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
- 1990-07-20 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 | $32.91 | $32.91 | 1,046,400 | — | — |
| 2018-12-28 | $31.94 | $31.94 | 1,312,300 | — | — |
| 2018-12-27 | $32.07 | $32.07 | 1,239,800 | — | — |
| 2018-12-26 | $31.48 | $31.48 | 1,030,000 | — | — |
| 2018-12-24 | $30.16 | $30.16 | 918,700 | — | — |
| 2018-12-21 | $30.50 | $30.50 | 2,454,000 | — | — |
| 2018-12-20 | $31.62 | $31.62 | 1,400,600 | — | — |
| 2018-12-19 | $32.48 | $32.48 | 1,875,600 | — | — |
| 2018-12-18 | $33.08 | $33.08 | 1,852,200 | — | — |
| 2018-12-17 | $33.55 | $33.55 | 2,260,900 | — | — |
| 2018-12-14 | $34.59 | $34.59 | 1,337,600 | — | — |
| 2018-12-13 | $34.91 | $34.91 | 1,172,900 | — | — |
| 2018-12-12 | $35.24 | $35.24 | 1,802,000 | — | — |
| 2018-12-11 | $35.11 | $35.11 | 1,392,500 | — | — |
| 2018-12-10 | $35.65 | $35.65 | 734,400 | — | — |
| 2018-12-07 | $35.49 | $35.49 | 1,055,500 | — | — |
| 2018-12-06 | $36.92 | $36.92 | 1,726,600 | — | — |
| 2018-12-04 | $37.06 | $37.06 | 973,900 | — | — |
| 2018-12-03 | $39.24 | $39.24 | 1,574,100 | — | — |
| 2018-11-30 | $38.03 | $38.03 | 1,221,300 | — | — |
| 2018-11-29 | $37.40 | $37.40 | 724,200 | — | — |
| 2018-11-28 | $37.76 | $37.76 | 909,900 | — | — |
| 2018-11-27 | $36.92 | $36.92 | 1,060,800 | — | — |
| 2018-11-26 | $37.18 | $37.18 | 1,486,500 | — | — |
| 2018-11-23 | $36.39 | $36.39 | 540,500 | — | — |
| 2018-11-21 | $36.06 | $36.06 | 2,500,600 | — | — |
| 2018-11-20 | $35.50 | $35.50 | 1,744,300 | — | — |
| 2018-11-19 | $34.97 | $34.97 | 1,328,500 | — | — |
| 2018-11-16 | $35.54 | $35.54 | 1,249,900 | — | — |
| 2018-11-15 | $35.74 | $35.74 | 1,455,800 | — | — |
| 2018-11-14 | $35.46 | $35.46 | 647,500 | — | — |
| 2018-11-13 | $35.92 | $35.92 | 1,011,300 | — | — |
| 2018-11-12 | $35.91 | $35.91 | 1,170,800 | — | — |
| 2018-11-09 | $36.81 | $36.81 | 1,452,700 | — | — |
| 2018-11-08 | $37.79 | $37.79 | 1,009,100 | — | — |
| 2018-11-07 | $37.68 | $37.68 | 1,126,200 | — | — |
| 2018-11-06 | $36.44 | $36.44 | 931,300 | — | — |
| 2018-11-05 | $36.26 | $36.26 | 1,497,000 | — | — |
| 2018-11-02 | $38.18 | $38.18 | 2,367,200 | — | — |
| 2018-11-01 | $38.05 | $38.05 | 1,426,400 | — | — |
| 2018-10-31 | $37.38 | $37.38 | 888,300 | — | — |
| 2018-10-30 | $36.77 | $36.77 | 988,400 | — | — |
| 2018-10-29 | $35.87 | $35.87 | 1,791,600 | — | — |
| 2018-10-26 | $37.16 | $37.16 | 1,031,700 | — | — |
| 2018-10-25 | $37.36 | $37.36 | 1,291,700 | — | — |
| 2018-10-24 | $36.43 | $36.43 | 1,153,800 | — | — |
| 2018-10-23 | $38.00 | $38.00 | 1,647,400 | — | — |
| 2018-10-22 | $38.31 | $38.31 | 580,100 | — | — |
