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
- 1992-09-18 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 | $43.51 | $48.60 | 675,900 | — | — |
| 2018-12-28 | $42.69 | $47.68 | 695,200 | — | — |
| 2018-12-27 | $42.80 | $47.81 | 649,900 | — | — |
| 2018-12-26 | $43.09 | $48.13 | 690,300 | — | — |
| 2018-12-24 | $42.25 | $47.19 | 463,900 | — | — |
| 2018-12-21 | $42.49 | $47.46 | 1,552,800 | — | — |
| 2018-12-20 | $42.98 | $48.01 | 1,018,600 | — | — |
| 2018-12-19 | $43.20 | $48.25 | 958,600 | — | — |
| 2018-12-18 | $43.58 | $48.68 | 823,000 | — | — |
| 2018-12-17 | $44.22 | $49.39 | 726,000 | — | — |
| 2018-12-14 | $44.76 | $49.99 | 658,100 | — | — |
| 2018-12-13 | $45.83 | $51.19 | 697,100 | — | — |
| 2018-12-12 | $45.96 | $51.34 | 786,800 | — | — |
| 2018-12-11 | $45.41 | $50.72 | 713,000 | — | — |
| 2018-12-10 | $45.74 | $51.09 | 670,100 | — | — |
| 2018-12-07 | $45.89 | $51.26 | 671,800 | — | — |
| 2018-12-06 | $46.54 | $51.98 | 829,500 | — | — |
| 2018-12-04 | $46.68 | $52.14 | 888,500 | — | — |
| 2018-12-03 | $47.02 | $52.52 | 986,600 | — | — |
| 2018-11-30 | $47.19 | $52.71 | 1,028,700 | — | — |
| 2018-11-29 | $47.68 | $53.26 | 1,073,800 | — | — |
| 2018-11-28 | $49.53 | $55.32 | 936,200 | — | — |
| 2018-11-27 | $48.24 | $53.88 | 793,300 | — | — |
| 2018-11-26 | $48.23 | $53.87 | 830,600 | — | — |
| 2018-11-23 | $50.18 | $56.05 | 508,200 | — | — |
| 2018-11-21 | $49.15 | $54.90 | 401,600 | — | — |
| 2018-11-20 | $49.28 | $55.04 | 549,300 | — | — |
| 2018-11-19 | $49.20 | $54.95 | 1,210,000 | — | — |
| 2018-11-16 | $47.91 | $53.51 | 1,218,900 | — | — |
| 2018-11-15 | $50.30 | $56.18 | 527,900 | — | — |
| 2018-11-14 | $50.99 | $56.95 | 592,300 | — | — |
| 2018-11-13 | $51.20 | $57.19 | 834,500 | — | — |
| 2018-11-12 | $50.15 | $55.65 | 1,149,400 | — | — |
| 2018-11-09 | $52.31 | $58.04 | 516,400 | — | — |
| 2018-11-08 | $52.30 | $58.03 | 478,700 | — | — |
| 2018-11-07 | $52.29 | $58.02 | 1,422,500 | — | — |
| 2018-11-06 | $51.43 | $57.07 | 740,000 | — | — |
| 2018-11-05 | $50.32 | $55.84 | 720,300 | — | — |
| 2018-11-02 | $49.17 | $54.56 | 704,300 | — | — |
| 2018-11-01 | $48.59 | $53.92 | 1,179,100 | — | — |
| 2018-10-31 | $48.34 | $53.64 | 2,092,400 | — | — |
| 2018-10-30 | $49.05 | $54.43 | 2,067,500 | — | — |
| 2018-10-29 | $47.85 | $53.09 | 1,134,500 | — | — |
| 2018-10-26 | $48.63 | $53.96 | 1,022,900 | — | — |
| 2018-10-25 | $50.45 | $55.98 | 723,600 | — | — |
| 2018-10-24 | $49.47 | $54.89 | 732,500 | — | — |
| 2018-10-23 | $49.44 | $54.86 | 836,400 | — | — |
| 2018-10-22 | $50.67 | $56.22 | 1,005,700 | — | — |
| 2018-10-19 | $49.59 | $55.03 | 774,000 | — | — |
