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
- 1992-08-18 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 | $41.68 | $261.62 | 245,100 | — | — |
| 2018-12-28 | $41.98 | $263.50 | 217,700 | — | — |
| 2018-12-27 | $41.61 | $261.18 | 314,600 | — | — |
| 2018-12-26 | $41.98 | $263.50 | 187,200 | — | — |
| 2018-12-24 | $40.59 | $254.78 | 217,600 | — | — |
| 2018-12-21 | $42.96 | $269.66 | 535,900 | — | — |
| 2018-12-20 | $43.57 | $273.48 | 197,600 | — | — |
| 2018-12-19 | $43.66 | $272.86 | 207,400 | — | — |
| 2018-12-18 | $43.63 | $272.67 | 196,600 | — | — |
| 2018-12-17 | $43.01 | $268.79 | 257,500 | — | — |
| 2018-12-14 | $44.03 | $275.17 | 85,400 | — | — |
| 2018-12-13 | $44.28 | $276.73 | 134,100 | — | — |
| 2018-12-12 | $44.05 | $275.29 | 186,300 | — | — |
| 2018-12-11 | $44.77 | $279.79 | 164,500 | — | — |
| 2018-12-10 | $44.01 | $275.04 | 207,500 | — | — |
| 2018-12-07 | $44.51 | $278.17 | 458,000 | — | — |
| 2018-12-06 | $44.00 | $274.98 | 842,400 | — | — |
| 2018-12-04 | $45.63 | $285.17 | 169,100 | — | — |
| 2018-12-03 | $46.85 | $292.79 | 173,400 | — | — |
| 2018-11-30 | $46.44 | $290.23 | 335,100 | — | — |
| 2018-11-29 | $45.26 | $282.86 | 174,100 | — | — |
| 2018-11-28 | $45.15 | $282.17 | 459,300 | — | — |
| 2018-11-27 | $44.69 | $279.29 | 291,000 | — | — |
| 2018-11-26 | $44.54 | $278.36 | 126,500 | — | — |
| 2018-11-23 | $44.83 | $280.17 | 60,100 | — | — |
| 2018-11-21 | $44.68 | $279.23 | 111,800 | — | — |
| 2018-11-20 | $44.67 | $279.17 | 266,600 | — | — |
| 2018-11-19 | $45.08 | $280.54 | 187,800 | — | — |
| 2018-11-16 | $44.64 | $277.81 | 280,600 | — | — |
| 2018-11-15 | $43.81 | $272.64 | 311,300 | — | — |
| 2018-11-14 | $44.80 | $278.80 | 229,400 | — | — |
| 2018-11-13 | $45.55 | $283.47 | 146,000 | — | — |
| 2018-11-12 | $45.66 | $284.15 | 149,700 | — | — |
| 2018-11-09 | $45.61 | $283.84 | 153,400 | — | — |
| 2018-11-08 | $45.77 | $284.84 | 209,300 | — | — |
| 2018-11-07 | $45.18 | $281.17 | 211,900 | — | — |
| 2018-11-06 | $45.44 | $282.78 | 574,000 | — | — |
| 2018-11-05 | $42.95 | $267.29 | 297,100 | — | — |
| 2018-11-02 | $42.20 | $262.62 | 186,600 | — | — |
| 2018-11-01 | $43.27 | $269.28 | 167,300 | — | — |
| 2018-10-31 | $42.77 | $266.17 | 212,800 | — | — |
| 2018-10-30 | $43.77 | $272.39 | 143,800 | — | — |
| 2018-10-29 | $43.29 | $269.40 | 167,700 | — | — |
| 2018-10-26 | $42.90 | $266.98 | 226,700 | — | — |
| 2018-10-25 | $43.72 | $272.08 | 220,600 | — | — |
| 2018-10-24 | $43.43 | $270.27 | 315,800 | — | — |
| 2018-10-23 | $42.94 | $267.23 | 136,600 | — | — |
| 2018-10-22 | $42.82 | $266.48 | 162,200 | — | — |
| 2018-10-19 | $43.44 | $269.15 | 217,200 | — | — |
