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
- 1982-11-04 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 | $35.67 | $39.29 | 576,767 | — | — |
| 2018-12-28 | $35.67 | $39.30 | 398,974 | — | — |
| 2018-12-27 | $35.30 | $38.89 | 598,578 | — | — |
| 2018-12-26 | $35.67 | $39.29 | 518,171 | — | — |
| 2018-12-24 | $33.55 | $36.95 | 426,209 | — | — |
| 2018-12-21 | $34.57 | $38.08 | 2,395,374 | — | — |
| 2018-12-20 | $35.57 | $39.19 | 997,906 | — | — |
| 2018-12-19 | $35.83 | $39.47 | 875,997 | — | — |
| 2018-12-18 | $36.43 | $40.10 | 1,562,411 | — | — |
| 2018-12-17 | $34.39 | $37.85 | 814,453 | — | — |
| 2018-12-14 | $35.03 | $38.56 | 566,627 | — | — |
| 2018-12-13 | $35.56 | $39.15 | 847,819 | — | — |
| 2018-12-12 | $36.89 | $40.60 | 497,302 | — | — |
| 2018-12-11 | $37.02 | $40.75 | 656,585 | — | — |
| 2018-12-10 | $37.13 | $40.87 | 718,601 | — | — |
| 2018-12-07 | $37.23 | $40.99 | 973,265 | — | — |
| 2018-12-06 | $37.72 | $41.52 | 968,313 | — | — |
| 2018-12-04 | $37.43 | $41.20 | 619,800 | — | — |
| 2018-12-03 | $39.97 | $44.00 | 647,861 | — | — |
| 2018-11-30 | $39.69 | $43.69 | 565,448 | — | — |
| 2018-11-29 | $40.31 | $44.37 | 655,760 | — | — |
| 2018-11-28 | $39.95 | $43.97 | 893,093 | — | — |
| 2018-11-27 | $40.00 | $44.03 | 1,093,051 | — | — |
| 2018-11-26 | $41.28 | $45.44 | 811,034 | — | — |
| 2018-11-23 | $41.13 | $45.27 | 339,788 | — | — |
| 2018-11-21 | $40.93 | $45.06 | 547,292 | — | — |
| 2018-11-20 | $40.79 | $44.90 | 474,430 | — | — |
| 2018-11-19 | $41.35 | $45.51 | 595,985 | — | — |
| 2018-11-16 | $42.54 | $46.83 | 485,630 | — | — |
| 2018-11-15 | $42.12 | $46.36 | 612,491 | — | — |
| 2018-11-14 | $41.54 | $45.72 | 1,134,670 | — | — |
| 2018-11-13 | $42.19 | $46.44 | 938,838 | — | — |
| 2018-11-12 | $41.61 | $45.80 | 1,314,821 | — | — |
| 2018-11-09 | $42.05 | $46.29 | 589,264 | — | — |
| 2018-11-08 | $42.94 | $47.27 | 456,863 | — | — |
| 2018-11-07 | $43.30 | $47.66 | 788,515 | — | — |
| 2018-11-06 | $42.82 | $47.14 | 788,987 | — | — |
| 2018-11-05 | $41.81 | $46.02 | 628,525 | — | — |
| 2018-11-02 | $41.49 | $45.67 | 1,117,103 | — | — |
| 2018-11-01 | $40.92 | $45.05 | 1,076,191 | — | — |
| 2018-10-31 | $39.97 | $44.00 | 1,139,621 | — | — |
| 2018-10-30 | $38.87 | $42.79 | 691,601 | — | — |
| 2018-10-29 | $37.40 | $41.17 | 870,338 | — | — |
| 2018-10-26 | $38.30 | $42.15 | 1,337,929 | — | — |
| 2018-10-25 | $37.23 | $40.98 | 1,654,609 | — | — |
| 2018-10-24 | $40.75 | $44.86 | 1,000,735 | — | — |
| 2018-10-23 | $41.57 | $45.76 | 793,939 | — | — |
| 2018-10-22 | $41.05 | $45.19 | 618,975 | — | — |
