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
- 1994-07-20 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 | $40.62 | $50.13 | 119,100 | — | — |
| 2018-12-28 | $40.28 | $49.71 | 123,700 | — | — |
| 2018-12-27 | $39.91 | $49.25 | 106,900 | — | — |
| 2018-12-26 | $39.77 | $49.08 | 123,700 | — | — |
| 2018-12-24 | $38.34 | $47.32 | 78,900 | — | — |
| 2018-12-21 | $39.86 | $49.19 | 508,200 | — | — |
| 2018-12-20 | $39.67 | $48.96 | 160,700 | — | — |
| 2018-12-19 | $39.50 | $48.75 | 161,200 | — | — |
| 2018-12-18 | $39.63 | $48.91 | 119,400 | — | — |
| 2018-12-17 | $39.98 | $49.34 | 187,600 | — | — |
| 2018-12-14 | $40.88 | $50.45 | 97,700 | — | — |
| 2018-12-13 | $42.00 | $51.83 | 144,700 | — | — |
| 2018-12-12 | $41.84 | $51.63 | 116,000 | — | — |
| 2018-12-11 | $42.14 | $52.00 | 164,200 | — | — |
| 2018-12-10 | $41.48 | $51.19 | 134,900 | — | — |
| 2018-12-07 | $41.05 | $50.66 | 212,100 | — | — |
| 2018-12-06 | $40.77 | $50.31 | 156,100 | — | — |
| 2018-12-04 | $40.00 | $49.36 | 123,400 | — | — |
| 2018-12-03 | $41.93 | $51.75 | 229,800 | — | — |
| 2018-11-30 | $42.13 | $51.99 | 157,200 | — | — |
| 2018-11-29 | $41.93 | $51.75 | 108,600 | — | — |
| 2018-11-28 | $42.46 | $52.40 | 267,600 | — | — |
| 2018-11-27 | $41.10 | $50.72 | 130,600 | — | — |
| 2018-11-26 | $42.35 | $52.26 | 112,800 | — | — |
| 2018-11-23 | $42.84 | $52.87 | 57,300 | — | — |
| 2018-11-21 | $42.82 | $52.60 | 274,600 | — | — |
| 2018-11-20 | $41.17 | $50.57 | 256,600 | — | — |
| 2018-11-19 | $41.24 | $50.66 | 215,700 | — | — |
| 2018-11-16 | $43.29 | $53.17 | 477,300 | — | — |
| 2018-11-15 | $40.23 | $49.42 | 291,800 | — | — |
| 2018-11-14 | $41.38 | $50.83 | 200,300 | — | — |
| 2018-11-13 | $42.01 | $51.60 | 154,400 | — | — |
| 2018-11-12 | $42.51 | $52.22 | 125,200 | — | — |
| 2018-11-09 | $43.45 | $53.37 | 101,100 | — | — |
| 2018-11-08 | $44.35 | $54.48 | 76,600 | — | — |
| 2018-11-07 | $44.49 | $54.65 | 95,000 | — | — |
| 2018-11-06 | $43.78 | $53.78 | 106,300 | — | — |
| 2018-11-05 | $43.45 | $53.37 | 116,800 | — | — |
| 2018-11-02 | $43.54 | $53.48 | 105,400 | — | — |
| 2018-11-01 | $43.98 | $54.02 | 180,600 | — | — |
| 2018-10-31 | $41.62 | $51.12 | 109,300 | — | — |
| 2018-10-30 | $41.39 | $50.84 | 171,100 | — | — |
| 2018-10-29 | $41.49 | $50.96 | 89,400 | — | — |
| 2018-10-26 | $41.33 | $50.77 | 106,600 | — | — |
| 2018-10-25 | $40.95 | $50.30 | 145,000 | — | — |
| 2018-10-24 | $41.24 | $50.66 | 101,100 | — | — |
| 2018-10-23 | $43.22 | $53.09 | 92,200 | — | — |
| 2018-10-22 | $43.67 | $53.64 | 85,200 | — | — |