| 2018-10-18 | $43.44 | $269.15 | 162,700 | — | — |
| 2018-10-17 | $43.69 | $270.70 | 183,500 | — | — |
| 2018-10-16 | $43.66 | $270.52 | 201,100 | — | — |
| 2018-10-15 | $42.28 | $261.97 | 130,800 | — | — |
| 2018-10-12 | $42.11 | $260.91 | 179,900 | — | — |
| 2018-10-11 | $42.86 | $265.56 | 288,600 | — | — |
| 2018-10-10 | $44.57 | $276.16 | 357,400 | — | — |
| 2018-10-09 | $44.00 | $272.62 | 162,400 | — | — |
| 2018-10-08 | $43.48 | $269.40 | 148,900 | — | — |
| 2018-10-05 | $42.55 | $263.64 | 89,900 | — | — |
| 2018-10-04 | $42.50 | $263.33 | 191,100 | — | — |
| 2018-10-03 | $42.61 | $264.01 | 108,800 | — | — |
| 2018-10-02 | $43.21 | $267.73 | 124,800 | — | — |
| 2018-10-01 | $43.49 | $269.46 | 215,800 | — | — |
| 2018-09-28 | $44.11 | $273.31 | 214,000 | — | — |
| 2018-09-27 | $43.31 | $268.35 | 123,600 | — | — |
| 2018-09-26 | $43.02 | $266.55 | 119,100 | — | — |
| 2018-09-25 | $43.48 | $269.40 | 100,400 | — | — |
| 2018-09-24 | $43.40 | $268.91 | 151,500 | — | — |
| 2018-09-21 | $44.38 | $274.98 | 357,700 | — | — |
| 2018-09-20 | $44.54 | $275.97 | 147,300 | — | — |
| 2018-09-19 | $44.10 | $273.24 | 193,500 | — | — |
| 2018-09-18 | $45.08 | $278.14 | 115,500 | — | — |
| 2018-09-17 | $45.60 | $281.35 | 125,100 | — | — |
| 2018-09-14 | $45.32 | $279.62 | 128,400 | — | — |
| 2018-09-13 | $45.60 | $281.35 | 76,900 | — | — |
| 2018-09-12 | $45.17 | $278.69 | 111,100 | — | — |
| 2018-09-11 | $45.43 | $280.30 | 113,100 | — | — |
| 2018-09-10 | $45.29 | $279.43 | 137,200 | — | — |
| 2018-09-07 | $45.37 | $279.93 | 167,600 | — | — |
| 2018-09-06 | $46.39 | $286.22 | 126,700 | — | — |
| 2018-09-05 | $45.83 | $282.77 | 134,900 | — | — |
| 2018-09-04 | $45.53 | $280.92 | 137,800 | — | — |
| 2018-08-31 | $46.45 | $286.59 | 178,500 | — | — |
| 2018-08-30 | $46.10 | $284.43 | 93,000 | — | — |
| 2018-08-29 | $46.10 | $284.43 | 120,100 | — | — |
| 2018-08-28 | $45.92 | $283.32 | 99,000 | — | — |
| 2018-08-27 | $45.34 | $279.74 | 132,600 | — | — |
| 2018-08-24 | $45.68 | $281.84 | 115,600 | — | — |
| 2018-08-23 | $45.55 | $281.04 | 85,200 | — | — |
| 2018-08-22 | $45.66 | $281.72 | 108,400 | — | — |
| 2018-08-21 | $45.87 | $281.84 | 193,100 | — | — |
| 2018-08-20 | $45.77 | $281.23 | 254,300 | — | — |
| 2018-08-17 | $45.82 | $281.53 | 191,000 | — | — |
| 2018-08-16 | $45.30 | $278.34 | 253,200 | — | — |
| 2018-08-15 | $44.82 | $275.39 | 188,300 | — | — |
| 2018-08-14 | $44.24 | $271.83 | 250,000 | — | — |
| 2018-08-13 | $43.46 | $267.03 | 156,900 | — | — |
| 2018-08-10 | $43.16 | $265.19 | 157,800 | — | — |
| 2018-08-09 | $43.29 | $265.99 | 178,700 | — | — |
