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
- 1992-05-13 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 | $34.26 | $45.77 | 252,900 | — | — |
| 2018-12-28 | $34.85 | $46.55 | 275,000 | — | — |
| 2018-12-27 | $34.35 | $45.89 | 188,800 | — | — |
| 2018-12-26 | $34.15 | $45.62 | 151,300 | — | — |
| 2018-12-24 | $32.74 | $43.74 | 128,400 | — | — |
| 2018-12-21 | $33.33 | $44.52 | 417,000 | — | — |
| 2018-12-20 | $34.52 | $46.11 | 238,200 | — | — |
| 2018-12-19 | $35.00 | $46.75 | 246,200 | — | — |
| 2018-12-18 | $36.00 | $48.09 | 343,400 | — | — |
| 2018-12-17 | $35.09 | $46.87 | 341,900 | — | — |
| 2018-12-14 | $35.00 | $46.75 | 187,500 | — | — |
| 2018-12-13 | $35.58 | $47.53 | 281,600 | — | — |
| 2018-12-12 | $36.49 | $48.75 | 182,900 | — | — |
| 2018-12-11 | $36.07 | $48.18 | 203,900 | — | — |
| 2018-12-10 | $35.70 | $47.69 | 296,300 | — | — |
| 2018-12-07 | $35.75 | $47.76 | 264,200 | — | — |
| 2018-12-06 | $38.19 | $51.02 | 360,300 | — | — |
| 2018-12-04 | $37.54 | $50.15 | 297,600 | — | — |
| 2018-12-03 | $40.03 | $53.47 | 304,400 | — | — |
| 2018-11-30 | $40.26 | $53.78 | 242,600 | — | — |
| 2018-11-29 | $39.33 | $52.54 | 158,500 | — | — |
| 2018-11-28 | $39.87 | $53.26 | 248,600 | — | — |
| 2018-11-27 | $38.50 | $51.43 | 304,800 | — | — |
| 2018-11-26 | $39.30 | $52.50 | 255,900 | — | — |
| 2018-11-23 | $39.22 | $52.39 | 81,000 | — | — |
| 2018-11-21 | $39.20 | $52.37 | 194,500 | — | — |
| 2018-11-20 | $38.16 | $50.98 | 390,400 | — | — |
| 2018-11-19 | $39.69 | $53.02 | 305,600 | — | — |
| 2018-11-16 | $40.14 | $53.62 | 321,400 | — | — |
| 2018-11-15 | $40.77 | $54.46 | 186,100 | — | — |
| 2018-11-14 | $39.37 | $52.59 | 171,200 | — | — |
| 2018-11-13 | $39.63 | $52.94 | 289,000 | — | — |
| 2018-11-12 | $39.85 | $53.23 | 285,300 | — | — |
| 2018-11-09 | $39.90 | $53.30 | 267,700 | — | — |
| 2018-11-08 | $41.49 | $55.32 | 232,000 | — | — |
| 2018-11-07 | $42.15 | $56.20 | 282,000 | — | — |
| 2018-11-06 | $41.12 | $54.82 | 307,200 | — | — |
| 2018-11-05 | $41.29 | $55.05 | 357,900 | — | — |
| 2018-11-02 | $41.57 | $55.42 | 838,300 | — | — |
| 2018-11-01 | $36.90 | $49.20 | 406,900 | — | — |
| 2018-10-31 | $37.12 | $49.49 | 330,800 | — | — |
| 2018-10-30 | $35.81 | $47.74 | 427,000 | — | — |
| 2018-10-29 | $35.05 | $46.73 | 378,800 | — | — |
| 2018-10-26 | $35.33 | $47.10 | 367,300 | — | — |
| 2018-10-25 | $36.17 | $48.22 | 300,400 | — | — |
| 2018-10-24 | $34.77 | $46.36 | 442,700 | — | — |
| 2018-10-23 | $37.34 | $49.78 | 367,700 | — | — |
| 2018-10-22 | $38.69 | $51.58 | 232,400 | — | — |
| 2018-10-19 | $38.32 | $51.09 | 266,100 | — | — |
