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
- 1992-05-19 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 | $35.34 | $35.34 | 4,434,600 | — | — |
| 2018-12-28 | $34.67 | $34.67 | 6,441,900 | — | — |
| 2018-12-27 | $34.48 | $34.48 | 7,353,600 | — | — |
| 2018-12-26 | $33.68 | $33.68 | 6,578,000 | — | — |
| 2018-12-24 | $31.73 | $31.73 | 4,005,000 | — | — |
| 2018-12-21 | $32.83 | $32.83 | 14,305,300 | — | — |
| 2018-12-20 | $33.26 | $33.26 | 9,200,700 | — | — |
| 2018-12-19 | $33.98 | $33.98 | 7,302,900 | — | — |
| 2018-12-18 | $34.31 | $34.31 | 9,258,600 | — | — |
| 2018-12-17 | $34.05 | $34.05 | 9,913,200 | — | — |
| 2018-12-14 | $35.80 | $35.80 | 6,822,500 | — | — |
| 2018-12-13 | $36.98 | $36.98 | 5,070,800 | — | — |
| 2018-12-12 | $37.10 | $37.10 | 6,993,700 | — | — |
| 2018-12-11 | $36.56 | $36.56 | 5,806,500 | — | — |
| 2018-12-10 | $36.15 | $36.15 | 5,739,000 | — | — |
| 2018-12-07 | $35.48 | $35.48 | 7,395,800 | — | — |
| 2018-12-06 | $36.77 | $36.77 | 9,679,700 | — | — |
| 2018-12-04 | $36.52 | $36.52 | 8,966,200 | — | — |
| 2018-12-03 | $38.51 | $38.51 | 8,315,200 | — | — |
| 2018-11-30 | $37.67 | $37.67 | 9,795,100 | — | — |
| 2018-11-29 | $37.04 | $37.04 | 6,152,800 | — | — |
| 2018-11-28 | $36.65 | $36.65 | 8,455,200 | — | — |
| 2018-11-27 | $35.26 | $35.26 | 7,797,000 | — | — |
| 2018-11-26 | $35.01 | $35.01 | 6,987,600 | — | — |
| 2018-11-23 | $34.80 | $34.80 | 2,313,400 | — | — |
| 2018-11-21 | $34.60 | $34.60 | 6,972,100 | — | — |
| 2018-11-20 | $34.05 | $34.05 | 19,874,400 | — | — |
| 2018-11-19 | $35.29 | $35.29 | 10,485,500 | — | — |
| 2018-11-16 | $37.21 | $37.21 | 7,537,500 | — | — |
| 2018-11-15 | $36.47 | $36.47 | 9,055,200 | — | — |
| 2018-11-14 | $36.21 | $36.21 | 5,520,800 | — | — |
| 2018-11-13 | $36.66 | $36.66 | 3,622,100 | — | — |
| 2018-11-12 | $36.93 | $36.93 | 6,556,700 | — | — |
| 2018-11-09 | $38.60 | $38.60 | 9,208,800 | — | — |
| 2018-11-08 | $38.44 | $38.44 | 5,021,300 | — | — |
| 2018-11-07 | $37.95 | $37.95 | 6,746,000 | — | — |
| 2018-11-06 | $36.85 | $36.85 | 4,151,000 | — | — |
| 2018-11-05 | $36.36 | $36.36 | 4,764,900 | — | — |
| 2018-11-02 | $36.81 | $36.81 | 4,560,900 | — | — |
| 2018-11-01 | $36.99 | $36.99 | 9,581,200 | — | — |
| 2018-10-31 | $36.14 | $36.14 | 9,220,600 | — | — |
| 2018-10-30 | $35.91 | $35.91 | 8,167,300 | — | — |
| 2018-10-29 | $35.38 | $35.38 | 11,133,700 | — | — |
| 2018-10-26 | $35.83 | $35.83 | 9,468,100 | — | — |
| 2018-10-25 | $36.39 | $36.39 | 8,974,900 | — | — |
| 2018-10-24 | $35.68 | $35.68 | 12,603,100 | — | — |
| 2018-10-23 | $36.03 | $36.03 | 10,958,100 | — | — |
| 2018-10-22 | $36.62 | $36.62 | 6,492,800 | — | — |
| 2018-10-19 | $36.54 | $36.54 | 8,448,500 | — | — |
