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
- 1989-02-09 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 | $36.18 | $41.86 | 771,200 | — | — |
| 2018-12-28 | $35.44 | $41.00 | 642,800 | — | — |
| 2018-12-27 | $35.35 | $40.89 | 988,000 | — | — |
| 2018-12-26 | $34.83 | $40.30 | 957,600 | — | — |
| 2018-12-24 | $33.19 | $38.39 | 391,600 | — | — |
| 2018-12-21 | $34.45 | $39.85 | 1,634,000 | — | — |
| 2018-12-20 | $35.32 | $40.86 | 925,200 | — | — |
| 2018-12-19 | $36.38 | $42.09 | 786,400 | — | — |
| 2018-12-18 | $36.54 | $42.27 | 921,600 | — | — |
| 2018-12-17 | $36.70 | $42.46 | 672,800 | — | — |
| 2018-12-14 | $37.79 | $43.73 | 590,400 | — | — |
| 2018-12-13 | $38.92 | $45.02 | 798,000 | — | — |
| 2018-12-12 | $40.49 | $46.85 | 803,200 | — | — |
| 2018-12-11 | $39.38 | $45.56 | 1,184,400 | — | — |
| 2018-12-10 | $38.91 | $45.01 | 642,400 | — | — |
| 2018-12-07 | $39.06 | $45.18 | 966,800 | — | — |
| 2018-12-06 | $40.12 | $46.42 | 680,000 | — | — |
| 2018-12-04 | $40.10 | $46.39 | 895,600 | — | — |
| 2018-12-03 | $41.05 | $47.49 | 772,800 | — | — |
| 2018-11-30 | $40.36 | $46.69 | 720,000 | — | — |
| 2018-11-29 | $40.60 | $46.96 | 722,400 | — | — |
| 2018-11-28 | $40.79 | $47.19 | 700,000 | — | — |
| 2018-11-27 | $39.54 | $45.75 | 600,800 | — | — |
| 2018-11-26 | $39.68 | $45.91 | 603,600 | — | — |
| 2018-11-23 | $39.87 | $46.13 | 297,600 | — | — |
| 2018-11-21 | $39.12 | $45.26 | 584,000 | — | — |
| 2018-11-20 | $39.08 | $45.21 | 1,341,200 | — | — |
| 2018-11-19 | $38.79 | $44.87 | 1,481,200 | — | — |
| 2018-11-16 | $40.06 | $46.34 | 1,956,400 | — | — |
| 2018-11-15 | $40.76 | $47.16 | 1,065,200 | — | — |
| 2018-11-14 | $40.35 | $46.68 | 1,253,600 | — | — |
| 2018-11-13 | $40.49 | $46.84 | 1,131,600 | — | — |
| 2018-11-12 | $40.92 | $47.34 | 761,600 | — | — |
| 2018-11-09 | $42.70 | $49.40 | 1,390,400 | — | — |
| 2018-11-08 | $43.22 | $50.00 | 926,000 | — | — |
| 2018-11-07 | $44.67 | $51.58 | 823,600 | — | — |
| 2018-11-06 | $43.17 | $49.85 | 815,600 | — | — |
| 2018-11-05 | $42.64 | $49.25 | 952,400 | — | — |
| 2018-11-02 | $42.56 | $49.15 | 975,200 | — | — |
| 2018-11-01 | $42.34 | $48.89 | 1,172,800 | — | — |
| 2018-10-31 | $41.93 | $48.42 | 2,334,400 | — | — |
| 2018-10-30 | $41.59 | $48.03 | 2,145,200 | — | — |
| 2018-10-29 | $44.37 | $51.23 | 1,238,000 | — | — |
| 2018-10-26 | $45.04 | $52.01 | 668,000 | — | — |
| 2018-10-25 | $44.96 | $51.92 | 834,800 | — | — |
| 2018-10-24 | $43.42 | $50.14 | 1,514,400 | — | — |
| 2018-10-23 | $45.84 | $52.94 | 1,534,000 | — | — |
| 2018-10-22 | $45.16 | $52.15 | 1,039,600 | — | — |
