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
- 1992-03-17 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 | $34.59 | $81.47 | 136,500 | — | — |
| 2018-12-28 | $34.42 | $81.07 | 96,700 | — | — |
| 2018-12-27 | $34.05 | $80.20 | 132,800 | — | — |
| 2018-12-26 | $34.24 | $80.65 | 170,900 | — | — |
| 2018-12-24 | $32.99 | $77.70 | 72,100 | — | — |
| 2018-12-21 | $33.84 | $79.70 | 502,000 | — | — |
| 2018-12-20 | $32.57 | $76.71 | 179,700 | — | — |
| 2018-12-19 | $32.47 | $76.48 | 266,500 | — | — |
| 2018-12-18 | $34.67 | $81.66 | 147,500 | — | — |
| 2018-12-17 | $34.86 | $82.11 | 179,400 | — | — |
| 2018-12-14 | $35.48 | $83.57 | 122,500 | — | — |
| 2018-12-13 | $36.17 | $85.19 | 80,000 | — | — |
| 2018-12-12 | $36.75 | $86.56 | 91,700 | — | — |
| 2018-12-11 | $35.76 | $84.23 | 79,800 | — | — |
| 2018-12-10 | $35.80 | $84.32 | 146,100 | — | — |
| 2018-12-07 | $36.51 | $85.99 | 115,700 | — | — |
| 2018-12-06 | $36.37 | $85.66 | 71,400 | — | — |
| 2018-12-04 | $36.33 | $85.57 | 127,400 | — | — |
| 2018-12-03 | $38.75 | $91.27 | 99,000 | — | — |
| 2018-11-30 | $38.97 | $91.79 | 142,100 | — | — |
| 2018-11-29 | $38.20 | $89.97 | 74,400 | — | — |
| 2018-11-28 | $38.60 | $90.30 | 75,900 | — | — |
| 2018-11-27 | $37.92 | $88.71 | 34,500 | — | — |
| 2018-11-26 | $38.10 | $89.13 | 67,200 | — | — |
| 2018-11-23 | $37.92 | $88.71 | 21,900 | — | — |
| 2018-11-21 | $37.69 | $88.17 | 40,100 | — | — |
| 2018-11-20 | $37.82 | $88.48 | 56,100 | — | — |
| 2018-11-19 | $38.10 | $89.13 | 34,500 | — | — |
| 2018-11-16 | $38.36 | $89.74 | 148,000 | — | — |
| 2018-11-15 | $38.29 | $89.58 | 60,200 | — | — |
| 2018-11-14 | $37.51 | $87.75 | 59,000 | — | — |
| 2018-11-13 | $37.78 | $88.38 | 67,400 | — | — |
| 2018-11-12 | $37.56 | $87.87 | 47,200 | — | — |
| 2018-11-09 | $37.74 | $88.29 | 75,300 | — | — |
| 2018-11-08 | $38.63 | $90.37 | 51,500 | — | — |
| 2018-11-07 | $38.48 | $90.02 | 228,900 | — | — |
| 2018-11-06 | $37.92 | $88.71 | 73,100 | — | — |
| 2018-11-05 | $37.40 | $87.50 | 80,700 | — | — |
| 2018-11-02 | $37.37 | $87.43 | 82,900 | — | — |
| 2018-11-01 | $36.87 | $86.26 | 111,400 | — | — |
| 2018-10-31 | $36.49 | $85.37 | 138,100 | — | — |
| 2018-10-30 | $37.00 | $86.56 | 86,400 | — | — |
| 2018-10-29 | $36.24 | $84.78 | 64,900 | — | — |
| 2018-10-26 | $35.58 | $83.24 | 104,100 | — | — |
| 2018-10-25 | $35.60 | $83.28 | 95,300 | — | — |
| 2018-10-24 | $34.77 | $81.34 | 144,900 | — | — |
| 2018-10-23 | $36.72 | $85.90 | 80,900 | — | — |
| 2018-10-22 | $36.32 | $84.97 | 128,000 | — | — |
