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
- 1994-02-18 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 | $34.94 | $40.01 | 40,600 | — | — |
| 2018-12-28 | $34.55 | $39.57 | 52,500 | — | — |
| 2018-12-27 | $33.81 | $38.72 | 41,700 | — | — |
| 2018-12-26 | $34.06 | $39.01 | 39,100 | — | — |
| 2018-12-24 | $32.65 | $37.39 | 24,100 | — | — |
| 2018-12-21 | $33.00 | $37.79 | 53,600 | — | — |
| 2018-12-20 | $34.23 | $39.20 | 48,500 | — | — |
| 2018-12-19 | $35.41 | $40.55 | 43,600 | — | — |
| 2018-12-18 | $36.87 | $42.23 | 44,900 | — | — |
| 2018-12-17 | $36.55 | $41.86 | 83,600 | — | — |
| 2018-12-14 | $37.13 | $42.52 | 73,000 | — | — |
| 2018-12-13 | $36.92 | $42.28 | 38,300 | — | — |
| 2018-12-12 | $37.24 | $42.65 | 60,800 | — | — |
| 2018-12-11 | $37.13 | $42.52 | 28,500 | — | — |
| 2018-12-10 | $37.29 | $42.71 | 61,700 | — | — |
| 2018-12-07 | $37.71 | $43.19 | 34,300 | — | — |
| 2018-12-06 | $37.64 | $43.11 | 54,500 | — | — |
| 2018-12-04 | $38.12 | $43.66 | 49,600 | — | — |
| 2018-12-03 | $38.00 | $43.52 | 35,800 | — | — |
| 2018-11-30 | $37.36 | $42.79 | 23,700 | — | — |
| 2018-11-29 | $36.64 | $41.96 | 15,900 | — | — |
| 2018-11-28 | $37.16 | $42.56 | 44,100 | — | — |
| 2018-11-27 | $36.32 | $41.60 | 43,400 | — | — |
| 2018-11-26 | $36.26 | $41.53 | 58,600 | — | — |
| 2018-11-23 | $37.10 | $42.49 | 20,900 | — | — |
| 2018-11-21 | $37.08 | $42.47 | 39,400 | — | — |
| 2018-11-20 | $37.64 | $43.11 | 30,400 | — | — |
| 2018-11-19 | $39.05 | $44.72 | 33,700 | — | — |
| 2018-11-16 | $39.46 | $45.19 | 54,500 | — | — |
| 2018-11-15 | $39.80 | $45.58 | 31,100 | — | — |
| 2018-11-14 | $40.05 | $45.87 | 40,500 | — | — |
| 2018-11-13 | $41.30 | $47.30 | 49,800 | — | — |
| 2018-11-12 | $40.83 | $46.76 | 40,900 | — | — |
| 2018-11-09 | $40.92 | $46.86 | 75,800 | — | — |
| 2018-11-08 | $42.42 | $48.58 | 162,000 | — | — |
| 2018-11-07 | $43.35 | $49.65 | 52,200 | — | — |
| 2018-11-06 | $43.99 | $50.38 | 106,500 | — | — |
| 2018-11-05 | $44.08 | $50.48 | 30,000 | — | — |
| 2018-11-02 | $44.06 | $50.46 | 66,500 | — | — |
| 2018-11-01 | $43.44 | $49.75 | 86,600 | — | — |
| 2018-10-31 | $43.00 | $49.25 | 58,700 | — | — |
| 2018-10-30 | $43.34 | $49.63 | 41,600 | — | — |
| 2018-10-29 | $44.40 | $50.85 | 73,200 | — | — |
| 2018-10-26 | $43.60 | $49.93 | 173,800 | — | — |
| 2018-10-25 | $42.15 | $48.27 | 247,700 | — | — |
| 2018-10-24 | $39.64 | $45.40 | 103,200 | — | — |
| 2018-10-23 | $39.02 | $44.69 | 77,200 | — | — |
| 2018-10-22 | $39.81 | $45.59 | 62,000 | — | — |
| 2018-10-19 | $39.79 | $45.57 | 37,100 | — | — |
