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
- 1995-08-30 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 | $34.40 | $53.76 | 218,600 | — | — |
| 2018-12-28 | $34.11 | $53.30 | 175,500 | — | — |
| 2018-12-27 | $33.88 | $52.94 | 222,600 | — | — |
| 2018-12-26 | $34.17 | $53.40 | 275,300 | — | — |
| 2018-12-24 | $32.59 | $50.93 | 192,700 | — | — |
| 2018-12-21 | $32.98 | $51.54 | 697,900 | — | — |
| 2018-12-20 | $33.53 | $52.40 | 300,500 | — | — |
| 2018-12-19 | $33.19 | $51.86 | 283,600 | — | — |
| 2018-12-18 | $34.39 | $53.74 | 262,000 | — | — |
| 2018-12-17 | $34.62 | $54.10 | 363,800 | — | — |
| 2018-12-14 | $34.75 | $54.30 | 170,300 | — | — |
| 2018-12-13 | $34.93 | $54.58 | 220,100 | — | — |
| 2018-12-12 | $35.42 | $55.35 | 388,700 | — | — |
| 2018-12-11 | $35.06 | $54.79 | 209,200 | — | — |
| 2018-12-10 | $35.02 | $54.72 | 271,400 | — | — |
| 2018-12-07 | $35.41 | $55.33 | 241,100 | — | — |
| 2018-12-06 | $35.60 | $55.63 | 330,000 | — | — |
| 2018-12-04 | $35.95 | $56.18 | 352,800 | — | — |
| 2018-12-03 | $38.15 | $59.62 | 173,100 | — | — |
| 2018-11-30 | $38.39 | $59.99 | 250,000 | — | — |
| 2018-11-29 | $38.14 | $59.60 | 152,500 | — | — |
| 2018-11-28 | $38.43 | $60.05 | 279,200 | — | — |
| 2018-11-27 | $37.79 | $59.05 | 146,100 | — | — |
| 2018-11-26 | $38.35 | $59.93 | 200,000 | — | — |
| 2018-11-23 | $38.33 | $59.90 | 66,000 | — | — |
| 2018-11-21 | $38.19 | $59.68 | 133,500 | — | — |
| 2018-11-20 | $38.31 | $59.87 | 136,100 | — | — |
| 2018-11-19 | $39.24 | $61.32 | 116,700 | — | — |
| 2018-11-16 | $39.61 | $61.90 | 166,700 | — | — |
| 2018-11-15 | $39.71 | $62.05 | 143,300 | — | — |
| 2018-11-14 | $38.75 | $60.55 | 155,400 | — | — |
| 2018-11-13 | $39.71 | $62.05 | 132,000 | — | — |
| 2018-11-12 | $39.75 | $62.12 | 120,100 | — | — |
| 2018-11-09 | $40.44 | $63.19 | 112,400 | — | — |
| 2018-11-08 | $41.11 | $64.24 | 226,400 | — | — |
| 2018-11-07 | $40.60 | $63.44 | 198,800 | — | — |
| 2018-11-06 | $40.26 | $62.91 | 170,400 | — | — |
| 2018-11-05 | $39.87 | $62.30 | 366,600 | — | — |
| 2018-11-02 | $39.56 | $61.82 | 268,000 | — | — |
| 2018-11-01 | $39.20 | $61.26 | 197,000 | — | — |
| 2018-10-31 | $38.70 | $60.47 | 218,800 | — | — |
| 2018-10-30 | $38.90 | $60.79 | 184,500 | — | — |
| 2018-10-29 | $38.64 | $60.38 | 243,600 | — | — |
| 2018-10-26 | $37.88 | $59.19 | 199,400 | — | — |
| 2018-10-25 | $38.15 | $59.62 | 243,700 | — | — |
| 2018-10-24 | $37.01 | $57.83 | 405,200 | — | — |
| 2018-10-23 | $38.73 | $60.52 | 280,700 | — | — |
| 2018-10-22 | $38.95 | $60.87 | 348,400 | — | — |
