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
- 1993-10-22 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 | $41.05 | $340.70 | 334,600 | — | — |
| 2018-12-28 | $40.85 | $339.04 | 311,320 | — | — |
| 2018-12-27 | $41.55 | $337.46 | 437,460 | — | — |
| 2018-12-26 | $41.55 | $337.46 | 437,440 | — | — |
| 2018-12-24 | $39.50 | $320.81 | 325,780 | — | — |
| 2018-12-21 | $40.65 | $330.15 | 1,753,840 | — | — |
| 2018-12-20 | $40.80 | $331.37 | 298,300 | — | — |
| 2018-12-19 | $41.90 | $340.30 | 421,880 | — | — |
| 2018-12-18 | $42.65 | $346.40 | 348,740 | — | — |
| 2018-12-17 | $41.80 | $339.49 | 323,920 | — | — |
| 2018-12-14 | $43.85 | $356.14 | 287,480 | — | — |
| 2018-12-13 | $43.85 | $356.14 | 249,740 | — | — |
| 2018-12-12 | $43.05 | $349.64 | 242,560 | — | — |
| 2018-12-11 | $43.70 | $354.92 | 248,840 | — | — |
| 2018-12-10 | $43.50 | $353.30 | 275,680 | — | — |
| 2018-12-07 | $44.05 | $357.77 | 288,580 | — | — |
| 2018-12-06 | $44.05 | $357.77 | 277,100 | — | — |
| 2018-12-04 | $42.45 | $344.77 | 333,900 | — | — |
| 2018-12-03 | $44.00 | $357.36 | 186,360 | — | — |
| 2018-11-30 | $43.90 | $356.55 | 287,780 | — | — |
| 2018-11-29 | $43.25 | $351.27 | 199,440 | — | — |
| 2018-11-28 | $43.50 | $353.30 | 301,240 | — | — |
| 2018-11-27 | $42.80 | $347.61 | 164,140 | — | — |
| 2018-11-26 | $42.85 | $348.02 | 247,940 | — | — |
| 2018-11-23 | $42.80 | $347.61 | 80,180 | — | — |
| 2018-11-21 | $42.65 | $346.40 | 237,340 | — | — |
| 2018-11-20 | $42.00 | $341.12 | 238,500 | — | — |
| 2018-11-19 | $42.10 | $341.93 | 223,340 | — | — |
| 2018-11-16 | $41.80 | $339.49 | 324,320 | — | — |
| 2018-11-15 | $41.85 | $339.90 | 238,620 | — | — |
| 2018-11-14 | $41.90 | $340.30 | 211,540 | — | — |
| 2018-11-13 | $41.40 | $336.24 | 295,460 | — | — |
| 2018-11-12 | $42.05 | $341.52 | 142,780 | — | — |
| 2018-11-09 | $42.05 | $341.52 | 192,140 | — | — |
| 2018-11-08 | $42.35 | $343.96 | 316,940 | — | — |
| 2018-11-07 | $41.75 | $339.09 | 308,580 | — | — |
| 2018-11-06 | $41.00 | $332.99 | 236,860 | — | — |
| 2018-11-05 | $39.65 | $322.03 | 266,480 | — | — |
| 2018-11-02 | $38.80 | $315.13 | 230,860 | — | — |
| 2018-11-01 | $38.90 | $315.94 | 220,300 | — | — |
| 2018-10-31 | $38.85 | $315.53 | 244,780 | — | — |
| 2018-10-30 | $39.60 | $321.62 | 187,640 | — | — |
| 2018-10-29 | $39.50 | $320.81 | 191,720 | — | — |
| 2018-10-26 | $39.00 | $316.75 | 239,920 | — | — |
| 2018-10-25 | $40.20 | $326.50 | 224,880 | — | — |
| 2018-10-24 | $39.45 | $320.41 | 244,180 | — | — |
| 2018-10-23 | $39.30 | $319.19 | 234,220 | — | — |
| 2018-10-22 | $38.90 | $315.94 | 160,540 | — | — |
| 2018-10-19 | $39.30 | $319.19 | 197,220 | — | — |