| 2018-10-18 | $40.32 | $46.18 | 28,600 | — | — |
| 2018-10-17 | $40.74 | $46.66 | 16,900 | — | — |
| 2018-10-16 | $40.30 | $46.15 | 53,700 | — | — |
| 2018-10-15 | $40.08 | $45.90 | 24,800 | — | — |
| 2018-10-12 | $40.13 | $45.96 | 76,800 | — | — |
| 2018-10-11 | $39.39 | $45.11 | 63,000 | — | — |
| 2018-10-10 | $39.48 | $45.21 | 88,000 | — | — |
| 2018-10-09 | $39.95 | $45.75 | 54,300 | — | — |
| 2018-10-08 | $40.20 | $46.04 | 46,100 | — | — |
| 2018-10-05 | $40.49 | $46.37 | 85,100 | — | — |
| 2018-10-04 | $40.94 | $46.89 | 42,500 | — | — |
| 2018-10-03 | $40.89 | $46.83 | 26,000 | — | — |
| 2018-10-02 | $40.38 | $46.24 | 81,200 | — | — |
| 2018-10-01 | $40.62 | $46.52 | 56,400 | — | — |
| 2018-09-28 | $40.56 | $46.45 | 49,200 | — | — |
| 2018-09-27 | $40.73 | $46.65 | 27,800 | — | — |
| 2018-09-26 | $40.28 | $46.13 | 38,300 | — | — |
| 2018-09-25 | $39.97 | $45.78 | 65,700 | — | — |
| 2018-09-24 | $39.43 | $45.16 | 36,900 | — | — |
| 2018-09-21 | $38.62 | $44.23 | 77,800 | — | — |
| 2018-09-20 | $38.51 | $44.10 | 147,800 | — | — |
| 2018-09-19 | $37.51 | $42.96 | 45,300 | — | — |
| 2018-09-18 | $37.53 | $42.98 | 38,600 | — | — |
| 2018-09-17 | $37.51 | $42.96 | 43,600 | — | — |
| 2018-09-14 | $37.48 | $42.92 | 26,800 | — | — |
| 2018-09-13 | $37.43 | $42.87 | 14,400 | — | — |
| 2018-09-12 | $37.83 | $43.32 | 15,400 | — | — |
| 2018-09-11 | $38.88 | $44.53 | 15,200 | — | — |
| 2018-09-10 | $38.47 | $44.06 | 53,000 | — | — |
| 2018-09-07 | $37.68 | $43.15 | 12,000 | — | — |
| 2018-09-06 | $37.83 | $43.32 | 57,500 | — | — |
| 2018-09-05 | $37.40 | $42.83 | 36,000 | — | — |
| 2018-09-04 | $37.97 | $43.48 | 26,500 | — | — |
| 2018-08-31 | $38.60 | $44.21 | 16,000 | — | — |
| 2018-08-30 | $38.56 | $44.16 | 19,000 | — | — |
| 2018-08-29 | $38.28 | $43.84 | 17,600 | — | — |
| 2018-08-28 | $38.70 | $44.32 | 7,200 | — | — |
| 2018-08-27 | $38.59 | $44.19 | 22,300 | — | — |
| 2018-08-24 | $38.76 | $44.39 | 16,900 | — | — |
| 2018-08-23 | $38.63 | $44.24 | 16,900 | — | — |
| 2018-08-22 | $38.80 | $44.44 | 10,000 | — | — |
| 2018-08-21 | $38.41 | $43.99 | 21,800 | — | — |
| 2018-08-20 | $38.35 | $43.92 | 38,100 | — | — |
| 2018-08-17 | $38.54 | $44.14 | 11,600 | — | — |
| 2018-08-16 | $38.26 | $43.82 | 18,700 | — | — |
| 2018-08-15 | $38.16 | $43.70 | 27,500 | — | — |
| 2018-08-14 | $38.41 | $43.99 | 39,800 | — | — |
| 2018-08-13 | $37.98 | $43.50 | 24,800 | — | — |
| 2018-08-10 | $37.88 | $43.38 | 40,100 | — | — |
| 2018-08-09 | $38.31 | $43.87 | 15,200 | — | — |
