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
- 1996-11-15 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 | $35.58 | $37.81 | 189,800 | — | — |
| 2018-12-28 | $35.12 | $37.31 | 122,400 | — | — |
| 2018-12-27 | $35.42 | $37.64 | 188,400 | — | — |
| 2018-12-26 | $34.45 | $36.60 | 174,800 | — | — |
| 2018-12-24 | $34.03 | $36.15 | 149,600 | — | — |
| 2018-12-21 | $34.25 | $36.39 | 455,800 | — | — |
| 2018-12-20 | $34.91 | $37.09 | 172,000 | — | — |
| 2018-12-19 | $35.49 | $37.71 | 158,200 | — | — |
| 2018-12-18 | $35.40 | $37.60 | 194,200 | — | — |
| 2018-12-17 | $35.33 | $37.54 | 206,400 | — | — |
| 2018-12-14 | $36.29 | $38.55 | 99,800 | — | — |
| 2018-12-13 | $37.13 | $39.45 | 75,600 | — | — |
| 2018-12-12 | $37.81 | $40.18 | 120,600 | — | — |
| 2018-12-11 | $37.24 | $39.57 | 133,200 | — | — |
| 2018-12-10 | $37.77 | $40.13 | 195,200 | — | — |
| 2018-12-07 | $37.36 | $39.69 | 99,600 | — | — |
| 2018-12-06 | $38.30 | $40.69 | 244,600 | — | — |
| 2018-12-04 | $38.40 | $40.79 | 137,400 | — | — |
| 2018-12-03 | $40.95 | $43.51 | 218,600 | — | — |
| 2018-11-30 | $40.88 | $43.43 | 157,400 | — | — |
| 2018-11-29 | $41.03 | $43.59 | 123,400 | — | — |
| 2018-11-28 | $41.04 | $43.61 | 116,400 | — | — |
| 2018-11-27 | $39.40 | $41.87 | 156,200 | — | — |
| 2018-11-26 | $39.31 | $41.76 | 169,800 | — | — |
| 2018-11-23 | $38.90 | $41.32 | 57,800 | — | — |
| 2018-11-21 | $38.70 | $41.11 | 107,400 | — | — |
| 2018-11-20 | $38.82 | $41.24 | 102,400 | — | — |
| 2018-11-19 | $39.74 | $42.22 | 143,000 | — | — |
| 2018-11-16 | $40.51 | $43.04 | 150,600 | — | — |
| 2018-11-15 | $40.04 | $42.55 | 132,600 | — | — |
| 2018-11-14 | $40.24 | $42.76 | 119,400 | — | — |
| 2018-11-13 | $40.58 | $43.12 | 310,000 | — | — |
| 2018-11-12 | $40.70 | $43.24 | 157,000 | — | — |
| 2018-11-09 | $40.79 | $43.34 | 135,400 | — | — |
| 2018-11-08 | $40.77 | $43.32 | 172,000 | — | — |
| 2018-11-07 | $43.98 | $46.73 | 115,600 | — | — |
| 2018-11-06 | $42.97 | $45.65 | 116,000 | — | — |
| 2018-11-05 | $42.57 | $45.23 | 139,600 | — | — |
| 2018-11-02 | $43.54 | $46.25 | 87,400 | — | — |
| 2018-11-01 | $43.08 | $45.77 | 173,600 | — | — |
| 2018-10-31 | $42.44 | $45.09 | 149,800 | — | — |
| 2018-10-30 | $42.77 | $45.44 | 83,000 | — | — |
| 2018-10-29 | $41.62 | $44.22 | 47,000 | — | — |
| 2018-10-26 | $41.95 | $44.56 | 89,200 | — | — |
| 2018-10-25 | $42.51 | $45.16 | 84,000 | — | — |
| 2018-10-24 | $42.69 | $45.36 | 195,800 | — | — |
| 2018-10-23 | $43.50 | $46.22 | 83,000 | — | — |
| 2018-10-22 | $43.33 | $46.04 | 151,800 | — | — |