| 2018-10-19 | $39.98 | $62.47 | 215,200 | — | — |
| 2018-10-18 | $40.55 | $63.37 | 436,200 | — | — |
| 2018-10-17 | $41.46 | $64.79 | 202,000 | — | — |
| 2018-10-16 | $41.23 | $64.43 | 373,000 | — | — |
| 2018-10-15 | $40.75 | $63.68 | 151,700 | — | — |
| 2018-10-12 | $40.48 | $63.26 | 465,900 | — | — |
| 2018-10-11 | $41.34 | $64.60 | 255,800 | — | — |
| 2018-10-10 | $42.76 | $66.82 | 801,800 | — | — |
| 2018-10-09 | $43.54 | $68.04 | 461,400 | — | — |
| 2018-10-08 | $43.24 | $67.57 | 965,700 | — | — |
| 2018-10-05 | $43.76 | $68.38 | 161,200 | — | — |
| 2018-10-04 | $44.59 | $69.02 | 242,700 | — | — |
| 2018-10-03 | $44.42 | $68.76 | 883,400 | — | — |
| 2018-10-02 | $43.74 | $67.71 | 139,100 | — | — |
| 2018-10-01 | $44.13 | $68.31 | 187,800 | — | — |
| 2018-09-28 | $45.00 | $69.66 | 234,400 | — | — |
| 2018-09-27 | $44.75 | $69.27 | 121,300 | — | — |
| 2018-09-26 | $44.95 | $69.58 | 223,000 | — | — |
| 2018-09-25 | $46.35 | $71.75 | 86,600 | — | — |
| 2018-09-24 | $46.25 | $71.59 | 154,800 | — | — |
| 2018-09-21 | $47.00 | $72.75 | 610,600 | — | — |
| 2018-09-20 | $47.70 | $73.84 | 168,300 | — | — |
| 2018-09-19 | $47.00 | $72.75 | 119,000 | — | — |
| 2018-09-18 | $46.65 | $72.21 | 95,400 | — | — |
| 2018-09-17 | $46.75 | $72.37 | 119,700 | — | — |
| 2018-09-14 | $47.50 | $73.53 | 184,700 | — | — |
| 2018-09-13 | $46.95 | $72.68 | 159,500 | — | — |
| 2018-09-12 | $47.00 | $72.75 | 158,600 | — | — |
| 2018-09-11 | $47.65 | $73.76 | 129,000 | — | — |
| 2018-09-10 | $47.50 | $73.53 | 128,000 | — | — |
| 2018-09-07 | $47.55 | $73.60 | 113,200 | — | — |
| 2018-09-06 | $47.50 | $73.53 | 177,100 | — | — |
| 2018-09-05 | $46.95 | $72.68 | 343,900 | — | — |
| 2018-09-04 | $46.80 | $72.44 | 301,000 | — | — |
| 2018-08-31 | $46.85 | $72.52 | 254,000 | — | — |
| 2018-08-30 | $47.00 | $72.75 | 152,800 | — | — |
| 2018-08-29 | $46.75 | $72.37 | 182,900 | — | — |
| 2018-08-28 | $46.45 | $71.90 | 166,200 | — | — |
| 2018-08-27 | $46.40 | $71.82 | 103,100 | — | — |
| 2018-08-24 | $46.60 | $72.13 | 112,000 | — | — |
| 2018-08-23 | $46.65 | $72.21 | 82,000 | — | — |
| 2018-08-22 | $47.05 | $72.83 | 120,400 | — | — |
| 2018-08-21 | $47.05 | $72.83 | 133,300 | — | — |
| 2018-08-20 | $46.40 | $71.82 | 114,200 | — | — |
| 2018-08-17 | $46.40 | $71.82 | 276,100 | — | — |
| 2018-08-16 | $46.20 | $71.51 | 193,500 | — | — |
| 2018-08-15 | $45.75 | $70.82 | 161,100 | — | — |
| 2018-08-14 | $46.25 | $71.59 | 213,800 | — | — |
| 2018-08-13 | $45.35 | $70.20 | 124,100 | — | — |
| 2018-08-10 | $45.60 | $70.59 | 73,500 | — | — |
| 2018-08-09 | $45.60 | $70.59 | 100,800 | — | — |