| 2018-10-18 | $38.58 | $51.44 | 332,000 | — | — |
| 2018-10-17 | $40.68 | $54.24 | 177,700 | — | — |
| 2018-10-16 | $41.07 | $54.76 | 329,200 | — | — |
| 2018-10-15 | $39.60 | $52.80 | 208,600 | — | — |
| 2018-10-12 | $39.73 | $52.97 | 274,100 | — | — |
| 2018-10-11 | $39.81 | $53.08 | 325,300 | — | — |
| 2018-10-10 | $40.71 | $54.28 | 313,100 | — | — |
| 2018-10-09 | $42.32 | $56.42 | 295,800 | — | — |
| 2018-10-08 | $42.70 | $56.93 | 284,100 | — | — |
| 2018-10-05 | $42.18 | $56.24 | 733,300 | — | — |
| 2018-10-04 | $47.68 | $63.57 | 280,900 | — | — |
| 2018-10-03 | $48.19 | $64.25 | 191,000 | — | — |
| 2018-10-02 | $46.67 | $62.22 | 287,000 | — | — |
| 2018-10-01 | $49.37 | $65.82 | 335,500 | — | — |
| 2018-09-28 | $48.55 | $64.73 | 328,400 | — | — |
| 2018-09-27 | $49.10 | $65.46 | 248,000 | — | — |
| 2018-09-26 | $49.40 | $65.86 | 281,400 | — | — |
| 2018-09-25 | $48.40 | $64.53 | 343,100 | — | — |
| 2018-09-24 | $47.35 | $63.13 | 320,000 | — | — |
| 2018-09-21 | $46.55 | $62.06 | 551,100 | — | — |
| 2018-09-20 | $47.10 | $62.80 | 348,900 | — | — |
| 2018-09-19 | $46.70 | $62.26 | 219,600 | — | — |
| 2018-09-18 | $47.00 | $62.66 | 264,400 | — | — |
| 2018-09-17 | $46.15 | $61.53 | 385,700 | — | — |
| 2018-09-14 | $49.25 | $65.66 | 225,300 | — | — |
| 2018-09-13 | $49.50 | $66.00 | 204,000 | — | — |
| 2018-09-12 | $50.60 | $67.46 | 187,200 | — | — |
| 2018-09-11 | $50.90 | $67.86 | 240,600 | — | — |
| 2018-09-10 | $50.80 | $67.73 | 278,200 | — | — |
| 2018-09-07 | $48.60 | $64.80 | 142,200 | — | — |
| 2018-09-06 | $48.80 | $65.06 | 204,600 | — | — |
| 2018-09-05 | $47.60 | $63.46 | 238,900 | — | — |
| 2018-09-04 | $48.60 | $64.80 | 225,200 | — | — |
| 2018-08-31 | $48.10 | $64.13 | 153,200 | — | — |
| 2018-08-30 | $48.25 | $64.33 | 118,300 | — | — |
| 2018-08-29 | $48.45 | $64.60 | 137,300 | — | — |
| 2018-08-28 | $47.65 | $63.53 | 139,700 | — | — |
| 2018-08-27 | $48.00 | $64.00 | 299,800 | — | — |
| 2018-08-24 | $47.25 | $63.00 | 188,200 | — | — |
| 2018-08-23 | $47.05 | $62.73 | 152,600 | — | — |
| 2018-08-22 | $47.50 | $63.33 | 144,300 | — | — |
| 2018-08-21 | $47.75 | $63.66 | 236,400 | — | — |
| 2018-08-20 | $47.10 | $62.80 | 189,100 | — | — |
| 2018-08-17 | $45.90 | $61.20 | 192,400 | — | — |
| 2018-08-16 | $45.75 | $61.00 | 211,400 | — | — |
| 2018-08-15 | $45.00 | $60.00 | 258,000 | — | — |
| 2018-08-14 | $46.30 | $61.73 | 190,400 | — | — |
| 2018-08-13 | $45.90 | $61.20 | 306,900 | — | — |
| 2018-08-10 | $47.00 | $62.66 | 208,700 | — | — |
| 2018-08-09 | $47.85 | $63.80 | 244,500 | — | — |
