-04-25 | $43.26 | $190.17 | 756,000 | — | — |
| 2018-04-24 | $42.75 | $187.92 | 481,100 | — | — |
| 2018-04-23 | $42.37 | $186.25 | 394,800 | — | — |
| 2018-04-20 | $42.45 | $186.60 | 654,400 | — | — |
| 2018-04-19 | $42.43 | $186.52 | 597,800 | — | — |
| 2018-04-18 | $43.15 | $189.68 | 464,700 | — | — |
| 2018-04-17 | $43.43 | $190.91 | 730,900 | — | — |
| 2018-04-16 | $43.20 | $189.90 | 452,600 | — | — |
| 2018-04-13 | $42.95 | $188.80 | 509,600 | — | — |
| 2018-04-12 | $42.55 | $187.04 | 580,800 | — | — |
| 2018-04-11 | $43.01 | $189.07 | 558,700 | — | — |
| 2018-04-10 | $43.20 | $189.90 | 449,300 | — | — |
| 2018-04-09 | $43.16 | $189.73 | 391,300 | — | — |
| 2018-04-06 | $43.35 | $190.56 | 580,400 | — | — |
| 2018-04-05 | $43.85 | $192.76 | 606,900 | — | — |
| 2018-04-04 | $43.83 | $192.67 | 638,500 | — | — |
| 2018-04-03 | $43.76 | $192.36 | 926,700 | — | — |
| 2018-04-02 | $42.95 | $188.80 | 854,500 | — | — |
| 2018-03-29 | $43.82 | $192.63 | 926,700 | — | — |
| 2018-03-28 | $43.47 | $191.09 | 620,100 | — | — |
| 2018-03-27 | $42.10 | $185.07 | 505,900 | — | — |
| 2018-03-26 | $41.95 | $184.41 | 529,100 | — | — |
| 2018-03-23 | $41.50 | $182.43 | 662,700 | — | — |
| 2018-03-22 | $42.50 | $186.82 | 663,600 | — | — |
| 2018-03-21 | $42.88 | $188.49 | 915,400 | — | — |
| 2018-03-20 | $43.35 | $190.56 | 478,400 | — | — |
| 2018-03-19 | $43.66 | $191.92 | 359,000 | — | — |
| 2018-03-16 | $43.99 | $193.37 | 769,400 | — | — |
| 2018-03-15 | $43.65 | $191.88 | 451,400 | — | — |
| 2018-03-14 | $43.75 | $192.32 | 365,300 | — | — |
| 2018-03-13 | $43.72 | $192.19 | 982,500 | — | — |
| 2018-03-12 | $44.45 | $195.40 | 647,900 | — | — |
| 2018-03-09 | $44.50 | $195.62 | 564,200 | — | — |
| 2018-03-08 | $44.02 | $193.51 | 414,600 | — | — |
| 2018-03-07 | $44.01 | $193.46 | 684,000 | — | — |
| 2018-03-06 | $43.54 | $191.40 | 569,900 | — | — |
| 2018-03-05 | $43.27 | $190.21 | 672,300 | — | — |
| 2018-03-02 | $43.00 | $189.02 | 651,900 | — | — |
| 2018-03-01 | $42.98 | $188.93 | 680,900 | — | — |
| 2018-02-28 | $43.01 | $189.07 | 1,010,300 | — | — |
| 2018-02-27 | $43.01 | $189.07 | 705,600 | — | — |
| 2018-02-26 | $43.97 | $193.29 | 408,800 | — | — |
| 2018-02-23 | $44.17 | $194.17 | 478,400 | — | — |
| 2018-02-22 | $43.58 | $191.57 | 657,000 | — | — |
| 2018-02-21 | $42.92 | $188.67 | 769,100 | — | — |
| 2018-02-20 | $43.51 | $191.26 | 1,173,600 | — | — |
| 2018-02-16 | $43.68 | $192.01 | 780,800 | — | — |
| 2018-02-15 | $43.33 | $188.44 | 987,400 | — | — |
| 2018-02-14 | $42.81 | $186.18 | 797,300 | — | — |
| 2018-02-13 | $43.09 | $187.39 | 1,003,200 | — | — |
| 2018-02-12 | $43.09 | $187.39 | 1,081,000 | — | — |
| 2018-02-09 | $43.70 | $190.05 | 995,500 | — | — |
| 2018-02-08 | $42.81 | $186.18 | 1,040,600 | — | — |
| 2018-02-07 | $44.40 | $193.09 | 1,013,000 | — | — |
| 2018-02-06 | $44.85 | $195.05 | 1,117,400 | — | — |
| 2018-02-05 | $45.34 | $197.18 | 861,800 | — | — |
| 2018-02-02 | $47.12 | $204.92 | 749,700 | — | — |
| 2018-02-01 | $47.00 | $204.40 | 629,500 | — | — |
| 2018-01-31 | $47.88 | $208.22 | 1,592,600 | — | — |
| 2018-01-30 | $47.20 | $205.27 | 1,060,600 | — | — |
| 2018-01-29 | $47.39 | $206.09 | 738,600 | — | — |
| 2018-01-26 | $48.00 | $208.75 | 547,100 | — | — |
| 2018-01-25 | $48.35 | $210.27 | 802,100 | — | — |
| 2018-01-24 | $48.38 | $210.40 | 733,300 | — | — |
| 2018-01-23 | $48.54 | $211.10 | 603,900 | — | — |
| 2018-01-22 | $48.16 | $209.44 | 591,300 | — | — |
| 2018-01-19 | $47.84 | $208.05 | 709,300 | — | — |
| 2018-01-18 | $47.49 | $206.53 | 627,100 | — | — |
| 2018-01-17 | $48.04 | $208.92 | 952,200 | — | — |
| 2018-01-16 | $47.80 | $207.88 | 582,400 | — | — |
| 2018-01-12 | $47.66 | $207.27 | 315,800 | — | — |
| 2018-01-11 | $48.07 | $209.05 | 501,200 | — | — |
| 2018-01-10 | $48.08 | $209.09 | 618,400 | — | — |
| 2018-01-09 | $48.61 | $211.40 | 796,000 | — | — |
| 2018-01-08 | $49.12 | $213.62 | 649,500 | — | — |
| 2018-01-05 | $49.42 | $214.92 | 709,300 | — | — |
| 2018-01-04 | $49.23 | $214.10 | 511,700 | — | — |
| 2018-01-03 | $50.38 | $219.10 | 389,800 | — | — |
| 2018-01-02 | $50.78 | $220.84 | 584,700 | — | — |