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
- 1991-06-04 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 | $34.65 | $68.76 | 618,500 | — | — |
| 2018-12-28 | $34.52 | $68.50 | 712,000 | — | — |
| 2018-12-27 | $34.73 | $68.92 | 786,700 | — | — |
| 2018-12-26 | $34.32 | $68.11 | 517,500 | — | — |
| 2018-12-24 | $33.06 | $65.61 | 198,900 | — | — |
| 2018-12-21 | $34.14 | $67.75 | 1,564,800 | — | — |
| 2018-12-20 | $34.19 | $67.85 | 681,800 | — | — |
| 2018-12-19 | $34.09 | $67.65 | 751,200 | — | — |
| 2018-12-18 | $35.38 | $70.21 | 594,000 | — | — |
| 2018-12-17 | $36.40 | $72.23 | 492,700 | — | — |
| 2018-12-14 | $36.77 | $72.97 | 407,100 | — | — |
| 2018-12-13 | $37.17 | $73.76 | 530,100 | — | — |
| 2018-12-12 | $38.43 | $76.26 | 676,300 | — | — |
| 2018-12-11 | $37.18 | $73.78 | 306,500 | — | — |
| 2018-12-10 | $37.73 | $74.87 | 491,300 | — | — |
| 2018-12-07 | $38.20 | $75.81 | 556,400 | — | — |
| 2018-12-06 | $37.97 | $75.35 | 435,600 | — | — |
| 2018-12-04 | $38.21 | $75.83 | 676,600 | — | — |
| 2018-12-03 | $40.50 | $79.83 | 409,700 | — | — |
| 2018-11-30 | $40.22 | $79.28 | 488,100 | — | — |
| 2018-11-29 | $39.50 | $77.86 | 226,800 | — | — |
| 2018-11-28 | $39.97 | $78.79 | 299,600 | — | — |
| 2018-11-27 | $39.55 | $77.96 | 283,800 | — | — |
| 2018-11-26 | $39.74 | $78.34 | 273,600 | — | — |
| 2018-11-23 | $39.11 | $77.09 | 179,100 | — | — |
| 2018-11-21 | $39.39 | $77.65 | 308,400 | — | — |
| 2018-11-20 | $38.87 | $76.62 | 532,700 | — | — |
| 2018-11-19 | $39.80 | $78.45 | 510,100 | — | — |
| 2018-11-16 | $39.43 | $77.72 | 411,400 | — | — |
| 2018-11-15 | $39.91 | $78.67 | 422,000 | — | — |
| 2018-11-14 | $39.14 | $77.15 | 704,200 | — | — |
| 2018-11-13 | $39.91 | $78.67 | 725,000 | — | — |
| 2018-11-12 | $40.59 | $80.01 | 511,100 | — | — |
| 2018-11-09 | $41.27 | $81.35 | 508,400 | — | — |
| 2018-11-08 | $41.90 | $82.59 | 488,900 | — | — |
| 2018-11-07 | $41.89 | $82.57 | 606,700 | — | — |
| 2018-11-06 | $42.12 | $83.03 | 310,500 | — | — |
| 2018-11-05 | $41.94 | $82.67 | 407,100 | — | — |
| 2018-11-02 | $42.34 | $83.46 | 378,500 | — | — |
| 2018-11-01 | $42.38 | $83.54 | 406,800 | — | — |
| 2018-10-31 | $41.96 | $82.71 | 517,000 | — | — |
| 2018-10-30 | $41.50 | $81.81 | 390,000 | — | — |
| 2018-10-29 | $41.30 | $81.41 | 420,300 | — | — |
| 2018-10-26 | $40.12 | $79.08 | 561,600 | — | — |
| 2018-10-25 | $40.34 | $79.52 | 491,100 | — | — |
| 2018-10-24 | $38.99 | $76.86 | 579,600 | — | — |
| 2018-10-23 | $41.19 | $81.19 | 616,800 | — | — |
| 2018-10-22 | $40.80 | $80.43 | 553,900 | — | — |
| 2018-10-19 | $41.85 | $82.50 | 543,500 | — | — |