| 2018-10-19 | $38.08 | $38.08 | 716,900 | — | — |
| 2018-10-18 | $38.79 | $38.79 | 1,092,100 | — | — |
| 2018-10-17 | $40.11 | $40.11 | 597,200 | — | — |
| 2018-10-16 | $40.06 | $40.06 | 775,700 | — | — |
| 2018-10-15 | $38.44 | $38.44 | 717,400 | — | — |
| 2018-10-12 | $38.79 | $38.79 | 837,600 | — | — |
| 2018-10-11 | $37.97 | $37.97 | 1,371,500 | — | — |
| 2018-10-10 | $39.04 | $39.04 | 1,719,700 | — | — |
| 2018-10-09 | $41.24 | $41.24 | 964,600 | — | — |
| 2018-10-08 | $41.16 | $41.16 | 1,103,800 | — | — |
| 2018-10-05 | $41.58 | $41.58 | 795,700 | — | — |
| 2018-10-04 | $42.06 | $42.06 | 920,500 | — | — |
| 2018-10-03 | $43.05 | $43.05 | 1,082,700 | — | — |
| 2018-10-02 | $43.12 | $43.12 | 1,529,400 | — | — |
| 2018-10-01 | $43.24 | $43.24 | 1,466,400 | — | — |
| 2018-09-28 | $43.46 | $43.46 | 1,280,200 | — | — |
| 2018-09-27 | $43.25 | $43.25 | 782,900 | — | — |
| 2018-09-26 | $42.79 | $42.79 | 1,094,000 | — | — |
| 2018-09-25 | $42.66 | $42.66 | 1,096,200 | — | — |
| 2018-09-24 | $42.60 | $42.60 | 1,497,000 | — | — |
| 2018-09-21 | $43.64 | $43.64 | 1,670,600 | — | — |
| 2018-09-20 | $43.71 | $43.71 | 980,800 | — | — |
| 2018-09-19 | $43.61 | $43.61 | 549,500 | — | — |
| 2018-09-18 | $44.10 | $44.10 | 998,000 | — | — |
| 2018-09-17 | $43.56 | $43.56 | 1,284,100 | — | — |
| 2018-09-14 | $44.11 | $44.11 | 1,270,600 | — | — |
| 2018-09-13 | $44.03 | $44.03 | 1,226,600 | — | — |
| 2018-09-12 | $43.28 | $43.28 | 1,131,700 | — | — |
| 2018-09-11 | $42.86 | $42.86 | 1,089,800 | — | — |
| 2018-09-10 | $42.56 | $42.56 | 1,155,700 | — | — |
| 2018-09-07 | $42.42 | $42.42 | 1,655,200 | — | — |
| 2018-09-06 | $41.97 | $41.97 | 1,097,000 | — | — |
| 2018-09-05 | $42.14 | $42.14 | 1,201,400 | — | — |
| 2018-09-04 | $42.19 | $42.19 | 1,027,500 | — | — |
| 2018-08-31 | $42.10 | $42.10 | 954,400 | — | — |
| 2018-08-30 | $42.10 | $42.10 | 803,100 | — | — |
| 2018-08-29 | $42.32 | $42.32 | 968,600 | — | — |
| 2018-08-28 | $41.87 | $41.87 | 1,344,400 | — | — |
| 2018-08-27 | $41.49 | $41.49 | 1,099,400 | — | — |
| 2018-08-24 | $41.00 | $41.00 | 1,255,700 | — | — |
| 2018-08-23 | $40.59 | $40.59 | 1,538,300 | — | — |
| 2018-08-22 | $40.44 | $40.44 | 946,300 | — | — |
| 2018-08-21 | $40.25 | $40.25 | 1,495,600 | — | — |
| 2018-08-20 | $39.43 | $39.43 | 976,300 | — | — |
| 2018-08-17 | $39.53 | $39.53 | 617,300 | — | — |
| 2018-08-16 | $39.61 | $39.61 | 776,000 | — | — |
| 2018-08-15 | $39.12 | $39.12 | 714,700 | — | — |
| 2018-08-14 | $39.48 | $39.48 | 791,000 | — | — |
| 2018-08-13 | $38.98 | $38.98 | 1,618,900 | — | — |
| 2018-08-10 | $39.19 | $39.19 | 1,061,500 | — | — |
| 2018-08-09 | $39.48 | $39.48 | 1,696,100 | — | — |
