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
- 1996-06-28 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 | $35.55 | $37.21 | 1,183,924 | — | — |
| 2018-12-28 | $35.01 | $36.63 | 1,165,901 | — | — |
| 2018-12-27 | $35.01 | $36.63 | 1,178,498 | — | — |
| 2018-12-26 | $34.71 | $36.32 | 591,865 | — | — |
| 2018-12-24 | $33.69 | $35.26 | 487,698 | — | — |
| 2018-12-21 | $34.17 | $35.76 | 1,254,371 | — | — |
| 2018-12-20 | $34.51 | $36.11 | 822,778 | — | — |
| 2018-12-19 | $34.53 | $36.14 | 1,177,820 | — | — |
| 2018-12-18 | $34.85 | $36.47 | 1,425,593 | — | — |
| 2018-12-17 | $35.16 | $36.79 | 1,226,754 | — | — |
| 2018-12-14 | $35.71 | $37.37 | 1,216,967 | — | — |
| 2018-12-13 | $36.14 | $37.82 | 979,756 | — | — |
| 2018-12-12 | $36.18 | $37.86 | 709,696 | — | — |
| 2018-12-11 | $36.16 | $37.84 | 726,266 | — | — |
| 2018-12-10 | $36.49 | $38.19 | 740,025 | — | — |
| 2018-12-07 | $36.30 | $37.98 | 885,278 | — | — |
| 2018-12-06 | $36.57 | $38.27 | 768,320 | — | — |
| 2018-12-04 | $36.56 | $38.26 | 1,087,121 | — | — |
| 2018-12-03 | $37.46 | $39.20 | 1,445,457 | — | — |
| 2018-11-30 | $36.57 | $38.27 | 543,609 | — | — |
| 2018-11-29 | $36.38 | $38.07 | 1,007,179 | — | — |
| 2018-11-28 | $36.12 | $37.80 | 892,934 | — | — |
| 2018-11-27 | $35.41 | $37.05 | 662,893 | — | — |
| 2018-11-26 | $35.54 | $37.19 | 879,464 | — | — |
| 2018-11-23 | $35.61 | $37.27 | 394,674 | — | — |
| 2018-11-21 | $35.20 | $36.84 | 823,650 | — | — |
| 2018-11-20 | $34.99 | $36.62 | 1,284,022 | — | — |
| 2018-11-19 | $35.33 | $36.97 | 1,154,854 | — | — |
| 2018-11-16 | $35.71 | $37.37 | 486,244 | — | — |
| 2018-11-15 | $35.61 | $37.27 | 855,627 | — | — |
| 2018-11-14 | $35.36 | $37.00 | 954,853 | — | — |
| 2018-11-13 | $35.99 | $37.66 | 898,069 | — | — |
| 2018-11-12 | $36.20 | $37.89 | 698,940 | — | — |
| 2018-11-09 | $37.12 | $38.85 | 679,754 | — | — |
| 2018-11-08 | $37.62 | $39.37 | 812,313 | — | — |
| 2018-11-07 | $37.76 | $39.52 | 1,402,046 | — | — |
| 2018-11-06 | $37.02 | $38.74 | 2,742,948 | — | — |
| 2018-11-05 | $38.16 | $39.94 | 650,199 | — | — |
| 2018-11-02 | $38.02 | $39.79 | 1,494,004 | — | — |
| 2018-11-01 | $37.51 | $39.26 | 1,067,935 | — | — |
| 2018-10-31 | $37.46 | $39.20 | 1,950,985 | — | — |
| 2018-10-30 | $36.70 | $38.40 | 2,510,001 | — | — |
| 2018-10-29 | $34.61 | $36.22 | 1,163,575 | — | — |
| 2018-10-26 | $35.06 | $36.69 | 1,747,107 | — | — |
| 2018-10-25 | $35.01 | $36.63 | 1,423,655 | — | — |
| 2018-10-24 | $34.59 | $36.20 | 1,705,343 | — | — |
| 2018-10-23 | $36.10 | $37.78 | 1,215,223 | — | — |
| 2018-10-22 | $36.72 | $38.43 | 910,376 | — | — |
