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
- 1993-06-10 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 | $39.98 | $39.98 | 235,500 | — | — |
| 2018-12-28 | $39.30 | $39.30 | 568,100 | — | — |
| 2018-12-27 | $39.14 | $39.14 | 318,500 | — | — |
| 2018-12-26 | $38.42 | $38.42 | 533,700 | — | — |
| 2018-12-24 | $38.40 | $38.40 | 110,600 | — | — |
| 2018-12-21 | $39.90 | $39.90 | 1,050,900 | — | — |
| 2018-12-20 | $39.89 | $39.89 | 249,300 | — | — |
| 2018-12-19 | $40.02 | $40.02 | 265,600 | — | — |
| 2018-12-18 | $40.45 | $40.45 | 274,700 | — | — |
| 2018-12-17 | $40.75 | $40.75 | 457,300 | — | — |
| 2018-12-14 | $41.26 | $41.26 | 276,800 | — | — |
| 2018-12-13 | $42.27 | $42.27 | 342,700 | — | — |
| 2018-12-12 | $42.58 | $42.58 | 183,100 | — | — |
| 2018-12-11 | $41.46 | $41.46 | 330,200 | — | — |
| 2018-12-10 | $40.65 | $40.65 | 320,300 | — | — |
| 2018-12-07 | $41.06 | $41.06 | 482,300 | — | — |
| 2018-12-06 | $42.64 | $42.64 | 487,800 | — | — |
| 2018-12-04 | $44.66 | $44.66 | 298,500 | — | — |
| 2018-12-03 | $46.40 | $46.40 | 338,300 | — | — |
| 2018-11-30 | $46.43 | $46.43 | 316,300 | — | — |
| 2018-11-29 | $45.90 | $45.90 | 221,600 | — | — |
| 2018-11-28 | $45.70 | $45.70 | 269,600 | — | — |
| 2018-11-27 | $44.77 | $44.77 | 210,100 | — | — |
| 2018-11-26 | $45.19 | $45.19 | 215,200 | — | — |
| 2018-11-23 | $44.29 | $44.29 | 75,400 | — | — |
| 2018-11-21 | $44.52 | $44.52 | 160,300 | — | — |
| 2018-11-20 | $43.91 | $43.91 | 206,400 | — | — |
| 2018-11-19 | $44.27 | $44.27 | 190,800 | — | — |
| 2018-11-16 | $44.15 | $44.15 | 200,800 | — | — |
| 2018-11-15 | $43.83 | $43.83 | 214,800 | — | — |
| 2018-11-14 | $43.66 | $43.66 | 197,100 | — | — |
| 2018-11-13 | $44.23 | $44.23 | 286,300 | — | — |
| 2018-11-12 | $43.00 | $43.00 | 184,700 | — | — |
| 2018-11-09 | $43.53 | $43.53 | 163,100 | — | — |
| 2018-11-08 | $44.75 | $44.75 | 189,600 | — | — |
| 2018-11-07 | $44.34 | $44.34 | 256,300 | — | — |
| 2018-11-06 | $43.98 | $43.98 | 210,300 | — | — |
| 2018-11-05 | $43.47 | $43.47 | 178,600 | — | — |
| 2018-11-02 | $44.20 | $44.20 | 344,300 | — | — |
| 2018-11-01 | $43.92 | $43.92 | 281,800 | — | — |
| 2018-10-31 | $43.64 | $43.64 | 337,700 | — | — |
| 2018-10-30 | $43.97 | $43.97 | 267,600 | — | — |
| 2018-10-29 | $43.33 | $43.33 | 584,500 | — | — |
| 2018-10-26 | $42.34 | $42.34 | 617,700 | — | — |
| 2018-10-25 | $40.53 | $40.53 | 890,400 | — | — |
| 2018-10-24 | $37.37 | $37.37 | 299,300 | — | — |
| 2018-10-23 | $39.08 | $39.08 | 333,800 | — | — |
| 2018-10-22 | $38.78 | $38.78 | 231,400 | — | — |
