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
- 1992-10-23 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 | $51.34 | $55.69 | 117,900 | — | — |
| 2018-12-28 | $50.67 | $54.96 | 144,500 | — | — |
| 2018-12-27 | $50.72 | $55.02 | 127,400 | — | — |
| 2018-12-26 | $49.89 | $54.12 | 151,000 | — | — |
| 2018-12-24 | $47.89 | $51.95 | 91,000 | — | — |
| 2018-12-21 | $49.47 | $53.66 | 591,000 | — | — |
| 2018-12-20 | $49.67 | $53.88 | 180,600 | — | — |
| 2018-12-19 | $48.80 | $52.93 | 264,200 | — | — |
| 2018-12-18 | $50.84 | $55.15 | 157,300 | — | — |
| 2018-12-17 | $50.22 | $54.47 | 293,300 | — | — |
| 2018-12-14 | $49.34 | $53.52 | 255,500 | — | — |
| 2018-12-13 | $50.72 | $55.02 | 190,400 | — | — |
| 2018-12-12 | $51.36 | $55.71 | 125,900 | — | — |
| 2018-12-11 | $50.38 | $54.65 | 119,200 | — | — |
| 2018-12-10 | $50.54 | $54.82 | 143,300 | — | — |
| 2018-12-07 | $50.67 | $54.96 | 223,900 | — | — |
| 2018-12-06 | $53.01 | $57.50 | 168,900 | — | — |
| 2018-12-04 | $54.36 | $58.96 | 132,400 | — | — |
| 2018-12-03 | $58.02 | $62.93 | 144,000 | — | — |
| 2018-11-30 | $56.28 | $61.05 | 185,200 | — | — |
| 2018-11-29 | $55.65 | $60.36 | 77,300 | — | — |
| 2018-11-28 | $56.02 | $60.77 | 205,400 | — | — |
| 2018-11-27 | $53.60 | $58.14 | 78,600 | — | — |
| 2018-11-26 | $54.51 | $59.13 | 122,700 | — | — |
| 2018-11-23 | $55.17 | $59.84 | 36,200 | — | — |
| 2018-11-21 | $55.54 | $60.19 | 74,200 | — | — |
| 2018-11-20 | $54.39 | $58.94 | 110,100 | — | — |
| 2018-11-19 | $55.96 | $60.65 | 127,800 | — | — |
| 2018-11-16 | $57.29 | $62.09 | 140,400 | — | — |
| 2018-11-15 | $57.74 | $62.57 | 88,100 | — | — |
| 2018-11-14 | $56.47 | $61.20 | 79,900 | — | — |
| 2018-11-13 | $56.05 | $60.74 | 100,700 | — | — |
| 2018-11-12 | $55.68 | $60.34 | 133,200 | — | — |
| 2018-11-09 | $56.64 | $61.38 | 164,000 | — | — |
| 2018-11-08 | $57.83 | $62.67 | 145,300 | — | — |
| 2018-11-07 | $59.79 | $64.80 | 143,200 | — | — |
| 2018-11-06 | $57.52 | $62.34 | 199,400 | — | — |
| 2018-11-05 | $57.31 | $62.11 | 238,300 | — | — |
| 2018-11-02 | $58.65 | $63.56 | 215,700 | — | — |
| 2018-11-01 | $56.65 | $61.39 | 136,700 | — | — |
| 2018-10-31 | $54.75 | $59.33 | 149,700 | — | — |
| 2018-10-30 | $55.24 | $59.87 | 114,800 | — | — |
| 2018-10-29 | $54.22 | $58.76 | 114,700 | — | — |
| 2018-10-26 | $54.22 | $58.76 | 164,800 | — | — |
| 2018-10-25 | $54.74 | $59.32 | 176,600 | — | — |
| 2018-10-24 | $53.68 | $58.17 | 193,200 | — | — |
| 2018-10-23 | $56.70 | $61.45 | 137,900 | — | — |
| 2018-10-22 | $57.43 | $62.24 | 133,200 | — | — |