| 2018-08-08 | $45.70 | $70.74 | 140,600 | — | — |
| 2018-08-07 | $45.25 | $70.04 | 115,900 | — | — |
| 2018-08-06 | $45.10 | $69.81 | 105,700 | — | — |
| 2018-08-03 | $45.20 | $69.97 | 130,300 | — | — |
| 2018-08-02 | $45.75 | $70.82 | 159,600 | — | — |
| 2018-08-01 | $45.15 | $69.89 | 190,300 | — | — |
| 2018-07-31 | $44.45 | $68.81 | 246,400 | — | — |
| 2018-07-30 | $44.40 | $68.73 | 228,900 | — | — |
| 2018-07-27 | $44.60 | $69.04 | 160,800 | — | — |
| 2018-07-26 | $44.85 | $69.42 | 145,400 | — | — |
| 2018-07-25 | $44.55 | $68.96 | 119,100 | — | — |
| 2018-07-24 | $45.00 | $69.66 | 173,800 | — | — |
| 2018-07-23 | $45.25 | $70.04 | 175,100 | — | — |
| 2018-07-20 | $44.80 | $69.35 | 228,400 | — | — |
| 2018-07-19 | $44.60 | $69.04 | 175,800 | — | — |
| 2018-07-18 | $44.45 | $68.81 | 173,900 | — | — |
| 2018-07-17 | $43.83 | $67.85 | 89,600 | — | — |
| 2018-07-16 | $43.85 | $67.88 | 89,300 | — | — |
| 2018-07-13 | $43.30 | $67.03 | 79,900 | — | — |
| 2018-07-12 | $43.60 | $67.49 | 170,500 | — | — |
| 2018-07-11 | $43.85 | $67.88 | 97,300 | — | — |
| 2018-07-10 | $44.25 | $68.50 | 139,600 | — | — |
| 2018-07-09 | $44.55 | $68.96 | 89,700 | — | — |
| 2018-07-06 | $43.75 | $67.72 | 95,600 | — | — |
| 2018-07-05 | $43.60 | $67.49 | 84,300 | — | — |
| 2018-07-03 | $43.15 | $66.79 | 77,200 | — | — |
| 2018-07-02 | $43.30 | $67.03 | 129,400 | — | — |
| 2018-06-29 | $42.80 | $66.25 | 158,200 | — | — |
| 2018-06-28 | $43.30 | $67.03 | 139,400 | — | — |
| 2018-06-27 | $43.10 | $66.72 | 120,400 | — | — |
| 2018-06-26 | $44.00 | $68.11 | 306,500 | — | — |
| 2018-06-25 | $44.10 | $68.26 | 200,400 | — | — |
| 2018-06-22 | $44.25 | $68.50 | 590,400 | — | — |
| 2018-06-21 | $44.45 | $68.81 | 128,300 | — | — |
| 2018-06-20 | $44.70 | $69.19 | 125,100 | — | — |
| 2018-06-19 | $44.25 | $68.50 | 220,800 | — | — |
| 2018-06-18 | $43.85 | $67.88 | 123,600 | — | — |
| 2018-06-15 | $43.60 | $67.49 | 399,200 | — | — |
| 2018-06-14 | $43.50 | $67.34 | 161,600 | — | — |
| 2018-06-13 | $43.40 | $67.18 | 184,100 | — | — |
| 2018-06-12 | $43.45 | $67.26 | 117,900 | — | — |
| 2018-06-11 | $43.85 | $67.88 | 134,900 | — | — |
| 2018-06-08 | $44.35 | $68.65 | 164,300 | — | — |
| 2018-06-07 | $44.40 | $68.73 | 178,700 | — | — |
| 2018-06-06 | $44.55 | $68.96 | 258,100 | — | — |
| 2018-06-05 | $44.00 | $68.11 | 147,700 | — | — |
| 2018-06-04 | $44.15 | $68.34 | 140,300 | — | — |
| 2018-06-01 | $43.70 | $67.64 | 205,600 | — | — |
| 2018-05-31 | $43.20 | $66.87 | 210,600 | — | — |
| 2018-05-30 | $43.90 | $67.95 | 377,000 | — | — |
| 2018-05-29 | $42.50 | $65.79 | 159,000 | — | — |