| 2018-08-08 | $38.31 | $43.87 | 14,600 | — | — |
| 2018-08-07 | $38.25 | $43.81 | 14,600 | — | — |
| 2018-08-06 | $38.07 | $43.60 | 34,900 | — | — |
| 2018-08-03 | $38.96 | $44.62 | 32,400 | — | — |
| 2018-08-02 | $39.02 | $44.69 | 32,400 | — | — |
| 2018-08-01 | $39.39 | $45.11 | 21,600 | — | — |
| 2018-07-31 | $39.50 | $45.24 | 66,000 | — | — |
| 2018-07-30 | $39.27 | $44.97 | 63,600 | — | — |
| 2018-07-27 | $40.62 | $46.52 | 42,000 | — | — |
| 2018-07-26 | $40.99 | $46.94 | 181,000 | — | — |
| 2018-07-25 | $37.15 | $42.55 | 30,600 | — | — |
| 2018-07-24 | $37.31 | $42.73 | 31,500 | — | — |
| 2018-07-23 | $37.53 | $42.98 | 19,900 | — | — |
| 2018-07-20 | $38.14 | $43.68 | 45,300 | — | — |
| 2018-07-19 | $38.11 | $43.65 | 99,400 | — | — |
| 2018-07-18 | $37.93 | $43.44 | 20,500 | — | — |
| 2018-07-17 | $38.04 | $43.57 | 68,100 | — | — |
| 2018-07-16 | $39.06 | $44.73 | 43,300 | — | — |
| 2018-07-13 | $39.25 | $44.95 | 25,700 | — | — |
| 2018-07-12 | $39.26 | $44.96 | 22,600 | — | — |
| 2018-07-11 | $38.96 | $44.62 | 29,200 | — | — |
| 2018-07-10 | $39.14 | $44.82 | 14,100 | — | — |
| 2018-07-09 | $39.39 | $45.11 | 22,500 | — | — |
| 2018-07-06 | $39.00 | $44.66 | 21,200 | — | — |
| 2018-07-05 | $38.83 | $44.47 | 41,700 | — | — |
| 2018-07-03 | $38.61 | $44.22 | 32,800 | — | — |
| 2018-07-02 | $38.50 | $44.09 | 62,400 | — | — |
| 2018-06-29 | $38.46 | $44.05 | 41,000 | — | — |
| 2018-06-28 | $37.85 | $43.35 | 44,600 | — | — |
| 2018-06-27 | $36.74 | $42.08 | 49,600 | — | — |
| 2018-06-26 | $37.42 | $42.86 | 47,500 | — | — |
| 2018-06-25 | $38.07 | $43.60 | 95,300 | — | — |
| 2018-06-22 | $39.46 | $45.19 | 31,700 | — | — |
| 2018-06-21 | $40.13 | $45.96 | 53,000 | — | — |
| 2018-06-20 | $40.60 | $46.50 | 71,800 | — | — |
| 2018-06-19 | $39.72 | $45.49 | 62,500 | — | — |
| 2018-06-18 | $40.23 | $46.07 | 52,200 | — | — |
| 2018-06-15 | $39.99 | $45.80 | 42,400 | — | — |
| 2018-06-14 | $40.10 | $45.92 | 42,500 | — | — |
| 2018-06-13 | $40.36 | $46.22 | 90,700 | — | — |
| 2018-06-12 | $40.02 | $45.83 | 60,900 | — | — |
| 2018-06-11 | $39.62 | $45.37 | 30,100 | — | — |
| 2018-06-08 | $39.85 | $45.64 | 103,500 | — | — |
| 2018-06-07 | $39.40 | $45.12 | 59,300 | — | — |
| 2018-06-06 | $40.06 | $45.88 | 86,900 | — | — |
| 2018-06-05 | $40.48 | $46.36 | 77,900 | — | — |
| 2018-06-04 | $41.00 | $46.95 | 79,100 | — | — |
| 2018-06-01 | $41.77 | $47.84 | 164,000 | — | — |
| 2018-05-31 | $39.63 | $45.39 | 55,300 | — | — |
| 2018-05-30 | $39.96 | $45.76 | 41,700 | — | — |
| 2018-05-29 | $40.00 | $45.81 | 34,700 | — | — |