| 2018-10-19 | $36.83 | $86.16 | 122,200 | — | — |
| 2018-10-18 | $36.65 | $85.74 | 110,000 | — | — |
| 2018-10-17 | $36.97 | $86.49 | 46,000 | — | — |
| 2018-10-16 | $36.79 | $86.07 | 77,400 | — | — |
| 2018-10-15 | $36.34 | $85.02 | 66,200 | — | — |
| 2018-10-12 | $36.12 | $84.50 | 129,300 | — | — |
| 2018-10-11 | $37.37 | $87.43 | 133,400 | — | — |
| 2018-10-10 | $38.29 | $89.58 | 74,300 | — | — |
| 2018-10-09 | $38.70 | $90.54 | 87,900 | — | — |
| 2018-10-08 | $38.24 | $89.46 | 62,500 | — | — |
| 2018-10-05 | $37.87 | $88.60 | 64,600 | — | — |
| 2018-10-04 | $38.11 | $89.16 | 57,900 | — | — |
| 2018-10-03 | $38.23 | $89.44 | 73,100 | — | — |
| 2018-10-02 | $37.38 | $87.45 | 49,400 | — | — |
| 2018-10-01 | $37.47 | $87.66 | 70,600 | — | — |
| 2018-09-28 | $38.38 | $89.79 | 85,000 | — | — |
| 2018-09-27 | $38.12 | $89.18 | 44,700 | — | — |
| 2018-09-26 | $38.25 | $89.48 | 81,500 | — | — |
| 2018-09-25 | $38.68 | $90.49 | 51,600 | — | — |
| 2018-09-24 | $38.77 | $90.70 | 75,900 | — | — |
| 2018-09-21 | $39.78 | $93.06 | 343,400 | — | — |
| 2018-09-20 | $39.87 | $93.27 | 77,500 | — | — |
| 2018-09-19 | $39.35 | $92.06 | 110,500 | — | — |
| 2018-09-18 | $39.27 | $91.87 | 46,800 | — | — |
| 2018-09-17 | $39.46 | $92.32 | 73,800 | — | — |
| 2018-09-14 | $40.02 | $93.63 | 97,900 | — | — |
| 2018-09-13 | $39.46 | $92.32 | 40,000 | — | — |
| 2018-09-12 | $39.82 | $93.16 | 68,300 | — | — |
| 2018-09-11 | $40.20 | $94.05 | 60,200 | — | — |
| 2018-09-10 | $40.35 | $94.40 | 29,600 | — | — |
| 2018-09-07 | $40.51 | $94.77 | 61,700 | — | — |
| 2018-09-06 | $40.24 | $94.14 | 63,300 | — | — |
| 2018-09-05 | $40.52 | $94.79 | 38,200 | — | — |
| 2018-09-04 | $40.45 | $94.63 | 60,300 | — | — |
| 2018-08-31 | $40.48 | $94.70 | 52,200 | — | — |
| 2018-08-30 | $40.08 | $93.77 | 52,500 | — | — |
| 2018-08-29 | $40.43 | $94.00 | 38,900 | — | — |
| 2018-08-28 | $40.54 | $94.26 | 21,600 | — | — |
| 2018-08-27 | $40.81 | $94.88 | 38,300 | — | — |
| 2018-08-24 | $41.14 | $95.65 | 37,300 | — | — |
| 2018-08-23 | $41.11 | $95.58 | 55,500 | — | — |
| 2018-08-22 | $41.19 | $95.77 | 65,400 | — | — |
| 2018-08-21 | $41.02 | $95.37 | 99,000 | — | — |
| 2018-08-20 | $40.25 | $93.58 | 80,600 | — | — |
| 2018-08-17 | $40.64 | $94.49 | 96,000 | — | — |
| 2018-08-16 | $40.38 | $93.88 | 44,300 | — | — |
| 2018-08-15 | $39.69 | $92.28 | 47,800 | — | — |
| 2018-08-14 | $40.25 | $93.58 | 67,000 | — | — |
| 2018-08-13 | $39.50 | $91.84 | 56,800 | — | — |
| 2018-08-10 | $39.43 | $91.67 | 35,700 | — | — |
| 2018-08-09 | $39.61 | $92.09 | 41,700 | — | — |