| 2018-10-19 | $41.18 | $45.33 | 610,015 | — | — |
| 2018-10-18 | $41.48 | $45.66 | 765,289 | — | — |
| 2018-10-17 | $42.80 | $47.11 | 927,637 | — | — |
| 2018-10-16 | $43.78 | $48.19 | 505,437 | — | — |
| 2018-10-15 | $42.71 | $47.01 | 464,172 | — | — |
| 2018-10-12 | $42.30 | $46.56 | 615,674 | — | — |
| 2018-10-11 | $41.40 | $45.57 | 468,299 | — | — |
| 2018-10-10 | $42.20 | $46.45 | 821,999 | — | — |
| 2018-10-09 | $43.49 | $47.87 | 1,724,759 | — | — |
| 2018-10-08 | $45.13 | $49.68 | 415,244 | — | — |
| 2018-10-05 | $45.22 | $49.77 | 647,389 | — | — |
| 2018-10-04 | $45.11 | $49.66 | 435,758 | — | — |
| 2018-10-03 | $46.25 | $50.91 | 337,784 | — | — |
| 2018-10-02 | $45.54 | $50.13 | 567,924 | — | — |
| 2018-10-01 | $46.05 | $50.69 | 632,062 | — | — |
| 2018-09-28 | $46.19 | $50.84 | 778,258 | — | — |
| 2018-09-27 | $46.04 | $50.68 | 431,868 | — | — |
| 2018-09-26 | $46.00 | $50.63 | 707,164 | — | — |
| 2018-09-25 | $45.70 | $50.30 | 706,928 | — | — |
| 2018-09-24 | $46.03 | $50.67 | 822,588 | — | — |
| 2018-09-21 | $47.03 | $51.77 | 2,742,118 | — | — |
| 2018-09-20 | $45.02 | $49.56 | 991,303 | — | — |
| 2018-09-19 | $44.10 | $48.54 | 485,041 | — | — |
| 2018-09-18 | $44.53 | $48.99 | 599,639 | — | — |
| 2018-09-17 | $43.62 | $47.99 | 514,516 | — | — |
| 2018-09-14 | $44.30 | $48.73 | 495,180 | — | — |
| 2018-09-13 | $43.49 | $47.85 | 356,412 | — | — |
| 2018-09-12 | $43.90 | $48.30 | 503,905 | — | — |
| 2018-09-11 | $43.93 | $48.32 | 514,398 | — | — |
| 2018-09-10 | $43.47 | $47.82 | 691,484 | — | — |
| 2018-09-07 | $42.93 | $47.22 | 565,331 | — | — |
| 2018-09-06 | $42.85 | $47.14 | 546,938 | — | — |
| 2018-09-05 | $42.80 | $47.08 | 597,871 | — | — |
| 2018-09-04 | $43.09 | $47.40 | 550,357 | — | — |
| 2018-08-31 | $42.17 | $46.39 | 631,472 | — | — |
| 2018-08-30 | $41.76 | $45.94 | 442,479 | — | — |
| 2018-08-29 | $41.75 | $45.93 | 367,141 | — | — |
| 2018-08-28 | $41.85 | $46.04 | 348,395 | — | — |
| 2018-08-27 | $41.52 | $45.67 | 447,313 | — | — |
| 2018-08-24 | $42.82 | $47.11 | 419,488 | — | — |
| 2018-08-23 | $43.13 | $47.45 | 909,363 | — | — |
| 2018-08-22 | $43.08 | $47.39 | 550,593 | — | — |
| 2018-08-21 | $42.55 | $46.81 | 463,111 | — | — |
| 2018-08-20 | $41.96 | $46.16 | 390,131 | — | — |
| 2018-08-17 | $41.73 | $45.91 | 417,838 | — | — |
| 2018-08-16 | $41.16 | $45.28 | 708,933 | — | — |
| 2018-08-15 | $40.34 | $44.38 | 771,538 | — | — |
| 2018-08-14 | $40.79 | $44.87 | 609,425 | — | — |
| 2018-08-13 | $39.18 | $43.10 | 540,689 | — | — |
| 2018-08-10 | $39.53 | $43.49 | 577,828 | — | — |
| 2018-08-09 | $40.59 | $44.66 | 529,489 | — | — |