| 2018-10-18 | $37.53 | $37.53 | 7,009,000 | — | — |
| 2018-10-17 | $38.00 | $38.00 | 9,311,700 | — | — |
| 2018-10-16 | $38.11 | $38.11 | 9,195,100 | — | — |
| 2018-10-15 | $36.43 | $36.43 | 5,792,700 | — | — |
| 2018-10-12 | $36.99 | $36.99 | 8,744,300 | — | — |
| 2018-10-11 | $36.00 | $36.00 | 11,330,600 | — | — |
| 2018-10-10 | $36.11 | $36.11 | 12,220,700 | — | — |
| 2018-10-09 | $37.41 | $37.41 | 6,492,100 | — | — |
| 2018-10-08 | $37.30 | $37.30 | 6,896,500 | — | — |
| 2018-10-05 | $37.85 | $37.85 | 5,306,100 | — | — |
| 2018-10-04 | $38.00 | $38.00 | 6,461,000 | — | — |
| 2018-10-03 | $38.61 | $38.61 | 5,930,200 | — | — |
| 2018-10-02 | $39.04 | $39.04 | 6,064,800 | — | — |
| 2018-10-01 | $38.98 | $38.98 | 8,289,700 | — | — |
| 2018-09-28 | $38.50 | $38.50 | 6,482,500 | — | — |
| 2018-09-27 | $38.34 | $38.34 | 5,881,200 | — | — |
| 2018-09-26 | $38.63 | $38.63 | 8,444,200 | — | — |
| 2018-09-25 | $38.61 | $38.61 | 8,731,800 | — | — |
| 2018-09-24 | $38.40 | $38.40 | 6,910,400 | — | — |
| 2018-09-21 | $37.77 | $37.77 | 7,887,700 | — | — |
| 2018-09-20 | $37.82 | $37.82 | 4,742,100 | — | — |
| 2018-09-19 | $37.49 | $37.49 | 4,633,100 | — | — |
| 2018-09-18 | $37.62 | $37.62 | 5,847,800 | — | — |
| 2018-09-17 | $37.27 | $37.27 | 6,155,600 | — | — |
| 2018-09-14 | $37.39 | $37.39 | 8,119,500 | — | — |
| 2018-09-13 | $37.62 | $37.62 | 14,332,500 | — | — |
| 2018-09-12 | $36.44 | $36.44 | 5,704,300 | — | — |
| 2018-09-11 | $36.14 | $36.14 | 5,396,400 | — | — |
| 2018-09-10 | $35.84 | $35.84 | 3,765,200 | — | — |
| 2018-09-07 | $35.85 | $35.85 | 4,512,500 | — | — |
| 2018-09-06 | $35.99 | $35.99 | 5,033,000 | — | — |
| 2018-09-05 | $35.75 | $35.75 | 5,798,700 | — | — |
| 2018-09-04 | $36.05 | $36.05 | 8,512,800 | — | — |
| 2018-08-31 | $35.56 | $35.56 | 5,012,800 | — | — |
| 2018-08-30 | $35.40 | $35.40 | 4,220,000 | — | — |
| 2018-08-29 | $35.54 | $35.54 | 6,682,600 | — | — |
| 2018-08-28 | $35.06 | $35.06 | 5,539,700 | — | — |
| 2018-08-27 | $34.94 | $34.94 | 4,225,400 | — | — |
| 2018-08-24 | $34.72 | $34.72 | 5,511,100 | — | — |
| 2018-08-23 | $34.35 | $34.35 | 3,732,400 | — | — |
| 2018-08-22 | $34.47 | $34.47 | 4,153,100 | — | — |
| 2018-08-21 | $34.49 | $34.49 | 6,883,900 | — | — |
| 2018-08-20 | $34.57 | $34.57 | 5,244,100 | — | — |
| 2018-08-17 | $34.41 | $34.41 | 5,113,900 | — | — |
| 2018-08-16 | $34.29 | $34.29 | 7,195,700 | — | — |
| 2018-08-15 | $34.89 | $34.89 | 16,216,500 | — | — |
| 2018-08-14 | $33.70 | $33.70 | 7,462,400 | — | — |
| 2018-08-13 | $33.30 | $33.30 | 4,552,800 | — | — |
| 2018-08-10 | $33.55 | $33.55 | 4,486,000 | — | — |
| 2018-08-09 | $33.85 | $33.85 | 8,309,200 | — | — |