| 2018-08-08 | $47.80 | $63.62 | 191,700 | — | — |
| 2018-08-07 | $47.80 | $63.62 | 314,600 | — | — |
| 2018-08-06 | $47.45 | $63.16 | 199,000 | — | — |
| 2018-08-03 | $46.40 | $61.76 | 215,300 | — | — |
| 2018-08-02 | $48.35 | $64.36 | 373,000 | — | — |
| 2018-08-01 | $45.75 | $60.90 | 820,000 | — | — |
| 2018-07-31 | $46.55 | $61.96 | 487,100 | — | — |
| 2018-07-30 | $44.80 | $59.63 | 366,300 | — | — |
| 2018-07-27 | $44.40 | $59.10 | 222,500 | — | — |
| 2018-07-26 | $44.50 | $59.23 | 330,200 | — | — |
| 2018-07-25 | $45.40 | $60.43 | 343,400 | — | — |
| 2018-07-24 | $44.15 | $58.77 | 523,800 | — | — |
| 2018-07-23 | $47.55 | $63.29 | 219,900 | — | — |
| 2018-07-20 | $46.70 | $62.16 | 272,100 | — | — |
| 2018-07-19 | $46.70 | $62.16 | 306,200 | — | — |
| 2018-07-18 | $45.60 | $60.70 | 215,500 | — | — |
| 2018-07-17 | $44.80 | $59.63 | 265,000 | — | — |
| 2018-07-16 | $43.30 | $57.63 | 235,600 | — | — |
| 2018-07-13 | $44.50 | $59.23 | 144,100 | — | — |
| 2018-07-12 | $44.15 | $58.77 | 182,700 | — | — |
| 2018-07-11 | $44.25 | $58.90 | 385,600 | — | — |
| 2018-07-10 | $46.15 | $61.43 | 270,300 | — | — |
| 2018-07-09 | $46.80 | $62.29 | 330,200 | — | — |
| 2018-07-06 | $45.75 | $60.90 | 206,700 | — | — |
| 2018-07-05 | $45.20 | $60.16 | 216,600 | — | — |
| 2018-07-03 | $45.15 | $60.10 | 183,800 | — | — |
| 2018-07-02 | $46.05 | $61.29 | 399,000 | — | — |
| 2018-06-29 | $45.70 | $60.83 | 274,800 | — | — |
| 2018-06-28 | $46.30 | $61.63 | 267,100 | — | — |
| 2018-06-27 | $45.05 | $59.96 | 254,400 | — | — |
| 2018-06-26 | $46.10 | $61.36 | 295,500 | — | — |
| 2018-06-25 | $45.80 | $60.96 | 287,500 | — | — |
| 2018-06-22 | $47.80 | $63.62 | 554,700 | — | — |
| 2018-06-21 | $47.95 | $63.82 | 390,300 | — | — |
| 2018-06-20 | $47.50 | $63.22 | 305,100 | — | — |
| 2018-06-19 | $46.55 | $61.96 | 298,400 | — | — |
| 2018-06-18 | $47.40 | $63.09 | 161,200 | — | — |
| 2018-06-15 | $48.10 | $64.02 | 314,400 | — | — |
| 2018-06-14 | $47.60 | $63.36 | 189,000 | — | — |
| 2018-06-13 | $48.15 | $64.09 | 599,800 | — | — |
| 2018-06-12 | $49.60 | $66.02 | 224,400 | — | — |
| 2018-06-11 | $49.65 | $66.09 | 251,100 | — | — |
| 2018-06-08 | $48.90 | $65.09 | 230,800 | — | — |
| 2018-06-07 | $48.40 | $64.42 | 321,400 | — | — |
| 2018-06-06 | $47.50 | $63.22 | 413,200 | — | — |
| 2018-06-05 | $47.00 | $62.56 | 413,200 | — | — |
| 2018-06-04 | $46.40 | $61.76 | 359,100 | — | — |
| 2018-06-01 | $48.00 | $63.89 | 210,800 | — | — |
| 2018-05-31 | $47.45 | $63.16 | 348,400 | — | — |
| 2018-05-30 | $47.10 | $62.69 | 573,000 | — | — |
| 2018-05-29 | $47.35 | $63.02 | 446,500 | — | — |