| 2018-10-18 | $42.64 | $84.05 | 611,000 | — | — |
| 2018-10-17 | $43.63 | $86.00 | 1,329,600 | — | — |
| 2018-10-16 | $44.51 | $87.74 | 837,700 | — | — |
| 2018-10-15 | $44.46 | $87.64 | 663,900 | — | — |
| 2018-10-12 | $44.56 | $87.84 | 837,300 | — | — |
| 2018-10-11 | $45.75 | $90.18 | 618,700 | — | — |
| 2018-10-10 | $47.04 | $92.73 | 502,600 | — | — |
| 2018-10-09 | $47.99 | $94.60 | 571,400 | — | — |
| 2018-10-08 | $48.12 | $94.85 | 336,100 | — | — |
| 2018-10-05 | $47.80 | $94.22 | 405,300 | — | — |
| 2018-10-04 | $48.55 | $95.70 | 439,000 | — | — |
| 2018-10-03 | $48.56 | $95.72 | 551,100 | — | — |
| 2018-10-02 | $46.79 | $92.23 | 253,900 | — | — |
| 2018-10-01 | $46.86 | $92.37 | 308,000 | — | — |
| 2018-09-28 | $47.55 | $93.73 | 388,200 | — | — |
| 2018-09-27 | $47.70 | $94.03 | 352,400 | — | — |
| 2018-09-26 | $48.25 | $95.11 | 386,300 | — | — |
| 2018-09-25 | $49.10 | $96.79 | 382,100 | — | — |
| 2018-09-24 | $49.35 | $97.28 | 335,200 | — | — |
| 2018-09-21 | $49.95 | $98.46 | 2,371,600 | — | — |
| 2018-09-20 | $50.10 | $98.76 | 452,600 | — | — |
| 2018-09-19 | $49.60 | $97.77 | 994,800 | — | — |
| 2018-09-18 | $49.10 | $96.79 | 718,300 | — | — |
| 2018-09-17 | $50.05 | $98.66 | 388,100 | — | — |
| 2018-09-14 | $50.15 | $98.86 | 425,400 | — | — |
| 2018-09-13 | $49.55 | $97.67 | 392,300 | — | — |
| 2018-09-12 | $50.00 | $98.56 | 507,500 | — | — |
| 2018-09-11 | $51.00 | $100.53 | 216,700 | — | — |
| 2018-09-10 | $50.90 | $100.33 | 218,700 | — | — |
| 2018-09-07 | $51.25 | $101.02 | 365,100 | — | — |
| 2018-09-06 | $51.15 | $100.83 | 280,800 | — | — |
| 2018-09-05 | $51.60 | $101.71 | 281,100 | — | — |
| 2018-09-04 | $51.55 | $101.62 | 240,800 | — | — |
| 2018-08-31 | $51.55 | $101.08 | 280,100 | — | — |
| 2018-08-30 | $51.05 | $100.10 | 235,400 | — | — |
| 2018-08-29 | $51.40 | $100.79 | 262,800 | — | — |
| 2018-08-28 | $51.15 | $100.30 | 264,000 | — | — |
| 2018-08-27 | $51.30 | $100.59 | 257,400 | — | — |
| 2018-08-24 | $51.65 | $101.28 | 200,800 | — | — |
| 2018-08-23 | $51.95 | $101.87 | 177,000 | — | — |
| 2018-08-22 | $52.45 | $102.85 | 168,600 | — | — |
| 2018-08-21 | $52.60 | $103.14 | 337,400 | — | — |
| 2018-08-20 | $51.90 | $101.77 | 202,000 | — | — |
| 2018-08-17 | $51.90 | $101.77 | 235,100 | — | — |
| 2018-08-16 | $51.70 | $101.38 | 239,400 | — | — |
| 2018-08-15 | $50.65 | $99.32 | 235,700 | — | — |
| 2018-08-14 | $51.40 | $100.79 | 252,800 | — | — |
| 2018-08-13 | $50.80 | $99.61 | 212,600 | — | — |
| 2018-08-10 | $51.20 | $100.40 | 262,500 | — | — |
| 2018-08-09 | $51.40 | $100.79 | 421,400 | — | — |
| 2018-08-08 | $51.70 | $101.38 | 280,100 | — | — |