| 2018-08-08 | $40.11 | $40.11 | 1,294,600 | — | — |
| 2018-08-07 | $40.06 | $40.06 | 1,950,300 | — | — |
| 2018-08-06 | $39.06 | $39.06 | 2,394,400 | — | — |
| 2018-08-03 | $40.53 | $40.53 | 1,691,400 | — | — |
| 2018-08-02 | $40.65 | $40.65 | 3,359,800 | — | — |
| 2018-08-01 | $35.24 | $35.24 | 2,565,700 | — | — |
| 2018-07-31 | $35.30 | $35.30 | 1,439,400 | — | — |
| 2018-07-30 | $34.98 | $34.98 | 827,300 | — | — |
| 2018-07-27 | $35.25 | $35.25 | 725,600 | — | — |
| 2018-07-26 | $35.79 | $35.79 | 1,299,800 | — | — |
| 2018-07-25 | $35.57 | $35.57 | 1,710,200 | — | — |
| 2018-07-24 | $34.86 | $34.86 | 1,567,300 | — | — |
| 2018-07-23 | $34.63 | $34.63 | 1,055,900 | — | — |
| 2018-07-20 | $34.85 | $34.85 | 921,100 | — | — |
| 2018-07-19 | $34.82 | $34.82 | 958,400 | — | — |
| 2018-07-18 | $34.60 | $34.60 | 779,100 | — | — |
| 2018-07-17 | $34.43 | $34.43 | 895,400 | — | — |
| 2018-07-16 | $34.12 | $34.12 | 1,189,100 | — | — |
| 2018-07-13 | $34.36 | $34.36 | 1,148,500 | — | — |
| 2018-07-12 | $33.92 | $33.92 | 1,128,900 | — | — |
| 2018-07-11 | $33.24 | $33.24 | 970,200 | — | — |
| 2018-07-10 | $34.06 | $34.06 | 1,824,700 | — | — |
| 2018-07-09 | $33.96 | $33.96 | 828,100 | — | — |
| 2018-07-06 | $33.49 | $33.49 | 820,100 | — | — |
| 2018-07-05 | $32.97 | $32.97 | 2,304,200 | — | — |
| 2018-07-03 | $32.41 | $32.41 | 1,232,600 | — | — |
| 2018-07-02 | $32.50 | $32.50 | 1,109,100 | — | — |
| 2018-06-29 | $32.84 | $32.84 | 3,872,900 | — | — |
| 2018-06-28 | $32.74 | $32.74 | 1,775,100 | — | — |
| 2018-06-27 | $32.53 | $32.53 | 3,020,100 | — | — |
| 2018-06-26 | $32.78 | $32.78 | 1,832,200 | — | — |
| 2018-06-25 | $32.66 | $32.66 | 1,850,800 | — | — |
| 2018-06-22 | $33.34 | $33.34 | 5,207,500 | — | — |
| 2018-06-21 | $34.25 | $34.25 | 1,348,800 | — | — |
| 2018-06-20 | $34.64 | $34.64 | 2,173,700 | — | — |
| 2018-06-19 | $33.56 | $33.56 | 1,628,400 | — | — |
| 2018-06-18 | $34.32 | $34.32 | 1,535,400 | — | — |
| 2018-06-15 | $35.44 | $35.44 | 2,828,300 | — | — |
| 2018-06-14 | $35.40 | $35.40 | 2,163,500 | — | — |
| 2018-06-13 | $34.69 | $34.69 | 1,361,200 | — | — |
| 2018-06-12 | $34.58 | $34.58 | 668,900 | — | — |
| 2018-06-11 | $34.47 | $34.47 | 708,700 | — | — |
| 2018-06-08 | $34.52 | $34.52 | 892,400 | — | — |
| 2018-06-07 | $35.04 | $35.04 | 1,328,000 | — | — |
| 2018-06-06 | $34.81 | $34.81 | 1,176,100 | — | — |
| 2018-06-05 | $34.78 | $34.78 | 1,147,700 | — | — |
| 2018-06-04 | $34.13 | $34.13 | 1,415,400 | — | — |
| 2018-06-01 | $34.41 | $34.41 | 1,718,500 | — | — |
| 2018-05-31 | $33.06 | $33.06 | 2,530,500 | — | — |
| 2018-05-30 | $34.18 | $34.18 | 1,690,800 | — | — |