| 2018-10-19 | $37.06 | $38.78 | 1,577,241 | — | — |
| 2018-10-18 | $36.58 | $38.29 | 973,457 | — | — |
| 2018-10-17 | $36.46 | $38.16 | 1,293,227 | — | — |
| 2018-10-16 | $36.25 | $37.94 | 839,348 | — | — |
| 2018-10-15 | $35.39 | $37.03 | 772,487 | — | — |
| 2018-10-12 | $35.46 | $37.11 | 1,078,206 | — | — |
| 2018-10-11 | $35.09 | $36.72 | 1,295,941 | — | — |
| 2018-10-10 | $35.64 | $37.30 | 2,041,489 | — | — |
| 2018-10-09 | $36.71 | $38.41 | 742,835 | — | — |
| 2018-10-08 | $36.80 | $38.51 | 1,485,477 | — | — |
| 2018-10-05 | $37.39 | $39.13 | 733,339 | — | — |
| 2018-10-04 | $37.68 | $39.43 | 1,527,919 | — | — |
| 2018-10-03 | $38.26 | $40.03 | 1,361,348 | — | — |
| 2018-10-02 | $38.91 | $40.72 | 1,189,835 | — | — |
| 2018-10-01 | $39.16 | $40.99 | 675,781 | — | — |
| 2018-09-28 | $39.09 | $40.91 | 1,460,089 | — | — |
| 2018-09-27 | $38.98 | $40.79 | 703,785 | — | — |
| 2018-09-26 | $38.53 | $40.33 | 856,015 | — | — |
| 2018-09-25 | $38.64 | $40.43 | 1,257,568 | — | — |
| 2018-09-24 | $38.62 | $40.41 | 552,911 | — | — |
| 2018-09-21 | $38.67 | $40.47 | 1,164,447 | — | — |
| 2018-09-20 | $39.53 | $41.36 | 607,175 | — | — |
| 2018-09-19 | $39.36 | $41.19 | 532,369 | — | — |
| 2018-09-18 | $39.34 | $41.17 | 832,080 | — | — |
| 2018-09-17 | $38.62 | $40.41 | 573,648 | — | — |
| 2018-09-14 | $38.71 | $40.51 | 870,356 | — | — |
| 2018-09-13 | $39.45 | $41.29 | 783,437 | — | — |
| 2018-09-12 | $39.31 | $41.14 | 754,560 | — | — |
| 2018-09-11 | $38.80 | $40.61 | 579,559 | — | — |
| 2018-09-10 | $39.36 | $41.19 | 415,410 | — | — |
| 2018-09-07 | $39.33 | $41.16 | 620,063 | — | — |
| 2018-09-06 | $39.15 | $40.97 | 811,053 | — | — |
| 2018-09-05 | $39.47 | $41.31 | 651,846 | — | — |
| 2018-09-04 | $39.63 | $41.47 | 1,003,593 | — | — |
| 2018-08-31 | $40.22 | $42.09 | 642,641 | — | — |
| 2018-08-30 | $40.31 | $42.18 | 997,392 | — | — |
| 2018-08-29 | $40.65 | $42.54 | 315,313 | — | — |
| 2018-08-28 | $40.36 | $42.24 | 731,692 | — | — |
| 2018-08-27 | $40.34 | $42.22 | 363,181 | — | — |
| 2018-08-24 | $40.07 | $41.94 | 596,613 | — | — |
| 2018-08-23 | $40.15 | $42.02 | 543,609 | — | — |
| 2018-08-22 | $40.56 | $42.44 | 1,383,441 | — | — |
| 2018-08-21 | $39.46 | $41.30 | 1,151,947 | — | — |
| 2018-08-20 | $38.95 | $40.76 | 1,133,633 | — | — |
| 2018-08-17 | $38.47 | $40.26 | 896,422 | — | — |
| 2018-08-16 | $38.48 | $40.27 | 776,654 | — | — |
| 2018-08-15 | $38.26 | $40.03 | 1,493,810 | — | — |
| 2018-08-14 | $39.11 | $40.93 | 413,666 | — | — |
| 2018-08-13 | $39.04 | $40.86 | 730,045 | — | — |
| 2018-08-10 | $39.50 | $41.34 | 529,559 | — | — |
| 2018-08-09 | $39.57 | $41.41 | 728,785 | — | — |
