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
- 1992-04-24 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 | $52.49 | $52.49 | 173,300 | — | — |
| 2018-12-28 | $52.53 | $52.53 | 87,700 | — | — |
| 2018-12-27 | $51.50 | $51.50 | 128,800 | — | — |
| 2018-12-26 | $51.52 | $51.52 | 150,400 | — | — |
| 2018-12-24 | $48.76 | $48.76 | 69,800 | — | — |
| 2018-12-21 | $49.31 | $49.31 | 511,300 | — | — |
| 2018-12-20 | $49.78 | $49.78 | 144,800 | — | — |
| 2018-12-19 | $52.54 | $52.54 | 100,300 | — | — |
| 2018-12-18 | $53.98 | $53.98 | 123,500 | — | — |
| 2018-12-17 | $53.92 | $53.92 | 116,300 | — | — |
| 2018-12-14 | $54.90 | $54.90 | 61,100 | — | — |
| 2018-12-13 | $56.11 | $56.11 | 61,400 | — | — |
| 2018-12-12 | $56.98 | $56.98 | 53,000 | — | — |
| 2018-12-11 | $56.77 | $56.77 | 60,500 | — | — |
| 2018-12-10 | $56.49 | $56.49 | 61,300 | — | — |
| 2018-12-07 | $56.33 | $56.33 | 70,700 | — | — |
| 2018-12-06 | $58.09 | $58.09 | 115,300 | — | — |
| 2018-12-04 | $58.36 | $58.36 | 98,100 | — | — |
| 2018-12-03 | $61.26 | $61.26 | 132,400 | — | — |
| 2018-11-30 | $60.25 | $60.25 | 140,200 | — | — |
| 2018-11-29 | $59.13 | $59.13 | 96,700 | — | — |
| 2018-11-28 | $58.76 | $58.76 | 132,300 | — | — |
| 2018-11-27 | $58.05 | $58.05 | 88,100 | — | — |
| 2018-11-26 | $57.13 | $57.13 | 145,000 | — | — |
| 2018-11-23 | $58.21 | $58.21 | 44,600 | — | — |
| 2018-11-21 | $58.22 | $58.22 | 108,400 | — | — |
| 2018-11-20 | $56.93 | $56.93 | 163,700 | — | — |
| 2018-11-19 | $57.90 | $57.90 | 141,400 | — | — |
| 2018-11-16 | $58.57 | $58.57 | 163,700 | — | — |
| 2018-11-15 | $58.64 | $58.64 | 124,100 | — | — |
| 2018-11-14 | $57.41 | $57.41 | 132,400 | — | — |
| 2018-11-13 | $59.07 | $59.07 | 118,400 | — | — |
| 2018-11-12 | $59.65 | $59.65 | 88,400 | — | — |
| 2018-11-09 | $61.68 | $61.68 | 120,200 | — | — |
| 2018-11-08 | $62.37 | $62.37 | 170,500 | — | — |
| 2018-11-07 | $61.48 | $61.48 | 153,400 | — | — |
| 2018-11-06 | $60.99 | $60.99 | 129,900 | — | — |
| 2018-11-05 | $60.70 | $60.70 | 152,600 | — | — |
| 2018-11-02 | $61.46 | $61.46 | 266,900 | — | — |
| 2018-11-01 | $61.28 | $61.28 | 230,500 | — | — |
| 2018-10-31 | $60.82 | $60.82 | 230,400 | — | — |
| 2018-10-30 | $60.64 | $60.64 | 644,300 | — | — |
| 2018-10-29 | $56.63 | $56.63 | 128,200 | — | — |
| 2018-10-26 | $56.47 | $56.47 | 84,600 | — | — |
| 2018-10-25 | $57.44 | $57.44 | 222,200 | — | — |
| 2018-10-24 | $55.89 | $55.89 | 165,300 | — | — |
| 2018-10-23 | $57.21 | $57.21 | 157,000 | — | — |
| 2018-10-22 | $57.75 | $57.75 | 117,200 | — | — |