| 2018-05-29 | $34.42 | $34.42 | 1,396,400 | — | — |
| 2018-05-25 | $34.68 | $34.68 | 1,211,500 | — | — |
| 2018-05-24 | $34.49 | $34.49 | 933,500 | — | — |
| 2018-05-23 | $34.71 | $34.71 | 1,856,500 | — | — |
| 2018-05-22 | $34.60 | $34.60 | 1,458,300 | — | — |
| 2018-05-21 | $34.92 | $34.92 | 1,103,900 | — | — |
| 2018-05-18 | $34.70 | $34.70 | 1,376,100 | — | — |
| 2018-05-17 | $34.83 | $34.83 | 1,315,200 | — | — |
| 2018-05-16 | $34.78 | $34.78 | 1,281,800 | — | — |
| 2018-05-15 | $34.55 | $34.55 | 1,338,600 | — | — |
| 2018-05-14 | $34.93 | $34.93 | 1,011,100 | — | — |
| 2018-05-11 | $34.53 | $34.53 | 963,000 | — | — |
| 2018-05-10 | $34.35 | $34.35 | 1,223,500 | — | — |
| 2018-05-09 | $33.94 | $33.94 | 1,818,800 | — | — |
| 2018-05-08 | $35.03 | $35.03 | 3,673,100 | — | — |
| 2018-05-07 | $35.65 | $35.65 | 1,734,800 | — | — |
| 2018-05-04 | $34.89 | $34.89 | 912,500 | — | — |
| 2018-05-03 | $34.34 | $34.34 | 886,000 | — | — |
| 2018-05-02 | $34.34 | $34.34 | 991,200 | — | — |
| 2018-05-01 | $34.60 | $34.60 | 1,450,800 | — | — |
| 2018-04-30 | $34.60 | $34.60 | 854,200 | — | — |
| 2018-04-27 | $35.00 | $35.00 | 938,900 | — | — |
| 2018-04-26 | $35.08 | $35.08 | 717,700 | — | — |
| 2018-04-25 | $34.83 | $34.83 | 1,195,700 | — | — |
| 2018-04-24 | $35.58 | $35.58 | 1,377,300 | — | — |
| 2018-04-23 | $36.13 | $36.13 | 576,800 | — | — |
| 2018-04-20 | $36.57 | $36.57 | 1,163,500 | — | — |
| 2018-04-19 | $36.76 | $36.76 | 857,400 | — | — |
| 2018-04-18 | $37.34 | $37.34 | 1,063,600 | — | — |
| 2018-04-17 | $37.10 | $37.10 | 1,780,800 | — | — |
| 2018-04-16 | $35.16 | $35.16 | 596,300 | — | — |
| 2018-04-13 | $34.88 | $34.88 | 751,700 | — | — |
| 2018-04-12 | $34.96 | $34.96 | 963,900 | — | — |
| 2018-04-11 | $34.91 | $34.91 | 593,000 | — | — |
| 2018-04-10 | $35.03 | $35.03 | 968,600 | — | — |
| 2018-04-09 | $34.33 | $34.33 | 1,020,400 | — | — |
| 2018-04-06 | $34.35 | $34.35 | 1,214,100 | — | — |
| 2018-04-05 | $35.74 | $35.74 | 1,720,800 | — | — |
| 2018-04-04 | $35.29 | $35.29 | 1,022,100 | — | — |
| 2018-04-03 | $35.24 | $35.24 | 1,501,700 | — | — |
| 2018-04-02 | $34.92 | $34.92 | 1,140,800 | — | — |
| 2018-03-29 | $35.88 | $35.88 | 1,069,200 | — | — |
| 2018-03-28 | $34.77 | $34.77 | 1,425,600 | — | — |
| 2018-03-27 | $34.97 | $34.97 | 981,600 | — | — |
| 2018-03-26 | $35.78 | $35.78 | 1,053,200 | — | — |
| 2018-03-23 | $34.64 | $34.64 | 1,299,100 | — | — |
| 2018-03-22 | $35.76 | $35.76 | 1,300,400 | — | — |
| 2018-03-21 | $37.42 | $37.42 | 653,000 | — | — |
| 2018-03-20 | $37.51 | $37.51 | 1,044,400 | — | — |
| 2018-03-19 | $37.49 | $37.49 | 941,700 | — | — |
| 2018-03-16 | $38.34 | $38.34 | 2,251,500 | — | — |