| 2018-08-08 | $40.13 | $44.14 | 407,462 | — | — |
| 2018-08-07 | $39.82 | $43.81 | 664,602 | — | — |
| 2018-08-06 | $39.16 | $43.08 | 402,982 | — | — |
| 2018-08-03 | $39.02 | $42.92 | 834,143 | — | — |
| 2018-08-02 | $38.84 | $42.73 | 857,605 | — | — |
| 2018-08-01 | $38.08 | $41.89 | 929,052 | — | — |
| 2018-07-31 | $36.73 | $40.41 | 1,115,570 | — | — |
| 2018-07-30 | $35.57 | $39.13 | 1,442,389 | — | — |
| 2018-07-27 | $36.87 | $40.56 | 2,210,625 | — | — |
| 2018-07-26 | $41.43 | $45.58 | 2,073,507 | — | — |
| 2018-07-25 | $36.91 | $40.61 | 1,177,349 | — | — |
| 2018-07-24 | $38.16 | $41.98 | 721,784 | — | — |
| 2018-07-23 | $38.90 | $42.79 | 565,448 | — | — |
| 2018-07-20 | $39.10 | $43.01 | 392,961 | — | — |
| 2018-07-19 | $39.53 | $43.49 | 853,242 | — | — |
| 2018-07-18 | $38.08 | $41.89 | 1,031,036 | — | — |
| 2018-07-17 | $38.14 | $41.96 | 564,623 | — | — |
| 2018-07-16 | $37.54 | $41.30 | 426,680 | — | — |
| 2018-07-13 | $38.07 | $41.89 | 513,572 | — | — |
| 2018-07-12 | $37.87 | $41.66 | 449,789 | — | — |
| 2018-07-11 | $37.61 | $41.37 | 343,796 | — | — |
| 2018-07-10 | $37.71 | $41.48 | 300,409 | — | — |
| 2018-07-09 | $37.72 | $41.49 | 541,633 | — | — |
| 2018-07-06 | $37.43 | $41.18 | 611,194 | — | — |
| 2018-07-05 | $37.10 | $40.81 | 869,159 | — | — |
| 2018-07-03 | $37.40 | $41.14 | 309,134 | — | — |
| 2018-07-02 | $37.46 | $41.20 | 388,716 | — | — |
| 2018-06-29 | $36.85 | $40.54 | 616,499 | — | — |
| 2018-06-28 | $37.15 | $40.87 | 1,071,239 | — | — |
| 2018-06-27 | $36.47 | $40.12 | 937,305 | — | — |
| 2018-06-26 | $38.07 | $41.88 | 629,704 | — | — |
| 2018-06-25 | $38.17 | $41.99 | 693,959 | — | — |
| 2018-06-22 | $38.34 | $42.17 | 1,685,263 | — | — |
| 2018-06-21 | $38.32 | $42.16 | 557,903 | — | — |
| 2018-06-20 | $38.19 | $42.02 | 412,414 | — | — |
| 2018-06-19 | $38.15 | $41.97 | 509,446 | — | — |
| 2018-06-18 | $38.02 | $41.82 | 726,618 | — | — |
| 2018-06-15 | $37.20 | $40.90 | 1,028,324 | — | — |
| 2018-06-14 | $37.32 | $41.03 | 522,887 | — | — |
| 2018-06-13 | $37.29 | $41.00 | 1,005,098 | — | — |
| 2018-06-12 | $36.79 | $40.45 | 554,955 | — | — |
| 2018-06-11 | $35.97 | $39.54 | 494,473 | — | — |
| 2018-06-08 | $35.06 | $38.54 | 833,435 | — | — |
| 2018-06-07 | $34.52 | $37.95 | 618,739 | — | — |
| 2018-06-06 | $34.50 | $37.92 | 511,332 | — | — |
| 2018-06-05 | $34.39 | $37.80 | 507,677 | — | — |
| 2018-06-04 | $34.27 | $37.68 | 535,502 | — | — |
| 2018-06-01 | $33.85 | $37.21 | 887,787 | — | — |
| 2018-05-31 | $33.74 | $37.09 | 593,627 | — | — |
| 2018-05-30 | $34.90 | $38.37 | 634,774 | — | — |
| 2018-05-29 | $34.66 | $38.11 | 329,177 | — | — |