| 2018-10-19 | $56.66 | $61.40 | 136,100 | — | — |
| 2018-10-18 | $57.71 | $62.54 | 153,300 | — | — |
| 2018-10-17 | $58.07 | $62.93 | 130,300 | — | — |
| 2018-10-16 | $58.84 | $63.77 | 172,100 | — | — |
| 2018-10-15 | $56.99 | $61.76 | 126,000 | — | — |
| 2018-10-12 | $57.23 | $62.02 | 145,000 | — | — |
| 2018-10-11 | $57.79 | $62.63 | 142,000 | — | — |
| 2018-10-10 | $59.95 | $64.97 | 201,000 | — | — |
| 2018-10-09 | $62.03 | $67.22 | 170,200 | — | — |
| 2018-10-08 | $64.37 | $69.76 | 242,200 | — | — |
| 2018-10-05 | $65.05 | $70.50 | 139,600 | — | — |
| 2018-10-04 | $66.30 | $71.85 | 106,000 | — | — |
| 2018-10-03 | $67.65 | $73.31 | 80,400 | — | — |
| 2018-10-02 | $66.95 | $72.56 | 62,100 | — | — |
| 2018-10-01 | $67.36 | $73.00 | 88,700 | — | — |
| 2018-09-28 | $67.60 | $73.26 | 124,500 | — | — |
| 2018-09-27 | $67.25 | $72.88 | 76,600 | — | — |
| 2018-09-26 | $67.70 | $73.37 | 96,200 | — | — |
| 2018-09-25 | $68.40 | $74.13 | 100,800 | — | — |
| 2018-09-24 | $68.45 | $74.18 | 101,900 | — | — |
| 2018-09-21 | $68.90 | $74.67 | 277,900 | — | — |
| 2018-09-20 | $70.05 | $75.92 | 114,500 | — | — |
| 2018-09-19 | $69.00 | $74.78 | 179,000 | — | — |
| 2018-09-18 | $68.15 | $73.86 | 119,000 | — | — |
| 2018-09-17 | $68.30 | $74.02 | 76,400 | — | — |
| 2018-09-14 | $67.95 | $73.64 | 134,400 | — | — |
| 2018-09-13 | $66.85 | $72.45 | 103,700 | — | — |
| 2018-09-12 | $66.05 | $71.58 | 130,700 | — | — |
| 2018-09-11 | $65.75 | $71.26 | 133,800 | — | — |
| 2018-09-10 | $66.30 | $71.85 | 74,900 | — | — |
| 2018-09-07 | $66.45 | $72.01 | 85,100 | — | — |
| 2018-09-06 | $66.30 | $71.85 | 92,600 | — | — |
| 2018-09-05 | $66.85 | $72.45 | 122,100 | — | — |
| 2018-09-04 | $66.45 | $72.01 | 132,900 | — | — |
| 2018-08-31 | $67.15 | $72.77 | 140,500 | — | — |
| 2018-08-30 | $67.50 | $73.15 | 94,200 | — | — |
| 2018-08-29 | $68.30 | $74.02 | 105,100 | — | — |
| 2018-08-28 | $67.90 | $73.59 | 89,900 | — | — |
| 2018-08-27 | $68.80 | $74.56 | 64,700 | — | — |
| 2018-08-24 | $68.45 | $74.18 | 77,700 | — | — |
| 2018-08-23 | $67.85 | $73.53 | 110,700 | — | — |
| 2018-08-22 | $68.45 | $74.13 | 82,900 | — | — |
| 2018-08-21 | $68.40 | $74.07 | 104,900 | — | — |
| 2018-08-20 | $67.30 | $72.88 | 116,500 | — | — |
| 2018-08-17 | $67.00 | $72.56 | 98,600 | — | — |
| 2018-08-16 | $66.55 | $72.07 | 101,300 | — | — |
| 2018-08-15 | $66.25 | $71.74 | 151,300 | — | — |
| 2018-08-14 | $66.85 | $72.39 | 88,800 | — | — |
| 2018-08-13 | $66.50 | $72.02 | 153,600 | — | — |
| 2018-08-10 | $69.05 | $74.78 | 193,200 | — | — |
| 2018-08-09 | $68.85 | $74.56 | 161,500 | — | — |