| 2018-05-25 | $43.10 | $66.72 | 183,000 | — | — |
| 2018-05-24 | $43.20 | $66.87 | 117,200 | — | — |
| 2018-05-23 | $43.45 | $67.26 | 97,200 | — | — |
| 2018-05-22 | $43.93 | $68.00 | 208,700 | — | — |
| 2018-05-21 | $43.65 | $67.57 | 299,000 | — | — |
| 2018-05-18 | $42.80 | $66.25 | 178,500 | — | — |
| 2018-05-17 | $43.15 | $66.79 | 212,700 | — | — |
| 2018-05-16 | $43.00 | $66.56 | 268,100 | — | — |
| 2018-05-15 | $42.35 | $65.56 | 239,100 | — | — |
| 2018-05-14 | $42.05 | $65.09 | 210,400 | — | — |
| 2018-05-11 | $42.25 | $65.40 | 146,900 | — | — |
| 2018-05-10 | $42.10 | $65.17 | 152,100 | — | — |
| 2018-05-09 | $41.95 | $64.94 | 140,500 | — | — |
| 2018-05-08 | $41.38 | $64.05 | 113,600 | — | — |
| 2018-05-07 | $40.60 | $62.85 | 91,000 | — | — |
| 2018-05-04 | $40.55 | $62.77 | 91,100 | — | — |
| 2018-05-03 | $39.80 | $61.61 | 133,500 | — | — |
| 2018-05-02 | $40.10 | $62.07 | 164,400 | — | — |
| 2018-05-01 | $40.15 | $62.15 | 118,900 | — | — |
| 2018-04-30 | $39.80 | $61.61 | 160,000 | — | — |
| 2018-04-27 | $40.70 | $63.00 | 151,500 | — | — |
| 2018-04-26 | $40.75 | $63.08 | 70,700 | — | — |
| 2018-04-25 | $40.85 | $63.23 | 117,800 | — | — |
| 2018-04-24 | $41.05 | $63.54 | 177,800 | — | — |
| 2018-04-23 | $40.70 | $63.00 | 89,900 | — | — |
| 2018-04-20 | $40.30 | $62.38 | 93,800 | — | — |
| 2018-04-19 | $39.95 | $61.84 | 177,100 | — | — |
| 2018-04-18 | $39.35 | $60.91 | 151,700 | — | — |
| 2018-04-17 | $39.70 | $61.45 | 87,600 | — | — |
| 2018-04-16 | $40.10 | $62.07 | 153,100 | — | — |
| 2018-04-13 | $39.60 | $61.30 | 83,000 | — | — |
| 2018-04-12 | $40.10 | $62.07 | 97,700 | — | — |
| 2018-04-11 | $39.30 | $60.83 | 96,800 | — | — |
| 2018-04-10 | $39.70 | $61.45 | 130,000 | — | — |
| 2018-04-09 | $38.83 | $60.11 | 123,700 | — | — |
| 2018-04-06 | $38.95 | $60.29 | 186,000 | — | — |
| 2018-04-05 | $39.80 | $61.61 | 97,100 | — | — |
| 2018-04-04 | $39.35 | $60.91 | 151,000 | — | — |
| 2018-04-03 | $39.00 | $60.37 | 244,900 | — | — |
| 2018-04-02 | $38.30 | $59.29 | 219,700 | — | — |
| 2018-03-29 | $38.90 | $60.21 | 218,600 | — | — |
| 2018-03-28 | $39.20 | $60.17 | 189,600 | — | — |
| 2018-03-27 | $38.60 | $59.25 | 203,400 | — | — |
| 2018-03-26 | $39.55 | $60.71 | 395,900 | — | — |
| 2018-03-23 | $38.40 | $58.94 | 256,200 | — | — |
| 2018-03-22 | $40.20 | $61.70 | 257,800 | — | — |
| 2018-03-21 | $41.48 | $63.67 | 123,900 | — | — |
| 2018-03-20 | $41.30 | $63.39 | 130,500 | — | — |
| 2018-03-19 | $41.55 | $63.78 | 162,600 | — | — |
| 2018-03-16 | $41.45 | $63.62 | 568,500 | — | — |