| 2018-10-19 | $42.85 | $52.63 | 120,200 | — | — |
| 2018-10-18 | $42.99 | $52.81 | 106,500 | — | — |
| 2018-10-17 | $44.31 | $54.43 | 72,600 | — | — |
| 2018-10-16 | $45.01 | $55.29 | 82,600 | — | — |
| 2018-10-15 | $44.21 | $54.30 | 199,000 | — | — |
| 2018-10-12 | $42.68 | $52.43 | 281,500 | — | — |
| 2018-10-11 | $44.45 | $54.60 | 150,400 | — | — |
| 2018-10-10 | $44.78 | $55.00 | 262,500 | — | — |
| 2018-10-09 | $45.84 | $56.31 | 108,300 | — | — |
| 2018-10-08 | $46.44 | $57.04 | 77,100 | — | — |
| 2018-10-05 | $46.89 | $57.60 | 141,100 | — | — |
| 2018-10-04 | $46.60 | $57.24 | 269,700 | — | — |
| 2018-10-03 | $49.21 | $60.45 | 79,600 | — | — |
| 2018-10-02 | $49.34 | $60.61 | 105,300 | — | — |
| 2018-10-01 | $48.89 | $60.05 | 98,300 | — | — |
| 2018-09-28 | $50.15 | $61.60 | 112,300 | — | — |
| 2018-09-27 | $49.90 | $61.29 | 93,200 | — | — |
| 2018-09-26 | $49.40 | $60.68 | 112,800 | — | — |
| 2018-09-25 | $50.00 | $61.42 | 121,400 | — | — |
| 2018-09-24 | $49.80 | $61.17 | 121,300 | — | — |
| 2018-09-21 | $51.55 | $63.32 | 350,500 | — | — |
| 2018-09-20 | $52.15 | $64.06 | 120,500 | — | — |
| 2018-09-19 | $51.35 | $63.07 | 167,300 | — | — |
| 2018-09-18 | $51.80 | $63.63 | 71,600 | — | — |
| 2018-09-17 | $52.55 | $64.55 | 61,500 | — | — |
| 2018-09-14 | $52.35 | $64.30 | 70,600 | — | — |
| 2018-09-13 | $52.45 | $64.43 | 57,400 | — | — |
| 2018-09-12 | $51.10 | $62.77 | 61,300 | — | — |
| 2018-09-11 | $51.10 | $62.77 | 52,000 | — | — |
| 2018-09-10 | $51.50 | $63.26 | 69,000 | — | — |
| 2018-09-07 | $52.35 | $64.30 | 67,400 | — | — |
| 2018-09-06 | $52.25 | $64.18 | 74,100 | — | — |
| 2018-09-05 | $51.15 | $62.83 | 61,100 | — | — |
| 2018-09-04 | $51.20 | $62.89 | 97,200 | — | — |
| 2018-08-31 | $51.90 | $63.75 | 81,400 | — | — |
| 2018-08-30 | $52.40 | $64.36 | 52,900 | — | — |
| 2018-08-29 | $52.25 | $64.18 | 49,600 | — | — |
| 2018-08-28 | $53.00 | $65.10 | 60,000 | — | — |
| 2018-08-27 | $52.85 | $64.92 | 50,400 | — | — |
| 2018-08-24 | $53.00 | $65.10 | 68,400 | — | — |
| 2018-08-23 | $53.05 | $65.16 | 57,400 | — | — |
| 2018-08-22 | $52.95 | $65.04 | 82,600 | — | — |
| 2018-08-21 | $52.75 | $64.79 | 111,800 | — | — |
| 2018-08-20 | $52.40 | $64.36 | 78,700 | — | — |
| 2018-08-17 | $51.95 | $63.81 | 73,800 | — | — |
| 2018-08-16 | $51.95 | $63.81 | 90,000 | — | — |
| 2018-08-15 | $51.30 | $63.01 | 69,700 | — | — |
| 2018-08-14 | $51.85 | $63.69 | 62,000 | — | — |
| 2018-08-13 | $51.25 | $62.95 | 59,500 | — | — |
| 2018-08-10 | $51.70 | $63.50 | 52,800 | — | — |
| 2018-08-09 | $51.55 | $63.32 | 51,500 | — | — |