| 2018-08-08 | $68.25 | $73.91 | 128,900 | — | — |
| 2018-08-07 | $68.05 | $73.69 | 219,300 | — | — |
| 2018-08-06 | $69.85 | $75.64 | 187,100 | — | — |
| 2018-08-03 | $73.05 | $79.11 | 152,500 | — | — |
| 2018-08-02 | $74.40 | $80.57 | 113,100 | — | — |
| 2018-08-01 | $74.65 | $80.84 | 101,200 | — | — |
| 2018-07-31 | $75.60 | $81.87 | 109,300 | — | — |
| 2018-07-30 | $74.95 | $81.17 | 89,900 | — | — |
| 2018-07-27 | $74.95 | $81.17 | 72,400 | — | — |
| 2018-07-26 | $75.95 | $82.25 | 84,700 | — | — |
| 2018-07-25 | $74.45 | $80.62 | 81,200 | — | — |
| 2018-07-24 | $74.75 | $80.95 | 185,900 | — | — |
| 2018-07-23 | $74.50 | $80.68 | 106,500 | — | — |
| 2018-07-20 | $75.70 | $81.98 | 57,300 | — | — |
| 2018-07-19 | $76.30 | $82.63 | 100,700 | — | — |
| 2018-07-18 | $75.25 | $81.49 | 106,100 | — | — |
| 2018-07-17 | $74.75 | $80.95 | 67,600 | — | — |
| 2018-07-16 | $74.40 | $80.57 | 97,500 | — | — |
| 2018-07-13 | $75.05 | $81.27 | 82,700 | — | — |
| 2018-07-12 | $75.50 | $81.76 | 97,600 | — | — |
| 2018-07-11 | $75.95 | $82.25 | 132,600 | — | — |
| 2018-07-10 | $77.75 | $84.20 | 87,800 | — | — |
| 2018-07-09 | $77.60 | $84.04 | 87,800 | — | — |
| 2018-07-06 | $76.55 | $82.90 | 98,300 | — | — |
| 2018-07-05 | $76.05 | $82.36 | 94,200 | — | — |
| 2018-07-03 | $75.40 | $81.65 | 52,800 | — | — |
| 2018-07-02 | $75.85 | $82.14 | 110,400 | — | — |
| 2018-06-29 | $75.35 | $81.60 | 159,300 | — | — |
| 2018-06-28 | $74.85 | $81.06 | 162,700 | — | — |
| 2018-06-27 | $74.55 | $80.73 | 146,600 | — | — |
| 2018-06-26 | $75.35 | $81.60 | 201,900 | — | — |
| 2018-06-25 | $74.00 | $80.14 | 247,800 | — | — |
| 2018-06-22 | $75.35 | $81.60 | 218,200 | — | — |
| 2018-06-21 | $75.20 | $81.44 | 299,700 | — | — |
| 2018-06-20 | $76.40 | $82.74 | 70,900 | — | — |
| 2018-06-19 | $75.85 | $82.14 | 183,300 | — | — |
| 2018-06-18 | $76.25 | $82.57 | 163,300 | — | — |
| 2018-06-15 | $76.00 | $82.30 | 256,900 | — | — |
| 2018-06-14 | $75.95 | $82.25 | 126,800 | — | — |
| 2018-06-13 | $75.65 | $81.92 | 108,700 | — | — |
| 2018-06-12 | $75.60 | $81.87 | 96,800 | — | — |
| 2018-06-11 | $75.35 | $81.60 | 93,900 | — | — |
| 2018-06-08 | $75.40 | $81.65 | 106,900 | — | — |
| 2018-06-07 | $75.50 | $81.76 | 228,800 | — | — |
| 2018-06-06 | $76.30 | $82.63 | 133,400 | — | — |
| 2018-06-05 | $75.25 | $81.49 | 144,900 | — | — |
| 2018-06-04 | $74.95 | $81.17 | 115,800 | — | — |
| 2018-06-01 | $74.40 | $80.57 | 149,300 | — | — |
| 2018-05-31 | $73.00 | $79.05 | 236,900 | — | — |
| 2018-05-30 | $73.95 | $80.08 | 155,000 | — | — |
| 2018-05-29 | $72.10 | $78.03 | 112,000 | — | — |