| 2018-10-19 | $38.75 | $38.75 | 286,400 | — | — |
| 2018-10-18 | $39.14 | $39.14 | 174,900 | — | — |
| 2018-10-17 | $39.92 | $39.92 | 227,600 | — | — |
| 2018-10-16 | $40.98 | $40.98 | 296,500 | — | — |
| 2018-10-15 | $39.92 | $39.92 | 216,600 | — | — |
| 2018-10-12 | $39.93 | $39.93 | 257,600 | — | — |
| 2018-10-11 | $39.60 | $39.60 | 396,000 | — | — |
| 2018-10-10 | $40.04 | $40.04 | 341,100 | — | — |
| 2018-10-09 | $42.70 | $42.70 | 364,500 | — | — |
| 2018-10-08 | $43.69 | $43.69 | 396,300 | — | — |
| 2018-10-05 | $43.11 | $43.11 | 363,000 | — | — |
| 2018-10-04 | $43.50 | $43.50 | 321,900 | — | — |
| 2018-10-03 | $44.68 | $44.68 | 530,700 | — | — |
| 2018-10-02 | $44.70 | $44.70 | 379,500 | — | — |
| 2018-10-01 | $45.01 | $45.01 | 437,100 | — | — |
| 2018-09-28 | $45.45 | $45.45 | 336,300 | — | — |
| 2018-09-27 | $45.85 | $45.85 | 253,300 | — | — |
| 2018-09-26 | $46.40 | $46.40 | 417,400 | — | — |
| 2018-09-25 | $46.70 | $46.70 | 282,200 | — | — |
| 2018-09-24 | $46.70 | $46.70 | 254,300 | — | — |
| 2018-09-21 | $48.85 | $48.85 | 550,100 | — | — |
| 2018-09-20 | $49.15 | $49.15 | 304,600 | — | — |
| 2018-09-19 | $47.70 | $47.70 | 320,400 | — | — |
| 2018-09-18 | $47.30 | $47.30 | 364,300 | — | — |
| 2018-09-17 | $47.85 | $47.85 | 301,900 | — | — |
| 2018-09-14 | $48.30 | $48.30 | 144,400 | — | — |
| 2018-09-13 | $47.65 | $47.65 | 102,800 | — | — |
| 2018-09-12 | $48.00 | $48.00 | 184,800 | — | — |
| 2018-09-11 | $47.80 | $47.80 | 192,200 | — | — |
| 2018-09-10 | $47.70 | $47.70 | 268,700 | — | — |
| 2018-09-07 | $46.90 | $46.90 | 288,600 | — | — |
| 2018-09-06 | $47.70 | $47.70 | 221,200 | — | — |
| 2018-09-05 | $48.20 | $48.20 | 261,000 | — | — |
| 2018-09-04 | $49.40 | $49.40 | 211,300 | — | — |
| 2018-08-31 | $49.20 | $49.20 | 193,500 | — | — |
| 2018-08-30 | $48.65 | $48.65 | 131,900 | — | — |
| 2018-08-29 | $49.10 | $49.10 | 248,400 | — | — |
| 2018-08-28 | $48.85 | $48.85 | 223,100 | — | — |
| 2018-08-27 | $49.15 | $49.15 | 188,600 | — | — |
| 2018-08-24 | $49.00 | $49.00 | 193,000 | — | — |
| 2018-08-23 | $48.80 | $48.80 | 217,600 | — | — |
| 2018-08-22 | $48.50 | $48.50 | 143,500 | — | — |
| 2018-08-21 | $49.45 | $49.45 | 187,700 | — | — |
| 2018-08-20 | $49.20 | $49.20 | 455,100 | — | — |
| 2018-08-17 | $47.70 | $47.70 | 281,200 | — | — |
| 2018-08-16 | $46.15 | $46.15 | 121,400 | — | — |
| 2018-08-15 | $46.05 | $46.05 | 177,100 | — | — |
| 2018-08-14 | $46.35 | $46.35 | 84,100 | — | — |
| 2018-08-13 | $45.80 | $45.80 | 187,900 | — | — |
| 2018-08-10 | $46.18 | $46.18 | 178,200 | — | — |
| 2018-08-09 | $46.40 | $46.40 | 112,800 | — | — |