| 2018-10-19 | $44.38 | $51.25 | 1,520,000 | — | — |
| 2018-10-18 | $45.81 | $52.91 | 1,224,000 | — | — |
| 2018-10-17 | $45.78 | $52.87 | 1,328,400 | — | — |
| 2018-10-16 | $46.35 | $53.52 | 1,629,600 | — | — |
| 2018-10-15 | $45.55 | $52.60 | 636,800 | — | — |
| 2018-10-12 | $46.26 | $53.42 | 1,148,800 | — | — |
| 2018-10-11 | $45.16 | $52.16 | 1,191,200 | — | — |
| 2018-10-10 | $45.60 | $52.66 | 1,277,600 | — | — |
| 2018-10-09 | $47.13 | $54.43 | 637,200 | — | — |
| 2018-10-08 | $47.36 | $54.69 | 728,000 | — | — |
| 2018-10-05 | $48.05 | $55.49 | 800,800 | — | — |
| 2018-10-04 | $48.33 | $55.82 | 848,400 | — | — |
| 2018-10-03 | $50.08 | $57.84 | 1,368,000 | — | — |
| 2018-10-02 | $50.42 | $58.22 | 810,800 | — | — |
| 2018-10-01 | $50.95 | $58.84 | 1,318,800 | — | — |
| 2018-09-28 | $51.03 | $58.93 | 1,740,800 | — | — |
| 2018-09-27 | $50.96 | $58.85 | 1,390,400 | — | — |
| 2018-09-26 | $50.38 | $58.18 | 916,800 | — | — |
| 2018-09-25 | $50.49 | $58.30 | 1,135,600 | — | — |
| 2018-09-24 | $50.06 | $57.81 | 1,024,400 | — | — |
| 2018-09-21 | $48.98 | $56.56 | 1,518,800 | — | — |
| 2018-09-20 | $49.74 | $57.45 | 866,000 | — | — |
| 2018-09-19 | $49.65 | $57.34 | 586,400 | — | — |
| 2018-09-18 | $49.34 | $56.98 | 731,200 | — | — |
| 2018-09-17 | $49.21 | $56.83 | 476,400 | — | — |
| 2018-09-14 | $49.95 | $57.69 | 999,600 | — | — |
| 2018-09-13 | $49.36 | $57.00 | 902,400 | — | — |
| 2018-09-12 | $48.99 | $56.58 | 633,200 | — | — |
| 2018-09-11 | $48.93 | $56.51 | 1,056,800 | — | — |
| 2018-09-10 | $48.88 | $56.45 | 708,800 | — | — |
| 2018-09-07 | $47.84 | $55.25 | 592,400 | — | — |
| 2018-09-06 | $47.63 | $55.01 | 803,600 | — | — |
| 2018-09-05 | $47.30 | $54.62 | 881,600 | — | — |
| 2018-09-04 | $47.77 | $55.17 | 705,200 | — | — |
| 2018-08-31 | $48.04 | $55.48 | 782,000 | — | — |
| 2018-08-30 | $47.83 | $55.24 | 504,400 | — | — |
| 2018-08-29 | $47.93 | $55.35 | 966,400 | — | — |
| 2018-08-28 | $47.08 | $54.38 | 1,302,800 | — | — |
| 2018-08-27 | $46.88 | $54.14 | 561,200 | — | — |
| 2018-08-24 | $47.06 | $54.35 | 728,800 | — | — |
| 2018-08-23 | $46.99 | $54.26 | 781,600 | — | — |
| 2018-08-22 | $46.21 | $53.36 | 802,400 | — | — |
| 2018-08-21 | $46.22 | $53.37 | 791,200 | — | — |
| 2018-08-20 | $45.32 | $52.34 | 474,800 | — | — |
| 2018-08-17 | $45.13 | $52.11 | 1,143,200 | — | — |
| 2018-08-16 | $44.93 | $51.89 | 610,000 | — | — |
| 2018-08-15 | $44.99 | $51.87 | 588,000 | — | — |
| 2018-08-14 | $45.04 | $51.92 | 856,000 | — | — |
| 2018-08-13 | $44.42 | $51.21 | 1,022,400 | — | — |
| 2018-08-10 | $44.67 | $51.49 | 590,400 | — | — |
| 2018-08-09 | $44.57 | $51.38 | 1,015,200 | — | — |