| 2018-10-18 | $39.15 | $317.97 | 189,700 | — | — |
| 2018-10-17 | $39.40 | $320.00 | 222,160 | — | — |
| 2018-10-16 | $39.65 | $322.03 | 383,000 | — | — |
| 2018-10-15 | $39.20 | $318.38 | 244,600 | — | — |
| 2018-10-12 | $39.05 | $317.16 | 626,360 | — | — |
| 2018-10-11 | $38.95 | $316.35 | 442,760 | — | — |
| 2018-10-10 | $40.10 | $325.69 | 365,900 | — | — |
| 2018-10-09 | $41.25 | $335.03 | 249,120 | — | — |
| 2018-10-08 | $40.80 | $331.37 | 278,640 | — | — |
| 2018-10-05 | $39.95 | $324.47 | 423,860 | — | — |
| 2018-10-04 | $40.00 | $324.87 | 412,500 | — | — |
| 2018-10-03 | $40.25 | $326.90 | 492,000 | — | — |
| 2018-10-02 | $40.00 | $324.87 | 387,440 | — | — |
| 2018-10-01 | $40.60 | $329.75 | 358,020 | — | — |
| 2018-09-28 | $41.50 | $337.06 | 501,100 | — | — |
| 2018-09-27 | $40.60 | $329.75 | 610,520 | — | — |
| 2018-09-26 | $40.00 | $317.64 | 561,940 | — | — |
| 2018-09-25 | $40.55 | $322.01 | 278,740 | — | — |
| 2018-09-24 | $41.00 | $325.59 | 256,000 | — | — |
| 2018-09-21 | $41.55 | $329.95 | 651,780 | — | — |
| 2018-09-20 | $41.45 | $329.16 | 290,500 | — | — |
| 2018-09-19 | $40.30 | $320.03 | 399,080 | — | — |
| 2018-09-18 | $40.75 | $323.60 | 264,660 | — | — |
| 2018-09-17 | $41.10 | $326.38 | 284,120 | — | — |
| 2018-09-14 | $40.95 | $325.19 | 288,740 | — | — |
| 2018-09-13 | $40.90 | $324.79 | 332,180 | — | — |
| 2018-09-12 | $40.65 | $322.81 | 373,080 | — | — |
| 2018-09-11 | $41.40 | $328.76 | 387,760 | — | — |
| 2018-09-10 | $42.30 | $335.91 | 370,840 | — | — |
| 2018-09-07 | $43.00 | $341.47 | 507,820 | — | — |
| 2018-09-06 | $44.15 | $350.60 | 412,000 | — | — |
| 2018-09-05 | $44.55 | $353.78 | 392,980 | — | — |
| 2018-09-04 | $44.35 | $352.19 | 1,010,460 | — | — |
| 2018-08-31 | $46.70 | $370.85 | 225,040 | — | — |
| 2018-08-30 | $46.90 | $372.44 | 388,180 | — | — |
| 2018-08-29 | $47.05 | $373.63 | 365,200 | — | — |
| 2018-08-28 | $46.85 | $372.04 | 215,740 | — | — |
| 2018-08-27 | $46.00 | $365.29 | 230,380 | — | — |
| 2018-08-24 | $45.85 | $364.10 | 98,500 | — | — |
| 2018-08-23 | $45.70 | $362.91 | 145,660 | — | — |
| 2018-08-22 | $45.50 | $361.32 | 150,540 | — | — |
| 2018-08-21 | $46.05 | $365.69 | 184,620 | — | — |
| 2018-08-20 | $46.10 | $366.09 | 233,660 | — | — |
| 2018-08-17 | $45.70 | $362.91 | 124,260 | — | — |
| 2018-08-16 | $45.25 | $359.34 | 186,560 | — | — |
| 2018-08-15 | $44.75 | $355.36 | 139,640 | — | — |
| 2018-08-14 | $44.35 | $352.19 | 119,920 | — | — |
| 2018-08-13 | $44.30 | $351.79 | 169,420 | — | — |
| 2018-08-10 | $44.25 | $351.39 | 232,060 | — | — |
| 2018-08-09 | $44.30 | $351.79 | 101,460 | — | — |