| 2018-08-08 | $34.29 | $34.29 | 9,790,800 | — | — |
| 2018-08-07 | $33.22 | $33.22 | 4,189,200 | — | — |
| 2018-08-06 | $33.15 | $33.15 | 5,421,800 | — | — |
| 2018-08-03 | $33.53 | $33.53 | 4,425,900 | — | — |
| 2018-08-02 | $33.38 | $33.38 | 6,269,200 | — | — |
| 2018-08-01 | $33.39 | $33.39 | 5,737,200 | — | — |
| 2018-07-31 | $33.61 | $33.61 | 9,438,100 | — | — |
| 2018-07-30 | $32.93 | $32.93 | 9,844,900 | — | — |
| 2018-07-27 | $33.77 | $33.77 | 5,458,800 | — | — |
| 2018-07-26 | $34.33 | $34.33 | 6,327,900 | — | — |
| 2018-07-25 | $34.32 | $34.32 | 11,988,600 | — | — |
| 2018-07-24 | $33.57 | $33.57 | 9,193,600 | — | — |
| 2018-07-23 | $33.71 | $33.71 | 5,941,400 | — | — |
| 2018-07-20 | $33.77 | $33.77 | 5,145,300 | — | — |
| 2018-07-19 | $33.72 | $33.72 | 2,756,800 | — | — |
| 2018-07-18 | $33.74 | $33.74 | 6,430,900 | — | — |
| 2018-07-17 | $33.95 | $33.95 | 8,800,400 | — | — |
| 2018-07-16 | $33.15 | $33.15 | 7,234,800 | — | — |
| 2018-07-13 | $33.35 | $33.35 | 4,994,400 | — | — |
| 2018-07-12 | $33.34 | $33.34 | 4,704,200 | — | — |
| 2018-07-11 | $33.34 | $33.34 | 4,038,300 | — | — |
| 2018-07-10 | $33.56 | $33.56 | 6,807,000 | — | — |
| 2018-07-09 | $33.79 | $33.79 | 3,770,700 | — | — |
| 2018-07-06 | $33.61 | $33.61 | 4,170,600 | — | — |
| 2018-07-05 | $33.22 | $33.22 | 6,763,300 | — | — |
| 2018-07-03 | $33.21 | $33.21 | 4,173,000 | — | — |
| 2018-07-02 | $32.83 | $32.83 | 4,860,900 | — | — |
| 2018-06-29 | $32.70 | $32.70 | 8,657,000 | — | — |
| 2018-06-28 | $32.50 | $32.50 | 5,674,100 | — | — |
| 2018-06-27 | $31.85 | $31.85 | 5,918,800 | — | — |
| 2018-06-26 | $32.00 | $32.00 | 5,636,300 | — | — |
| 2018-06-25 | $32.12 | $32.12 | 4,098,100 | — | — |
| 2018-06-22 | $32.62 | $32.62 | 8,499,400 | — | — |
| 2018-06-21 | $32.15 | $32.15 | 4,500,800 | — | — |
| 2018-06-20 | $32.23 | $32.23 | 6,642,500 | — | — |
| 2018-06-19 | $31.92 | $31.92 | 6,482,800 | — | — |
| 2018-06-18 | $32.29 | $32.29 | 6,433,000 | — | — |
| 2018-06-15 | $32.96 | $32.96 | 12,738,400 | — | — |
| 2018-06-14 | $32.51 | $32.51 | 12,428,800 | — | — |
| 2018-06-13 | $31.73 | $31.73 | 22,257,000 | — | — |
| 2018-06-12 | $33.84 | $33.84 | 21,974,300 | — | — |
| 2018-06-11 | $34.32 | $34.32 | 34,449,400 | — | — |
| 2018-06-08 | $31.95 | $31.95 | 14,035,800 | — | — |
| 2018-06-07 | $31.03 | $31.03 | 10,856,100 | — | — |
| 2018-06-06 | $30.80 | $30.80 | 6,337,300 | — | — |
| 2018-06-05 | $30.72 | $30.72 | 6,452,400 | — | — |
| 2018-06-04 | $30.60 | $30.60 | 4,085,200 | — | — |
| 2018-06-01 | $30.59 | $30.59 | 7,102,800 | — | — |
| 2018-05-31 | $30.39 | $30.39 | 7,302,100 | — | — |
| 2018-05-30 | $30.51 | $30.51 | 4,794,200 | — | — |
| 2018-05-29 | $30.20 | $30.20 | 3,882,500 | — | — |