| 2018-05-25 | $71.65 | $77.54 | 150,300 | — | — |
| 2018-05-24 | $71.80 | $77.70 | 144,100 | — | — |
| 2018-05-23 | $72.25 | $78.19 | 185,500 | — | — |
| 2018-05-22 | $72.85 | $78.84 | 120,400 | — | — |
| 2018-05-21 | $73.30 | $79.32 | 172,300 | — | — |
| 2018-05-18 | $72.40 | $78.35 | 281,500 | — | — |
| 2018-05-17 | $72.55 | $78.51 | 234,400 | — | — |
| 2018-05-16 | $72.40 | $78.35 | 136,900 | — | — |
| 2018-05-15 | $71.95 | $77.86 | 87,900 | — | — |
| 2018-05-14 | $71.50 | $77.38 | 94,500 | — | — |
| 2018-05-11 | $71.35 | $77.21 | 65,400 | — | — |
| 2018-05-10 | $71.00 | $76.84 | 78,100 | — | — |
| 2018-05-09 | $70.60 | $76.40 | 96,900 | — | — |
| 2018-05-08 | $71.65 | $77.54 | 104,400 | — | — |
| 2018-05-07 | $70.80 | $76.62 | 203,700 | — | — |
| 2018-05-04 | $69.50 | $75.21 | 149,400 | — | — |
| 2018-05-03 | $67.60 | $73.16 | 200,400 | — | — |
| 2018-05-02 | $68.45 | $74.08 | 114,800 | — | — |
| 2018-05-01 | $68.45 | $74.08 | 359,000 | — | — |
| 2018-04-30 | $69.05 | $74.73 | 161,600 | — | — |
| 2018-04-27 | $71.40 | $77.27 | 170,200 | — | — |
| 2018-04-26 | $71.85 | $77.76 | 145,200 | — | — |
| 2018-04-25 | $72.20 | $78.13 | 95,300 | — | — |
| 2018-04-24 | $71.95 | $77.86 | 92,900 | — | — |
| 2018-04-23 | $72.85 | $78.84 | 101,200 | — | — |
| 2018-04-20 | $73.10 | $79.11 | 122,400 | — | — |
| 2018-04-19 | $71.95 | $77.86 | 106,800 | — | — |
| 2018-04-18 | $71.65 | $77.54 | 71,400 | — | — |
| 2018-04-17 | $70.80 | $76.62 | 80,400 | — | — |
| 2018-04-16 | $69.85 | $75.59 | 74,200 | — | — |
| 2018-04-13 | $68.40 | $74.02 | 151,900 | — | — |
| 2018-04-12 | $68.60 | $74.24 | 96,700 | — | — |
| 2018-04-11 | $68.65 | $74.29 | 67,700 | — | — |
| 2018-04-10 | $68.60 | $74.24 | 89,400 | — | — |
| 2018-04-09 | $66.70 | $72.18 | 92,300 | — | — |
| 2018-04-06 | $66.55 | $72.02 | 57,800 | — | — |
| 2018-04-05 | $68.45 | $74.08 | 85,600 | — | — |
| 2018-04-04 | $66.85 | $72.34 | 84,100 | — | — |
| 2018-04-03 | $66.05 | $71.48 | 135,400 | — | — |
| 2018-04-02 | $65.10 | $70.45 | 113,900 | — | — |
| 2018-03-29 | $66.95 | $72.45 | 180,400 | — | — |
| 2018-03-28 | $66.10 | $71.53 | 123,800 | — | — |
| 2018-03-27 | $66.45 | $71.91 | 141,900 | — | — |
| 2018-03-26 | $68.15 | $73.75 | 247,100 | — | — |
| 2018-03-23 | $66.60 | $72.07 | 150,700 | — | — |
| 2018-03-22 | $68.85 | $74.51 | 106,000 | — | — |
| 2018-03-21 | $71.55 | $77.43 | 65,000 | — | — |
| 2018-03-20 | $70.60 | $76.40 | 60,000 | — | — |
| 2018-03-19 | $71.70 | $77.59 | 99,600 | — | — |
| 2018-03-16 | $72.30 | $78.24 | 237,600 | — | — |