| 2018-08-08 | $44.05 | $349.81 | 174,560 | — | — |
| 2018-08-07 | $44.70 | $354.97 | 229,360 | — | — |
| 2018-08-06 | $44.40 | $352.59 | 166,720 | — | — |
| 2018-08-03 | $44.20 | $351.00 | 100,720 | — | — |
| 2018-08-02 | $43.75 | $347.42 | 161,800 | — | — |
| 2018-08-01 | $43.90 | $348.61 | 128,080 | — | — |
| 2018-07-31 | $43.95 | $349.01 | 183,280 | — | — |
| 2018-07-30 | $43.15 | $342.66 | 97,880 | — | — |
| 2018-07-27 | $42.85 | $340.28 | 107,240 | — | — |
| 2018-07-26 | $43.75 | $347.42 | 133,340 | — | — |
| 2018-07-25 | $43.25 | $343.45 | 168,580 | — | — |
| 2018-07-24 | $42.95 | $341.07 | 277,080 | — | — |
| 2018-07-23 | $43.35 | $344.25 | 108,460 | — | — |
| 2018-07-20 | $43.45 | $345.04 | 114,820 | — | — |
| 2018-07-19 | $43.85 | $348.22 | 149,720 | — | — |
| 2018-07-18 | $42.75 | $339.48 | 151,580 | — | — |
| 2018-07-17 | $43.30 | $343.85 | 165,340 | — | — |
| 2018-07-16 | $43.95 | $349.01 | 115,500 | — | — |
| 2018-07-13 | $44.35 | $352.19 | 102,700 | — | — |
| 2018-07-12 | $44.30 | $351.79 | 140,780 | — | — |
| 2018-07-11 | $44.20 | $351.00 | 149,940 | — | — |
| 2018-07-10 | $44.60 | $354.17 | 159,160 | — | — |
| 2018-07-09 | $44.85 | $356.16 | 186,720 | — | — |
| 2018-07-06 | $45.15 | $358.54 | 183,760 | — | — |
| 2018-07-05 | $44.75 | $355.36 | 144,380 | — | — |
| 2018-07-03 | $43.90 | $348.61 | 120,260 | — | — |
| 2018-07-02 | $43.35 | $344.25 | 202,060 | — | — |
| 2018-06-29 | $43.65 | $346.63 | 241,020 | — | — |
| 2018-06-28 | $43.40 | $344.64 | 349,700 | — | — |
| 2018-06-27 | $43.80 | $340.75 | 189,120 | — | — |
| 2018-06-26 | $44.40 | $345.42 | 216,460 | — | — |
| 2018-06-25 | $44.55 | $346.59 | 239,180 | — | — |
| 2018-06-22 | $44.95 | $349.70 | 436,880 | — | — |
| 2018-06-21 | $44.30 | $344.64 | 238,680 | — | — |
| 2018-06-20 | $44.10 | $343.09 | 335,280 | — | — |
| 2018-06-19 | $44.00 | $342.31 | 248,800 | — | — |
| 2018-06-18 | $43.90 | $341.53 | 396,720 | — | — |
| 2018-06-15 | $43.55 | $338.81 | 499,680 | — | — |
| 2018-06-14 | $43.10 | $335.31 | 157,160 | — | — |
| 2018-06-13 | $42.55 | $331.03 | 199,280 | — | — |
| 2018-06-12 | $43.45 | $338.03 | 255,440 | — | — |
| 2018-06-11 | $43.40 | $337.64 | 168,040 | — | — |
| 2018-06-08 | $43.35 | $337.25 | 171,740 | — | — |
| 2018-06-07 | $43.10 | $335.31 | 184,480 | — | — |
| 2018-06-06 | $42.95 | $334.14 | 186,100 | — | — |
| 2018-06-05 | $42.90 | $333.75 | 440,820 | — | — |
| 2018-06-04 | $43.05 | $334.92 | 241,340 | — | — |
| 2018-06-01 | $42.85 | $333.36 | 252,940 | — | — |
| 2018-05-31 | $43.15 | $335.70 | 299,060 | — | — |
| 2018-05-30 | $43.10 | $335.31 | 236,860 | — | — |
| 2018-05-29 | $42.60 | $331.42 | 238,800 | — | — |