| 2018-03-15 | $38.23 | $38.23 | 878,100 | — | — |
| 2018-03-14 | $38.61 | $38.61 | 769,800 | — | — |
| 2018-03-13 | $38.92 | $38.92 | 931,000 | — | — |
| 2018-03-12 | $39.35 | $39.35 | 929,600 | — | — |
| 2018-03-09 | $39.45 | $39.45 | 1,220,400 | — | — |
| 2018-03-08 | $38.30 | $38.30 | 807,200 | — | — |
| 2018-03-07 | $38.46 | $38.46 | 923,100 | — | — |
| 2018-03-06 | $38.38 | $38.38 | 1,063,300 | — | — |
| 2018-03-05 | $38.34 | $38.34 | 1,198,400 | — | — |
| 2018-03-02 | $37.78 | $37.78 | 1,059,900 | — | — |
| 2018-03-01 | $37.42 | $37.42 | 1,032,800 | — | — |
| 2018-02-28 | $37.93 | $37.93 | 1,904,600 | — | — |
| 2018-02-27 | $38.36 | $38.36 | 767,300 | — | — |
| 2018-02-26 | $39.22 | $39.22 | 1,180,700 | — | — |
| 2018-02-23 | $38.67 | $38.67 | 1,161,300 | — | — |
| 2018-02-22 | $38.18 | $38.18 | 895,100 | — | — |
| 2018-02-21 | $38.28 | $38.28 | 2,835,000 | — | — |
| 2018-02-20 | $38.96 | $38.96 | 1,290,900 | — | — |
| 2018-02-16 | $39.47 | $39.47 | 1,072,400 | — | — |
| 2018-02-15 | $39.81 | $39.81 | 1,088,800 | — | — |
| 2018-02-14 | $40.01 | $40.01 | 1,327,000 | — | — |
| 2018-02-13 | $39.27 | $39.27 | 1,382,600 | — | — |
| 2018-02-12 | $40.00 | $40.00 | 2,237,100 | — | — |
| 2018-02-09 | $38.07 | $38.07 | 2,829,000 | — | — |
| 2018-02-08 | $39.34 | $39.34 | 935,500 | — | — |
| 2018-02-07 | $40.82 | $40.82 | 1,825,800 | — | — |
| 2018-02-06 | $40.32 | $40.32 | 1,694,100 | — | — |
| 2018-02-05 | $40.59 | $40.59 | 1,570,500 | — | — |
| 2018-02-02 | $43.24 | $43.24 | 693,200 | — | — |
| 2018-02-01 | $44.45 | $44.45 | 544,100 | — | — |
| 2018-01-31 | $44.10 | $44.10 | 941,000 | — | — |
| 2018-01-30 | $44.17 | $44.17 | 751,700 | — | — |
| 2018-01-29 | $44.80 | $44.80 | 651,100 | — | — |
| 2018-01-26 | $44.93 | $44.93 | 1,011,200 | — | — |
| 2018-01-25 | $45.07 | $45.07 | 1,253,300 | — | — |
| 2018-01-24 | $44.83 | $44.83 | 652,100 | — | — |
| 2018-01-23 | $45.08 | $45.08 | 785,900 | — | — |
| 2018-01-22 | $44.49 | $44.49 | 362,800 | — | — |
| 2018-01-19 | $44.59 | $44.59 | 634,500 | — | — |
| 2018-01-18 | $44.08 | $44.08 | 776,100 | — | — |
| 2018-01-17 | $43.91 | $43.91 | 865,400 | — | — |
| 2018-01-16 | $43.12 | $43.12 | 745,500 | — | — |
| 2018-01-12 | $43.39 | $43.39 | 502,100 | — | — |
| 2018-01-11 | $42.99 | $42.99 | 624,100 | — | — |
| 2018-01-10 | $42.68 | $42.68 | 1,303,000 | — | — |
| 2018-01-09 | $42.86 | $42.86 | 887,000 | — | — |
| 2018-01-08 | $43.01 | $43.01 | 880,600 | — | — |
| 2018-01-05 | $43.00 | $43.00 | 759,000 | — | — |
| 2018-01-04 | $42.85 | $42.85 | 1,558,800 | — | — |
| 2018-01-03 | $42.19 | $42.19 | 948,400 | — | — |
| 2018-01-02 | $41.06 | $41.06 | 879,400 | — | — |