| 2018-05-25 | $39.86 | $45.65 | 55,500 | — | — |
| 2018-05-24 | $39.48 | $45.21 | 66,000 | — | — |
| 2018-05-23 | $39.25 | $44.95 | 46,000 | — | — |
| 2018-05-22 | $38.70 | $44.32 | 82,600 | — | — |
| 2018-05-21 | $39.00 | $44.66 | 75,000 | — | — |
| 2018-05-18 | $38.19 | $43.74 | 59,400 | — | — |
| 2018-05-17 | $37.54 | $42.99 | 58,600 | — | — |
| 2018-05-16 | $38.23 | $43.78 | 29,200 | — | — |
| 2018-05-15 | $38.00 | $43.52 | 70,400 | — | — |
| 2018-05-14 | $38.50 | $44.09 | 66,500 | — | — |
| 2018-05-11 | $38.08 | $43.61 | 30,200 | — | — |
| 2018-05-10 | $38.60 | $44.21 | 75,300 | — | — |
| 2018-05-09 | $39.29 | $45.00 | 84,500 | — | — |
| 2018-05-08 | $39.58 | $45.33 | 32,800 | — | — |
| 2018-05-07 | $40.10 | $45.92 | 36,900 | — | — |
| 2018-05-04 | $39.23 | $44.93 | 70,200 | — | — |
| 2018-05-03 | $39.29 | $45.00 | 53,400 | — | — |
| 2018-05-02 | $39.44 | $45.17 | 82,300 | — | — |
| 2018-05-01 | $41.42 | $47.44 | 150,500 | — | — |
| 2018-04-30 | $37.97 | $43.48 | 188,800 | — | — |
| 2018-04-27 | $36.29 | $41.56 | 99,300 | — | — |
| 2018-04-26 | $36.30 | $41.57 | 64,700 | — | — |
| 2018-04-25 | $35.91 | $41.13 | 65,200 | — | — |
| 2018-04-24 | $36.95 | $42.32 | 79,600 | — | — |
| 2018-04-23 | $36.97 | $42.34 | 58,100 | — | — |
| 2018-04-20 | $37.15 | $42.55 | 60,700 | — | — |
| 2018-04-19 | $36.29 | $41.56 | 50,800 | — | — |
| 2018-04-18 | $36.78 | $42.12 | 81,400 | — | — |
| 2018-04-17 | $37.42 | $42.86 | 130,700 | — | — |
| 2018-04-16 | $35.57 | $40.74 | 146,000 | — | — |
| 2018-04-13 | $37.47 | $42.91 | 76,100 | — | — |
| 2018-04-12 | $36.91 | $42.27 | 86,400 | — | — |
| 2018-04-11 | $36.52 | $41.82 | 100,500 | — | — |
| 2018-04-10 | $37.23 | $42.64 | 152,300 | — | — |
| 2018-04-09 | $35.01 | $40.09 | 83,900 | — | — |
| 2018-04-06 | $34.52 | $39.53 | 119,000 | — | — |
| 2018-04-05 | $35.47 | $40.62 | 131,400 | — | — |
| 2018-04-04 | $35.28 | $40.40 | 83,800 | — | — |
| 2018-04-03 | $34.29 | $39.27 | 74,700 | — | — |
| 2018-04-02 | $34.04 | $38.98 | 94,000 | — | — |
| 2018-03-29 | $34.41 | $39.41 | 272,900 | — | — |
| 2018-03-28 | $33.52 | $38.39 | 137,500 | — | — |
| 2018-03-27 | $35.61 | $40.78 | 115,300 | — | — |
| 2018-03-26 | $36.06 | $41.30 | 198,300 | — | — |
| 2018-03-23 | $36.45 | $41.74 | 101,700 | — | — |
| 2018-03-22 | $36.79 | $42.13 | 126,300 | — | — |
| 2018-03-21 | $37.02 | $42.40 | 128,600 | — | — |
| 2018-03-20 | $37.41 | $42.84 | 154,900 | — | — |
| 2018-03-19 | $37.29 | $42.71 | 228,700 | — | — |
| 2018-03-16 | $36.29 | $41.56 | 261,100 | — | — |
