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
- 1992-06-05 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 | $34.66 | $48.10 | 3,171,200 | — | — |
| 2018-12-28 | $34.59 | $48.01 | 4,254,100 | — | — |
| 2018-12-27 | $34.56 | $47.96 | 4,304,100 | — | — |
| 2018-12-26 | $34.18 | $47.44 | 4,646,900 | — | — |
| 2018-12-24 | $32.96 | $45.74 | 3,037,600 | — | — |
| 2018-12-21 | $33.62 | $46.66 | 8,964,100 | — | — |
| 2018-12-20 | $35.06 | $48.66 | 6,612,900 | — | — |
| 2018-12-19 | $35.64 | $49.46 | 7,630,600 | — | — |
| 2018-12-18 | $36.04 | $50.02 | 8,140,300 | — | — |
| 2018-12-17 | $35.30 | $48.99 | 4,264,600 | — | — |
| 2018-12-14 | $35.50 | $49.27 | 5,763,600 | — | — |
| 2018-12-13 | $36.08 | $50.07 | 2,901,300 | — | — |
| 2018-12-12 | $35.97 | $49.92 | 3,102,100 | — | — |
| 2018-12-11 | $35.74 | $49.60 | 2,998,500 | — | — |
| 2018-12-10 | $35.92 | $49.85 | 3,576,700 | — | — |
| 2018-12-07 | $36.46 | $50.60 | 3,591,600 | — | — |
| 2018-12-06 | $36.96 | $51.29 | 4,474,900 | — | — |
| 2018-12-04 | $36.28 | $50.35 | 7,758,800 | — | — |
| 2018-12-03 | $37.99 | $52.72 | 4,057,300 | — | — |
| 2018-11-30 | $37.22 | $51.66 | 5,027,900 | — | — |
| 2018-11-29 | $37.35 | $51.84 | 5,969,500 | — | — |
| 2018-11-28 | $37.32 | $51.79 | 5,350,700 | — | — |
| 2018-11-27 | $36.30 | $50.38 | 4,578,700 | — | — |
| 2018-11-26 | $36.12 | $50.13 | 7,857,400 | — | — |
| 2018-11-23 | $35.81 | $49.70 | 2,377,200 | — | — |
| 2018-11-21 | $35.80 | $49.48 | 7,050,400 | — | — |
| 2018-11-20 | $34.86 | $48.18 | 7,180,900 | — | — |
| 2018-11-19 | $34.96 | $48.32 | 7,941,600 | — | — |
| 2018-11-16 | $34.78 | $48.07 | 4,968,000 | — | — |
| 2018-11-15 | $33.58 | $46.41 | 9,570,800 | — | — |
| 2018-11-14 | $34.48 | $47.65 | 5,582,600 | — | — |
| 2018-11-13 | $34.69 | $47.94 | 7,578,300 | — | — |
| 2018-11-12 | $33.89 | $46.84 | 6,772,300 | — | — |
| 2018-11-09 | $34.40 | $47.54 | 8,825,300 | — | — |
| 2018-11-08 | $34.22 | $47.29 | 12,309,400 | — | — |
| 2018-11-07 | $37.59 | $51.95 | 5,375,600 | — | — |
| 2018-11-06 | $37.49 | $51.81 | 3,696,300 | — | — |
| 2018-11-05 | $37.36 | $51.63 | 5,551,300 | — | — |
| 2018-11-02 | $36.09 | $49.88 | 5,086,400 | — | — |
| 2018-11-01 | $36.97 | $51.09 | 6,087,900 | — | — |
| 2018-10-31 | $35.96 | $49.70 | 5,675,100 | — | — |
| 2018-10-30 | $36.36 | $50.25 | 6,062,100 | — | — |
| 2018-10-29 | $35.04 | $48.43 | 5,295,000 | — | — |
| 2018-10-26 | $36.05 | $49.82 | 7,993,100 | — | — |
| 2018-10-25 | $35.62 | $49.23 | 6,350,200 | — | — |
| 2018-10-24 | $34.42 | $47.57 | 7,610,700 | — | — |
| 2018-10-23 | $35.68 | $49.31 | 10,296,300 | — | — |
| 2018-10-22 | $34.97 | $48.33 | 8,075,600 | — | — |
| 2018-10-19 | $35.92 | $49.64 | 4,972,600 | — | — |