| 2018-05-25 | $30.31 | $30.31 | 2,685,700 | — | — |
| 2018-05-24 | $30.40 | $30.40 | 3,234,400 | — | — |
| 2018-05-23 | $30.46 | $30.46 | 4,660,100 | — | — |
| 2018-05-22 | $30.27 | $30.27 | 7,567,200 | — | — |
| 2018-05-21 | $30.65 | $30.65 | 7,187,500 | — | — |
| 2018-05-18 | $30.45 | $30.45 | 3,984,400 | — | — |
| 2018-05-17 | $30.32 | $30.32 | 7,304,400 | — | — |
| 2018-05-16 | $29.97 | $29.97 | 7,238,200 | — | — |
| 2018-05-15 | $29.62 | $29.62 | 5,272,400 | — | — |
| 2018-05-14 | $29.86 | $29.86 | 8,855,700 | — | — |
| 2018-05-11 | $29.97 | $29.97 | 6,404,900 | — | — |
| 2018-05-10 | $30.28 | $30.28 | 4,569,700 | — | — |
| 2018-05-09 | $29.83 | $29.83 | 4,007,900 | — | — |
| 2018-05-08 | $29.83 | $29.83 | 5,647,100 | — | — |
| 2018-05-07 | $29.94 | $29.94 | 5,734,900 | — | — |
| 2018-05-04 | $29.55 | $29.55 | 5,138,900 | — | — |
| 2018-05-03 | $29.43 | $29.43 | 7,967,700 | — | — |
| 2018-05-02 | $29.27 | $29.27 | 7,367,800 | — | — |
| 2018-05-01 | $29.48 | $29.48 | 9,709,200 | — | — |
| 2018-04-30 | $28.72 | $28.72 | 16,530,100 | — | — |
| 2018-04-27 | $29.23 | $29.23 | 7,468,800 | — | — |
| 2018-04-26 | $29.45 | $29.45 | 6,884,600 | — | — |
| 2018-04-25 | $29.42 | $29.42 | 15,887,100 | — | — |
| 2018-04-24 | $28.50 | $28.50 | 8,332,600 | — | — |
| 2018-04-23 | $28.82 | $28.82 | 5,702,800 | — | — |
| 2018-04-20 | $28.84 | $28.84 | 8,661,000 | — | — |
| 2018-04-19 | $28.89 | $28.89 | 5,764,900 | — | — |
| 2018-04-18 | $28.94 | $28.94 | 5,352,200 | — | — |
| 2018-04-17 | $28.86 | $28.86 | 10,078,300 | — | — |
| 2018-04-16 | $28.83 | $28.83 | 9,003,800 | — | — |
| 2018-04-13 | $28.31 | $28.31 | 7,787,800 | — | — |
| 2018-04-12 | $28.23 | $28.23 | 11,798,700 | — | — |
| 2018-04-11 | $27.93 | $27.93 | 4,429,900 | — | — |
| 2018-04-10 | $27.90 | $27.90 | 5,422,300 | — | — |
| 2018-04-09 | $27.51 | $27.51 | 4,867,100 | — | — |
| 2018-04-06 | $27.35 | $27.35 | 6,451,400 | — | — |
| 2018-04-05 | $28.09 | $28.09 | 5,880,800 | — | — |
| 2018-04-04 | $27.74 | $27.74 | 7,775,500 | — | — |
| 2018-04-03 | $27.46 | $27.46 | 9,050,600 | — | — |
| 2018-04-02 | $26.84 | $26.84 | 8,562,300 | — | — |
| 2018-03-29 | $27.32 | $27.32 | 11,113,800 | — | — |
| 2018-03-28 | $26.68 | $26.68 | 5,372,300 | — | — |
| 2018-03-27 | $27.03 | $27.03 | 8,868,800 | — | — |
| 2018-03-26 | $27.25 | $27.25 | 7,456,600 | — | — |
| 2018-03-23 | $26.30 | $26.30 | 7,242,800 | — | — |
| 2018-03-22 | $26.94 | $26.94 | 6,294,500 | — | — |
| 2018-03-21 | $27.66 | $27.66 | 4,499,300 | — | — |
| 2018-03-20 | $27.67 | $27.67 | 3,722,700 | — | — |
| 2018-03-19 | $27.62 | $27.62 | 5,204,700 | — | — |
| 2018-03-16 | $27.93 | $27.93 | 7,858,900 | — | — |