| 2018-10-18 | $50.29 | $55.80 | 690,200 | — | — |
| 2018-10-17 | $51.04 | $56.63 | 693,700 | — | — |
| 2018-10-16 | $50.99 | $56.58 | 742,200 | — | — |
| 2018-10-15 | $50.36 | $55.88 | 1,016,300 | — | — |
| 2018-10-12 | $50.21 | $55.71 | 877,500 | — | — |
| 2018-10-11 | $50.84 | $56.41 | 524,500 | — | — |
| 2018-10-10 | $51.55 | $57.20 | 479,600 | — | — |
| 2018-10-09 | $52.40 | $58.14 | 572,700 | — | — |
| 2018-10-08 | $52.04 | $57.74 | 478,300 | — | — |
| 2018-10-05 | $51.57 | $57.22 | 550,000 | — | — |
| 2018-10-04 | $51.81 | $57.49 | 405,600 | — | — |
| 2018-10-03 | $52.04 | $57.74 | 438,600 | — | — |
| 2018-10-02 | $52.06 | $57.77 | 386,600 | — | — |
| 2018-10-01 | $52.49 | $58.24 | 585,500 | — | — |
| 2018-09-28 | $53.54 | $59.41 | 555,400 | — | — |
| 2018-09-27 | $53.63 | $59.51 | 369,900 | — | — |
| 2018-09-26 | $53.55 | $59.42 | 630,600 | — | — |
| 2018-09-25 | $53.06 | $58.88 | 441,900 | — | — |
| 2018-09-24 | $52.49 | $58.24 | 620,900 | — | — |
| 2018-09-21 | $52.32 | $58.05 | 895,100 | — | — |
| 2018-09-20 | $53.19 | $59.02 | 607,700 | — | — |
| 2018-09-19 | $53.74 | $59.63 | 375,300 | — | — |
| 2018-09-18 | $53.61 | $59.49 | 419,000 | — | — |
| 2018-09-17 | $53.05 | $58.86 | 453,500 | — | — |
| 2018-09-14 | $52.93 | $58.73 | 732,700 | — | — |
| 2018-09-13 | $52.99 | $58.80 | 711,300 | — | — |
| 2018-09-12 | $53.50 | $59.36 | 662,300 | — | — |
| 2018-09-11 | $53.56 | $59.43 | 724,500 | — | — |
| 2018-09-10 | $54.50 | $60.47 | 707,200 | — | — |
| 2018-09-07 | $55.08 | $61.12 | 754,400 | — | — |
| 2018-09-06 | $54.95 | $60.97 | 526,600 | — | — |
| 2018-09-05 | $54.59 | $60.57 | 824,200 | — | — |
| 2018-09-04 | $52.89 | $58.69 | 432,600 | — | — |
| 2018-08-31 | $53.17 | $59.00 | 620,000 | — | — |
| 2018-08-30 | $52.98 | $58.79 | 423,600 | — | — |
| 2018-08-29 | $52.77 | $58.55 | 339,500 | — | — |
| 2018-08-28 | $52.86 | $58.65 | 389,700 | — | — |
| 2018-08-27 | $52.51 | $58.27 | 432,000 | — | — |
| 2018-08-24 | $52.84 | $58.63 | 501,700 | — | — |
| 2018-08-23 | $53.00 | $58.81 | 374,000 | — | — |
| 2018-08-22 | $52.80 | $58.59 | 394,400 | — | — |
| 2018-08-21 | $52.51 | $58.27 | 460,300 | — | — |
| 2018-08-20 | $52.14 | $57.85 | 539,700 | — | — |
| 2018-08-17 | $51.32 | $56.94 | 678,400 | — | — |
| 2018-08-16 | $50.35 | $55.87 | 342,800 | — | — |
| 2018-08-15 | $50.52 | $56.06 | 476,100 | — | — |
| 2018-08-14 | $50.34 | $55.86 | 592,400 | — | — |
| 2018-08-13 | $49.78 | $54.87 | 543,800 | — | — |
| 2018-08-10 | $49.24 | $54.27 | 555,500 | — | — |
| 2018-08-09 | $49.45 | $54.51 | 612,000 | — | — |
| 2018-08-08 | $49.58 | $54.65 | 1,030,600 | — | — |