| 2018-08-08 | $46.75 | $46.75 | 158,800 | — | — |
| 2018-08-07 | $46.25 | $46.25 | 173,200 | — | — |
| 2018-08-06 | $46.05 | $46.05 | 134,900 | — | — |
| 2018-08-03 | $46.05 | $46.05 | 190,200 | — | — |
| 2018-08-02 | $45.90 | $45.90 | 203,700 | — | — |
| 2018-08-01 | $44.60 | $44.60 | 232,900 | — | — |
| 2018-07-31 | $45.30 | $45.30 | 327,500 | — | — |
| 2018-07-30 | $43.70 | $43.70 | 191,700 | — | — |
| 2018-07-27 | $44.05 | $44.05 | 318,900 | — | — |
| 2018-07-26 | $44.95 | $44.95 | 668,300 | — | — |
| 2018-07-25 | $41.25 | $41.25 | 536,800 | — | — |
| 2018-07-24 | $40.60 | $40.60 | 235,900 | — | — |
| 2018-07-23 | $40.85 | $40.85 | 185,800 | — | — |
| 2018-07-20 | $40.60 | $40.60 | 144,800 | — | — |
| 2018-07-19 | $40.60 | $40.60 | 101,900 | — | — |
| 2018-07-18 | $41.00 | $41.00 | 120,400 | — | — |
| 2018-07-17 | $40.75 | $40.75 | 164,700 | — | — |
| 2018-07-16 | $40.45 | $40.45 | 109,400 | — | — |
| 2018-07-13 | $40.25 | $40.25 | 108,600 | — | — |
| 2018-07-12 | $39.75 | $39.75 | 115,500 | — | — |
| 2018-07-11 | $39.90 | $39.90 | 310,100 | — | — |
| 2018-07-10 | $40.30 | $40.30 | 169,200 | — | — |
| 2018-07-09 | $40.80 | $40.80 | 188,700 | — | — |
| 2018-07-06 | $40.80 | $40.80 | 186,600 | — | — |
| 2018-07-05 | $40.50 | $40.50 | 462,500 | — | — |
| 2018-07-03 | $39.75 | $39.75 | 156,800 | — | — |
| 2018-07-02 | $39.55 | $39.55 | 299,900 | — | — |
| 2018-06-29 | $39.30 | $39.30 | 386,600 | — | — |
| 2018-06-28 | $39.00 | $39.00 | 458,400 | — | — |
| 2018-06-27 | $38.25 | $38.25 | 587,000 | — | — |
| 2018-06-26 | $39.50 | $39.50 | 717,200 | — | — |
| 2018-06-25 | $36.25 | $36.25 | 826,800 | — | — |
| 2018-06-22 | $38.15 | $38.15 | 779,000 | — | — |
| 2018-06-21 | $38.90 | $38.90 | 274,800 | — | — |
| 2018-06-20 | $39.05 | $39.05 | 207,200 | — | — |
| 2018-06-19 | $37.95 | $37.95 | 308,900 | — | — |
| 2018-06-18 | $37.95 | $37.95 | 319,500 | — | — |
| 2018-06-15 | $36.65 | $36.65 | 269,400 | — | — |
| 2018-06-14 | $36.85 | $36.85 | 219,000 | — | — |
| 2018-06-13 | $37.15 | $37.15 | 231,500 | — | — |
| 2018-06-12 | $37.30 | $37.30 | 156,900 | — | — |
| 2018-06-11 | $37.23 | $37.23 | 214,400 | — | — |
| 2018-06-08 | $37.15 | $37.15 | 171,300 | — | — |
| 2018-06-07 | $37.85 | $37.85 | 300,000 | — | — |
| 2018-06-06 | $37.60 | $37.60 | 114,100 | — | — |
| 2018-06-05 | $37.35 | $37.35 | 167,600 | — | — |
| 2018-06-04 | $36.60 | $36.60 | 165,100 | — | — |
| 2018-06-01 | $36.10 | $36.10 | 150,800 | — | — |
| 2018-05-31 | $35.40 | $35.40 | 205,500 | — | — |
| 2018-05-30 | $35.40 | $35.40 | 173,900 | — | — |
| 2018-05-29 | $34.80 | $34.80 | 182,000 | — | — |