| 2018-08-08 | $39.67 | $41.51 | 1,068,129 | — | — |
| 2018-08-07 | $40.12 | $41.99 | 1,675,013 | — | — |
| 2018-08-06 | $39.81 | $41.67 | 1,104,466 | — | — |
| 2018-08-03 | $39.30 | $41.13 | 693,610 | — | — |
| 2018-08-02 | $39.17 | $41.00 | 1,298,945 | — | — |
| 2018-08-01 | $38.82 | $40.63 | 2,384,709 | — | — |
| 2018-07-31 | $37.28 | $39.01 | 1,670,362 | — | — |
| 2018-07-30 | $37.30 | $39.03 | 987,702 | — | — |
| 2018-07-27 | $37.62 | $39.37 | 1,095,939 | — | — |
| 2018-07-26 | $38.34 | $40.12 | 523,163 | — | — |
| 2018-07-25 | $38.28 | $40.06 | 698,649 | — | — |
| 2018-07-24 | $37.85 | $39.61 | 628,300 | — | — |
| 2018-07-23 | $37.96 | $39.72 | 1,131,889 | — | — |
| 2018-07-20 | $38.10 | $39.87 | 404,073 | — | — |
| 2018-07-19 | $38.12 | $39.89 | 537,989 | — | — |
| 2018-07-18 | $37.87 | $39.64 | 440,217 | — | — |
| 2018-07-17 | $38.09 | $39.86 | 625,780 | — | — |
| 2018-07-16 | $37.98 | $39.74 | 505,043 | — | — |
| 2018-07-13 | $38.29 | $40.07 | 503,105 | — | — |
| 2018-07-12 | $38.54 | $40.34 | 1,866,682 | — | — |
| 2018-07-11 | $38.13 | $39.91 | 1,325,495 | — | — |
| 2018-07-10 | $38.49 | $40.28 | 588,086 | — | — |
| 2018-07-09 | $38.33 | $40.11 | 763,378 | — | — |
| 2018-07-06 | $38.11 | $39.88 | 556,206 | — | — |
| 2018-07-05 | $37.64 | $39.39 | 1,057,082 | — | — |
| 2018-07-03 | $37.29 | $39.02 | 403,492 | — | — |
| 2018-07-02 | $37.14 | $38.87 | 453,008 | — | — |
| 2018-06-29 | $37.32 | $39.05 | 1,324,139 | — | — |
| 2018-06-28 | $36.87 | $38.59 | 553,493 | — | — |
| 2018-06-27 | $36.41 | $38.10 | 680,529 | — | — |
| 2018-06-26 | $36.91 | $38.63 | 348,065 | — | — |
| 2018-06-25 | $37.10 | $38.83 | 548,066 | — | — |
| 2018-06-22 | $37.83 | $39.59 | 1,037,508 | — | — |
| 2018-06-21 | $37.37 | $39.11 | 784,309 | — | — |
| 2018-06-20 | $37.60 | $39.34 | 353,782 | — | — |
| 2018-06-19 | $37.69 | $39.44 | 456,205 | — | — |
| 2018-06-18 | $37.94 | $39.70 | 450,101 | — | — |
| 2018-06-15 | $38.34 | $40.12 | 827,817 | — | — |
| 2018-06-14 | $38.59 | $40.38 | 909,116 | — | — |
| 2018-06-13 | $38.67 | $40.47 | 2,330,542 | — | — |
| 2018-06-12 | $38.41 | $40.20 | 1,070,261 | — | — |
| 2018-06-11 | $38.34 | $40.12 | 1,372,201 | — | — |
| 2018-06-08 | $37.71 | $39.46 | 399,519 | — | — |
| 2018-06-07 | $37.66 | $39.41 | 1,817,747 | — | — |
| 2018-06-06 | $37.95 | $39.71 | 1,175,785 | — | — |
| 2018-06-05 | $37.65 | $39.40 | 1,960,384 | — | — |
| 2018-06-04 | $37.85 | $39.61 | 765,026 | — | — |
| 2018-06-01 | $37.82 | $39.58 | 771,033 | — | — |
| 2018-05-31 | $37.47 | $39.21 | 1,267,743 | — | — |
| 2018-05-30 | $38.06 | $39.83 | 1,111,734 | — | — |