| 2018-08-07 | $49.57 | $54.64 | 705,800 | — | — |
| 2018-08-06 | $50.44 | $55.60 | 882,200 | — | — |
| 2018-08-03 | $49.69 | $54.77 | 1,093,400 | — | — |
| 2018-08-02 | $50.15 | $55.28 | 1,794,400 | — | — |
| 2018-08-01 | $49.06 | $54.08 | 6,975,300 | — | — |
| 2018-07-31 | $56.03 | $61.76 | 1,978,000 | — | — |
| 2018-07-30 | $57.20 | $63.05 | 898,500 | — | — |
| 2018-07-27 | $59.25 | $65.31 | 960,900 | — | — |
| 2018-07-26 | $59.38 | $65.45 | 521,200 | — | — |
| 2018-07-25 | $58.73 | $64.74 | 696,500 | — | — |
| 2018-07-24 | $58.31 | $64.27 | 969,700 | — | — |
| 2018-07-23 | $59.53 | $65.62 | 614,400 | — | — |
| 2018-07-20 | $59.05 | $65.09 | 469,900 | — | — |
| 2018-07-19 | $59.50 | $65.58 | 547,000 | — | — |
| 2018-07-18 | $58.55 | $64.54 | 701,400 | — | — |
| 2018-07-17 | $57.13 | $62.97 | 667,100 | — | — |
| 2018-07-16 | $56.87 | $62.68 | 504,200 | — | — |
| 2018-07-13 | $57.56 | $63.45 | 755,500 | — | — |
| 2018-07-12 | $57.35 | $63.21 | 581,300 | — | — |
| 2018-07-11 | $57.10 | $62.94 | 613,000 | — | — |
| 2018-07-10 | $56.89 | $62.71 | 636,300 | — | — |
| 2018-07-09 | $57.00 | $62.83 | 445,200 | — | — |
| 2018-07-06 | $57.06 | $62.89 | 828,300 | — | — |
| 2018-07-05 | $56.68 | $62.48 | 466,400 | — | — |
| 2018-07-03 | $56.27 | $62.02 | 416,600 | — | — |
| 2018-07-02 | $55.76 | $61.46 | 1,141,600 | — | — |
| 2018-06-29 | $55.06 | $60.69 | 739,000 | — | — |
| 2018-06-28 | $56.04 | $61.77 | 1,686,900 | — | — |
| 2018-06-27 | $55.08 | $60.71 | 939,200 | — | — |
| 2018-06-26 | $56.35 | $62.11 | 720,800 | — | — |
| 2018-06-25 | $56.02 | $61.75 | 1,393,000 | — | — |
| 2018-06-22 | $57.67 | $63.57 | 1,728,700 | — | — |
| 2018-06-21 | $59.83 | $65.95 | 1,422,200 | — | — |
| 2018-06-20 | $57.76 | $63.67 | 616,500 | — | — |
| 2018-06-19 | $57.94 | $63.86 | 781,400 | — | — |
| 2018-06-18 | $57.10 | $62.94 | 1,039,500 | — | — |
| 2018-06-15 | $57.86 | $63.78 | 3,227,800 | — | — |
| 2018-06-14 | $54.86 | $60.47 | 865,400 | — | — |
| 2018-06-13 | $54.42 | $59.98 | 719,800 | — | — |
| 2018-06-12 | $54.08 | $59.61 | 832,700 | — | — |
| 2018-06-11 | $53.36 | $58.82 | 843,900 | — | — |
| 2018-06-08 | $54.06 | $59.59 | 552,100 | — | — |
| 2018-06-07 | $53.62 | $59.10 | 897,200 | — | — |
| 2018-06-06 | $54.36 | $59.92 | 593,700 | — | — |
| 2018-06-05 | $53.71 | $59.20 | 566,600 | — | — |
| 2018-06-04 | $52.77 | $58.17 | 740,500 | — | — |
| 2018-06-01 | $52.04 | $57.36 | 397,200 | — | — |
| 2018-05-31 | $51.81 | $57.11 | 406,400 | — | — |
| 2018-05-30 | $52.14 | $57.47 | 752,300 | — | — |
| 2018-05-29 | $51.23 | $56.47 | 581,700 | — | — |