| 2018-08-07 | $51.10 | $100.20 | 382,900 | — | — |
| 2018-08-06 | $50.45 | $98.93 | 337,900 | — | — |
| 2018-08-03 | $50.35 | $98.73 | 317,000 | — | — |
| 2018-08-02 | $51.25 | $100.50 | 474,700 | — | — |
| 2018-08-01 | $50.80 | $99.61 | 1,079,600 | — | — |
| 2018-07-31 | $50.25 | $98.53 | 537,400 | — | — |
| 2018-07-30 | $50.50 | $99.02 | 425,600 | — | — |
| 2018-07-27 | $50.65 | $99.32 | 334,100 | — | — |
| 2018-07-26 | $51.20 | $100.40 | 393,700 | — | — |
| 2018-07-25 | $51.45 | $100.89 | 638,000 | — | — |
| 2018-07-24 | $51.55 | $101.08 | 542,500 | — | — |
| 2018-07-23 | $52.20 | $102.36 | 706,600 | — | — |
| 2018-07-20 | $51.65 | $101.28 | 625,200 | — | — |
| 2018-07-19 | $51.05 | $100.10 | 891,000 | — | — |
| 2018-07-18 | $50.70 | $99.42 | 1,087,800 | — | — |
| 2018-07-17 | $48.45 | $95.00 | 387,800 | — | — |
| 2018-07-16 | $48.40 | $94.91 | 632,500 | — | — |
| 2018-07-13 | $47.70 | $93.53 | 490,500 | — | — |
| 2018-07-12 | $48.20 | $94.51 | 436,400 | — | — |
| 2018-07-11 | $48.45 | $95.00 | 528,200 | — | — |
| 2018-07-10 | $48.50 | $95.10 | 888,500 | — | — |
| 2018-07-09 | $49.18 | $96.44 | 410,700 | — | — |
| 2018-07-06 | $47.90 | $93.93 | 330,400 | — | — |
| 2018-07-05 | $47.65 | $93.44 | 488,500 | — | — |
| 2018-07-03 | $47.00 | $92.16 | 267,000 | — | — |
| 2018-07-02 | $47.40 | $92.95 | 585,800 | — | — |
| 2018-06-29 | $46.65 | $91.48 | 403,300 | — | — |
| 2018-06-28 | $47.40 | $92.95 | 283,400 | — | — |
| 2018-06-27 | $47.40 | $92.95 | 326,100 | — | — |
| 2018-06-26 | $48.60 | $95.30 | 331,800 | — | — |
| 2018-06-25 | $48.65 | $95.40 | 351,600 | — | — |
| 2018-06-22 | $48.50 | $95.10 | 1,186,500 | — | — |
| 2018-06-21 | $49.05 | $96.18 | 1,181,900 | — | — |
| 2018-06-20 | $50.45 | $98.93 | 330,900 | — | — |
| 2018-06-19 | $50.65 | $99.32 | 322,300 | — | — |
| 2018-06-18 | $50.25 | $98.53 | 500,700 | — | — |
| 2018-06-15 | $50.30 | $98.63 | 1,145,000 | — | — |
| 2018-06-14 | $50.55 | $99.12 | 345,200 | — | — |
| 2018-06-13 | $50.95 | $99.91 | 814,500 | — | — |
| 2018-06-12 | $51.35 | $100.69 | 366,300 | — | — |
| 2018-06-11 | $52.15 | $102.26 | 274,700 | — | — |
| 2018-06-08 | $53.00 | $103.93 | 394,600 | — | — |
| 2018-06-07 | $52.85 | $103.63 | 222,900 | — | — |
| 2018-06-06 | $53.00 | $103.93 | 348,500 | — | — |
| 2018-06-05 | $51.85 | $101.67 | 535,100 | — | — |
| 2018-06-04 | $51.55 | $101.08 | 307,500 | — | — |
| 2018-06-01 | $51.05 | $99.63 | 329,700 | — | — |
| 2018-05-31 | $50.25 | $98.07 | 475,300 | — | — |
| 2018-05-30 | $51.50 | $100.51 | 499,700 | — | — |
| 2018-05-29 | $50.55 | $98.66 | 542,600 | — | — |
