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
- 1991-07-30 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 | $35.49 | $36.74 | 383,400 | — | — |
| 2018-12-28 | $35.07 | $36.30 | 315,800 | — | — |
| 2018-12-27 | $34.94 | $36.17 | 429,600 | — | — |
| 2018-12-26 | $34.04 | $35.24 | 245,000 | — | — |
| 2018-12-24 | $32.73 | $33.88 | 164,700 | — | — |
| 2018-12-21 | $32.42 | $33.56 | 954,300 | — | — |
| 2018-12-20 | $33.83 | $35.02 | 287,500 | — | — |
| 2018-12-19 | $34.07 | $35.27 | 272,500 | — | — |
| 2018-12-18 | $34.32 | $35.53 | 381,000 | — | — |
| 2018-12-17 | $33.94 | $35.13 | 269,700 | — | — |
| 2018-12-14 | $34.80 | $36.02 | 179,500 | — | — |
| 2018-12-13 | $35.35 | $36.59 | 214,900 | — | — |
| 2018-12-12 | $35.36 | $36.60 | 320,600 | — | — |
| 2018-12-11 | $34.52 | $35.73 | 452,200 | — | — |
| 2018-12-10 | $34.56 | $35.77 | 270,300 | — | — |
| 2018-12-07 | $33.86 | $35.05 | 357,600 | — | — |
| 2018-12-06 | $34.46 | $35.67 | 380,400 | — | — |
| 2018-12-04 | $33.99 | $35.18 | 346,600 | — | — |
| 2018-12-03 | $34.78 | $36.00 | 555,700 | — | — |
| 2018-11-30 | $35.16 | $36.40 | 537,000 | — | — |
| 2018-11-29 | $35.11 | $36.18 | 494,400 | — | — |
| 2018-11-28 | $34.52 | $35.58 | 469,200 | — | — |
| 2018-11-27 | $33.60 | $34.63 | 511,300 | — | — |
| 2018-11-26 | $33.74 | $34.77 | 230,700 | — | — |
| 2018-11-23 | $33.59 | $34.62 | 87,900 | — | — |
| 2018-11-21 | $33.47 | $34.49 | 164,700 | — | — |
| 2018-11-20 | $32.69 | $33.69 | 566,300 | — | — |
| 2018-11-19 | $32.59 | $33.59 | 902,300 | — | — |
| 2018-11-16 | $33.21 | $34.23 | 351,000 | — | — |
| 2018-11-15 | $33.16 | $34.17 | 241,700 | — | — |
| 2018-11-14 | $32.39 | $33.38 | 165,700 | — | — |
| 2018-11-13 | $32.39 | $33.38 | 209,700 | — | — |
| 2018-11-12 | $32.29 | $33.28 | 251,900 | — | — |
| 2018-11-09 | $32.78 | $33.78 | 150,700 | — | — |
| 2018-11-08 | $33.02 | $34.03 | 159,200 | — | — |
| 2018-11-07 | $33.21 | $34.23 | 189,700 | — | — |
| 2018-11-06 | $32.52 | $33.51 | 176,100 | — | — |
| 2018-11-05 | $32.36 | $33.35 | 277,100 | — | — |
| 2018-11-02 | $32.21 | $33.19 | 478,000 | — | — |
| 2018-11-01 | $32.13 | $33.11 | 365,900 | — | — |
| 2018-10-31 | $32.14 | $33.12 | 376,700 | — | — |
| 2018-10-30 | $31.20 | $32.15 | 283,300 | — | — |
| 2018-10-29 | $30.93 | $31.88 | 452,700 | — | — |
| 2018-10-26 | $31.15 | $32.10 | 416,800 | — | — |
| 2018-10-25 | $31.16 | $32.11 | 374,400 | — | — |
| 2018-10-24 | $30.96 | $31.91 | 464,900 | — | — |
| 2018-10-23 | $32.21 | $33.19 | 570,800 | — | — |
| 2018-10-22 | $32.46 | $33.45 | 259,500 | — | — |
| 2018-10-19 | $32.14 | $33.12 | 331,300 | — | — |