| 2018-08-08 | $44.33 | $51.10 | 1,557,600 | — | — |
| 2018-08-07 | $45.04 | $51.92 | 1,887,600 | — | — |
| 2018-08-06 | $42.21 | $48.66 | 1,160,800 | — | — |
| 2018-08-03 | $41.58 | $47.94 | 334,000 | — | — |
| 2018-08-02 | $41.56 | $47.91 | 715,200 | — | — |
| 2018-08-01 | $41.16 | $47.45 | 576,400 | — | — |
| 2018-07-31 | $40.16 | $46.30 | 658,800 | — | — |
| 2018-07-30 | $39.35 | $45.36 | 926,400 | — | — |
| 2018-07-27 | $40.61 | $46.81 | 608,400 | — | — |
| 2018-07-26 | $41.65 | $48.02 | 508,000 | — | — |
| 2018-07-25 | $41.41 | $47.74 | 654,400 | — | — |
| 2018-07-24 | $40.62 | $46.83 | 1,097,600 | — | — |
| 2018-07-23 | $39.72 | $45.79 | 666,800 | — | — |
| 2018-07-20 | $39.11 | $45.08 | 896,000 | — | — |
| 2018-07-19 | $38.47 | $44.35 | 1,056,800 | — | — |
| 2018-07-18 | $38.04 | $43.86 | 395,200 | — | — |
| 2018-07-17 | $38.12 | $43.94 | 532,000 | — | — |
| 2018-07-16 | $37.89 | $43.68 | 380,000 | — | — |
| 2018-07-13 | $38.28 | $44.13 | 510,000 | — | — |
| 2018-07-12 | $38.33 | $44.19 | 560,800 | — | — |
| 2018-07-11 | $38.03 | $43.84 | 462,800 | — | — |
| 2018-07-10 | $38.20 | $44.04 | 840,800 | — | — |
| 2018-07-09 | $38.15 | $43.97 | 649,600 | — | — |
| 2018-07-06 | $37.60 | $43.35 | 560,800 | — | — |
| 2018-07-05 | $37.08 | $42.74 | 1,409,600 | — | — |
| 2018-07-03 | $36.86 | $42.49 | 535,200 | — | — |
| 2018-07-02 | $37.06 | $42.72 | 763,200 | — | — |
| 2018-06-29 | $36.99 | $42.64 | 1,125,200 | — | — |
| 2018-06-28 | $36.78 | $42.40 | 1,002,400 | — | — |
| 2018-06-27 | $36.53 | $42.11 | 2,264,400 | — | — |
| 2018-06-26 | $39.26 | $45.26 | 1,562,000 | — | — |
| 2018-06-25 | $39.56 | $45.61 | 638,000 | — | — |
| 2018-06-22 | $40.37 | $46.53 | 809,600 | — | — |
| 2018-06-21 | $40.29 | $46.45 | 446,400 | — | — |
| 2018-06-20 | $40.75 | $46.98 | 531,200 | — | — |
| 2018-06-19 | $40.89 | $47.14 | 599,600 | — | — |
| 2018-06-18 | $40.92 | $47.17 | 638,800 | — | — |
| 2018-06-15 | $41.40 | $47.72 | 1,405,600 | — | — |
| 2018-06-14 | $41.01 | $47.28 | 469,600 | — | — |
| 2018-06-13 | $40.65 | $46.86 | 670,400 | — | — |
| 2018-06-12 | $40.55 | $46.74 | 799,600 | — | — |
| 2018-06-11 | $40.23 | $46.38 | 421,200 | — | — |
| 2018-06-08 | $39.93 | $46.03 | 520,800 | — | — |
| 2018-06-07 | $39.70 | $45.77 | 877,600 | — | — |
| 2018-06-06 | $39.82 | $45.91 | 730,400 | — | — |
| 2018-06-05 | $38.82 | $44.75 | 704,000 | — | — |
| 2018-06-04 | $38.42 | $44.29 | 597,200 | — | — |
| 2018-06-01 | $37.74 | $43.51 | 786,000 | — | — |
| 2018-05-31 | $37.58 | $43.32 | 1,014,000 | — | — |
| 2018-05-30 | $37.47 | $43.20 | 788,000 | — | — |