| 2018-03-15 | $37.30 | $42.72 | 682,700 | — | — |
| 2018-03-14 | $35.79 | $40.99 | 1,928,700 | — | — |
| 2018-03-13 | $40.66 | $46.57 | 1,826,800 | — | — |
| 2018-03-12 | $58.56 | $67.07 | 97,700 | — | — |
| 2018-03-09 | $60.25 | $69.00 | 113,700 | — | — |
| 2018-03-08 | $59.95 | $68.66 | 88,800 | — | — |
| 2018-03-07 | $61.43 | $70.35 | 74,200 | — | — |
| 2018-03-06 | $62.27 | $71.31 | 12,800 | — | — |
| 2018-03-05 | $62.60 | $71.69 | 33,900 | — | — |
| 2018-03-02 | $62.17 | $71.20 | 23,000 | — | — |
| 2018-03-01 | $63.20 | $72.38 | 49,600 | — | — |
| 2018-02-28 | $63.40 | $72.61 | 20,400 | — | — |
| 2018-02-27 | $63.80 | $73.07 | 19,200 | — | — |
| 2018-02-26 | $63.97 | $73.26 | 23,400 | — | — |
| 2018-02-23 | $63.07 | $72.23 | 38,000 | — | — |
| 2018-02-22 | $62.29 | $71.34 | 24,000 | — | — |
| 2018-02-21 | $63.46 | $72.68 | 20,100 | — | — |
| 2018-02-20 | $64.37 | $73.72 | 46,100 | — | — |
| 2018-02-16 | $65.01 | $74.45 | 21,400 | — | — |
| 2018-02-15 | $64.80 | $74.21 | 23,800 | — | — |
| 2018-02-14 | $64.81 | $74.22 | 43,100 | — | — |
| 2018-02-13 | $63.61 | $72.85 | 64,500 | — | — |
| 2018-02-12 | $62.79 | $71.91 | 29,700 | — | — |
| 2018-02-09 | $62.97 | $72.12 | 90,500 | — | — |
| 2018-02-08 | $61.09 | $69.96 | 46,800 | — | — |
| 2018-02-07 | $63.98 | $73.27 | 29,900 | — | — |
| 2018-02-06 | $63.86 | $73.14 | 49,800 | — | — |
| 2018-02-05 | $62.73 | $71.84 | 57,100 | — | — |
| 2018-02-02 | $65.39 | $74.89 | 75,800 | — | — |
| 2018-02-01 | $66.14 | $75.75 | 72,900 | — | — |
| 2018-01-31 | $65.21 | $74.68 | 77,400 | — | — |
| 2018-01-30 | $63.35 | $72.55 | 72,000 | — | — |
| 2018-01-29 | $65.29 | $74.77 | 351,200 | — | — |
| 2018-01-26 | $75.69 | $86.68 | 77,000 | — | — |
| 2018-01-25 | $75.74 | $86.74 | 23,300 | — | — |
| 2018-01-24 | $76.40 | $87.50 | 79,600 | — | — |
| 2018-01-23 | $75.89 | $86.91 | 11,200 | — | — |
| 2018-01-22 | $75.81 | $86.82 | 56,100 | — | — |
| 2018-01-19 | $76.39 | $87.49 | 103,700 | — | — |
| 2018-01-18 | $74.37 | $85.17 | 53,100 | — | — |
| 2018-01-17 | $73.43 | $84.10 | 16,700 | — | — |
| 2018-01-16 | $72.74 | $83.31 | 43,400 | — | — |
| 2018-01-12 | $74.14 | $84.91 | 83,500 | — | — |
| 2018-01-11 | $71.98 | $82.43 | 55,400 | — | — |
| 2018-01-10 | $73.13 | $83.75 | 17,400 | — | — |
| 2018-01-09 | $73.76 | $84.47 | 42,400 | — | — |
| 2018-01-08 | $75.01 | $85.90 | 59,200 | — | — |
| 2018-01-05 | $75.02 | $85.92 | 22,400 | — | — |
| 2018-01-04 | $76.04 | $87.08 | 58,000 | — | — |
| 2018-01-03 | $76.79 | $87.94 | 137,400 | — | — |
| 2018-01-02 | $74.56 | $85.39 | 82,200 | — | — |