| 2018-08-08 | $39.55 | $91.95 | 66,900 | — | — |
| 2018-08-07 | $39.34 | $91.47 | 53,400 | — | — |
| 2018-08-06 | $39.50 | $91.84 | 49,800 | — | — |
| 2018-08-03 | $39.67 | $92.23 | 41,800 | — | — |
| 2018-08-02 | $40.45 | $94.05 | 67,000 | — | — |
| 2018-08-01 | $40.23 | $93.53 | 76,000 | — | — |
| 2018-07-31 | $40.24 | $93.56 | 104,000 | — | — |
| 2018-07-30 | $40.56 | $94.30 | 72,000 | — | — |
| 2018-07-27 | $41.06 | $95.46 | 66,700 | — | — |
| 2018-07-26 | $41.57 | $96.65 | 90,900 | — | — |
| 2018-07-25 | $40.91 | $95.12 | 85,000 | — | — |
| 2018-07-24 | $41.01 | $95.35 | 120,900 | — | — |
| 2018-07-23 | $40.26 | $93.60 | 51,000 | — | — |
| 2018-07-20 | $39.88 | $92.72 | 81,400 | — | — |
| 2018-07-19 | $39.63 | $92.14 | 54,600 | — | — |
| 2018-07-18 | $39.32 | $91.42 | 49,800 | — | — |
| 2018-07-17 | $38.87 | $90.37 | 51,800 | — | — |
| 2018-07-16 | $38.98 | $90.63 | 57,800 | — | — |
| 2018-07-13 | $38.55 | $89.63 | 42,700 | — | — |
| 2018-07-12 | $38.84 | $90.30 | 85,800 | — | — |
| 2018-07-11 | $39.12 | $90.95 | 51,100 | — | — |
| 2018-07-10 | $39.21 | $91.16 | 62,000 | — | — |
| 2018-07-09 | $39.71 | $92.33 | 61,900 | — | — |
| 2018-07-06 | $39.11 | $90.93 | 45,800 | — | — |
| 2018-07-05 | $38.96 | $90.58 | 94,100 | — | — |
| 2018-07-03 | $38.62 | $89.79 | 38,100 | — | — |
| 2018-07-02 | $38.71 | $90.00 | 77,400 | — | — |
| 2018-06-29 | $38.15 | $88.70 | 120,400 | — | — |
| 2018-06-28 | $38.36 | $89.19 | 49,800 | — | — |
| 2018-06-27 | $38.38 | $89.23 | 53,100 | — | — |
| 2018-06-26 | $39.42 | $91.65 | 56,100 | — | — |
| 2018-06-25 | $39.34 | $91.47 | 87,700 | — | — |
| 2018-06-22 | $39.78 | $92.49 | 216,900 | — | — |
| 2018-06-21 | $39.88 | $92.72 | 88,300 | — | — |
| 2018-06-20 | $39.96 | $92.91 | 62,900 | — | — |
| 2018-06-19 | $39.76 | $92.44 | 63,900 | — | — |
| 2018-06-18 | $39.30 | $91.37 | 76,300 | — | — |
| 2018-06-15 | $38.94 | $90.54 | 359,400 | — | — |
| 2018-06-14 | $38.93 | $90.51 | 64,700 | — | — |
| 2018-06-13 | $38.79 | $90.19 | 67,900 | — | — |
| 2018-06-12 | $38.84 | $90.30 | 43,000 | — | — |
| 2018-06-11 | $39.17 | $91.07 | 62,500 | — | — |
| 2018-06-08 | $39.45 | $91.72 | 100,200 | — | — |
| 2018-06-07 | $39.59 | $92.05 | 69,700 | — | — |
| 2018-06-06 | $39.79 | $92.51 | 77,900 | — | — |
| 2018-06-05 | $39.22 | $91.19 | 80,100 | — | — |
| 2018-06-04 | $39.04 | $90.77 | 100,500 | — | — |
| 2018-06-01 | $38.53 | $89.58 | 97,300 | — | — |
| 2018-05-31 | $38.10 | $88.58 | 81,800 | — | — |
| 2018-05-30 | $38.63 | $89.23 | 86,000 | — | — |
| 2018-05-29 | $37.93 | $87.62 | 140,500 | — | — |