| 2018-05-29 | $36.82 | $42.45 | 783,200 | — | — |
| 2018-05-25 | $37.21 | $42.89 | 714,000 | — | — |
| 2018-05-24 | $37.87 | $43.65 | 531,600 | — | — |
| 2018-05-23 | $38.16 | $43.99 | 312,800 | — | — |
| 2018-05-22 | $38.03 | $43.84 | 512,400 | — | — |
| 2018-05-21 | $38.10 | $43.92 | 442,800 | — | — |
| 2018-05-18 | $38.24 | $44.09 | 896,800 | — | — |
| 2018-05-17 | $37.90 | $43.70 | 699,600 | — | — |
| 2018-05-16 | $37.94 | $43.74 | 892,800 | — | — |
| 2018-05-15 | $37.33 | $43.03 | 703,200 | — | — |
| 2018-05-14 | $37.99 | $43.80 | 602,800 | — | — |
| 2018-05-11 | $37.87 | $43.65 | 453,200 | — | — |
| 2018-05-10 | $37.47 | $43.11 | 325,200 | — | — |
| 2018-05-09 | $37.24 | $42.84 | 494,000 | — | — |
| 2018-05-08 | $37.28 | $42.88 | 818,400 | — | — |
| 2018-05-07 | $37.19 | $42.77 | 894,400 | — | — |
| 2018-05-04 | $36.97 | $42.53 | 664,800 | — | — |
| 2018-05-03 | $36.63 | $42.14 | 1,465,600 | — | — |
| 2018-05-02 | $36.69 | $42.21 | 1,553,600 | — | — |
| 2018-05-01 | $37.70 | $43.36 | 829,200 | — | — |
| 2018-04-30 | $37.73 | $43.40 | 722,000 | — | — |
| 2018-04-27 | $38.04 | $43.76 | 530,000 | — | — |
| 2018-04-26 | $38.15 | $43.88 | 391,200 | — | — |
| 2018-04-25 | $37.89 | $43.59 | 720,000 | — | — |
| 2018-04-24 | $38.12 | $43.85 | 737,200 | — | — |
| 2018-04-23 | $38.51 | $44.30 | 517,600 | — | — |
| 2018-04-20 | $38.20 | $43.94 | 832,800 | — | — |
| 2018-04-19 | $38.05 | $43.77 | 307,200 | — | — |
| 2018-04-18 | $38.34 | $44.10 | 582,800 | — | — |
| 2018-04-17 | $38.25 | $44.00 | 686,400 | — | — |
| 2018-04-16 | $37.48 | $43.12 | 676,800 | — | — |
| 2018-04-13 | $37.24 | $42.84 | 278,400 | — | — |
| 2018-04-12 | $37.29 | $42.90 | 527,200 | — | — |
| 2018-04-11 | $37.35 | $42.96 | 499,600 | — | — |
| 2018-04-10 | $37.23 | $42.82 | 646,800 | — | — |
| 2018-04-09 | $36.58 | $42.08 | 634,800 | — | — |
| 2018-04-06 | $36.33 | $41.79 | 584,000 | — | — |
| 2018-04-05 | $37.05 | $42.62 | 621,200 | — | — |
| 2018-04-04 | $36.81 | $42.34 | 985,200 | — | — |
| 2018-04-03 | $36.62 | $42.12 | 826,400 | — | — |
| 2018-04-02 | $36.22 | $41.67 | 952,400 | — | — |
| 2018-03-29 | $37.76 | $43.44 | 942,800 | — | — |
| 2018-03-28 | $36.86 | $42.40 | 468,000 | — | — |
| 2018-03-27 | $36.70 | $42.21 | 603,600 | — | — |
| 2018-03-26 | $37.30 | $42.91 | 615,200 | — | — |
| 2018-03-23 | $36.19 | $41.63 | 570,000 | — | — |
| 2018-03-22 | $36.89 | $42.44 | 1,052,000 | — | — |
| 2018-03-21 | $37.11 | $42.69 | 368,800 | — | — |
| 2018-03-20 | $37.17 | $42.76 | 510,000 | — | — |
| 2018-03-19 | $36.99 | $42.56 | 590,000 | — | — |
| 2018-03-16 | $37.04 | $42.61 | 1,299,600 | — | — |