| 2018-08-08 | $42.33 | $260.09 | 121,200 | — | — |
| 2018-08-07 | $42.91 | $263.65 | 102,900 | — | — |
| 2018-08-06 | $42.67 | $262.18 | 112,500 | — | — |
| 2018-08-03 | $42.61 | $261.81 | 143,700 | — | — |
| 2018-08-02 | $42.06 | $258.43 | 88,800 | — | — |
| 2018-08-01 | $42.24 | $259.54 | 110,900 | — | — |
| 2018-07-31 | $42.17 | $259.11 | 194,300 | — | — |
| 2018-07-30 | $41.56 | $255.36 | 134,900 | — | — |
| 2018-07-27 | $41.22 | $253.27 | 236,900 | — | — |
| 2018-07-26 | $41.62 | $255.73 | 118,100 | — | — |
| 2018-07-25 | $41.46 | $254.74 | 161,000 | — | — |
| 2018-07-24 | $40.97 | $251.73 | 186,500 | — | — |
| 2018-07-23 | $41.40 | $254.38 | 145,600 | — | — |
| 2018-07-20 | $41.70 | $256.22 | 136,200 | — | — |
| 2018-07-19 | $42.05 | $257.20 | 141,600 | — | — |
| 2018-07-18 | $41.17 | $251.82 | 162,400 | — | — |
| 2018-07-17 | $41.41 | $253.29 | 279,900 | — | — |
| 2018-07-16 | $41.81 | $255.73 | 152,200 | — | — |
| 2018-07-13 | $42.16 | $257.88 | 147,200 | — | — |
| 2018-07-12 | $42.39 | $259.28 | 187,900 | — | — |
| 2018-07-11 | $42.35 | $259.04 | 300,900 | — | — |
| 2018-07-10 | $42.67 | $260.99 | 310,500 | — | — |
| 2018-07-09 | $42.99 | $262.95 | 224,400 | — | — |
| 2018-07-06 | $43.90 | $268.52 | 168,200 | — | — |
| 2018-07-05 | $43.74 | $267.54 | 195,300 | — | — |
| 2018-07-03 | $43.12 | $263.75 | 207,800 | — | — |
| 2018-07-02 | $42.89 | $262.34 | 205,800 | — | — |
| 2018-06-29 | $42.74 | $261.42 | 227,900 | — | — |
| 2018-06-28 | $42.87 | $262.22 | 141,800 | — | — |
| 2018-06-27 | $42.51 | $260.02 | 135,100 | — | — |
| 2018-06-26 | $42.85 | $262.10 | 182,700 | — | — |
| 2018-06-25 | $42.68 | $261.06 | 157,000 | — | — |
| 2018-06-22 | $42.41 | $259.40 | 455,800 | — | — |
| 2018-06-21 | $42.29 | $258.67 | 246,200 | — | — |
| 2018-06-20 | $42.40 | $259.34 | 405,000 | — | — |
| 2018-06-19 | $42.04 | $255.98 | 330,500 | — | — |
| 2018-06-18 | $42.43 | $258.35 | 146,700 | — | — |
| 2018-06-15 | $42.48 | $258.66 | 302,000 | — | — |
| 2018-06-14 | $42.42 | $258.29 | 134,200 | — | — |
| 2018-06-13 | $41.62 | $253.42 | 193,900 | — | — |
| 2018-06-12 | $42.26 | $257.32 | 194,700 | — | — |
| 2018-06-11 | $41.63 | $253.48 | 135,400 | — | — |
| 2018-06-08 | $41.58 | $253.18 | 183,300 | — | — |
| 2018-06-07 | $41.62 | $253.42 | 306,700 | — | — |
| 2018-06-06 | $41.49 | $252.63 | 226,900 | — | — |
| 2018-06-05 | $41.45 | $252.39 | 217,100 | — | — |
| 2018-06-04 | $41.86 | $254.88 | 344,000 | — | — |
| 2018-06-01 | $41.52 | $252.81 | 390,500 | — | — |
| 2018-05-31 | $41.14 | $250.50 | 415,200 | — | — |
| 2018-05-30 | $41.25 | $251.17 | 232,200 | — | — |
| 2018-05-29 | $40.66 | $247.58 | 245,000 | — | — |