| 2018-10-18 | $32.43 | $33.42 | 251,400 | — | — |
| 2018-10-17 | $33.04 | $34.05 | 284,300 | — | — |
| 2018-10-16 | $33.05 | $34.06 | 411,500 | — | — |
| 2018-10-15 | $32.39 | $33.38 | 327,000 | — | — |
| 2018-10-12 | $32.54 | $33.53 | 389,400 | — | — |
| 2018-10-11 | $32.53 | $33.52 | 531,700 | — | — |
| 2018-10-10 | $32.75 | $33.75 | 454,900 | — | — |
| 2018-10-09 | $33.59 | $34.62 | 484,500 | — | — |
| 2018-10-08 | $33.71 | $34.74 | 396,300 | — | — |
| 2018-10-05 | $34.09 | $35.13 | 464,300 | — | — |
| 2018-10-04 | $35.02 | $36.09 | 496,100 | — | — |
| 2018-10-03 | $35.01 | $36.08 | 565,700 | — | — |
| 2018-10-02 | $34.45 | $35.50 | 698,400 | — | — |
| 2018-10-01 | $35.57 | $36.66 | 860,600 | — | — |
| 2018-09-28 | $35.29 | $36.37 | 3,295,300 | — | — |
| 2018-09-27 | $42.55 | $43.85 | 821,100 | — | — |
| 2018-09-26 | $41.75 | $43.03 | 367,900 | — | — |
| 2018-09-25 | $42.47 | $43.77 | 276,300 | — | — |
| 2018-09-24 | $42.07 | $43.36 | 236,400 | — | — |
| 2018-09-21 | $42.22 | $43.51 | 675,900 | — | — |
| 2018-09-20 | $42.41 | $43.71 | 225,900 | — | — |
| 2018-09-19 | $41.97 | $43.25 | 310,400 | — | — |
| 2018-09-18 | $42.18 | $43.47 | 235,700 | — | — |
| 2018-09-17 | $41.65 | $42.92 | 516,600 | — | — |
| 2018-09-14 | $42.55 | $43.85 | 270,900 | — | — |
| 2018-09-13 | $42.24 | $43.53 | 524,400 | — | — |
| 2018-09-12 | $42.73 | $44.04 | 669,100 | — | — |
| 2018-09-11 | $41.75 | $43.03 | 302,200 | — | — |
| 2018-09-10 | $41.33 | $42.59 | 292,900 | — | — |
| 2018-09-07 | $41.00 | $42.25 | 495,900 | — | — |
| 2018-09-06 | $40.67 | $41.91 | 310,900 | — | — |
| 2018-09-05 | $40.11 | $41.34 | 529,500 | — | — |
| 2018-09-04 | $41.10 | $42.36 | 565,400 | — | — |
| 2018-08-31 | $40.93 | $42.18 | 229,800 | — | — |
| 2018-08-30 | $40.45 | $41.69 | 139,900 | — | — |
| 2018-08-29 | $40.75 | $41.85 | 173,000 | — | — |
| 2018-08-28 | $40.25 | $41.34 | 131,300 | — | — |
| 2018-08-27 | $40.17 | $41.26 | 171,500 | — | — |
| 2018-08-24 | $40.60 | $41.70 | 296,000 | — | — |
| 2018-08-23 | $39.60 | $40.67 | 143,000 | — | — |
| 2018-08-22 | $39.60 | $40.67 | 203,300 | — | — |
| 2018-08-21 | $38.98 | $40.03 | 170,800 | — | — |
| 2018-08-20 | $38.87 | $39.92 | 127,800 | — | — |
| 2018-08-17 | $38.66 | $39.70 | 133,000 | — | — |
| 2018-08-16 | $38.48 | $39.52 | 159,600 | — | — |
| 2018-08-15 | $38.29 | $39.32 | 172,800 | — | — |
| 2018-08-14 | $39.15 | $40.21 | 186,800 | — | — |
| 2018-08-13 | $38.79 | $39.84 | 225,600 | — | — |
| 2018-08-10 | $38.64 | $39.68 | 229,700 | — | — |
| 2018-08-09 | $38.31 | $39.35 | 183,600 | — | — |