| 2018-05-25 | $51.33 | $56.58 | 760,600 | — | — |
| 2018-05-24 | $50.76 | $55.95 | 752,500 | — | — |
| 2018-05-23 | $50.30 | $55.44 | 852,700 | — | — |
| 2018-05-22 | $50.49 | $55.65 | 627,000 | — | — |
| 2018-05-21 | $51.00 | $56.21 | 1,059,700 | — | — |
| 2018-05-18 | $50.41 | $55.56 | 1,570,500 | — | — |
| 2018-05-17 | $52.33 | $57.68 | 588,600 | — | — |
| 2018-05-16 | $52.15 | $57.48 | 737,400 | — | — |
| 2018-05-15 | $51.80 | $57.10 | 1,053,300 | — | — |
| 2018-05-14 | $51.92 | $57.23 | 1,914,200 | — | — |
| 2018-05-11 | $53.56 | $59.04 | 868,600 | — | — |
| 2018-05-10 | $53.76 | $59.26 | 520,000 | — | — |
| 2018-05-09 | $53.17 | $58.61 | 884,200 | — | — |
| 2018-05-08 | $54.13 | $59.35 | 959,600 | — | — |
| 2018-05-07 | $53.25 | $58.38 | 1,097,200 | — | — |
| 2018-05-04 | $52.96 | $58.06 | 1,262,500 | — | — |
| 2018-05-03 | $52.03 | $57.04 | 631,300 | — | — |
| 2018-05-02 | $52.12 | $57.14 | 801,600 | — | — |
| 2018-05-01 | $52.76 | $57.84 | 990,800 | — | — |
| 2018-04-30 | $51.95 | $56.96 | 1,250,400 | — | — |
| 2018-04-27 | $52.83 | $57.92 | 1,375,100 | — | — |
| 2018-04-26 | $52.11 | $57.13 | 2,915,000 | — | — |
| 2018-04-25 | $50.92 | $55.83 | 2,158,900 | — | — |
| 2018-04-24 | $50.65 | $55.53 | 1,214,900 | — | — |
| 2018-04-23 | $51.10 | $56.02 | 1,200,800 | — | — |
| 2018-04-20 | $51.60 | $56.57 | 1,146,600 | — | — |
| 2018-04-19 | $52.33 | $57.37 | 934,100 | — | — |
| 2018-04-18 | $53.07 | $58.18 | 845,500 | — | — |
| 2018-04-17 | $52.54 | $57.60 | 863,100 | — | — |
| 2018-04-16 | $52.35 | $57.39 | 994,700 | — | — |
| 2018-04-13 | $52.19 | $57.22 | 1,143,000 | — | — |
| 2018-04-12 | $50.71 | $55.60 | 809,300 | — | — |
| 2018-04-11 | $51.04 | $55.96 | 1,108,800 | — | — |
| 2018-04-10 | $51.94 | $56.94 | 965,700 | — | — |
| 2018-04-09 | $51.45 | $56.41 | 875,300 | — | — |
| 2018-04-06 | $52.06 | $57.08 | 2,032,600 | — | — |
| 2018-04-05 | $51.74 | $56.72 | 1,954,600 | — | — |
| 2018-04-04 | $50.01 | $54.83 | 1,051,200 | — | — |
| 2018-04-03 | $48.40 | $53.06 | 1,044,100 | — | — |
| 2018-04-02 | $47.47 | $52.04 | 1,122,700 | — | — |
| 2018-03-29 | $48.22 | $52.87 | 996,100 | — | — |
| 2018-03-28 | $48.00 | $52.62 | 837,400 | — | — |
| 2018-03-27 | $48.31 | $52.96 | 943,200 | — | — |
| 2018-03-26 | $47.88 | $52.49 | 1,127,400 | — | — |
| 2018-03-23 | $47.24 | $51.79 | 1,294,400 | — | — |
| 2018-03-22 | $46.98 | $51.51 | 633,400 | — | — |
| 2018-03-21 | $47.94 | $52.56 | 577,900 | — | — |
| 2018-03-20 | $48.44 | $53.11 | 505,800 | — | — |
| 2018-03-19 | $48.00 | $52.62 | 738,100 | — | — |
| 2018-03-16 | $47.85 | $52.46 | 860,300 | — | — |
| 2018-03-15 | $47.62 | $52.21 | 607,200 | — | — |