| 2018-05-25 | $38.36 | $88.61 | 49,000 | — | — |
| 2018-05-24 | $38.36 | $88.61 | 58,300 | — | — |
| 2018-05-23 | $38.53 | $89.00 | 50,800 | — | — |
| 2018-05-22 | $38.59 | $89.14 | 64,200 | — | — |
| 2018-05-21 | $38.47 | $88.86 | 63,100 | — | — |
| 2018-05-18 | $38.10 | $88.01 | 78,900 | — | — |
| 2018-05-17 | $38.23 | $88.31 | 54,100 | — | — |
| 2018-05-16 | $37.79 | $87.29 | 122,500 | — | — |
| 2018-05-15 | $37.73 | $87.15 | 68,500 | — | — |
| 2018-05-14 | $37.37 | $86.32 | 99,000 | — | — |
| 2018-05-11 | $37.80 | $87.32 | 53,300 | — | — |
| 2018-05-10 | $37.95 | $87.66 | 59,800 | — | — |
| 2018-05-09 | $38.03 | $87.85 | 70,100 | — | — |
| 2018-05-08 | $37.75 | $87.20 | 74,500 | — | — |
| 2018-05-07 | $37.30 | $86.16 | 60,600 | — | — |
| 2018-05-04 | $36.99 | $85.44 | 43,200 | — | — |
| 2018-05-03 | $36.64 | $84.64 | 66,100 | — | — |
| 2018-05-02 | $37.15 | $85.81 | 146,400 | — | — |
| 2018-05-01 | $36.88 | $85.19 | 85,400 | — | — |
| 2018-04-30 | $36.54 | $84.41 | 71,000 | — | — |
| 2018-04-27 | $37.12 | $85.75 | 56,100 | — | — |
| 2018-04-26 | $37.07 | $85.63 | 84,500 | — | — |
| 2018-04-25 | $37.31 | $86.18 | 101,200 | — | — |
| 2018-04-24 | $37.59 | $86.83 | 148,300 | — | — |
| 2018-04-23 | $36.53 | $84.38 | 86,400 | — | — |
| 2018-04-20 | $36.28 | $83.80 | 81,900 | — | — |
| 2018-04-19 | $36.14 | $83.48 | 134,700 | — | — |
| 2018-04-18 | $35.67 | $82.40 | 86,600 | — | — |
| 2018-04-17 | $35.78 | $82.65 | 81,600 | — | — |
| 2018-04-16 | $36.08 | $83.34 | 55,200 | — | — |
| 2018-04-13 | $35.69 | $82.44 | 91,900 | — | — |
| 2018-04-12 | $36.07 | $83.32 | 66,400 | — | — |
| 2018-04-11 | $35.66 | $82.37 | 48,500 | — | — |
| 2018-04-10 | $35.95 | $83.04 | 89,200 | — | — |
| 2018-04-09 | $35.36 | $81.68 | 77,900 | — | — |
| 2018-04-06 | $35.44 | $81.86 | 77,800 | — | — |
| 2018-04-05 | $36.08 | $83.34 | 70,500 | — | — |
| 2018-04-04 | $35.83 | $82.77 | 77,900 | — | — |
| 2018-04-03 | $35.50 | $82.00 | 119,300 | — | — |
| 2018-04-02 | $34.92 | $80.66 | 96,900 | — | — |
| 2018-03-29 | $35.48 | $81.96 | 134,800 | — | — |
| 2018-03-28 | $35.73 | $82.53 | 113,300 | — | — |
| 2018-03-27 | $35.23 | $81.38 | 97,700 | — | — |
| 2018-03-26 | $35.87 | $82.86 | 107,700 | — | — |
| 2018-03-23 | $34.63 | $79.99 | 145,200 | — | — |
| 2018-03-22 | $36.02 | $83.20 | 83,400 | — | — |
| 2018-03-21 | $36.95 | $85.35 | 114,600 | — | — |
| 2018-03-20 | $36.81 | $85.03 | 62,200 | — | — |
| 2018-03-19 | $37.36 | $86.30 | 103,000 | — | — |
| 2018-03-16 | $37.54 | $86.72 | 363,400 | — | — |
| 2018-03-15 | $37.19 | $85.91 | 131,000 | — | — |