| 2018-10-18 | $37.38 | $51.66 | 3,989,000 | — | — |
| 2018-10-17 | $37.78 | $52.21 | 6,704,200 | — | — |
| 2018-10-16 | $38.65 | $53.42 | 4,648,000 | — | — |
| 2018-10-15 | $37.68 | $52.07 | 3,435,700 | — | — |
| 2018-10-12 | $37.63 | $52.01 | 4,428,700 | — | — |
| 2018-10-11 | $37.92 | $52.41 | 5,898,600 | — | — |
| 2018-10-10 | $38.27 | $52.89 | 7,801,300 | — | — |
| 2018-10-09 | $39.39 | $54.44 | 5,180,000 | — | — |
| 2018-10-08 | $40.65 | $56.18 | 5,072,100 | — | — |
| 2018-10-05 | $40.26 | $55.64 | 8,087,300 | — | — |
| 2018-10-04 | $40.50 | $55.97 | 5,878,100 | — | — |
| 2018-10-03 | $41.48 | $57.33 | 5,071,300 | — | — |
| 2018-10-02 | $42.59 | $58.86 | 3,935,100 | — | — |
| 2018-10-01 | $42.22 | $58.35 | 3,064,900 | — | — |
| 2018-09-28 | $42.18 | $58.29 | 3,742,900 | — | — |
| 2018-09-27 | $41.83 | $57.81 | 2,714,700 | — | — |
| 2018-09-26 | $42.55 | $58.81 | 2,939,200 | — | — |
| 2018-09-25 | $42.99 | $59.41 | 4,203,100 | — | — |
| 2018-09-24 | $41.95 | $57.98 | 4,805,200 | — | — |
| 2018-09-21 | $42.41 | $58.61 | 5,058,400 | — | — |
| 2018-09-20 | $42.54 | $58.79 | 3,330,000 | — | — |
| 2018-09-19 | $42.62 | $58.90 | 2,320,400 | — | — |
| 2018-09-18 | $43.18 | $59.68 | 2,387,300 | — | — |
| 2018-09-17 | $42.54 | $58.79 | 2,743,700 | — | — |
| 2018-09-14 | $43.00 | $59.43 | 3,170,700 | — | — |
| 2018-09-13 | $42.66 | $58.96 | 5,446,700 | — | — |
| 2018-09-12 | $43.50 | $60.12 | 5,237,100 | — | — |
| 2018-09-11 | $42.99 | $59.41 | 4,619,100 | — | — |
| 2018-09-10 | $42.87 | $59.25 | 2,966,700 | — | — |
| 2018-09-07 | $42.99 | $59.41 | 4,901,400 | — | — |
| 2018-09-06 | $44.77 | $61.87 | 2,062,100 | — | — |
| 2018-09-05 | $45.11 | $62.34 | 2,306,400 | — | — |
| 2018-09-04 | $44.68 | $61.75 | 2,035,800 | — | — |
| 2018-08-31 | $44.51 | $61.51 | 2,600,300 | — | — |
| 2018-08-30 | $44.52 | $61.53 | 2,079,700 | — | — |
| 2018-08-29 | $45.14 | $62.38 | 1,779,400 | — | — |
| 2018-08-28 | $45.32 | $62.63 | 2,330,800 | — | — |
| 2018-08-27 | $45.38 | $62.72 | 1,945,800 | — | — |
| 2018-08-24 | $44.96 | $62.14 | 2,140,400 | — | — |
| 2018-08-23 | $44.97 | $62.15 | 2,079,800 | — | — |
| 2018-08-22 | $45.70 | $63.16 | 3,281,400 | — | — |
| 2018-08-21 | $46.47 | $64.22 | 7,279,200 | — | — |
| 2018-08-20 | $44.79 | $61.90 | 3,645,500 | — | — |
| 2018-08-17 | $44.38 | $61.33 | 2,898,500 | — | — |
| 2018-08-16 | $44.32 | $61.25 | 2,584,000 | — | — |
| 2018-08-15 | $43.83 | $60.57 | 2,939,300 | — | — |
| 2018-08-14 | $43.99 | $60.80 | 3,133,900 | — | — |
| 2018-08-13 | $43.52 | $60.15 | 3,764,600 | — | — |
| 2018-08-10 | $44.92 | $62.08 | 3,576,800 | — | — |
| 2018-08-09 | $45.00 | $62.19 | 3,887,300 | — | — |