| 2018-05-29 | $37.46 | $39.20 | 1,044,291 | — | — |
| 2018-05-25 | $37.42 | $39.16 | 1,990,132 | — | — |
| 2018-05-24 | $37.44 | $39.18 | 1,948,659 | — | — |
| 2018-05-23 | $37.05 | $38.77 | 786,440 | — | — |
| 2018-05-22 | $37.00 | $38.72 | 426,263 | — | — |
| 2018-05-21 | $36.89 | $38.61 | 954,465 | — | — |
| 2018-05-18 | $36.59 | $38.30 | 1,054,660 | — | — |
| 2018-05-17 | $36.21 | $37.90 | 411,050 | — | — |
| 2018-05-16 | $36.25 | $37.94 | 800,685 | — | — |
| 2018-05-15 | $36.10 | $37.78 | 416,282 | — | — |
| 2018-05-14 | $36.62 | $38.32 | 572,582 | — | — |
| 2018-05-11 | $36.53 | $38.23 | 492,737 | — | — |
| 2018-05-10 | $36.05 | $37.72 | 779,464 | — | — |
| 2018-05-09 | $36.00 | $37.67 | 868,805 | — | — |
| 2018-05-08 | $35.82 | $37.49 | 780,820 | — | — |
| 2018-05-07 | $35.71 | $37.37 | 1,176,754 | — | — |
| 2018-05-04 | $35.41 | $37.05 | 803,301 | — | — |
| 2018-05-03 | $35.36 | $37.00 | 1,717,359 | — | — |
| 2018-05-02 | $33.44 | $34.99 | 760,181 | — | — |
| 2018-05-01 | $34.00 | $35.59 | 513,958 | — | — |
| 2018-04-30 | $33.76 | $35.33 | 1,044,582 | — | — |
| 2018-04-27 | $33.94 | $35.52 | 537,407 | — | — |
| 2018-04-26 | $33.76 | $35.33 | 421,224 | — | — |
| 2018-04-25 | $33.41 | $34.96 | 915,511 | — | — |
| 2018-04-24 | $33.52 | $35.08 | 835,956 | — | — |
| 2018-04-23 | $33.83 | $35.40 | 331,495 | — | — |
| 2018-04-20 | $33.86 | $35.43 | 391,961 | — | — |
| 2018-04-19 | $33.84 | $35.41 | 581,594 | — | — |
| 2018-04-18 | $34.14 | $35.73 | 897,682 | — | — |
| 2018-04-17 | $34.07 | $35.65 | 334,402 | — | — |
| 2018-04-16 | $33.72 | $35.28 | 348,743 | — | — |
| 2018-04-13 | $33.87 | $35.44 | 648,261 | — | — |
| 2018-04-12 | $33.62 | $35.19 | 796,421 | — | — |
| 2018-04-11 | $32.99 | $34.53 | 441,283 | — | — |
| 2018-04-10 | $33.07 | $34.60 | 492,833 | — | — |
| 2018-04-09 | $32.41 | $33.92 | 518,803 | — | — |
| 2018-04-06 | $32.23 | $33.73 | 442,252 | — | — |
| 2018-04-05 | $33.03 | $34.57 | 740,704 | — | — |
| 2018-04-04 | $32.82 | $34.34 | 686,924 | — | — |
| 2018-04-03 | $32.50 | $34.01 | 782,564 | — | — |
| 2018-04-02 | $32.60 | $34.12 | 599,811 | — | — |
| 2018-03-29 | $33.34 | $34.89 | 742,545 | — | — |
| 2018-03-28 | $33.19 | $34.73 | 1,492,648 | — | — |
| 2018-03-27 | $33.23 | $34.78 | 483,725 | — | — |
| 2018-03-26 | $33.92 | $35.50 | 712,893 | — | — |
| 2018-03-23 | $33.35 | $34.90 | 907,081 | — | — |
| 2018-03-22 | $33.50 | $35.06 | 780,626 | — | — |
| 2018-03-21 | $34.67 | $36.29 | 473,841 | — | — |
| 2018-03-20 | $34.90 | $36.52 | 621,807 | — | — |
| 2018-03-19 | $34.69 | $36.30 | 737,506 | — | — |
| 2018-03-16 | $35.09 | $36.72 | 861,926 | — | — |