| 2018-08-08 | $38.45 | $39.49 | 179,100 | — | — |
| 2018-08-07 | $38.45 | $39.49 | 145,400 | — | — |
| 2018-08-06 | $38.20 | $39.23 | 162,100 | — | — |
| 2018-08-03 | $37.51 | $38.52 | 226,400 | — | — |
| 2018-08-02 | $37.59 | $38.61 | 180,600 | — | — |
| 2018-08-01 | $37.34 | $38.35 | 313,100 | — | — |
| 2018-07-31 | $36.79 | $37.78 | 517,900 | — | — |
| 2018-07-30 | $36.72 | $37.71 | 624,200 | — | — |
| 2018-07-27 | $38.21 | $39.24 | 259,900 | — | — |
| 2018-07-26 | $39.91 | $40.99 | 254,900 | — | — |
| 2018-07-25 | $39.84 | $40.92 | 330,900 | — | — |
| 2018-07-24 | $39.38 | $40.44 | 284,100 | — | — |
| 2018-07-23 | $39.37 | $40.43 | 280,800 | — | — |
| 2018-07-20 | $39.13 | $40.19 | 168,000 | — | — |
| 2018-07-19 | $39.40 | $40.46 | 224,300 | — | — |
| 2018-07-18 | $40.11 | $41.19 | 319,200 | — | — |
| 2018-07-17 | $39.83 | $40.91 | 318,800 | — | — |
| 2018-07-16 | $39.06 | $40.12 | 296,600 | — | — |
| 2018-07-13 | $38.72 | $39.77 | 325,600 | — | — |
| 2018-07-12 | $39.62 | $40.69 | 310,400 | — | — |
| 2018-07-11 | $38.48 | $39.52 | 318,800 | — | — |
| 2018-07-10 | $38.41 | $39.45 | 320,500 | — | — |
| 2018-07-09 | $38.60 | $39.64 | 378,300 | — | — |
| 2018-07-06 | $38.32 | $39.36 | 256,500 | — | — |
| 2018-07-05 | $38.41 | $39.45 | 359,600 | — | — |
| 2018-07-03 | $38.36 | $39.40 | 384,000 | — | — |
| 2018-07-02 | $38.74 | $39.79 | 652,100 | — | — |
| 2018-06-29 | $38.82 | $39.87 | 1,118,100 | — | — |
| 2018-06-28 | $40.93 | $42.04 | 2,025,000 | — | — |
| 2018-06-27 | $34.80 | $35.74 | 481,800 | — | — |
| 2018-06-26 | $35.78 | $36.75 | 221,600 | — | — |
| 2018-06-25 | $35.51 | $36.47 | 485,400 | — | — |
| 2018-06-22 | $36.26 | $37.24 | 860,000 | — | — |
| 2018-06-21 | $37.85 | $38.87 | 422,700 | — | — |
| 2018-06-20 | $38.96 | $40.01 | 200,800 | — | — |
| 2018-06-19 | $39.33 | $40.39 | 255,400 | — | — |
| 2018-06-18 | $39.42 | $40.49 | 234,600 | — | — |
| 2018-06-15 | $38.92 | $39.97 | 398,300 | — | — |
| 2018-06-14 | $39.24 | $40.30 | 296,700 | — | — |
| 2018-06-13 | $39.19 | $40.25 | 346,500 | — | — |
| 2018-06-12 | $39.34 | $40.40 | 245,600 | — | — |
| 2018-06-11 | $39.05 | $40.11 | 209,100 | — | — |
| 2018-06-08 | $38.77 | $39.82 | 333,900 | — | — |
| 2018-06-07 | $38.61 | $39.65 | 300,200 | — | — |
| 2018-06-06 | $39.03 | $40.08 | 427,700 | — | — |
| 2018-06-05 | $39.46 | $40.53 | 332,100 | — | — |
| 2018-06-04 | $38.68 | $39.73 | 328,300 | — | — |
| 2018-06-01 | $38.38 | $39.42 | 383,200 | — | — |
| 2018-05-31 | $37.88 | $38.90 | 338,000 | — | — |
| 2018-05-30 | $37.66 | $38.53 | 527,000 | — | — |
| 2018-05-29 | $37.70 | $38.57 | 428,400 | — | — |