| 2018-05-25 | $41.90 | $325.97 | 176,460 | — | — |
| 2018-05-24 | $41.75 | $324.80 | 224,120 | — | — |
| 2018-05-23 | $41.85 | $325.58 | 520,900 | — | — |
| 2018-05-22 | $41.35 | $321.69 | 268,540 | — | — |
| 2018-05-21 | $41.40 | $322.08 | 234,920 | — | — |
| 2018-05-18 | $40.80 | $317.41 | 166,600 | — | — |
| 2018-05-17 | $40.35 | $313.91 | 249,280 | — | — |
| 2018-05-16 | $40.10 | $311.97 | 201,680 | — | — |
| 2018-05-15 | $40.00 | $311.19 | 297,960 | — | — |
| 2018-05-14 | $40.85 | $317.80 | 330,780 | — | — |
| 2018-05-11 | $41.60 | $323.64 | 198,000 | — | — |
| 2018-05-10 | $41.80 | $325.19 | 244,480 | — | — |
| 2018-05-09 | $41.50 | $322.86 | 610,720 | — | — |
| 2018-05-08 | $42.15 | $327.92 | 349,360 | — | — |
| 2018-05-07 | $42.20 | $328.31 | 212,440 | — | — |
| 2018-05-04 | $41.15 | $320.14 | 117,500 | — | — |
| 2018-05-03 | $40.80 | $317.41 | 186,640 | — | — |
| 2018-05-02 | $40.75 | $317.03 | 185,040 | — | — |
| 2018-05-01 | $40.80 | $317.41 | 179,440 | — | — |
| 2018-04-30 | $40.20 | $312.75 | 226,640 | — | — |
| 2018-04-27 | $40.35 | $313.91 | 170,640 | — | — |
| 2018-04-26 | $39.60 | $308.08 | 139,520 | — | — |
| 2018-04-25 | $39.10 | $304.19 | 150,440 | — | — |
| 2018-04-24 | $38.95 | $303.02 | 307,060 | — | — |
| 2018-04-23 | $38.30 | $297.96 | 149,740 | — | — |
| 2018-04-20 | $38.25 | $297.58 | 159,420 | — | — |
| 2018-04-19 | $38.60 | $300.30 | 222,100 | — | — |
| 2018-04-18 | $39.65 | $308.47 | 179,080 | — | — |
| 2018-04-17 | $39.55 | $307.69 | 214,800 | — | — |
| 2018-04-16 | $39.30 | $305.74 | 264,640 | — | — |
| 2018-04-13 | $39.10 | $304.19 | 149,080 | — | — |
| 2018-04-12 | $38.95 | $303.02 | 163,580 | — | — |
| 2018-04-11 | $39.50 | $307.30 | 152,360 | — | — |
| 2018-04-10 | $39.65 | $308.47 | 235,620 | — | — |
| 2018-04-09 | $39.60 | $308.08 | 306,440 | — | — |
| 2018-04-06 | $39.70 | $308.86 | 154,640 | — | — |
| 2018-04-05 | $40.10 | $311.97 | 151,480 | — | — |
| 2018-04-04 | $39.85 | $310.02 | 152,320 | — | — |
| 2018-04-03 | $39.55 | $307.69 | 246,840 | — | — |
| 2018-04-02 | $38.75 | $301.47 | 217,980 | — | — |
| 2018-03-29 | $39.35 | $306.13 | 307,960 | — | — |
| 2018-03-28 | $39.65 | $308.47 | 242,720 | — | — |
| 2018-03-27 | $39.15 | $297.65 | 271,180 | — | — |
| 2018-03-26 | $39.00 | $296.51 | 244,800 | — | — |
| 2018-03-23 | $38.60 | $293.47 | 298,600 | — | — |
| 2018-03-22 | $39.15 | $297.65 | 297,540 | — | — |
| 2018-03-21 | $39.60 | $301.07 | 212,920 | — | — |
| 2018-03-20 | $39.75 | $302.22 | 248,000 | — | — |
| 2018-03-19 | $40.15 | $305.26 | 259,320 | — | — |
| 2018-03-16 | $40.55 | $308.30 | 662,680 | — | — |