| 2018-05-25 | $34.66 | $38.10 | 393,904 | — | — |
| 2018-05-24 | $34.74 | $38.19 | 785,332 | — | — |
| 2018-05-23 | $34.51 | $37.94 | 532,201 | — | — |
| 2018-05-22 | $34.11 | $37.49 | 899,931 | — | — |
| 2018-05-21 | $34.80 | $38.26 | 628,525 | — | — |
| 2018-05-18 | $34.88 | $38.34 | 684,292 | — | — |
| 2018-05-17 | $34.78 | $38.23 | 631,472 | — | — |
| 2018-05-16 | $34.42 | $37.84 | 755,975 | — | — |
| 2018-05-15 | $34.38 | $37.79 | 810,798 | — | — |
| 2018-05-14 | $34.31 | $37.72 | 666,960 | — | — |
| 2018-05-11 | $34.34 | $37.75 | 800,187 | — | — |
| 2018-05-10 | $33.93 | $37.30 | 713,295 | — | — |
| 2018-05-09 | $33.72 | $37.07 | 1,604,501 | — | — |
| 2018-05-08 | $33.36 | $36.67 | 1,335,335 | — | — |
| 2018-05-07 | $34.23 | $37.63 | 832,492 | — | — |
| 2018-05-04 | $35.26 | $38.76 | 1,081,968 | — | — |
| 2018-05-03 | $34.33 | $37.74 | 797,122 | — | — |
| 2018-05-02 | $34.61 | $38.05 | 1,268,604 | — | — |
| 2018-05-01 | $34.16 | $37.56 | 1,070,532 | — | — |
| 2018-04-30 | $35.43 | $38.95 | 1,580,096 | — | — |
| 2018-04-27 | $35.45 | $38.97 | 1,970,463 | — | — |
| 2018-04-26 | $35.91 | $39.48 | 3,780,464 | — | — |
| 2018-04-25 | $38.28 | $42.08 | 933,532 | — | — |
| 2018-04-24 | $38.17 | $41.96 | 665,074 | — | — |
| 2018-04-23 | $38.35 | $42.16 | 807,733 | — | — |
| 2018-04-20 | $38.35 | $42.16 | 780,852 | — | — |
| 2018-04-19 | $39.48 | $43.40 | 863,382 | — | — |
| 2018-04-18 | $40.89 | $44.95 | 655,406 | — | — |
| 2018-04-17 | $40.92 | $44.98 | 677,689 | — | — |
| 2018-04-16 | $40.10 | $44.09 | 681,580 | — | — |
| 2018-04-13 | $39.25 | $43.15 | 878,827 | — | — |
| 2018-04-12 | $39.18 | $43.07 | 536,445 | — | — |
| 2018-04-11 | $39.23 | $43.13 | 476,316 | — | — |
| 2018-04-10 | $39.36 | $43.27 | 503,197 | — | — |
| 2018-04-09 | $39.10 | $42.99 | 510,153 | — | — |
| 2018-04-06 | $39.69 | $43.64 | 685,353 | — | — |
| 2018-04-05 | $40.46 | $44.48 | 804,668 | — | — |
| 2018-04-04 | $41.18 | $45.27 | 1,009,578 | — | — |
| 2018-04-03 | $39.92 | $43.89 | 1,026,673 | — | — |
| 2018-04-02 | $39.30 | $43.20 | 1,284,167 | — | — |
| 2018-03-29 | $39.53 | $43.45 | 538,449 | — | — |
| 2018-03-28 | $38.65 | $42.49 | 624,516 | — | — |
| 2018-03-27 | $38.52 | $42.35 | 706,693 | — | — |
| 2018-03-26 | $39.21 | $43.11 | 577,592 | — | — |
| 2018-03-23 | $38.42 | $42.24 | 601,054 | — | — |
| 2018-03-22 | $38.97 | $42.84 | 925,751 | — | — |
| 2018-03-21 | $40.18 | $44.14 | 544,698 | — | — |
| 2018-03-20 | $40.32 | $44.30 | 708,107 | — | — |
| 2018-03-19 | $40.15 | $44.11 | 672,384 | — | — |
| 2018-03-16 | $40.98 | $45.03 | 2,139,649 | — | — |
| 2018-03-15 | $40.59 | $44.59 | 666,725 | — | — |