| 2018-08-08 | $44.10 | $60.95 | 2,059,800 | — | — |
| 2018-08-07 | $44.29 | $61.21 | 2,865,700 | — | — |
| 2018-08-06 | $43.78 | $60.33 | 4,925,600 | — | — |
| 2018-08-03 | $43.78 | $60.33 | 3,184,300 | — | — |
| 2018-08-02 | $43.78 | $60.33 | 4,229,200 | — | — |
| 2018-08-01 | $43.84 | $60.42 | 6,028,500 | — | — |
| 2018-07-31 | $43.70 | $60.22 | 10,402,800 | — | — |
| 2018-07-30 | $43.70 | $60.22 | 6,048,500 | — | — |
| 2018-07-27 | $43.90 | $60.50 | 9,672,900 | — | — |
| 2018-07-26 | $43.84 | $60.42 | 13,483,300 | — | — |
| 2018-07-25 | $39.54 | $54.49 | 9,116,600 | — | — |
| 2018-07-24 | $40.38 | $55.65 | 5,638,800 | — | — |
| 2018-07-23 | $41.88 | $57.71 | 4,418,200 | — | — |
| 2018-07-20 | $42.55 | $58.64 | 2,796,000 | — | — |
| 2018-07-19 | $43.28 | $59.64 | 3,049,800 | — | — |
| 2018-07-18 | $43.25 | $59.60 | 2,918,400 | — | — |
| 2018-07-17 | $43.22 | $59.56 | 5,072,500 | — | — |
| 2018-07-16 | $41.98 | $57.85 | 3,769,600 | — | — |
| 2018-07-13 | $41.47 | $57.15 | 3,689,500 | — | — |
| 2018-07-12 | $41.66 | $57.41 | 5,003,900 | — | — |
| 2018-07-11 | $41.16 | $56.72 | 2,255,700 | — | — |
| 2018-07-10 | $41.53 | $57.23 | 3,254,300 | — | — |
| 2018-07-09 | $41.82 | $57.63 | 3,249,700 | — | — |
| 2018-07-06 | $41.42 | $57.08 | 2,569,800 | — | — |
| 2018-07-05 | $41.33 | $56.96 | 3,081,300 | — | — |
| 2018-07-03 | $41.12 | $56.67 | 1,775,200 | — | — |
| 2018-07-02 | $41.07 | $56.60 | 2,965,100 | — | — |
| 2018-06-29 | $41.00 | $56.50 | 4,512,700 | — | — |
| 2018-06-28 | $40.46 | $55.76 | 5,000,400 | — | — |
| 2018-06-27 | $40.09 | $55.25 | 4,360,800 | — | — |
| 2018-06-26 | $40.45 | $55.74 | 4,058,900 | — | — |
| 2018-06-25 | $40.06 | $55.21 | 3,906,600 | — | — |
| 2018-06-22 | $40.75 | $56.16 | 4,283,400 | — | — |
| 2018-06-21 | $41.31 | $56.93 | 2,634,300 | — | — |
| 2018-06-20 | $41.78 | $57.58 | 4,126,300 | — | — |
| 2018-06-19 | $41.71 | $57.48 | 3,482,600 | — | — |
| 2018-06-18 | $41.93 | $57.78 | 5,366,300 | — | — |
| 2018-06-15 | $42.84 | $59.04 | 6,097,700 | — | — |
| 2018-06-14 | $43.08 | $59.37 | 3,651,900 | — | — |
| 2018-06-13 | $43.04 | $59.31 | 7,298,100 | — | — |
| 2018-06-12 | $44.92 | $61.90 | 3,612,000 | — | — |
| 2018-06-11 | $44.05 | $60.70 | 3,031,400 | — | — |
| 2018-06-08 | $44.19 | $60.90 | 6,697,600 | — | — |
| 2018-06-07 | $42.44 | $58.49 | 3,059,300 | — | — |
| 2018-06-06 | $42.34 | $58.35 | 3,661,400 | — | — |
| 2018-06-05 | $41.99 | $57.87 | 2,956,600 | — | — |
| 2018-06-04 | $42.09 | $58.00 | 3,286,500 | — | — |
| 2018-06-01 | $42.21 | $58.17 | 3,009,900 | — | — |
| 2018-05-31 | $42.21 | $58.17 | 5,071,500 | — | — |
| 2018-05-30 | $42.39 | $58.42 | 4,198,100 | — | — |
| 2018-05-29 | $43.03 | $59.30 | 4,838,800 | — | — |