| 2018-05-25 | $40.13 | $244.35 | 121,900 | — | — |
| 2018-05-24 | $39.92 | $243.07 | 194,500 | — | — |
| 2018-05-23 | $39.59 | $241.06 | 375,100 | — | — |
| 2018-05-22 | $39.40 | $239.90 | 297,900 | — | — |
| 2018-05-21 | $39.49 | $239.30 | 244,600 | — | — |
| 2018-05-18 | $39.01 | $236.39 | 295,000 | — | — |
| 2018-05-17 | $39.06 | $236.69 | 347,300 | — | — |
| 2018-05-16 | $39.14 | $237.17 | 338,900 | — | — |
| 2018-05-15 | $38.94 | $235.96 | 383,700 | — | — |
| 2018-05-14 | $39.45 | $239.05 | 445,300 | — | — |
| 2018-05-11 | $39.33 | $238.33 | 327,200 | — | — |
| 2018-05-10 | $39.23 | $237.72 | 410,100 | — | — |
| 2018-05-09 | $38.13 | $231.05 | 328,300 | — | — |
| 2018-05-08 | $37.47 | $227.05 | 197,700 | — | — |
| 2018-05-07 | $37.59 | $227.78 | 170,400 | — | — |
| 2018-05-04 | $37.20 | $225.42 | 139,300 | — | — |
| 2018-05-03 | $36.74 | $222.63 | 220,400 | — | — |
| 2018-05-02 | $36.58 | $221.66 | 237,400 | — | — |
| 2018-05-01 | $36.86 | $223.36 | 270,200 | — | — |
| 2018-04-30 | $36.15 | $219.06 | 361,500 | — | — |
| 2018-04-27 | $36.14 | $219.00 | 264,300 | — | — |
| 2018-04-26 | $35.28 | $213.78 | 360,800 | — | — |
| 2018-04-25 | $34.85 | $211.18 | 277,000 | — | — |
| 2018-04-24 | $35.16 | $213.06 | 477,600 | — | — |
| 2018-04-23 | $34.89 | $211.42 | 403,900 | — | — |
| 2018-04-20 | $35.14 | $212.94 | 803,200 | — | — |
| 2018-04-19 | $36.29 | $219.90 | 157,800 | — | — |
| 2018-04-18 | $37.09 | $223.60 | 177,700 | — | — |
| 2018-04-17 | $37.26 | $224.63 | 268,100 | — | — |
| 2018-04-16 | $36.82 | $221.97 | 213,100 | — | — |
| 2018-04-13 | $36.47 | $219.86 | 267,000 | — | — |
| 2018-04-12 | $36.41 | $219.50 | 353,700 | — | — |
| 2018-04-11 | $37.21 | $224.32 | 162,400 | — | — |
| 2018-04-10 | $37.25 | $224.57 | 171,500 | — | — |
| 2018-04-09 | $37.27 | $224.69 | 168,100 | — | — |
| 2018-04-06 | $37.49 | $226.01 | 185,600 | — | — |
| 2018-04-05 | $37.51 | $226.13 | 225,900 | — | — |
| 2018-04-04 | $37.94 | $228.72 | 274,400 | — | — |
| 2018-04-03 | $37.54 | $226.31 | 284,500 | — | — |
| 2018-04-02 | $37.07 | $223.48 | 295,500 | — | — |
| 2018-03-29 | $38.00 | $229.09 | 259,500 | — | — |
| 2018-03-28 | $38.05 | $229.39 | 343,400 | — | — |
| 2018-03-27 | $36.94 | $222.70 | 313,800 | — | — |
| 2018-03-26 | $36.72 | $221.37 | 259,500 | — | — |
| 2018-03-23 | $36.55 | $220.35 | 316,600 | — | — |
| 2018-03-22 | $37.47 | $225.89 | 302,700 | — | — |
| 2018-03-21 | $37.30 | $224.87 | 307,000 | — | — |
| 2018-03-20 | $38.03 | $228.12 | 442,300 | — | — |
| 2018-03-19 | $38.75 | $232.44 | 287,400 | — | — |
| 2018-03-16 | $39.09 | $234.48 | 461,800 | — | — |