| 2018-05-25 | $47.10 | $62.69 | 368,700 | — | — |
| 2018-05-24 | $48.10 | $64.02 | 342,700 | — | — |
| 2018-05-23 | $47.20 | $62.83 | 545,500 | — | — |
| 2018-05-22 | $48.05 | $63.96 | 279,200 | — | — |
| 2018-05-21 | $49.35 | $65.69 | 220,300 | — | — |
| 2018-05-18 | $47.75 | $63.56 | 270,800 | — | — |
| 2018-05-17 | $48.35 | $64.36 | 578,000 | — | — |
| 2018-05-16 | $48.05 | $63.96 | 561,100 | — | — |
| 2018-05-15 | $46.95 | $62.49 | 558,500 | — | — |
| 2018-05-14 | $47.60 | $63.36 | 677,500 | — | — |
| 2018-05-11 | $47.30 | $62.85 | 2,344,200 | — | — |
| 2018-05-10 | $36.95 | $49.10 | 402,300 | — | — |
| 2018-05-09 | $36.55 | $48.57 | 239,400 | — | — |
| 2018-05-08 | $35.40 | $47.04 | 263,000 | — | — |
| 2018-05-07 | $34.45 | $45.78 | 160,600 | — | — |
| 2018-05-04 | $33.80 | $44.91 | 144,000 | — | — |
| 2018-05-03 | $33.55 | $44.58 | 205,900 | — | — |
| 2018-05-02 | $32.75 | $43.52 | 142,100 | — | — |
| 2018-05-01 | $32.10 | $42.65 | 160,500 | — | — |
| 2018-04-30 | $32.10 | $42.65 | 136,900 | — | — |
| 2018-04-27 | $32.55 | $43.25 | 160,100 | — | — |
| 2018-04-26 | $31.90 | $42.39 | 226,700 | — | — |
| 2018-04-25 | $33.25 | $44.18 | 148,400 | — | — |
| 2018-04-24 | $32.85 | $43.65 | 176,400 | — | — |
| 2018-04-23 | $34.10 | $45.31 | 187,300 | — | — |
| 2018-04-20 | $33.75 | $44.85 | 232,800 | — | — |
| 2018-04-19 | $34.65 | $46.04 | 317,300 | — | — |
| 2018-04-18 | $36.65 | $48.70 | 290,300 | — | — |
| 2018-04-17 | $35.45 | $47.11 | 544,100 | — | — |
| 2018-04-16 | $34.50 | $45.84 | 273,800 | — | — |
| 2018-04-13 | $32.35 | $42.99 | 399,300 | — | — |
| 2018-04-12 | $33.00 | $43.85 | 207,300 | — | — |
| 2018-04-11 | $32.60 | $43.32 | 156,300 | — | — |
| 2018-04-10 | $32.85 | $43.65 | 196,000 | — | — |
| 2018-04-09 | $31.85 | $42.32 | 186,600 | — | — |
| 2018-04-06 | $31.95 | $42.45 | 241,500 | — | — |
| 2018-04-05 | $33.75 | $44.85 | 232,800 | — | — |
| 2018-04-04 | $33.10 | $43.98 | 243,500 | — | — |
| 2018-04-03 | $33.10 | $43.98 | 305,500 | — | — |
| 2018-04-02 | $31.35 | $41.66 | 205,800 | — | — |
| 2018-03-29 | $32.05 | $42.59 | 497,800 | — | — |
| 2018-03-28 | $31.45 | $41.79 | 320,400 | — | — |
| 2018-03-27 | $31.45 | $41.79 | 371,000 | — | — |
| 2018-03-26 | $32.85 | $43.65 | 274,900 | — | — |
| 2018-03-23 | $33.00 | $43.85 | 176,000 | — | — |
| 2018-03-22 | $33.95 | $45.11 | 172,400 | — | — |
| 2018-03-21 | $35.65 | $47.37 | 118,800 | — | — |
| 2018-03-20 | $35.10 | $46.64 | 126,500 | — | — |
| 2018-03-19 | $34.45 | $45.78 | 185,000 | — | — |
| 2018-03-16 | $35.50 | $47.17 | 500,700 | — | — |