| 2018-05-25 | $37.09 | $37.95 | 240,300 | — | — |
| 2018-05-24 | $37.78 | $38.66 | 316,900 | — | — |
| 2018-05-23 | $37.50 | $38.37 | 242,700 | — | — |
| 2018-05-22 | $36.96 | $37.82 | 202,500 | — | — |
| 2018-05-21 | $37.34 | $38.21 | 312,600 | — | — |
| 2018-05-18 | $36.87 | $37.73 | 655,200 | — | — |
| 2018-05-17 | $37.00 | $37.86 | 373,800 | — | — |
| 2018-05-16 | $37.39 | $38.26 | 346,600 | — | — |
| 2018-05-15 | $37.22 | $38.08 | 252,800 | — | — |
| 2018-05-14 | $37.09 | $37.95 | 276,500 | — | — |
| 2018-05-11 | $38.24 | $39.13 | 156,700 | — | — |
| 2018-05-10 | $38.25 | $39.14 | 243,400 | — | — |
| 2018-05-09 | $37.87 | $38.75 | 283,300 | — | — |
| 2018-05-08 | $38.46 | $39.35 | 444,700 | — | — |
| 2018-05-07 | $38.34 | $39.23 | 747,100 | — | — |
| 2018-05-04 | $37.71 | $38.59 | 279,600 | — | — |
| 2018-05-03 | $37.15 | $38.01 | 252,600 | — | — |
| 2018-05-02 | $37.21 | $38.07 | 290,100 | — | — |
| 2018-05-01 | $37.07 | $37.93 | 252,600 | — | — |
| 2018-04-30 | $36.93 | $37.79 | 648,300 | — | — |
| 2018-04-27 | $37.02 | $37.88 | 191,800 | — | — |
| 2018-04-26 | $37.35 | $38.22 | 208,500 | — | — |
| 2018-04-25 | $37.04 | $37.90 | 181,700 | — | — |
| 2018-04-24 | $37.22 | $38.08 | 237,400 | — | — |
| 2018-04-23 | $37.25 | $38.11 | 272,000 | — | — |
| 2018-04-20 | $37.82 | $38.70 | 272,900 | — | — |
| 2018-04-19 | $38.85 | $39.75 | 247,500 | — | — |
| 2018-04-18 | $39.16 | $40.07 | 352,000 | — | — |
| 2018-04-17 | $38.77 | $39.67 | 334,000 | — | — |
| 2018-04-16 | $38.32 | $39.21 | 287,900 | — | — |
| 2018-04-13 | $37.92 | $38.80 | 210,500 | — | — |
| 2018-04-12 | $38.43 | $39.32 | 367,700 | — | — |
| 2018-04-11 | $38.04 | $38.92 | 341,200 | — | — |
| 2018-04-10 | $38.25 | $39.14 | 753,900 | — | — |
| 2018-04-09 | $37.63 | $38.50 | 717,700 | — | — |
| 2018-04-06 | $37.66 | $38.53 | 417,200 | — | — |
| 2018-04-05 | $38.79 | $39.69 | 704,800 | — | — |
| 2018-04-04 | $38.69 | $39.59 | 649,200 | — | — |
| 2018-04-03 | $38.92 | $39.82 | 1,073,500 | — | — |
| 2018-04-02 | $37.21 | $38.07 | 900,800 | — | — |
| 2018-03-29 | $38.45 | $39.34 | 1,079,500 | — | — |
| 2018-03-28 | $38.48 | $39.37 | 1,020,100 | — | — |
| 2018-03-27 | $38.59 | $39.49 | 511,900 | — | — |
| 2018-03-26 | $39.96 | $40.89 | 552,200 | — | — |
| 2018-03-23 | $39.23 | $40.14 | 310,400 | — | — |
| 2018-03-22 | $40.08 | $41.01 | 315,900 | — | — |
| 2018-03-21 | $41.21 | $42.17 | 457,800 | — | — |
| 2018-03-20 | $41.37 | $42.33 | 537,600 | — | — |
| 2018-03-19 | $41.17 | $42.13 | 590,500 | — | — |
| 2018-03-16 | $41.10 | $42.05 | 1,104,800 | — | — |