| 2018-10-19 | $56.77 | $56.77 | 133,800 | — | — |
| 2018-10-18 | $57.10 | $57.10 | 223,600 | — | — |
| 2018-10-17 | $57.62 | $57.62 | 169,800 | — | — |
| 2018-10-16 | $56.05 | $56.05 | 174,000 | — | — |
| 2018-10-15 | $54.95 | $54.95 | 123,300 | — | — |
| 2018-10-12 | $53.99 | $53.99 | 109,300 | — | — |
| 2018-10-11 | $54.97 | $54.97 | 193,600 | — | — |
| 2018-10-10 | $55.56 | $55.56 | 187,100 | — | — |
| 2018-10-09 | $56.07 | $56.07 | 291,100 | — | — |
| 2018-10-08 | $56.51 | $56.51 | 90,900 | — | — |
| 2018-10-05 | $56.22 | $56.22 | 79,000 | — | — |
| 2018-10-04 | $55.99 | $55.99 | 74,700 | — | — |
| 2018-10-03 | $56.29 | $56.29 | 87,200 | — | — |
| 2018-10-02 | $56.10 | $56.10 | 116,700 | — | — |
| 2018-10-01 | $57.01 | $57.01 | 101,400 | — | — |
| 2018-09-28 | $57.81 | $57.81 | 128,200 | — | — |
| 2018-09-27 | $57.40 | $57.40 | 104,100 | — | — |
| 2018-09-26 | $56.79 | $56.79 | 138,300 | — | — |
| 2018-09-25 | $55.77 | $55.77 | 149,800 | — | — |
| 2018-09-24 | $55.19 | $55.19 | 88,700 | — | — |
| 2018-09-21 | $54.19 | $54.19 | 190,000 | — | — |
| 2018-09-20 | $54.07 | $54.07 | 68,100 | — | — |
| 2018-09-19 | $53.41 | $53.41 | 73,000 | — | — |
| 2018-09-18 | $53.74 | $53.74 | 101,500 | — | — |
| 2018-09-17 | $53.24 | $53.24 | 216,500 | — | — |
| 2018-09-14 | $53.81 | $53.81 | 81,400 | — | — |
| 2018-09-13 | $53.64 | $53.64 | 86,800 | — | — |
| 2018-09-12 | $52.91 | $52.91 | 68,600 | — | — |
| 2018-09-11 | $52.99 | $52.99 | 89,100 | — | — |
| 2018-09-10 | $53.01 | $53.01 | 61,400 | — | — |
| 2018-09-07 | $53.34 | $53.34 | 120,100 | — | — |
| 2018-09-06 | $53.62 | $53.62 | 84,900 | — | — |
| 2018-09-05 | $53.85 | $53.85 | 149,500 | — | — |
| 2018-09-04 | $53.35 | $53.35 | 98,600 | — | — |
| 2018-08-31 | $53.56 | $53.56 | 76,000 | — | — |
| 2018-08-30 | $53.20 | $53.20 | 103,700 | — | — |
| 2018-08-29 | $53.03 | $53.03 | 80,400 | — | — |
| 2018-08-28 | $53.25 | $53.25 | 75,100 | — | — |
| 2018-08-27 | $53.59 | $53.59 | 114,900 | — | — |
| 2018-08-24 | $53.51 | $53.51 | 224,400 | — | — |
| 2018-08-23 | $53.88 | $53.88 | 104,100 | — | — |
| 2018-08-22 | $53.37 | $53.37 | 125,600 | — | — |
| 2018-08-21 | $52.89 | $52.89 | 168,400 | — | — |
| 2018-08-20 | $53.46 | $53.46 | 161,100 | — | — |
| 2018-08-17 | $54.23 | $54.23 | 358,000 | — | — |
| 2018-08-16 | $53.66 | $53.66 | 175,500 | — | — |
| 2018-08-15 | $53.24 | $53.24 | 198,200 | — | — |
| 2018-08-14 | $53.34 | $53.34 | 160,100 | — | — |
| 2018-08-13 | $53.39 | $53.39 | 170,200 | — | — |
| 2018-08-10 | $53.96 | $53.96 | 155,800 | — | — |
| 2018-08-09 | $54.58 | $54.58 | 203,600 | — | — |