| 2018-03-15 | $40.05 | $304.50 | 216,960 | — | — |
| 2018-03-14 | $40.25 | $306.02 | 242,540 | — | — |
| 2018-03-13 | $40.45 | $307.54 | 217,300 | — | — |
| 2018-03-12 | $40.60 | $308.68 | 288,240 | — | — |
| 2018-03-09 | $40.25 | $306.02 | 286,700 | — | — |
| 2018-03-08 | $40.45 | $307.54 | 219,100 | — | — |
| 2018-03-07 | $40.50 | $307.92 | 388,740 | — | — |
| 2018-03-06 | $40.60 | $308.68 | 202,480 | — | — |
| 2018-03-05 | $40.20 | $305.64 | 216,980 | — | — |
| 2018-03-02 | $39.70 | $301.84 | 358,600 | — | — |
| 2018-03-01 | $39.60 | $301.07 | 456,640 | — | — |
| 2018-02-28 | $39.80 | $302.60 | 265,740 | — | — |
| 2018-02-27 | $40.40 | $307.16 | 329,620 | — | — |
| 2018-02-26 | $41.65 | $316.66 | 263,960 | — | — |
| 2018-02-23 | $41.40 | $314.76 | 141,240 | — | — |
| 2018-02-22 | $40.75 | $309.82 | 152,640 | — | — |
| 2018-02-21 | $40.45 | $307.54 | 234,220 | — | — |
| 2018-02-20 | $40.60 | $308.68 | 199,980 | — | — |
| 2018-02-16 | $41.90 | $318.56 | 350,960 | — | — |
| 2018-02-15 | $41.25 | $313.62 | 176,160 | — | — |
| 2018-02-14 | $40.80 | $310.20 | 226,960 | — | — |
| 2018-02-13 | $41.50 | $315.52 | 175,400 | — | — |
| 2018-02-12 | $41.65 | $316.66 | 367,500 | — | — |
| 2018-02-09 | $41.35 | $314.38 | 250,080 | — | — |
| 2018-02-08 | $40.50 | $307.92 | 250,900 | — | — |
| 2018-02-07 | $41.55 | $315.90 | 189,820 | — | — |
| 2018-02-06 | $41.85 | $318.18 | 338,140 | — | — |
| 2018-02-05 | $41.65 | $316.66 | 432,800 | — | — |
| 2018-02-02 | $43.20 | $328.45 | 294,480 | — | — |
| 2018-02-01 | $43.65 | $331.87 | 242,800 | — | — |
| 2018-01-31 | $45.10 | $342.89 | 291,340 | — | — |
| 2018-01-30 | $44.35 | $337.19 | 193,220 | — | — |
| 2018-01-29 | $44.70 | $339.85 | 216,900 | — | — |
| 2018-01-26 | $45.00 | $342.13 | 166,340 | — | — |
| 2018-01-25 | $45.35 | $344.79 | 181,240 | — | — |
| 2018-01-24 | $45.75 | $347.83 | 164,980 | — | — |
| 2018-01-23 | $46.75 | $355.44 | 142,680 | — | — |
| 2018-01-22 | $46.20 | $351.25 | 138,900 | — | — |
| 2018-01-19 | $45.95 | $349.35 | 157,760 | — | — |
| 2018-01-18 | $45.25 | $344.03 | 158,440 | — | — |
| 2018-01-17 | $46.30 | $352.01 | 167,440 | — | — |
| 2018-01-16 | $45.85 | $348.59 | 204,820 | — | — |
| 2018-01-12 | $46.10 | $350.49 | 184,140 | — | — |
| 2018-01-11 | $46.65 | $354.68 | 128,660 | — | — |
| 2018-01-10 | $46.10 | $350.49 | 249,900 | — | — |
| 2018-01-09 | $46.70 | $355.06 | 287,720 | — | — |
| 2018-01-08 | $48.10 | $365.70 | 249,880 | — | — |
| 2018-01-05 | $47.80 | $363.42 | 160,280 | — | — |
| 2018-01-04 | $47.70 | $362.66 | 237,620 | — | — |
| 2018-01-03 | $47.80 | $363.42 | 189,080 | — | — |
| 2018-01-02 | $47.85 | $363.80 | 149,240 | — | — |