| 2018-03-15 | $41.35 | $42.31 | 527,800 | — | — |
| 2018-03-14 | $41.05 | $42.00 | 648,400 | — | — |
| 2018-03-13 | $40.78 | $41.73 | 460,300 | — | — |
| 2018-03-12 | $40.91 | $41.86 | 894,900 | — | — |
| 2018-03-09 | $40.38 | $41.32 | 1,152,200 | — | — |
| 2018-03-08 | $38.81 | $39.71 | 2,005,400 | — | — |
| 2018-03-07 | $44.40 | $45.43 | 1,260,000 | — | — |
| 2018-03-06 | $43.27 | $44.27 | 2,061,700 | — | — |
| 2018-03-05 | $46.84 | $47.93 | 626,400 | — | — |
| 2018-03-02 | $46.42 | $47.50 | 596,200 | — | — |
| 2018-03-01 | $46.21 | $47.28 | 813,000 | — | — |
| 2018-02-28 | $46.87 | $47.96 | 301,400 | — | — |
| 2018-02-27 | $47.82 | $48.79 | 643,900 | — | — |
| 2018-02-26 | $48.55 | $49.53 | 295,300 | — | — |
| 2018-02-23 | $48.70 | $49.68 | 177,800 | — | — |
| 2018-02-22 | $48.44 | $49.42 | 377,600 | — | — |
| 2018-02-21 | $48.96 | $49.95 | 582,000 | — | — |
| 2018-02-20 | $47.90 | $48.87 | 219,400 | — | — |
| 2018-02-16 | $47.76 | $48.73 | 284,900 | — | — |
| 2018-02-15 | $48.00 | $48.97 | 235,300 | — | — |
| 2018-02-14 | $47.74 | $48.70 | 234,600 | — | — |
| 2018-02-13 | $47.32 | $48.28 | 152,200 | — | — |
| 2018-02-12 | $46.85 | $47.80 | 212,400 | — | — |
| 2018-02-09 | $46.41 | $47.35 | 314,500 | — | — |
| 2018-02-08 | $46.16 | $47.09 | 355,800 | — | — |
| 2018-02-07 | $47.80 | $48.77 | 256,900 | — | — |
| 2018-02-06 | $47.92 | $48.89 | 482,100 | — | — |
| 2018-02-05 | $47.20 | $48.15 | 322,600 | — | — |
| 2018-02-02 | $48.34 | $49.32 | 385,400 | — | — |
| 2018-02-01 | $49.66 | $50.66 | 370,100 | — | — |
| 2018-01-31 | $49.83 | $50.84 | 225,600 | — | — |
| 2018-01-30 | $50.46 | $51.48 | 304,500 | — | — |
| 2018-01-29 | $50.88 | $51.91 | 345,300 | — | — |
| 2018-01-26 | $50.62 | $51.64 | 613,700 | — | — |
| 2018-01-25 | $49.90 | $50.91 | 405,700 | — | — |
| 2018-01-24 | $49.94 | $50.95 | 607,200 | — | — |
| 2018-01-23 | $50.55 | $51.57 | 376,500 | — | — |
| 2018-01-22 | $51.15 | $52.18 | 347,100 | — | — |
| 2018-01-19 | $51.65 | $52.69 | 439,100 | — | — |
| 2018-01-18 | $51.30 | $52.34 | 397,400 | — | — |
| 2018-01-17 | $52.51 | $53.57 | 684,900 | — | — |
| 2018-01-16 | $52.36 | $53.42 | 713,000 | — | — |
| 2018-01-12 | $50.69 | $51.71 | 1,200,900 | — | — |
| 2018-01-11 | $50.55 | $51.57 | 1,920,200 | — | — |
| 2018-01-10 | $43.67 | $44.55 | 329,700 | — | — |
| 2018-01-09 | $43.72 | $44.60 | 229,500 | — | — |
| 2018-01-08 | $43.97 | $44.86 | 228,600 | — | — |
| 2018-01-05 | $43.61 | $44.49 | 233,500 | — | — |
| 2018-01-04 | $43.19 | $44.06 | 388,100 | — | — |
| 2018-01-03 | $43.34 | $44.22 | 436,800 | — | — |
| 2018-01-02 | $43.24 | $44.11 | 705,900 | — | — |