| 2018-03-15 | $34.67 | $36.29 | 384,984 | — | — |
| 2018-03-14 | $34.73 | $36.34 | 789,347 | — | — |
| 2018-03-13 | $35.09 | $36.72 | 592,640 | — | — |
| 2018-03-12 | $35.49 | $37.14 | 391,379 | — | — |
| 2018-03-09 | $35.70 | $37.36 | 622,292 | — | — |
| 2018-03-08 | $35.53 | $37.18 | 627,331 | — | — |
| 2018-03-07 | $35.39 | $37.03 | 911,441 | — | — |
| 2018-03-06 | $34.95 | $36.58 | 710,762 | — | — |
| 2018-03-05 | $34.53 | $36.14 | 767,933 | — | — |
| 2018-03-02 | $33.78 | $35.35 | 583,435 | — | — |
| 2018-03-01 | $33.69 | $35.26 | 1,364,933 | — | — |
| 2018-02-28 | $34.78 | $36.40 | 896,131 | — | — |
| 2018-02-27 | $34.90 | $36.52 | 1,250,107 | — | — |
| 2018-02-26 | $35.26 | $36.90 | 474,035 | — | — |
| 2018-02-23 | $35.06 | $36.69 | 666,769 | — | — |
| 2018-02-22 | $34.63 | $36.24 | 623,164 | — | — |
| 2018-02-21 | $35.03 | $36.65 | 797,584 | — | — |
| 2018-02-20 | $34.95 | $36.58 | 610,470 | — | — |
| 2018-02-16 | $35.30 | $36.95 | 977,140 | — | — |
| 2018-02-15 | $34.88 | $36.50 | 814,348 | — | — |
| 2018-02-14 | $34.09 | $35.67 | 1,035,183 | — | — |
| 2018-02-13 | $33.03 | $34.57 | 532,950 | — | — |
| 2018-02-12 | $32.94 | $34.47 | 933,728 | — | — |
| 2018-02-09 | $32.83 | $34.35 | 1,385,476 | — | — |
| 2018-02-08 | $32.00 | $33.49 | 903,786 | — | — |
| 2018-02-07 | $33.34 | $34.89 | 971,810 | — | — |
| 2018-02-06 | $33.42 | $34.97 | 1,780,441 | — | — |
| 2018-02-05 | $33.17 | $34.71 | 1,975,403 | — | — |
| 2018-02-02 | $34.41 | $36.01 | 3,007,582 | — | — |
| 2018-02-01 | $35.09 | $36.72 | 2,647,114 | — | — |
| 2018-01-31 | $34.56 | $36.17 | 1,352,433 | — | — |
| 2018-01-30 | $34.89 | $36.51 | 1,901,372 | — | — |
| 2018-01-29 | $35.51 | $37.16 | 2,526,668 | — | — |
| 2018-01-26 | $35.83 | $37.50 | 1,130,145 | — | — |
| 2018-01-25 | $35.04 | $36.67 | 1,113,575 | — | — |
| 2018-01-24 | $34.47 | $36.07 | 977,333 | — | — |
| 2018-01-23 | $34.62 | $36.23 | 839,154 | — | — |
| 2018-01-22 | $34.11 | $35.69 | 796,324 | — | — |
| 2018-01-19 | $33.92 | $35.50 | 1,774,239 | — | — |
| 2018-01-18 | $33.60 | $35.16 | 968,031 | — | — |
| 2018-01-17 | $33.94 | $35.52 | 808,631 | — | — |
| 2018-01-16 | $33.65 | $35.22 | 657,370 | — | — |
| 2018-01-12 | $33.69 | $35.26 | 700,878 | — | — |
| 2018-01-11 | $33.22 | $34.76 | 753,591 | — | — |
| 2018-01-10 | $33.24 | $34.79 | 0 | — | — |
| 2018-01-09 | $33.24 | $34.79 | 5,961,869 | — | — |
| 2018-01-08 | $32.67 | $34.19 | 1,854,182 | — | — |
| 2018-01-05 | $33.50 | $35.06 | 936,442 | — | — |
| 2018-01-04 | $33.27 | $34.82 | 954,271 | — | — |
| 2018-01-03 | $32.95 | $34.48 | 922,294 | — | — |
| 2018-01-02 | $32.36 | $33.87 | 631,013 | — | — |