| 2018-08-08 | $51.80 | $63.63 | 57,600 | — | — |
| 2018-08-07 | $51.80 | $63.63 | 78,600 | — | — |
| 2018-08-06 | $51.60 | $63.38 | 112,200 | — | — |
| 2018-08-03 | $51.85 | $63.69 | 171,600 | — | — |
| 2018-08-02 | $52.90 | $64.98 | 148,700 | — | — |
| 2018-08-01 | $51.90 | $63.75 | 369,700 | — | — |
| 2018-07-31 | $52.55 | $64.55 | 268,700 | — | — |
| 2018-07-30 | $51.15 | $62.83 | 277,900 | — | — |
| 2018-07-27 | $50.65 | $62.21 | 341,700 | — | — |
| 2018-07-26 | $55.60 | $68.06 | 184,300 | — | — |
| 2018-07-25 | $56.15 | $68.74 | 296,200 | — | — |
| 2018-07-24 | $56.60 | $69.29 | 203,500 | — | — |
| 2018-07-23 | $57.50 | $70.39 | 213,200 | — | — |
| 2018-07-20 | $58.60 | $71.73 | 267,100 | — | — |
| 2018-07-19 | $58.75 | $71.92 | 167,400 | — | — |
| 2018-07-18 | $59.45 | $72.77 | 64,000 | — | — |
| 2018-07-17 | $59.35 | $72.65 | 129,800 | — | — |
| 2018-07-16 | $60.85 | $74.49 | 98,900 | — | — |
| 2018-07-13 | $60.35 | $73.88 | 162,700 | — | — |
| 2018-07-12 | $60.60 | $74.18 | 90,500 | — | — |
| 2018-07-11 | $59.90 | $73.33 | 81,200 | — | — |
| 2018-07-10 | $59.95 | $73.39 | 112,300 | — | — |
| 2018-07-09 | $60.75 | $74.37 | 133,900 | — | — |
| 2018-07-06 | $60.25 | $73.75 | 87,900 | — | — |
| 2018-07-05 | $60.30 | $73.82 | 115,500 | — | — |
| 2018-07-03 | $59.60 | $72.96 | 55,000 | — | — |
| 2018-07-02 | $59.70 | $73.08 | 81,300 | — | — |
| 2018-06-29 | $58.80 | $71.98 | 99,500 | — | — |
| 2018-06-28 | $58.90 | $72.10 | 70,200 | — | — |
| 2018-06-27 | $58.70 | $71.86 | 89,800 | — | — |
| 2018-06-26 | $59.85 | $73.26 | 115,900 | — | — |
| 2018-06-25 | $59.60 | $72.96 | 204,800 | — | — |
| 2018-06-22 | $59.90 | $73.33 | 762,200 | — | — |
| 2018-06-21 | $60.00 | $73.45 | 106,500 | — | — |
| 2018-06-20 | $59.75 | $73.14 | 106,500 | — | — |
| 2018-06-19 | $58.55 | $71.67 | 91,800 | — | — |
| 2018-06-18 | $58.25 | $71.31 | 106,700 | — | — |
| 2018-06-15 | $57.15 | $69.96 | 162,500 | — | — |
| 2018-06-14 | $56.65 | $69.35 | 78,400 | — | — |
| 2018-06-13 | $56.10 | $68.67 | 79,800 | — | — |
| 2018-06-12 | $56.40 | $69.04 | 88,900 | — | — |
| 2018-06-11 | $55.80 | $68.31 | 101,200 | — | — |
| 2018-06-08 | $55.55 | $68.00 | 53,700 | — | — |
| 2018-06-07 | $55.65 | $68.12 | 72,700 | — | — |
| 2018-06-06 | $55.80 | $68.31 | 120,400 | — | — |
| 2018-06-05 | $55.75 | $68.25 | 72,100 | — | — |
| 2018-06-04 | $55.30 | $67.69 | 99,300 | — | — |
| 2018-06-01 | $55.00 | $67.33 | 143,400 | — | — |
| 2018-05-31 | $55.00 | $67.33 | 115,500 | — | — |
| 2018-05-30 | $55.00 | $67.33 | 111,000 | — | — |
| 2018-05-29 | $53.90 | $65.98 | 128,700 | — | — |