| 2018-03-15 | $27.84 | $27.84 | 6,244,600 | — | — |
| 2018-03-14 | $28.01 | $28.01 | 8,571,700 | — | — |
| 2018-03-13 | $28.43 | $28.43 | 3,804,700 | — | — |
| 2018-03-12 | $28.54 | $28.54 | 7,963,400 | — | — |
| 2018-03-09 | $28.54 | $28.54 | 7,702,200 | — | — |
| 2018-03-08 | $27.85 | $27.85 | 5,694,200 | — | — |
| 2018-03-07 | $27.59 | $27.59 | 4,006,700 | — | — |
| 2018-03-06 | $27.41 | $27.41 | 5,067,900 | — | — |
| 2018-03-05 | $27.41 | $27.41 | 5,949,300 | — | — |
| 2018-03-02 | $26.77 | $26.77 | 10,191,200 | — | — |
| 2018-03-01 | $26.50 | $26.50 | 8,827,300 | — | — |
| 2018-02-28 | $27.26 | $27.26 | 5,857,400 | — | — |
| 2018-02-27 | $27.45 | $27.45 | 6,330,000 | — | — |
| 2018-02-26 | $27.62 | $27.62 | 6,706,200 | — | — |
| 2018-02-23 | $27.20 | $27.20 | 5,748,900 | — | — |
| 2018-02-22 | $26.48 | $26.48 | 6,074,000 | — | — |
| 2018-02-21 | $26.77 | $26.77 | 4,939,600 | — | — |
| 2018-02-20 | $26.83 | $26.83 | 7,059,200 | — | — |
| 2018-02-16 | $27.20 | $27.20 | 6,707,700 | — | — |
| 2018-02-15 | $27.09 | $27.09 | 6,340,700 | — | — |
| 2018-02-14 | $26.81 | $26.81 | 8,048,700 | — | — |
| 2018-02-13 | $26.11 | $26.11 | 6,249,900 | — | — |
| 2018-02-12 | $26.18 | $26.18 | 8,449,800 | — | — |
| 2018-02-09 | $25.92 | $25.92 | 11,066,400 | — | — |
| 2018-02-08 | $25.20 | $25.20 | 12,598,200 | — | — |
| 2018-02-07 | $26.32 | $26.32 | 8,216,700 | — | — |
| 2018-02-06 | $26.72 | $26.72 | 14,089,500 | — | — |
| 2018-02-05 | $26.40 | $26.40 | 13,077,200 | — | — |
| 2018-02-02 | $27.39 | $27.39 | 9,756,200 | — | — |
| 2018-02-01 | $27.63 | $27.63 | 13,699,200 | — | — |
| 2018-01-31 | $27.96 | $27.96 | 10,130,100 | — | — |
| 2018-01-30 | $28.03 | $28.03 | 8,690,200 | — | — |
| 2018-01-29 | $28.33 | $28.33 | 6,041,600 | — | — |
| 2018-01-26 | $28.42 | $28.42 | 9,570,100 | — | — |
| 2018-01-25 | $28.26 | $28.26 | 5,563,300 | — | — |
| 2018-01-24 | $27.91 | $27.91 | 4,514,200 | — | — |
| 2018-01-23 | $27.82 | $27.82 | 5,609,700 | — | — |
| 2018-01-22 | $27.71 | $27.71 | 7,973,900 | — | — |
| 2018-01-19 | $27.65 | $27.65 | 10,023,700 | — | — |
| 2018-01-18 | $27.40 | $27.40 | 6,942,000 | — | — |
| 2018-01-17 | $27.25 | $27.25 | 5,864,700 | — | — |
| 2018-01-16 | $26.98 | $26.98 | 11,087,300 | — | — |
| 2018-01-12 | $27.46 | $27.46 | 8,746,400 | — | — |
| 2018-01-11 | $27.43 | $27.43 | 8,984,300 | — | — |
| 2018-01-10 | $27.52 | $27.52 | 13,011,000 | — | — |
| 2018-01-09 | $27.96 | $27.96 | 24,987,900 | — | — |
| 2018-01-08 | $25.81 | $25.81 | 10,847,100 | — | — |
| 2018-01-05 | $25.97 | $25.97 | 14,260,400 | — | — |
| 2018-01-04 | $25.32 | $25.32 | 7,928,600 | — | — |
| 2018-01-03 | $25.56 | $25.56 | 8,543,000 | — | — |
| 2018-01-02 | $25.28 | $25.28 | 9,980,500 | — | — |