| 2018-10-19 | $43.13 | $45.83 | 128,200 | — | — |
| 2018-10-18 | $43.29 | $46.00 | 96,400 | — | — |
| 2018-10-17 | $43.73 | $46.46 | 93,600 | — | — |
| 2018-10-16 | $44.25 | $47.01 | 91,800 | — | — |
| 2018-10-15 | $42.60 | $45.26 | 97,400 | — | — |
| 2018-10-12 | $42.69 | $45.35 | 191,200 | — | — |
| 2018-10-11 | $42.22 | $44.86 | 317,200 | — | — |
| 2018-10-10 | $42.10 | $44.72 | 176,800 | — | — |
| 2018-10-09 | $42.33 | $44.97 | 200,000 | — | — |
| 2018-10-08 | $42.78 | $45.45 | 116,400 | — | — |
| 2018-10-05 | $43.71 | $46.44 | 131,000 | — | — |
| 2018-10-04 | $43.90 | $46.65 | 110,800 | — | — |
| 2018-10-03 | $44.43 | $47.20 | 113,600 | — | — |
| 2018-10-02 | $43.85 | $46.58 | 78,200 | — | — |
| 2018-10-01 | $44.86 | $47.66 | 89,400 | — | — |
| 2018-09-28 | $46.35 | $49.24 | 194,000 | — | — |
| 2018-09-27 | $46.22 | $49.11 | 141,400 | — | — |
| 2018-09-26 | $46.20 | $49.08 | 161,400 | — | — |
| 2018-09-25 | $47.00 | $49.93 | 109,600 | — | — |
| 2018-09-24 | $47.00 | $49.93 | 195,600 | — | — |
| 2018-09-21 | $47.00 | $49.93 | 273,600 | — | — |
| 2018-09-20 | $47.97 | $50.97 | 87,800 | — | — |
| 2018-09-19 | $47.60 | $50.57 | 102,400 | — | — |
| 2018-09-18 | $49.55 | $52.64 | 64,600 | — | — |
| 2018-09-17 | $49.88 | $52.99 | 100,000 | — | — |
| 2018-09-14 | $51.13 | $54.32 | 88,200 | — | — |
| 2018-09-13 | $50.83 | $54.00 | 64,000 | — | — |
| 2018-09-12 | $50.88 | $54.05 | 95,400 | — | — |
| 2018-09-11 | $51.78 | $55.01 | 68,800 | — | — |
| 2018-09-10 | $51.47 | $54.69 | 77,200 | — | — |
| 2018-09-07 | $51.53 | $54.74 | 99,800 | — | — |
| 2018-09-06 | $50.90 | $54.08 | 103,200 | — | — |
| 2018-09-05 | $51.28 | $54.48 | 65,400 | — | — |
| 2018-09-04 | $51.33 | $54.53 | 95,200 | — | — |
| 2018-08-31 | $51.83 | $55.06 | 74,200 | — | — |
| 2018-08-30 | $51.67 | $54.90 | 100,600 | — | — |
| 2018-08-29 | $51.47 | $54.69 | 92,800 | — | — |
| 2018-08-28 | $51.22 | $54.42 | 98,600 | — | — |
| 2018-08-27 | $50.95 | $54.13 | 154,800 | — | — |
| 2018-08-24 | $50.97 | $54.16 | 97,800 | — | — |
| 2018-08-23 | $51.03 | $54.21 | 123,800 | — | — |
| 2018-08-22 | $50.42 | $53.57 | 91,200 | — | — |
| 2018-08-21 | $50.00 | $53.12 | 101,000 | — | — |
| 2018-08-20 | $49.90 | $53.02 | 91,200 | — | — |
| 2018-08-17 | $49.70 | $52.80 | 413,800 | — | — |
| 2018-08-16 | $50.53 | $53.68 | 62,800 | — | — |
| 2018-08-15 | $50.25 | $53.39 | 131,000 | — | — |
| 2018-08-14 | $50.25 | $53.39 | 136,000 | — | — |
| 2018-08-13 | $49.08 | $52.14 | 189,400 | — | — |
| 2018-08-10 | $48.97 | $52.03 | 172,000 | — | — |
| 2018-08-09 | $50.05 | $53.17 | 174,600 | — | — |