| 2018-05-25 | $42.66 | $58.79 | 3,126,000 | — | — |
| 2018-05-24 | $41.80 | $57.60 | 5,024,800 | — | — |
| 2018-05-23 | $41.55 | $57.26 | 3,718,800 | — | — |
| 2018-05-22 | $40.87 | $56.32 | 3,744,800 | — | — |
| 2018-05-21 | $41.62 | $57.36 | 3,883,500 | — | — |
| 2018-05-18 | $41.84 | $57.66 | 2,952,900 | — | — |
| 2018-05-17 | $41.39 | $57.04 | 4,026,400 | — | — |
| 2018-05-16 | $40.97 | $56.46 | 6,701,900 | — | — |
| 2018-05-15 | $40.58 | $55.92 | 10,975,700 | — | — |
| 2018-05-14 | $43.51 | $59.96 | 5,257,300 | — | — |
| 2018-05-11 | $43.87 | $60.46 | 2,395,000 | — | — |
| 2018-05-10 | $43.87 | $60.46 | 2,533,800 | — | — |
| 2018-05-09 | $43.63 | $59.95 | 4,168,800 | — | — |
| 2018-05-08 | $44.92 | $61.73 | 2,152,300 | — | — |
| 2018-05-07 | $44.99 | $61.82 | 2,847,200 | — | — |
| 2018-05-04 | $44.71 | $61.44 | 2,165,900 | — | — |
| 2018-05-03 | $44.39 | $61.00 | 6,870,100 | — | — |
| 2018-05-02 | $43.61 | $59.93 | 3,394,500 | — | — |
| 2018-05-01 | $44.24 | $60.79 | 3,406,400 | — | — |
| 2018-04-30 | $44.14 | $60.65 | 3,422,900 | — | — |
| 2018-04-27 | $45.13 | $62.01 | 4,014,900 | — | — |
| 2018-04-26 | $45.47 | $62.48 | 7,143,400 | — | — |
| 2018-04-25 | $44.93 | $61.74 | 6,302,000 | — | — |
| 2018-04-24 | $43.74 | $60.10 | 5,673,600 | — | — |
| 2018-04-23 | $43.47 | $59.73 | 3,949,900 | — | — |
| 2018-04-20 | $43.01 | $59.10 | 4,846,100 | — | — |
| 2018-04-19 | $43.76 | $60.13 | 7,345,400 | — | — |
| 2018-04-18 | $45.57 | $62.62 | 3,197,400 | — | — |
| 2018-04-17 | $45.43 | $62.43 | 3,840,800 | — | — |
| 2018-04-16 | $44.79 | $61.55 | 2,311,000 | — | — |
| 2018-04-13 | $44.48 | $61.12 | 4,194,200 | — | — |
| 2018-04-12 | $44.22 | $60.76 | 3,866,700 | — | — |
| 2018-04-11 | $44.52 | $61.18 | 2,829,800 | — | — |
| 2018-04-10 | $45.33 | $62.29 | 3,791,800 | — | — |
| 2018-04-09 | $45.08 | $61.95 | 2,323,500 | — | — |
| 2018-04-06 | $45.35 | $62.32 | 3,366,500 | — | — |
| 2018-04-05 | $46.56 | $63.98 | 4,682,900 | — | — |
| 2018-04-04 | $45.63 | $62.70 | 6,552,600 | — | — |
| 2018-04-03 | $42.88 | $58.92 | 4,451,600 | — | — |
| 2018-04-02 | $42.31 | $58.14 | 4,287,900 | — | — |
| 2018-03-29 | $43.84 | $60.24 | 3,396,100 | — | — |
| 2018-03-28 | $43.28 | $59.47 | 3,117,300 | — | — |
| 2018-03-27 | $43.77 | $60.15 | 4,228,500 | — | — |
| 2018-03-26 | $44.68 | $61.40 | 4,414,300 | — | — |
| 2018-03-23 | $43.30 | $59.50 | 3,678,400 | — | — |
| 2018-03-22 | $43.56 | $59.86 | 3,395,500 | — | — |
| 2018-03-21 | $44.44 | $61.07 | 4,966,200 | — | — |
| 2018-03-20 | $43.18 | $59.34 | 1,316,600 | — | — |
| 2018-03-19 | $43.54 | $59.83 | 2,527,900 | — | — |
| 2018-03-16 | $43.76 | $60.13 | 3,355,400 | — | — |