| 2018-05-25 | $51.75 | $101.00 | 317,300 | — | — |
| 2018-05-24 | $51.65 | $100.80 | 565,400 | — | — |
| 2018-05-23 | $51.75 | $101.00 | 521,600 | — | — |
| 2018-05-22 | $52.50 | $102.46 | 411,600 | — | — |
| 2018-05-21 | $52.65 | $102.76 | 486,500 | — | — |
| 2018-05-18 | $51.80 | $101.10 | 908,900 | — | — |
| 2018-05-17 | $52.25 | $101.97 | 428,000 | — | — |
| 2018-05-16 | $51.90 | $101.29 | 584,700 | — | — |
| 2018-05-15 | $51.95 | $101.39 | 588,000 | — | — |
| 2018-05-14 | $51.40 | $100.32 | 527,300 | — | — |
| 2018-05-11 | $51.30 | $100.12 | 391,800 | — | — |
| 2018-05-10 | $51.45 | $100.41 | 468,500 | — | — |
| 2018-05-09 | $51.45 | $100.41 | 363,100 | — | — |
| 2018-05-08 | $50.93 | $99.40 | 360,300 | — | — |
| 2018-05-07 | $50.70 | $98.95 | 511,200 | — | — |
| 2018-05-04 | $49.85 | $97.29 | 525,400 | — | — |
| 2018-05-03 | $49.15 | $95.92 | 385,200 | — | — |
| 2018-05-02 | $49.55 | $96.71 | 540,000 | — | — |
| 2018-05-01 | $49.25 | $96.12 | 476,300 | — | — |
| 2018-04-30 | $48.85 | $95.34 | 462,000 | — | — |
| 2018-04-27 | $49.60 | $96.80 | 565,100 | — | — |
| 2018-04-26 | $49.10 | $95.83 | 446,000 | — | — |
| 2018-04-25 | $49.25 | $96.12 | 558,400 | — | — |
| 2018-04-24 | $49.85 | $97.29 | 795,600 | — | — |
| 2018-04-23 | $49.35 | $96.31 | 856,100 | — | — |
| 2018-04-20 | $48.35 | $94.36 | 676,100 | — | — |
| 2018-04-19 | $48.45 | $94.56 | 1,839,800 | — | — |
| 2018-04-18 | $48.50 | $94.66 | 2,367,000 | — | — |
| 2018-04-17 | $51.50 | $100.51 | 650,500 | — | — |
| 2018-04-16 | $52.65 | $102.76 | 298,400 | — | — |
| 2018-04-13 | $52.25 | $101.97 | 372,300 | — | — |
| 2018-04-12 | $53.10 | $103.63 | 353,900 | — | — |
| 2018-04-11 | $52.15 | $101.78 | 322,700 | — | — |
| 2018-04-10 | $52.45 | $102.36 | 572,400 | — | — |
| 2018-04-09 | $51.25 | $100.02 | 524,600 | — | — |
| 2018-04-06 | $50.95 | $99.44 | 584,200 | — | — |
| 2018-04-05 | $52.65 | $102.76 | 317,600 | — | — |
| 2018-04-04 | $52.30 | $102.07 | 588,000 | — | — |
| 2018-04-03 | $51.60 | $100.71 | 776,800 | — | — |
| 2018-04-02 | $50.60 | $98.75 | 631,000 | — | — |
| 2018-03-29 | $51.70 | $100.90 | 450,700 | — | — |
| 2018-03-28 | $51.45 | $100.41 | 483,900 | — | — |
| 2018-03-27 | $50.60 | $98.75 | 496,400 | — | — |
| 2018-03-26 | $52.20 | $101.88 | 1,286,100 | — | — |
| 2018-03-23 | $50.40 | $98.36 | 493,700 | — | — |
| 2018-03-22 | $52.20 | $101.88 | 561,300 | — | — |
| 2018-03-21 | $54.45 | $106.27 | 566,700 | — | — |
| 2018-03-20 | $54.60 | $106.56 | 429,300 | — | — |
| 2018-03-19 | $54.85 | $107.05 | 516,700 | — | — |
| 2018-03-16 | $55.65 | $108.61 | 1,500,100 | — | — |
| 2018-03-15 | $55.30 | $107.93 | 473,500 | — | — |