| 2018-05-25 | $35.10 | $35.10 | 152,400 | — | — |
| 2018-05-24 | $34.70 | $34.70 | 145,400 | — | — |
| 2018-05-23 | $34.65 | $34.65 | 179,100 | — | — |
| 2018-05-22 | $34.70 | $34.70 | 139,500 | — | — |
| 2018-05-21 | $35.25 | $35.25 | 195,100 | — | — |
| 2018-05-18 | $35.00 | $35.00 | 268,800 | — | — |
| 2018-05-17 | $35.05 | $35.05 | 190,000 | — | — |
| 2018-05-16 | $35.40 | $35.40 | 192,500 | — | — |
| 2018-05-15 | $34.95 | $34.95 | 207,300 | — | — |
| 2018-05-14 | $34.85 | $34.85 | 187,600 | — | — |
| 2018-05-11 | $34.85 | $34.85 | 118,700 | — | — |
| 2018-05-10 | $34.90 | $34.90 | 226,900 | — | — |
| 2018-05-09 | $34.75 | $34.75 | 225,000 | — | — |
| 2018-05-08 | $34.75 | $34.75 | 161,100 | — | — |
| 2018-05-07 | $34.70 | $34.70 | 136,300 | — | — |
| 2018-05-04 | $34.45 | $34.45 | 129,500 | — | — |
| 2018-05-03 | $34.50 | $34.50 | 216,000 | — | — |
| 2018-05-02 | $34.70 | $34.70 | 164,400 | — | — |
| 2018-05-01 | $33.95 | $33.95 | 280,000 | — | — |
| 2018-04-30 | $33.80 | $33.80 | 299,100 | — | — |
| 2018-04-27 | $33.83 | $33.83 | 292,700 | — | — |
| 2018-04-26 | $34.53 | $34.53 | 276,100 | — | — |
| 2018-04-25 | $34.90 | $34.90 | 187,900 | — | — |
| 2018-04-24 | $34.60 | $34.60 | 261,700 | — | — |
| 2018-04-23 | $34.50 | $34.50 | 195,400 | — | — |
| 2018-04-20 | $35.65 | $35.65 | 164,800 | — | — |
| 2018-04-19 | $35.60 | $35.60 | 102,600 | — | — |
| 2018-04-18 | $36.25 | $36.25 | 172,100 | — | — |
| 2018-04-17 | $36.60 | $36.60 | 197,500 | — | — |
| 2018-04-16 | $36.05 | $36.05 | 236,600 | — | — |
| 2018-04-13 | $35.30 | $35.30 | 110,800 | — | — |
| 2018-04-12 | $35.20 | $35.20 | 103,300 | — | — |
| 2018-04-11 | $35.00 | $35.00 | 115,300 | — | — |
| 2018-04-10 | $34.95 | $34.95 | 298,800 | — | — |
| 2018-04-09 | $34.70 | $34.70 | 242,400 | — | — |
| 2018-04-06 | $35.00 | $35.00 | 223,700 | — | — |
| 2018-04-05 | $35.50 | $35.50 | 118,500 | — | — |
| 2018-04-04 | $34.90 | $34.90 | 142,300 | — | — |
| 2018-04-03 | $34.35 | $34.35 | 168,700 | — | — |
| 2018-04-02 | $33.75 | $33.75 | 250,400 | — | — |
| 2018-03-29 | $33.95 | $33.95 | 190,900 | — | — |
| 2018-03-28 | $33.50 | $33.50 | 192,000 | — | — |
| 2018-03-27 | $33.65 | $33.65 | 216,000 | — | — |
| 2018-03-26 | $34.20 | $34.20 | 170,300 | — | — |
| 2018-03-23 | $33.35 | $33.35 | 600,200 | — | — |
| 2018-03-22 | $33.80 | $33.80 | 279,500 | — | — |
| 2018-03-21 | $34.15 | $34.15 | 175,200 | — | — |
| 2018-03-20 | $33.20 | $33.20 | 108,200 | — | — |
| 2018-03-19 | $33.20 | $33.20 | 113,700 | — | — |
| 2018-03-16 | $33.85 | $33.85 | 389,200 | — | — |