| 2018-08-08 | $52.03 | $55.27 | 114,000 | — | — |
| 2018-08-07 | $52.15 | $55.41 | 100,200 | — | — |
| 2018-08-06 | $51.75 | $54.98 | 89,800 | — | — |
| 2018-08-03 | $50.58 | $53.73 | 82,400 | — | — |
| 2018-08-02 | $50.03 | $53.15 | 93,600 | — | — |
| 2018-08-01 | $49.15 | $52.22 | 102,000 | — | — |
| 2018-07-31 | $49.33 | $52.40 | 95,600 | — | — |
| 2018-07-30 | $49.00 | $52.06 | 75,400 | — | — |
| 2018-07-27 | $49.45 | $52.54 | 127,000 | — | — |
| 2018-07-26 | $51.08 | $54.26 | 60,000 | — | — |
| 2018-07-25 | $50.45 | $53.60 | 67,800 | — | — |
| 2018-07-24 | $50.42 | $53.57 | 107,600 | — | — |
| 2018-07-23 | $51.05 | $54.24 | 86,800 | — | — |
| 2018-07-20 | $50.75 | $53.92 | 61,000 | — | — |
| 2018-07-19 | $50.72 | $53.89 | 89,000 | — | — |
| 2018-07-18 | $50.53 | $53.68 | 174,800 | — | — |
| 2018-07-17 | $49.80 | $52.91 | 97,800 | — | — |
| 2018-07-16 | $49.08 | $52.14 | 76,800 | — | — |
| 2018-07-13 | $49.33 | $52.40 | 92,400 | — | — |
| 2018-07-12 | $49.40 | $52.48 | 192,000 | — | — |
| 2018-07-11 | $49.22 | $52.30 | 110,800 | — | — |
| 2018-07-10 | $49.97 | $53.10 | 117,600 | — | — |
| 2018-07-09 | $49.88 | $52.99 | 76,800 | — | — |
| 2018-07-06 | $49.78 | $52.88 | 95,000 | — | — |
| 2018-07-05 | $48.92 | $51.98 | 163,400 | — | — |
| 2018-07-03 | $47.97 | $50.97 | 41,600 | — | — |
| 2018-07-02 | $48.10 | $51.10 | 95,400 | — | — |
| 2018-06-29 | $47.05 | $49.99 | 239,200 | — | — |
| 2018-06-28 | $47.42 | $50.39 | 112,600 | — | — |
| 2018-06-27 | $47.58 | $50.55 | 125,600 | — | — |
| 2018-06-26 | $48.33 | $51.34 | 151,000 | — | — |
| 2018-06-25 | $48.13 | $51.13 | 399,400 | — | — |
| 2018-06-22 | $47.85 | $50.84 | 289,200 | — | — |
| 2018-06-21 | $47.72 | $50.70 | 124,400 | — | — |
| 2018-06-20 | $48.90 | $51.95 | 117,200 | — | — |
| 2018-06-19 | $49.42 | $52.51 | 238,000 | — | — |
| 2018-06-18 | $49.28 | $52.35 | 143,400 | — | — |
| 2018-06-15 | $48.20 | $51.21 | 262,400 | — | — |
| 2018-06-14 | $48.03 | $51.02 | 172,800 | — | — |
| 2018-06-13 | $47.33 | $50.28 | 190,800 | — | — |
| 2018-06-12 | $46.75 | $49.67 | 163,600 | — | — |
| 2018-06-11 | $46.42 | $49.32 | 227,000 | — | — |
| 2018-06-08 | $46.75 | $49.67 | 120,600 | — | — |
| 2018-06-07 | $46.60 | $49.51 | 144,800 | — | — |
| 2018-06-06 | $47.50 | $50.47 | 140,000 | — | — |
| 2018-06-05 | $47.28 | $50.23 | 108,600 | — | — |
| 2018-06-04 | $46.75 | $49.67 | 131,000 | — | — |
| 2018-06-01 | $46.00 | $48.87 | 185,400 | — | — |
| 2018-05-31 | $45.47 | $48.31 | 121,200 | — | — |
| 2018-05-30 | $45.88 | $48.74 | 151,000 | — | — |
| 2018-05-29 | $45.88 | $48.74 | 245,600 | — | — |