| 2018-03-14 | $48.30 | $52.95 | 595,200 | — | — |
| 2018-03-13 | $48.66 | $53.35 | 970,700 | — | — |
| 2018-03-12 | $49.07 | $53.80 | 1,131,300 | — | — |
| 2018-03-09 | $49.31 | $54.06 | 803,400 | — | — |
| 2018-03-08 | $49.17 | $53.91 | 1,144,600 | — | — |
| 2018-03-07 | $49.84 | $54.64 | 1,124,700 | — | — |
| 2018-03-06 | $48.55 | $53.23 | 1,092,000 | — | — |
| 2018-03-05 | $48.43 | $53.10 | 969,100 | — | — |
| 2018-03-02 | $48.07 | $52.70 | 1,036,800 | — | — |
| 2018-03-01 | $47.10 | $51.64 | 951,300 | — | — |
| 2018-02-28 | $46.49 | $50.97 | 1,190,400 | — | — |
| 2018-02-27 | $47.27 | $51.82 | 1,165,900 | — | — |
| 2018-02-26 | $48.71 | $53.09 | 825,100 | — | — |
| 2018-02-23 | $48.52 | $52.88 | 1,265,300 | — | — |
| 2018-02-22 | $47.93 | $52.23 | 3,427,100 | — | — |
| 2018-02-21 | $46.22 | $50.37 | 2,305,600 | — | — |
| 2018-02-20 | $45.61 | $49.71 | 1,784,800 | — | — |
| 2018-02-16 | $46.53 | $50.71 | 925,500 | — | — |
| 2018-02-15 | $47.06 | $51.29 | 612,100 | — | — |
| 2018-02-14 | $46.37 | $50.53 | 835,700 | — | — |
| 2018-02-13 | $45.21 | $49.27 | 783,500 | — | — |
| 2018-02-12 | $45.44 | $49.52 | 1,143,200 | — | — |
| 2018-02-09 | $45.14 | $49.19 | 1,622,700 | — | — |
| 2018-02-08 | $44.50 | $48.50 | 1,016,300 | — | — |
| 2018-02-07 | $46.16 | $50.31 | 1,137,100 | — | — |
| 2018-02-06 | $46.65 | $50.84 | 1,572,600 | — | — |
| 2018-02-05 | $47.11 | $51.34 | 1,382,100 | — | — |
| 2018-02-02 | $49.33 | $53.76 | 1,660,100 | — | — |
| 2018-02-01 | $50.89 | $55.46 | 1,926,200 | — | — |
| 2018-01-31 | $49.19 | $53.61 | 730,000 | — | — |
| 2018-01-30 | $48.77 | $53.15 | 771,000 | — | — |
| 2018-01-29 | $49.77 | $54.24 | 838,200 | — | — |
| 2018-01-26 | $50.05 | $54.55 | 943,700 | — | — |
| 2018-01-25 | $49.41 | $53.85 | 606,700 | — | — |
| 2018-01-24 | $49.34 | $53.77 | 525,800 | — | — |
| 2018-01-23 | $49.32 | $53.75 | 661,400 | — | — |
| 2018-01-22 | $48.90 | $53.29 | 1,262,000 | — | — |
| 2018-01-19 | $48.34 | $52.68 | 824,900 | — | — |
| 2018-01-18 | $47.74 | $52.03 | 592,200 | — | — |
| 2018-01-17 | $47.59 | $51.86 | 810,500 | — | — |
| 2018-01-16 | $47.63 | $51.91 | 1,118,600 | — | — |
| 2018-01-12 | $48.18 | $52.51 | 832,900 | — | — |
| 2018-01-11 | $48.12 | $52.44 | 1,050,400 | — | — |
| 2018-01-10 | $47.24 | $51.48 | 1,189,400 | — | — |
| 2018-01-09 | $47.42 | $51.68 | 995,200 | — | — |
| 2018-01-08 | $48.50 | $52.86 | 1,479,400 | — | — |
| 2018-01-05 | $50.21 | $54.72 | 845,900 | — | — |
| 2018-01-04 | $50.19 | $54.70 | 795,200 | — | — |
| 2018-01-03 | $50.41 | $54.94 | 970,000 | — | — |
| 2018-01-02 | $49.31 | $53.74 | 1,341,300 | — | — |