| 2018-05-25 | $53.65 | $65.67 | 80,800 | — | — |
| 2018-05-24 | $53.10 | $65.00 | 87,400 | — | — |
| 2018-05-23 | $52.85 | $64.70 | 53,100 | — | — |
| 2018-05-22 | $52.90 | $64.76 | 58,200 | — | — |
| 2018-05-21 | $53.40 | $65.37 | 72,900 | — | — |
| 2018-05-18 | $52.70 | $64.51 | 114,100 | — | — |
| 2018-05-17 | $53.05 | $64.94 | 66,600 | — | — |
| 2018-05-16 | $52.35 | $64.08 | 112,400 | — | — |
| 2018-05-15 | $51.55 | $63.10 | 123,000 | — | — |
| 2018-05-14 | $51.35 | $62.86 | 123,400 | — | — |
| 2018-05-11 | $52.25 | $63.96 | 144,300 | — | — |
| 2018-05-10 | $52.00 | $63.65 | 185,200 | — | — |
| 2018-05-09 | $51.80 | $63.41 | 93,600 | — | — |
| 2018-05-08 | $51.30 | $62.80 | 148,100 | — | — |
| 2018-05-07 | $50.40 | $61.70 | 194,900 | — | — |
| 2018-05-04 | $49.90 | $61.08 | 86,200 | — | — |
| 2018-05-03 | $49.35 | $60.41 | 134,900 | — | — |
| 2018-05-02 | $49.70 | $60.84 | 229,600 | — | — |
| 2018-05-01 | $49.00 | $59.98 | 149,800 | — | — |
| 2018-04-30 | $49.15 | $60.17 | 200,400 | — | — |
| 2018-04-27 | $48.25 | $59.06 | 297,200 | — | — |
| 2018-04-26 | $50.00 | $60.97 | 165,100 | — | — |
| 2018-04-25 | $50.80 | $61.95 | 156,700 | — | — |
| 2018-04-24 | $51.40 | $62.68 | 89,400 | — | — |
| 2018-04-23 | $51.35 | $62.62 | 95,600 | — | — |
| 2018-04-20 | $51.65 | $62.99 | 109,200 | — | — |
| 2018-04-19 | $51.70 | $63.05 | 89,200 | — | — |
| 2018-04-18 | $51.60 | $62.93 | 73,700 | — | — |
| 2018-04-17 | $51.40 | $62.68 | 126,800 | — | — |
| 2018-04-16 | $51.25 | $62.50 | 143,400 | — | — |
| 2018-04-13 | $50.45 | $61.52 | 114,000 | — | — |
| 2018-04-12 | $50.75 | $61.89 | 197,500 | — | — |
| 2018-04-11 | $50.25 | $61.28 | 114,700 | — | — |
| 2018-04-10 | $50.30 | $61.34 | 237,500 | — | — |
| 2018-04-09 | $49.60 | $60.49 | 249,300 | — | — |
| 2018-04-06 | $50.20 | $61.22 | 116,900 | — | — |
| 2018-04-05 | $50.70 | $61.83 | 196,900 | — | — |
| 2018-04-04 | $50.35 | $61.40 | 179,400 | — | — |
| 2018-04-03 | $50.00 | $60.97 | 240,000 | — | — |
| 2018-04-02 | $49.60 | $60.49 | 188,100 | — | — |
| 2018-03-29 | $50.60 | $61.71 | 243,600 | — | — |
| 2018-03-28 | $50.50 | $61.58 | 105,900 | — | — |
| 2018-03-27 | $49.80 | $60.73 | 133,400 | — | — |
| 2018-03-26 | $51.10 | $62.32 | 156,400 | — | — |
| 2018-03-23 | $50.10 | $61.10 | 307,700 | — | — |
| 2018-03-22 | $51.20 | $62.44 | 184,300 | — | — |
| 2018-03-21 | $51.75 | $63.11 | 258,400 | — | — |
| 2018-03-20 | $51.90 | $63.29 | 139,400 | — | — |
| 2018-03-19 | $51.95 | $63.35 | 121,500 | — | — |
| 2018-03-16 | $52.90 | $64.51 | 437,500 | — | — |
| 2018-03-15 | $52.45 | $63.96 | 130,800 | — | — |