| 2018-03-15 | $43.45 | $59.71 | 2,973,100 | — | — |
| 2018-03-14 | $44.39 | $61.00 | 4,958,000 | — | — |
| 2018-03-13 | $44.76 | $61.51 | 5,324,400 | — | — |
| 2018-03-12 | $44.34 | $60.93 | 2,671,800 | — | — |
| 2018-03-09 | $43.80 | $60.19 | 2,777,500 | — | — |
| 2018-03-08 | $43.59 | $59.90 | 4,176,300 | — | — |
| 2018-03-07 | $43.45 | $59.71 | 3,937,200 | — | — |
| 2018-03-06 | $43.44 | $59.69 | 5,429,300 | — | — |
| 2018-03-05 | $42.22 | $58.02 | 4,592,900 | — | — |
| 2018-03-02 | $42.05 | $57.78 | 4,976,000 | — | — |
| 2018-03-01 | $42.28 | $58.10 | 9,601,400 | — | — |
| 2018-02-28 | $41.90 | $57.58 | 9,253,700 | — | — |
| 2018-02-27 | $43.35 | $59.57 | 4,954,100 | — | — |
| 2018-02-26 | $44.30 | $60.87 | 4,796,000 | — | — |
| 2018-02-23 | $44.47 | $61.11 | 3,901,200 | — | — |
| 2018-02-22 | $44.26 | $60.82 | 3,527,200 | — | — |
| 2018-02-21 | $44.93 | $61.57 | 5,067,200 | — | — |
| 2018-02-20 | $45.16 | $61.88 | 5,088,400 | — | — |
| 2018-02-16 | $45.57 | $62.45 | 6,271,700 | — | — |
| 2018-02-15 | $45.11 | $61.81 | 7,143,500 | — | — |
| 2018-02-14 | $45.42 | $62.24 | 5,377,600 | — | — |
| 2018-02-13 | $44.85 | $61.46 | 5,842,400 | — | — |
| 2018-02-12 | $44.84 | $61.44 | 7,880,100 | — | — |
| 2018-02-09 | $44.08 | $60.40 | 9,567,400 | — | — |
| 2018-02-08 | $44.55 | $61.05 | 6,733,800 | — | — |
| 2018-02-07 | $46.29 | $63.43 | 8,490,300 | — | — |
| 2018-02-06 | $46.11 | $63.19 | 8,093,200 | — | — |
| 2018-02-05 | $44.74 | $61.31 | 7,225,400 | — | — |
| 2018-02-02 | $46.37 | $63.54 | 7,556,700 | — | — |
| 2018-02-01 | $48.08 | $65.88 | 6,072,700 | — | — |
| 2018-01-31 | $49.05 | $67.21 | 10,727,100 | — | — |
| 2018-01-30 | $48.53 | $66.50 | 8,820,300 | — | — |
| 2018-01-29 | $48.32 | $66.21 | 9,399,900 | — | — |
| 2018-01-26 | $50.35 | $69.00 | 4,982,600 | — | — |
| 2018-01-25 | $50.35 | $69.00 | 7,394,200 | — | — |
| 2018-01-24 | $51.85 | $71.05 | 3,310,700 | — | — |
| 2018-01-23 | $52.38 | $71.78 | 3,872,300 | — | — |
| 2018-01-22 | $52.37 | $71.76 | 4,770,800 | — | — |
| 2018-01-19 | $51.48 | $70.54 | 3,502,900 | — | — |
| 2018-01-18 | $50.94 | $69.80 | 3,931,900 | — | — |
| 2018-01-17 | $52.10 | $71.39 | 2,935,800 | — | — |
| 2018-01-16 | $50.83 | $69.65 | 2,336,100 | — | — |
| 2018-01-12 | $51.91 | $71.13 | 1,781,100 | — | — |
| 2018-01-11 | $52.04 | $71.31 | 4,170,700 | — | — |
| 2018-01-10 | $50.97 | $69.84 | 4,583,900 | — | — |
| 2018-01-09 | $52.83 | $72.39 | 3,474,000 | — | — |
| 2018-01-08 | $52.87 | $72.45 | 3,389,100 | — | — |
| 2018-01-05 | $52.49 | $71.93 | 2,732,500 | — | — |
| 2018-01-04 | $52.07 | $71.35 | 3,087,000 | — | — |
| 2018-01-03 | $52.86 | $72.43 | 4,104,500 | — | — |
| 2018-01-02 | $51.06 | $69.97 | 3,356,400 | — | — |