| 2018-03-15 | $38.83 | $232.92 | 187,300 | — | — |
| 2018-03-14 | $39.13 | $234.72 | 254,400 | — | — |
| 2018-03-13 | $39.04 | $234.18 | 403,600 | — | — |
| 2018-03-12 | $39.80 | $238.74 | 371,100 | — | — |
| 2018-03-09 | $39.38 | $236.22 | 283,900 | — | — |
| 2018-03-08 | $39.06 | $234.30 | 233,700 | — | — |
| 2018-03-07 | $39.12 | $234.66 | 329,800 | — | — |
| 2018-03-06 | $38.34 | $229.98 | 251,500 | — | — |
| 2018-03-05 | $38.32 | $229.86 | 280,300 | — | — |
| 2018-03-02 | $37.97 | $227.76 | 251,700 | — | — |
| 2018-03-01 | $37.75 | $226.44 | 246,000 | — | — |
| 2018-02-28 | $36.95 | $221.64 | 389,800 | — | — |
| 2018-02-27 | $37.58 | $225.42 | 303,400 | — | — |
| 2018-02-26 | $38.52 | $231.06 | 196,800 | — | — |
| 2018-02-23 | $38.46 | $230.70 | 286,700 | — | — |
| 2018-02-22 | $37.60 | $225.54 | 257,700 | — | — |
| 2018-02-21 | $37.47 | $224.76 | 456,700 | — | — |
| 2018-02-20 | $37.81 | $226.80 | 469,200 | — | — |
| 2018-02-16 | $38.18 | $229.02 | 342,900 | — | — |
| 2018-02-15 | $37.77 | $225.42 | 203,800 | — | — |
| 2018-02-14 | $37.31 | $222.68 | 266,700 | — | — |
| 2018-02-13 | $38.20 | $227.99 | 175,800 | — | — |
| 2018-02-12 | $37.89 | $226.14 | 303,400 | — | — |
| 2018-02-09 | $38.56 | $230.14 | 303,200 | — | — |
| 2018-02-08 | $37.53 | $223.99 | 248,400 | — | — |
| 2018-02-07 | $38.49 | $229.72 | 248,400 | — | — |
| 2018-02-06 | $38.48 | $229.66 | 350,500 | — | — |
| 2018-02-05 | $38.23 | $228.17 | 307,700 | — | — |
| 2018-02-02 | $39.82 | $237.66 | 272,300 | — | — |
| 2018-02-01 | $39.69 | $236.88 | 310,400 | — | — |
| 2018-01-31 | $40.98 | $244.58 | 318,600 | — | — |
| 2018-01-30 | $40.09 | $239.27 | 251,300 | — | — |
| 2018-01-29 | $40.59 | $242.25 | 254,600 | — | — |
| 2018-01-26 | $40.98 | $244.58 | 187,900 | — | — |
| 2018-01-25 | $41.57 | $248.10 | 257,300 | — | — |
| 2018-01-24 | $41.27 | $246.31 | 192,500 | — | — |
| 2018-01-23 | $41.59 | $248.22 | 278,100 | — | — |
| 2018-01-22 | $40.95 | $244.40 | 222,700 | — | — |
| 2018-01-19 | $41.04 | $243.81 | 199,400 | — | — |
| 2018-01-18 | $40.69 | $241.73 | 185,600 | — | — |
| 2018-01-17 | $41.21 | $244.82 | 201,700 | — | — |
| 2018-01-16 | $40.53 | $240.78 | 324,800 | — | — |
| 2018-01-12 | $40.39 | $239.94 | 251,600 | — | — |
| 2018-01-11 | $41.04 | $243.81 | 242,000 | — | — |
| 2018-01-10 | $41.20 | $244.76 | 692,800 | — | — |
| 2018-01-09 | $42.08 | $249.98 | 305,800 | — | — |
| 2018-01-08 | $42.76 | $254.02 | 329,100 | — | — |
| 2018-01-05 | $42.59 | $253.01 | 216,000 | — | — |
| 2018-01-04 | $42.74 | $253.90 | 335,100 | — | — |
| 2018-01-03 | $43.58 | $258.89 | 170,700 | — | — |
| 2018-01-02 | $43.73 | $259.79 | 198,700 | — | — |