| 2018-03-14 | $41.00 | $45.05 | 693,370 | — | — |
| 2018-03-13 | $41.01 | $45.05 | 971,614 | — | — |
| 2018-03-12 | $41.47 | $45.56 | 840,038 | — | — |
| 2018-03-09 | $40.68 | $44.69 | 768,590 | — | — |
| 2018-03-08 | $41.25 | $45.32 | 738,408 | — | — |
| 2018-03-07 | $40.56 | $44.56 | 689,008 | — | — |
| 2018-03-06 | $40.70 | $44.71 | 833,907 | — | — |
| 2018-03-05 | $39.80 | $43.72 | 844,636 | — | — |
| 2018-03-02 | $40.08 | $44.04 | 727,443 | — | — |
| 2018-03-01 | $39.40 | $43.28 | 708,697 | — | — |
| 2018-02-28 | $39.19 | $43.06 | 1,058,388 | — | — |
| 2018-02-27 | $38.97 | $42.82 | 1,484,597 | — | — |
| 2018-02-26 | $38.69 | $42.51 | 834,732 | — | — |
| 2018-02-23 | $38.06 | $41.81 | 542,694 | — | — |
| 2018-02-22 | $37.51 | $41.21 | 1,055,323 | — | — |
| 2018-02-21 | $37.20 | $40.87 | 1,257,639 | — | — |
| 2018-02-20 | $36.10 | $39.66 | 2,218,053 | — | — |
| 2018-02-16 | $36.81 | $40.44 | 1,157,896 | — | — |
| 2018-02-15 | $37.14 | $40.81 | 3,291,296 | — | — |
| 2018-02-14 | $34.21 | $37.58 | 1,233,234 | — | — |
| 2018-02-13 | $33.51 | $36.82 | 713,177 | — | — |
| 2018-02-12 | $33.45 | $36.75 | 1,127,714 | — | — |
| 2018-02-09 | $33.47 | $36.77 | 1,144,337 | — | — |
| 2018-02-08 | $32.63 | $35.85 | 1,590,825 | — | — |
| 2018-02-07 | $33.39 | $36.69 | 750,787 | — | — |
| 2018-02-06 | $32.60 | $35.82 | 860,906 | — | — |
| 2018-02-05 | $31.88 | $35.03 | 1,252,805 | — | — |
| 2018-02-02 | $33.21 | $36.49 | 656,821 | — | — |
| 2018-02-01 | $34.50 | $37.91 | 836,501 | — | — |
| 2018-01-31 | $34.68 | $38.10 | 1,141,626 | — | — |
| 2018-01-30 | $35.57 | $39.08 | 682,995 | — | — |
| 2018-01-29 | $35.43 | $38.92 | 422,672 | — | — |
| 2018-01-26 | $36.18 | $39.75 | 516,402 | — | — |
| 2018-01-25 | $35.29 | $38.77 | 694,077 | — | — |
| 2018-01-24 | $35.39 | $38.88 | 956,051 | — | — |
| 2018-01-23 | $35.72 | $39.24 | 491,289 | — | — |
| 2018-01-22 | $35.87 | $39.41 | 614,966 | — | — |
| 2018-01-19 | $35.69 | $39.21 | 655,878 | — | — |
| 2018-01-18 | $34.51 | $37.92 | 897,337 | — | — |
| 2018-01-17 | $34.27 | $37.65 | 924,926 | — | — |
| 2018-01-16 | $35.11 | $38.58 | 723,317 | — | — |
| 2018-01-12 | $34.89 | $38.33 | 477,023 | — | — |
| 2018-01-11 | $34.88 | $38.32 | 1,047,070 | — | — |
| 2018-01-10 | $33.21 | $36.48 | 1,086,566 | — | — |
| 2018-01-09 | $33.76 | $37.09 | 1,312,934 | — | — |
| 2018-01-08 | $34.54 | $37.94 | 710,230 | — | — |
| 2018-01-05 | $33.88 | $37.22 | 553,187 | — | — |
| 2018-01-04 | $33.78 | $37.12 | 654,345 | — | — |
| 2018-01-03 | $33.65 | $36.97 | 828,601 | — | — |
| 2018-01-02 | $33.48 | $36.78 | 1,068,174 | — | — |