| 2018-03-14 | $54.65 | $106.66 | 471,500 | — | — |
| 2018-03-13 | $55.70 | $108.71 | 434,700 | — | — |
| 2018-03-12 | $55.75 | $108.81 | 369,600 | — | — |
| 2018-03-09 | $55.65 | $108.61 | 331,300 | — | — |
| 2018-03-08 | $54.45 | $106.27 | 318,400 | — | — |
| 2018-03-07 | $55.10 | $107.54 | 668,300 | — | — |
| 2018-03-06 | $54.30 | $105.98 | 384,800 | — | — |
| 2018-03-05 | $53.50 | $104.41 | 532,800 | — | — |
| 2018-03-02 | $52.70 | $102.85 | 653,300 | — | — |
| 2018-03-01 | $51.70 | $100.43 | 504,900 | — | — |
| 2018-02-28 | $51.70 | $100.43 | 515,300 | — | — |
| 2018-02-27 | $52.30 | $101.60 | 567,500 | — | — |
| 2018-02-26 | $53.80 | $104.51 | 829,100 | — | — |
| 2018-02-23 | $53.30 | $103.54 | 489,900 | — | — |
| 2018-02-22 | $52.65 | $102.28 | 564,700 | — | — |
| 2018-02-21 | $53.65 | $104.22 | 447,900 | — | — |
| 2018-02-20 | $53.00 | $102.96 | 478,100 | — | — |
| 2018-02-16 | $53.90 | $104.71 | 412,800 | — | — |
| 2018-02-15 | $53.45 | $103.83 | 411,900 | — | — |
| 2018-02-14 | $53.30 | $103.54 | 470,800 | — | — |
| 2018-02-13 | $52.00 | $101.02 | 356,600 | — | — |
| 2018-02-12 | $51.70 | $100.43 | 670,600 | — | — |
| 2018-02-09 | $51.90 | $100.82 | 624,300 | — | — |
| 2018-02-08 | $51.08 | $99.23 | 618,600 | — | — |
| 2018-02-07 | $53.40 | $103.74 | 459,100 | — | — |
| 2018-02-06 | $53.10 | $103.15 | 1,108,500 | — | — |
| 2018-02-05 | $52.25 | $101.50 | 686,800 | — | — |
| 2018-02-02 | $54.35 | $105.58 | 606,000 | — | — |
| 2018-02-01 | $54.80 | $106.45 | 411,700 | — | — |
| 2018-01-31 | $53.70 | $104.32 | 665,800 | — | — |
| 2018-01-30 | $54.00 | $104.90 | 598,100 | — | — |
| 2018-01-29 | $54.70 | $106.26 | 442,900 | — | — |
| 2018-01-26 | $55.20 | $107.23 | 403,300 | — | — |
| 2018-01-25 | $54.95 | $106.75 | 601,700 | — | — |
| 2018-01-24 | $54.75 | $106.36 | 677,800 | — | — |
| 2018-01-23 | $55.50 | $107.81 | 483,300 | — | — |
| 2018-01-22 | $55.90 | $108.59 | 381,600 | — | — |
| 2018-01-19 | $56.10 | $108.98 | 490,000 | — | — |
| 2018-01-18 | $55.85 | $108.49 | 1,131,600 | — | — |
| 2018-01-17 | $54.45 | $105.77 | 650,800 | — | — |
| 2018-01-16 | $53.55 | $104.03 | 615,200 | — | — |
| 2018-01-12 | $53.75 | $104.42 | 534,800 | — | — |
| 2018-01-11 | $53.90 | $104.71 | 595,800 | — | — |
| 2018-01-10 | $53.10 | $103.15 | 1,052,600 | — | — |
| 2018-01-09 | $52.00 | $101.02 | 746,600 | — | — |
| 2018-01-08 | $51.65 | $100.34 | 568,600 | — | — |
| 2018-01-05 | $51.30 | $99.66 | 505,300 | — | — |
| 2018-01-04 | $50.60 | $98.30 | 630,500 | — | — |
| 2018-01-03 | $50.10 | $97.32 | 391,900 | — | — |
| 2018-01-02 | $50.10 | $97.32 | 632,700 | — | — |