| 2018-03-14 | $53.45 | $65.18 | 120,000 | — | — |
| 2018-03-13 | $53.95 | $65.79 | 171,100 | — | — |
| 2018-03-12 | $54.35 | $66.28 | 103,700 | — | — |
| 2018-03-09 | $54.80 | $66.83 | 126,700 | — | — |
| 2018-03-08 | $53.80 | $65.61 | 144,200 | — | — |
| 2018-03-07 | $54.90 | $66.95 | 119,700 | — | — |
| 2018-03-06 | $54.25 | $66.16 | 128,200 | — | — |
| 2018-03-05 | $53.90 | $65.73 | 124,400 | — | — |
| 2018-03-02 | $53.40 | $65.12 | 154,500 | — | — |
| 2018-03-01 | $51.80 | $63.17 | 199,900 | — | — |
| 2018-02-28 | $51.25 | $62.50 | 120,700 | — | — |
| 2018-02-27 | $52.35 | $63.84 | 90,000 | — | — |
| 2018-02-26 | $53.30 | $65.00 | 74,300 | — | — |
| 2018-02-23 | $52.75 | $64.33 | 85,900 | — | — |
| 2018-02-22 | $52.30 | $63.78 | 70,200 | — | — |
| 2018-02-21 | $52.20 | $63.66 | 142,300 | — | — |
| 2018-02-20 | $52.35 | $63.84 | 201,400 | — | — |
| 2018-02-16 | $53.55 | $65.30 | 156,400 | — | — |
| 2018-02-15 | $53.05 | $64.69 | 134,300 | — | — |
| 2018-02-14 | $52.45 | $63.96 | 166,900 | — | — |
| 2018-02-13 | $52.75 | $64.33 | 113,700 | — | — |
| 2018-02-12 | $53.75 | $65.55 | 198,100 | — | — |
| 2018-02-09 | $53.55 | $65.30 | 243,400 | — | — |
| 2018-02-08 | $52.00 | $63.41 | 196,300 | — | — |
| 2018-02-07 | $52.95 | $64.57 | 124,500 | — | — |
| 2018-02-06 | $52.80 | $64.39 | 384,100 | — | — |
| 2018-02-05 | $51.85 | $63.23 | 187,500 | — | — |
| 2018-02-02 | $54.40 | $66.34 | 224,300 | — | — |
| 2018-02-01 | $55.50 | $67.45 | 181,200 | — | — |
| 2018-01-31 | $56.00 | $68.06 | 174,600 | — | — |
| 2018-01-30 | $55.70 | $67.69 | 157,400 | — | — |
| 2018-01-29 | $56.05 | $68.12 | 167,400 | — | — |
| 2018-01-26 | $58.20 | $70.73 | 293,900 | — | — |
| 2018-01-25 | $55.70 | $67.69 | 260,300 | — | — |
| 2018-01-24 | $53.90 | $65.51 | 275,100 | — | — |
| 2018-01-23 | $52.95 | $64.35 | 79,800 | — | — |
| 2018-01-22 | $53.35 | $64.84 | 123,800 | — | — |
| 2018-01-19 | $53.50 | $65.02 | 96,300 | — | — |
| 2018-01-18 | $52.98 | $64.39 | 119,700 | — | — |
| 2018-01-17 | $52.85 | $64.23 | 113,300 | — | — |
| 2018-01-16 | $52.20 | $63.44 | 121,100 | — | — |
| 2018-01-12 | $51.70 | $62.83 | 190,700 | — | — |
| 2018-01-11 | $51.85 | $63.01 | 852,900 | — | — |
| 2018-01-10 | $52.40 | $63.68 | 105,300 | — | — |
| 2018-01-09 | $52.80 | $64.17 | 163,200 | — | — |
| 2018-01-08 | $53.65 | $65.20 | 120,100 | — | — |
| 2018-01-05 | $54.15 | $65.81 | 160,100 | — | — |
| 2018-01-04 | $53.85 | $65.44 | 203,500 | — | — |
| 2018-01-03 | $53.10 | $64.53 | 62,200 | — | — |
| 2018-01-02 | $53.60 | $65.14 | 140,600 | — | — |