| 2018-03-15 | $41.55 | $63.78 | 162,700 | — | — |
| 2018-03-14 | $41.20 | $63.24 | 276,400 | — | — |
| 2018-03-13 | $41.65 | $63.93 | 147,100 | — | — |
| 2018-03-12 | $41.95 | $64.39 | 143,100 | — | — |
| 2018-03-09 | $41.75 | $64.08 | 189,800 | — | — |
| 2018-03-08 | $40.95 | $62.85 | 121,000 | — | — |
| 2018-03-07 | $41.15 | $63.16 | 200,300 | — | — |
| 2018-03-06 | $40.75 | $62.55 | 190,600 | — | — |
| 2018-03-05 | $40.30 | $61.86 | 172,600 | — | — |
| 2018-03-02 | $39.65 | $60.86 | 152,800 | — | — |
| 2018-03-01 | $38.85 | $59.63 | 185,600 | — | — |
| 2018-02-28 | $38.65 | $59.32 | 191,100 | — | — |
| 2018-02-27 | $39.85 | $61.17 | 135,000 | — | — |
| 2018-02-26 | $40.60 | $62.32 | 124,800 | — | — |
| 2018-02-23 | $40.65 | $62.39 | 113,600 | — | — |
| 2018-02-22 | $40.05 | $61.47 | 97,800 | — | — |
| 2018-02-21 | $40.90 | $62.78 | 153,400 | — | — |
| 2018-02-20 | $40.35 | $61.93 | 202,600 | — | — |
| 2018-02-16 | $40.85 | $62.70 | 151,700 | — | — |
| 2018-02-15 | $40.60 | $62.32 | 303,600 | — | — |
| 2018-02-14 | $39.75 | $61.01 | 246,600 | — | — |
| 2018-02-13 | $38.95 | $59.78 | 122,800 | — | — |
| 2018-02-12 | $38.95 | $59.78 | 153,500 | — | — |
| 2018-02-09 | $38.90 | $59.71 | 261,000 | — | — |
| 2018-02-08 | $38.35 | $58.86 | 288,200 | — | — |
| 2018-02-07 | $39.70 | $60.94 | 138,200 | — | — |
| 2018-02-06 | $39.45 | $60.55 | 338,700 | — | — |
| 2018-02-05 | $39.15 | $60.09 | 219,900 | — | — |
| 2018-02-02 | $41.45 | $63.62 | 165,500 | — | — |
| 2018-02-01 | $42.30 | $64.93 | 131,500 | — | — |
| 2018-01-31 | $41.50 | $63.70 | 197,200 | — | — |
| 2018-01-30 | $41.85 | $64.24 | 117,100 | — | — |
| 2018-01-29 | $41.85 | $64.24 | 189,600 | — | — |
| 2018-01-26 | $42.35 | $65.00 | 110,300 | — | — |
| 2018-01-25 | $42.10 | $64.62 | 130,700 | — | — |
| 2018-01-24 | $42.10 | $64.62 | 122,900 | — | — |
| 2018-01-23 | $42.15 | $64.70 | 100,300 | — | — |
| 2018-01-22 | $42.15 | $64.70 | 113,200 | — | — |
| 2018-01-19 | $42.20 | $64.77 | 162,300 | — | — |
| 2018-01-18 | $41.30 | $63.39 | 142,800 | — | — |
| 2018-01-17 | $41.85 | $64.24 | 92,400 | — | — |
| 2018-01-16 | $41.30 | $63.39 | 123,200 | — | — |
| 2018-01-12 | $42.05 | $64.54 | 113,400 | — | — |
| 2018-01-11 | $41.60 | $63.85 | 117,800 | — | — |
| 2018-01-10 | $40.80 | $62.62 | 135,600 | — | — |
| 2018-01-09 | $40.35 | $61.93 | 285,600 | — | — |
| 2018-01-08 | $39.70 | $60.94 | 160,000 | — | — |
| 2018-01-05 | $39.65 | $60.86 | 116,000 | — | — |
| 2018-01-04 | $39.35 | $60.40 | 137,300 | — | — |
| 2018-01-03 | $39.15 | $60.09 | 130,200 | — | — |
| 2018-01-02 | $39.35 | $60.40 | 245,800 | — | — |