| 2018-05-25 | $44.35 | $47.12 | 379,800 | — | — |
| 2018-05-24 | $44.53 | $47.31 | 127,200 | — | — |
| 2018-05-23 | $45.00 | $47.81 | 132,800 | — | — |
| 2018-05-22 | $45.22 | $48.05 | 108,400 | — | — |
| 2018-05-21 | $45.53 | $48.37 | 107,600 | — | — |
| 2018-05-18 | $44.92 | $47.73 | 156,600 | — | — |
| 2018-05-17 | $44.72 | $47.52 | 229,200 | — | — |
| 2018-05-16 | $44.60 | $47.38 | 208,400 | — | — |
| 2018-05-15 | $43.72 | $46.46 | 154,600 | — | — |
| 2018-05-14 | $43.70 | $46.43 | 186,600 | — | — |
| 2018-05-11 | $44.13 | $46.88 | 230,400 | — | — |
| 2018-05-10 | $43.15 | $45.84 | 131,000 | — | — |
| 2018-05-09 | $42.75 | $45.42 | 104,800 | — | — |
| 2018-05-08 | $42.08 | $44.70 | 438,200 | — | — |
| 2018-05-07 | $42.47 | $45.13 | 87,400 | — | — |
| 2018-05-04 | $41.90 | $44.52 | 112,600 | — | — |
| 2018-05-03 | $41.05 | $43.61 | 97,800 | — | — |
| 2018-05-02 | $41.13 | $43.69 | 153,600 | — | — |
| 2018-05-01 | $40.75 | $43.29 | 93,400 | — | — |
| 2018-04-30 | $39.92 | $42.42 | 99,600 | — | — |
| 2018-04-27 | $40.15 | $42.66 | 99,200 | — | — |
| 2018-04-26 | $40.10 | $42.60 | 73,000 | — | — |
| 2018-04-25 | $39.55 | $42.02 | 58,600 | — | — |
| 2018-04-24 | $39.58 | $42.05 | 90,200 | — | — |
| 2018-04-23 | $39.90 | $42.39 | 103,800 | — | — |
| 2018-04-20 | $40.05 | $42.55 | 126,000 | — | — |
| 2018-04-19 | $40.13 | $42.63 | 71,400 | — | — |
| 2018-04-18 | $40.30 | $42.82 | 168,600 | — | — |
| 2018-04-17 | $40.22 | $42.74 | 108,000 | — | — |
| 2018-04-16 | $40.55 | $43.08 | 67,400 | — | — |
| 2018-04-13 | $40.08 | $42.58 | 210,000 | — | — |
| 2018-04-12 | $40.45 | $42.98 | 218,600 | — | — |
| 2018-04-11 | $39.78 | $42.26 | 116,800 | — | — |
| 2018-04-10 | $39.42 | $41.89 | 206,400 | — | — |
| 2018-04-09 | $38.33 | $40.72 | 199,400 | — | — |
| 2018-04-06 | $38.08 | $40.45 | 199,800 | — | — |
| 2018-04-05 | $38.50 | $40.90 | 217,200 | — | — |
| 2018-04-04 | $38.42 | $40.82 | 206,000 | — | — |
| 2018-04-03 | $38.47 | $40.88 | 192,000 | — | — |
| 2018-04-02 | $37.78 | $40.13 | 176,800 | — | — |
| 2018-03-29 | $38.85 | $41.28 | 176,600 | — | — |
| 2018-03-28 | $38.20 | $40.59 | 213,200 | — | — |
| 2018-03-27 | $38.30 | $40.69 | 197,400 | — | — |
| 2018-03-26 | $38.38 | $40.77 | 274,000 | — | — |
| 2018-03-23 | $37.15 | $39.47 | 172,000 | — | — |
| 2018-03-22 | $37.83 | $40.19 | 152,000 | — | — |
| 2018-03-21 | $38.78 | $41.20 | 117,800 | — | — |
| 2018-03-20 | $37.75 | $40.11 | 154,000 | — | — |
| 2018-03-19 | $37.50 | $39.84 | 168,600 | — | — |
| 2018-03-16 | $38.72 | $41.14 | 452,600 | — | — |
| 2018-03-15 | $39.03 | $41.46 | 113,000 | — | — |