| 2018-03-15 | $72.25 | $78.19 | 63,300 | — | — |
| 2018-03-14 | $72.65 | $78.62 | 114,300 | — | — |
| 2018-03-13 | $73.05 | $79.05 | 197,700 | — | — |
| 2018-03-12 | $73.90 | $79.97 | 88,700 | — | — |
| 2018-03-09 | $74.05 | $80.14 | 116,800 | — | — |
| 2018-03-08 | $72.05 | $77.97 | 83,700 | — | — |
| 2018-03-07 | $72.15 | $78.08 | 140,500 | — | — |
| 2018-03-06 | $72.45 | $78.40 | 158,600 | — | — |
| 2018-03-05 | $71.20 | $77.05 | 106,100 | — | — |
| 2018-03-02 | $70.10 | $75.86 | 89,000 | — | — |
| 2018-03-01 | $69.05 | $74.73 | 115,300 | — | — |
| 2018-02-28 | $68.70 | $74.35 | 128,700 | — | — |
| 2018-02-27 | $71.00 | $76.84 | 97,100 | — | — |
| 2018-02-26 | $72.10 | $78.03 | 93,600 | — | — |
| 2018-02-23 | $72.25 | $78.19 | 76,800 | — | — |
| 2018-02-22 | $71.15 | $77.00 | 76,100 | — | — |
| 2018-02-21 | $70.85 | $76.67 | 102,900 | — | — |
| 2018-02-20 | $69.70 | $75.43 | 127,400 | — | — |
| 2018-02-16 | $71.25 | $77.11 | 101,000 | — | — |
| 2018-02-15 | $71.05 | $76.89 | 86,400 | — | — |
| 2018-02-14 | $69.95 | $75.65 | 208,900 | — | — |
| 2018-02-13 | $69.05 | $74.67 | 171,000 | — | — |
| 2018-02-12 | $69.00 | $74.62 | 165,900 | — | — |
| 2018-02-09 | $67.50 | $73.00 | 155,300 | — | — |
| 2018-02-08 | $66.95 | $72.40 | 517,300 | — | — |
| 2018-02-07 | $69.05 | $74.67 | 179,000 | — | — |
| 2018-02-06 | $69.15 | $74.78 | 279,700 | — | — |
| 2018-02-05 | $68.45 | $74.02 | 238,000 | — | — |
| 2018-02-02 | $72.40 | $78.29 | 373,800 | — | — |
| 2018-02-01 | $75.35 | $81.48 | 238,900 | — | — |
| 2018-01-31 | $75.15 | $81.27 | 207,400 | — | — |
| 2018-01-30 | $75.85 | $82.03 | 172,100 | — | — |
| 2018-01-29 | $75.65 | $81.81 | 128,900 | — | — |
| 2018-01-26 | $76.95 | $83.22 | 116,900 | — | — |
| 2018-01-25 | $76.50 | $82.73 | 119,800 | — | — |
| 2018-01-24 | $75.85 | $82.03 | 188,000 | — | — |
| 2018-01-23 | $76.40 | $82.62 | 127,200 | — | — |
| 2018-01-22 | $76.90 | $83.16 | 158,100 | — | — |
| 2018-01-19 | $76.75 | $83.00 | 197,800 | — | — |
| 2018-01-18 | $75.05 | $81.16 | 257,500 | — | — |
| 2018-01-17 | $75.40 | $81.54 | 400,900 | — | — |
| 2018-01-16 | $75.55 | $81.70 | 396,300 | — | — |
| 2018-01-12 | $75.80 | $81.97 | 296,100 | — | — |
| 2018-01-11 | $74.20 | $80.24 | 269,900 | — | — |
| 2018-01-10 | $70.90 | $76.67 | 142,000 | — | — |
| 2018-01-09 | $70.50 | $76.24 | 105,300 | — | — |
| 2018-01-08 | $70.75 | $76.51 | 75,000 | — | — |
| 2018-01-05 | $70.80 | $76.56 | 92,800 | — | — |
| 2018-01-04 | $70.60 | $76.35 | 144,200 | — | — |
| 2018-01-03 | $69.70 | $75.37 | 154,400 | — | — |
| 2018-01-02 | $69.55 | $75.21 | 166,700 | — | — |