| 2018-03-15 | $35.30 | $46.91 | 223,600 | — | — |
| 2018-03-14 | $34.30 | $45.58 | 380,200 | — | — |
| 2018-03-13 | $34.80 | $46.24 | 341,700 | — | — |
| 2018-03-12 | $34.75 | $46.18 | 305,400 | — | — |
| 2018-03-09 | $35.40 | $47.04 | 265,700 | — | — |
| 2018-03-08 | $33.70 | $44.78 | 266,900 | — | — |
| 2018-03-07 | $32.60 | $43.32 | 213,400 | — | — |
| 2018-03-06 | $32.55 | $43.25 | 171,900 | — | — |
| 2018-03-05 | $32.70 | $43.45 | 207,900 | — | — |
| 2018-03-02 | $33.20 | $44.12 | 202,300 | — | — |
| 2018-03-01 | $33.15 | $44.05 | 409,900 | — | — |
| 2018-02-28 | $33.10 | $43.98 | 376,600 | — | — |
| 2018-02-27 | $33.00 | $43.85 | 309,300 | — | — |
| 2018-02-26 | $33.85 | $44.98 | 182,400 | — | — |
| 2018-02-23 | $33.05 | $43.92 | 250,700 | — | — |
| 2018-02-22 | $33.20 | $44.12 | 329,600 | — | — |
| 2018-02-21 | $32.65 | $43.39 | 401,900 | — | — |
| 2018-02-20 | $32.20 | $42.79 | 304,800 | — | — |
| 2018-02-16 | $33.45 | $44.45 | 262,700 | — | — |
| 2018-02-15 | $32.95 | $43.78 | 195,900 | — | — |
| 2018-02-14 | $33.55 | $44.58 | 487,200 | — | — |
| 2018-02-13 | $33.00 | $43.85 | 345,000 | — | — |
| 2018-02-12 | $32.35 | $42.99 | 289,300 | — | — |
| 2018-02-09 | $32.45 | $43.12 | 492,500 | — | — |
| 2018-02-08 | $32.95 | $43.78 | 438,800 | — | — |
| 2018-02-07 | $35.35 | $46.87 | 368,600 | — | — |
| 2018-02-06 | $34.15 | $45.28 | 581,600 | — | — |
| 2018-02-05 | $34.50 | $45.74 | 360,700 | — | — |
| 2018-02-02 | $36.48 | $48.36 | 451,700 | — | — |
| 2018-02-01 | $37.60 | $49.85 | 709,400 | — | — |
| 2018-01-31 | $35.55 | $47.13 | 461,500 | — | — |
| 2018-01-30 | $35.85 | $47.53 | 344,000 | — | — |
| 2018-01-29 | $37.10 | $49.19 | 315,600 | — | — |
| 2018-01-26 | $38.85 | $51.51 | 195,500 | — | — |
| 2018-01-25 | $38.20 | $50.64 | 251,300 | — | — |
| 2018-01-24 | $38.10 | $50.51 | 166,700 | — | — |
| 2018-01-23 | $38.95 | $51.64 | 204,500 | — | — |
| 2018-01-22 | $38.95 | $51.64 | 404,800 | — | — |
| 2018-01-19 | $37.85 | $50.18 | 232,800 | — | — |
| 2018-01-18 | $36.95 | $48.99 | 288,400 | — | — |
| 2018-01-17 | $36.45 | $48.32 | 315,000 | — | — |
| 2018-01-16 | $36.10 | $47.86 | 127,700 | — | — |
| 2018-01-12 | $37.00 | $49.05 | 221,300 | — | — |
| 2018-01-11 | $37.05 | $49.12 | 594,400 | — | — |
| 2018-01-10 | $36.20 | $47.99 | 600,900 | — | — |
| 2018-01-09 | $36.30 | $48.13 | 575,700 | — | — |
| 2018-01-08 | $36.35 | $48.19 | 637,600 | — | — |
| 2018-01-05 | $36.15 | $47.93 | 204,000 | — | — |
| 2018-01-04 | $36.70 | $48.66 | 250,100 | — | — |
| 2018-01-03 | $36.25 | $48.06 | 356,200 | — | — |
| 2018-01-02 | $36.95 | $48.99 | 367,700 | — | — |