| 2018-03-14 | $36.79 | $84.98 | 84,800 | — | — |
| 2018-03-13 | $37.31 | $86.18 | 84,500 | — | — |
| 2018-03-12 | $37.39 | $86.37 | 108,900 | — | — |
| 2018-03-09 | $37.21 | $85.95 | 113,300 | — | — |
| 2018-03-08 | $36.32 | $83.90 | 105,800 | — | — |
| 2018-03-07 | $36.82 | $85.05 | 105,100 | — | — |
| 2018-03-06 | $36.58 | $84.50 | 135,000 | — | — |
| 2018-03-05 | $36.13 | $83.46 | 128,900 | — | — |
| 2018-03-02 | $35.70 | $82.47 | 84,000 | — | — |
| 2018-03-01 | $35.09 | $81.06 | 153,100 | — | — |
| 2018-02-28 | $34.80 | $80.39 | 101,100 | — | — |
| 2018-02-27 | $35.92 | $82.44 | 121,400 | — | — |
| 2018-02-26 | $36.73 | $84.30 | 64,400 | — | — |
| 2018-02-23 | $36.57 | $83.93 | 92,300 | — | — |
| 2018-02-22 | $35.96 | $82.53 | 102,200 | — | — |
| 2018-02-21 | $36.70 | $84.23 | 82,300 | — | — |
| 2018-02-20 | $36.41 | $83.57 | 127,500 | — | — |
| 2018-02-16 | $36.85 | $84.58 | 811,100 | — | — |
| 2018-02-15 | $36.26 | $83.22 | 103,000 | — | — |
| 2018-02-14 | $36.35 | $83.43 | 122,900 | — | — |
| 2018-02-13 | $35.61 | $81.73 | 92,500 | — | — |
| 2018-02-12 | $35.61 | $81.73 | 132,900 | — | — |
| 2018-02-09 | $35.79 | $82.14 | 161,400 | — | — |
| 2018-02-08 | $35.00 | $80.33 | 110,900 | — | — |
| 2018-02-07 | $35.92 | $82.44 | 87,800 | — | — |
| 2018-02-06 | $35.81 | $82.19 | 171,800 | — | — |
| 2018-02-05 | $35.69 | $81.91 | 147,700 | — | — |
| 2018-02-02 | $37.29 | $85.59 | 130,700 | — | — |
| 2018-02-01 | $37.47 | $86.00 | 97,300 | — | — |
| 2018-01-31 | $36.91 | $84.71 | 83,300 | — | — |
| 2018-01-30 | $36.93 | $84.76 | 89,000 | — | — |
| 2018-01-29 | $37.17 | $85.31 | 109,700 | — | — |
| 2018-01-26 | $37.40 | $85.84 | 58,600 | — | — |
| 2018-01-25 | $37.61 | $86.32 | 173,900 | — | — |
| 2018-01-24 | $37.72 | $86.57 | 124,800 | — | — |
| 2018-01-23 | $38.37 | $88.07 | 147,600 | — | — |
| 2018-01-22 | $37.76 | $86.67 | 82,500 | — | — |
| 2018-01-19 | $37.71 | $86.55 | 163,800 | — | — |
| 2018-01-18 | $37.48 | $86.02 | 85,300 | — | — |
| 2018-01-17 | $37.97 | $87.15 | 96,500 | — | — |
| 2018-01-16 | $37.68 | $86.48 | 84,100 | — | — |
| 2018-01-12 | $38.16 | $87.58 | 133,200 | — | — |
| 2018-01-11 | $37.97 | $87.15 | 126,300 | — | — |
| 2018-01-10 | $37.45 | $85.95 | 104,400 | — | — |
| 2018-01-09 | $37.47 | $86.00 | 243,800 | — | — |
| 2018-01-08 | $36.92 | $84.74 | 127,700 | — | — |
| 2018-01-05 | $36.57 | $83.93 | 151,200 | — | — |
| 2018-01-04 | $36.32 | $83.36 | 179,600 | — | — |
| 2018-01-03 | $36.27 | $83.25 | 111,500 | — | — |
| 2018-01-02 | $36.73 | $84.30 | 130,000 | — | — |