| 2018-03-15 | $36.63 | $42.14 | 437,600 | — | — |
| 2018-03-14 | $36.71 | $42.22 | 443,200 | — | — |
| 2018-03-13 | $36.64 | $42.15 | 471,200 | — | — |
| 2018-03-12 | $36.67 | $42.19 | 615,200 | — | — |
| 2018-03-09 | $36.59 | $42.09 | 556,800 | — | — |
| 2018-03-08 | $35.99 | $41.39 | 686,000 | — | — |
| 2018-03-07 | $36.07 | $41.50 | 1,673,600 | — | — |
| 2018-03-06 | $36.20 | $41.64 | 947,200 | — | — |
| 2018-03-05 | $35.37 | $40.68 | 643,200 | — | — |
| 2018-03-02 | $35.10 | $40.38 | 547,600 | — | — |
| 2018-03-01 | $35.21 | $40.50 | 798,400 | — | — |
| 2018-02-28 | $35.33 | $40.65 | 824,800 | — | — |
| 2018-02-27 | $35.39 | $40.71 | 652,400 | — | — |
| 2018-02-26 | $35.65 | $41.01 | 522,400 | — | — |
| 2018-02-23 | $35.50 | $40.83 | 665,200 | — | — |
| 2018-02-22 | $34.88 | $40.12 | 661,600 | — | — |
| 2018-02-21 | $34.89 | $40.13 | 810,400 | — | — |
| 2018-02-20 | $34.88 | $40.12 | 746,400 | — | — |
| 2018-02-16 | $35.30 | $40.61 | 824,800 | — | — |
| 2018-02-15 | $35.38 | $40.69 | 737,600 | — | — |
| 2018-02-14 | $35.26 | $40.47 | 750,400 | — | — |
| 2018-02-13 | $34.25 | $39.31 | 935,600 | — | — |
| 2018-02-12 | $33.86 | $38.86 | 978,400 | — | — |
| 2018-02-09 | $33.40 | $38.33 | 758,400 | — | — |
| 2018-02-08 | $32.99 | $37.86 | 810,000 | — | — |
| 2018-02-07 | $34.11 | $39.15 | 989,200 | — | — |
| 2018-02-06 | $34.44 | $39.53 | 1,495,600 | — | — |
| 2018-02-05 | $33.13 | $38.02 | 649,200 | — | — |
| 2018-02-02 | $34.55 | $39.65 | 472,400 | — | — |
| 2018-02-01 | $35.01 | $40.18 | 425,600 | — | — |
| 2018-01-31 | $35.07 | $40.25 | 852,800 | — | — |
| 2018-01-30 | $35.10 | $40.28 | 752,400 | — | — |
| 2018-01-29 | $35.50 | $40.75 | 706,400 | — | — |
| 2018-01-26 | $35.58 | $40.84 | 609,600 | — | — |
| 2018-01-25 | $35.53 | $40.78 | 719,200 | — | — |
| 2018-01-24 | $35.34 | $40.56 | 730,800 | — | — |
| 2018-01-23 | $35.37 | $40.60 | 703,600 | — | — |
| 2018-01-22 | $35.25 | $40.46 | 836,400 | — | — |
| 2018-01-19 | $35.18 | $40.38 | 774,400 | — | — |
| 2018-01-18 | $35.01 | $40.18 | 747,600 | — | — |
| 2018-01-17 | $35.17 | $40.36 | 712,800 | — | — |
| 2018-01-16 | $35.06 | $40.24 | 776,800 | — | — |
| 2018-01-12 | $35.01 | $40.18 | 558,000 | — | — |
| 2018-01-11 | $34.54 | $39.64 | 408,000 | — | — |
| 2018-01-10 | $34.35 | $39.42 | 977,600 | — | — |
| 2018-01-09 | $34.43 | $39.52 | 875,600 | — | — |
| 2018-01-08 | $34.10 | $39.13 | 605,200 | — | — |
| 2018-01-05 | $34.10 | $39.13 | 742,400 | — | — |
| 2018-01-04 | $33.73 | $38.71 | 770,400 | — | — |
| 2018-01-03 | $33.62 | $38.59 | 598,800 | — | — |
| 2018-01-02 | $32.87 | $37.72 | 711,200 | — | — |