| 2018-03-15 | $33.40 | $33.40 | 128,300 | — | — |
| 2018-03-14 | $33.40 | $33.40 | 243,000 | — | — |
| 2018-03-13 | $34.00 | $34.00 | 209,500 | — | — |
| 2018-03-12 | $33.40 | $33.40 | 107,900 | — | — |
| 2018-03-09 | $33.45 | $33.45 | 118,600 | — | — |
| 2018-03-08 | $33.10 | $33.10 | 168,600 | — | — |
| 2018-03-07 | $33.40 | $33.40 | 203,100 | — | — |
| 2018-03-06 | $32.85 | $32.85 | 199,900 | — | — |
| 2018-03-05 | $32.70 | $32.70 | 201,700 | — | — |
| 2018-03-02 | $32.20 | $32.20 | 224,500 | — | — |
| 2018-03-01 | $31.30 | $31.30 | 335,500 | — | — |
| 2018-02-28 | $30.80 | $30.80 | 420,900 | — | — |
| 2018-02-27 | $31.00 | $31.00 | 202,600 | — | — |
| 2018-02-26 | $32.05 | $32.05 | 123,000 | — | — |
| 2018-02-23 | $31.55 | $31.55 | 227,100 | — | — |
| 2018-02-22 | $31.75 | $31.75 | 260,600 | — | — |
| 2018-02-21 | $32.95 | $32.95 | 359,500 | — | — |
| 2018-02-20 | $33.35 | $33.35 | 384,600 | — | — |
| 2018-02-16 | $31.65 | $31.65 | 234,200 | — | — |
| 2018-02-15 | $31.35 | $31.35 | 130,500 | — | — |
| 2018-02-14 | $31.45 | $31.45 | 106,900 | — | — |
| 2018-02-13 | $30.65 | $30.65 | 143,800 | — | — |
| 2018-02-12 | $30.80 | $30.80 | 240,800 | — | — |
| 2018-02-09 | $30.65 | $30.65 | 314,300 | — | — |
| 2018-02-08 | $30.80 | $30.80 | 206,200 | — | — |
| 2018-02-07 | $31.65 | $31.65 | 169,100 | — | — |
| 2018-02-06 | $31.70 | $31.70 | 251,900 | — | — |
| 2018-02-05 | $30.80 | $30.80 | 302,200 | — | — |
| 2018-02-02 | $31.10 | $31.10 | 474,300 | — | — |
| 2018-02-01 | $32.00 | $32.00 | 213,500 | — | — |
| 2018-01-31 | $32.00 | $32.00 | 129,000 | — | — |
| 2018-01-30 | $32.00 | $32.00 | 216,900 | — | — |
| 2018-01-29 | $32.15 | $32.15 | 192,800 | — | — |
| 2018-01-26 | $32.05 | $32.05 | 199,800 | — | — |
| 2018-01-25 | $31.45 | $31.45 | 286,900 | — | — |
| 2018-01-24 | $31.80 | $31.80 | 234,000 | — | — |
| 2018-01-23 | $32.30 | $32.30 | 435,800 | — | — |
| 2018-01-22 | $32.00 | $32.00 | 169,700 | — | — |
| 2018-01-19 | $32.40 | $32.40 | 127,900 | — | — |
| 2018-01-18 | $32.10 | $32.10 | 97,100 | — | — |
| 2018-01-17 | $32.70 | $32.70 | 129,700 | — | — |
| 2018-01-16 | $32.60 | $32.60 | 156,900 | — | — |
| 2018-01-12 | $32.95 | $32.95 | 113,800 | — | — |
| 2018-01-11 | $32.25 | $32.25 | 171,000 | — | — |
| 2018-01-10 | $32.10 | $32.10 | 203,000 | — | — |
| 2018-01-09 | $32.25 | $32.25 | 187,600 | — | — |
| 2018-01-08 | $32.30 | $32.30 | 227,700 | — | — |
| 2018-01-05 | $31.80 | $31.80 | 377,200 | — | — |
| 2018-01-04 | $33.50 | $33.50 | 119,900 | — | — |
| 2018-01-03 | $32.50 | $32.50 | 173,900 | — | — |
| 2018-01-02 | $32.05 | $32.05 | 159,500 | — | — |