| 2018-03-14 | $39.45 | $41.91 | 91,000 | — | — |
| 2018-03-13 | $40.22 | $42.74 | 80,000 | — | — |
| 2018-03-12 | $40.33 | $42.84 | 84,600 | — | — |
| 2018-03-09 | $40.75 | $43.29 | 260,800 | — | — |
| 2018-03-08 | $39.75 | $42.23 | 181,400 | — | — |
| 2018-03-07 | $39.78 | $42.26 | 152,600 | — | — |
| 2018-03-06 | $39.90 | $42.39 | 260,000 | — | — |
| 2018-03-05 | $38.85 | $41.28 | 179,600 | — | — |
| 2018-03-02 | $38.58 | $40.98 | 144,200 | — | — |
| 2018-03-01 | $38.03 | $40.40 | 178,400 | — | — |
| 2018-02-28 | $38.28 | $40.66 | 126,600 | — | — |
| 2018-02-27 | $38.92 | $41.36 | 195,200 | — | — |
| 2018-02-26 | $38.97 | $41.41 | 129,600 | — | — |
| 2018-02-23 | $38.05 | $40.43 | 194,600 | — | — |
| 2018-02-22 | $38.30 | $40.69 | 301,000 | — | — |
| 2018-02-21 | $39.78 | $42.26 | 247,400 | — | — |
| 2018-02-20 | $39.10 | $41.54 | 242,000 | — | — |
| 2018-02-16 | $38.00 | $40.37 | 623,400 | — | — |
| 2018-02-15 | $37.67 | $40.03 | 202,400 | — | — |
| 2018-02-14 | $36.67 | $38.96 | 200,800 | — | — |
| 2018-02-13 | $36.72 | $39.02 | 269,600 | — | — |
| 2018-02-12 | $35.70 | $37.93 | 300,600 | — | — |
| 2018-02-09 | $36.15 | $38.41 | 495,600 | — | — |
| 2018-02-08 | $34.85 | $37.03 | 631,600 | — | — |
| 2018-02-07 | $38.00 | $40.37 | 168,600 | — | — |
| 2018-02-06 | $38.00 | $40.37 | 190,000 | — | — |
| 2018-02-05 | $37.40 | $39.74 | 163,200 | — | — |
| 2018-02-02 | $38.40 | $40.80 | 133,400 | — | — |
| 2018-02-01 | $38.92 | $41.36 | 119,400 | — | — |
| 2018-01-31 | $38.60 | $41.01 | 189,000 | — | — |
| 2018-01-30 | $39.30 | $41.75 | 126,800 | — | — |
| 2018-01-29 | $39.15 | $41.59 | 81,000 | — | — |
| 2018-01-26 | $39.50 | $41.97 | 118,600 | — | — |
| 2018-01-25 | $39.17 | $41.62 | 121,800 | — | — |
| 2018-01-24 | $39.28 | $41.73 | 121,400 | — | — |
| 2018-01-23 | $39.78 | $42.26 | 128,800 | — | — |
| 2018-01-22 | $40.85 | $43.40 | 118,400 | — | — |
| 2018-01-19 | $40.72 | $43.27 | 161,000 | — | — |
| 2018-01-18 | $39.88 | $42.36 | 127,200 | — | — |
| 2018-01-17 | $39.72 | $42.21 | 153,400 | — | — |
| 2018-01-16 | $38.95 | $41.38 | 175,800 | — | — |
| 2018-01-12 | $38.92 | $41.36 | 95,400 | — | — |
| 2018-01-11 | $38.78 | $41.20 | 114,000 | — | — |
| 2018-01-10 | $38.38 | $40.77 | 222,800 | — | — |
| 2018-01-09 | $38.08 | $40.45 | 334,200 | — | — |
| 2018-01-08 | $38.08 | $40.45 | 168,400 | — | — |
| 2018-01-05 | $37.70 | $40.05 | 370,800 | — | — |
| 2018-01-04 | $37.00 | $39.31 | 205,000 | — | — |
| 2018-01-03 | $37.35 | $39.68 | 142,400 | — | — |
| 2018-01-02 | $37.72 | $40.08 | 222,000 | — | — |