| 2018-08-08 | $54.01 | $54.01 | 420,100 | — | — |
| 2018-08-07 | $51.99 | $51.99 | 664,300 | — | — |
| 2018-08-06 | $61.87 | $61.87 | 204,300 | — | — |
| 2018-08-03 | $61.27 | $61.27 | 159,700 | — | — |
| 2018-08-02 | $61.49 | $61.49 | 121,100 | — | — |
| 2018-08-01 | $60.68 | $60.68 | 163,300 | — | — |
| 2018-07-31 | $60.49 | $60.49 | 129,300 | — | — |
| 2018-07-30 | $60.05 | $60.05 | 88,900 | — | — |
| 2018-07-27 | $59.41 | $59.41 | 167,600 | — | — |
| 2018-07-26 | $60.09 | $60.09 | 91,300 | — | — |
| 2018-07-25 | $60.13 | $60.13 | 86,700 | — | — |
| 2018-07-24 | $59.95 | $59.95 | 131,800 | — | — |
| 2018-07-23 | $60.49 | $60.49 | 84,600 | — | — |
| 2018-07-20 | $60.02 | $60.02 | 82,000 | — | — |
| 2018-07-19 | $59.19 | $59.19 | 145,500 | — | — |
| 2018-07-18 | $58.38 | $58.38 | 62,900 | — | — |
| 2018-07-17 | $58.07 | $58.07 | 59,600 | — | — |
| 2018-07-16 | $57.63 | $57.63 | 53,400 | — | — |
| 2018-07-13 | $58.10 | $58.10 | 79,600 | — | — |
| 2018-07-12 | $59.10 | $59.10 | 127,100 | — | — |
| 2018-07-11 | $58.60 | $58.60 | 94,200 | — | — |
| 2018-07-10 | $58.27 | $58.27 | 102,500 | — | — |
| 2018-07-09 | $58.38 | $58.38 | 99,600 | — | — |
| 2018-07-06 | $57.92 | $57.92 | 90,600 | — | — |
| 2018-07-05 | $58.07 | $58.07 | 103,000 | — | — |
| 2018-07-03 | $57.42 | $57.42 | 68,100 | — | — |
| 2018-07-02 | $56.88 | $56.88 | 128,400 | — | — |
| 2018-06-29 | $56.82 | $56.82 | 118,500 | — | — |
| 2018-06-28 | $57.99 | $57.99 | 123,200 | — | — |
| 2018-06-27 | $57.77 | $57.77 | 111,700 | — | — |
| 2018-06-26 | $58.52 | $58.52 | 104,500 | — | — |
| 2018-06-25 | $57.67 | $57.67 | 198,500 | — | — |
| 2018-06-22 | $60.13 | $60.13 | 587,300 | — | — |
| 2018-06-21 | $59.88 | $59.88 | 375,800 | — | — |
| 2018-06-20 | $60.75 | $60.75 | 291,700 | — | — |
| 2018-06-19 | $60.43 | $60.43 | 216,300 | — | — |
| 2018-06-18 | $59.24 | $59.24 | 200,100 | — | — |
| 2018-06-15 | $59.00 | $59.00 | 343,800 | — | — |
| 2018-06-14 | $58.63 | $58.63 | 129,700 | — | — |
| 2018-06-13 | $58.12 | $58.12 | 200,300 | — | — |
| 2018-06-12 | $57.39 | $57.39 | 169,000 | — | — |
| 2018-06-11 | $56.50 | $56.50 | 76,300 | — | — |
| 2018-06-08 | $55.98 | $55.98 | 112,500 | — | — |
| 2018-06-07 | $55.38 | $55.38 | 104,200 | — | — |
| 2018-06-06 | $56.43 | $56.43 | 130,600 | — | — |
| 2018-06-05 | $55.68 | $55.68 | 99,800 | — | — |
| 2018-06-04 | $55.79 | $55.79 | 112,800 | — | — |
| 2018-06-01 | $55.39 | $55.39 | 203,700 | — | — |
| 2018-05-31 | $54.65 | $54.65 | 124,500 | — | — |
| 2018-05-30 | $54.91 | $54.91 | 144,900 | — | — |
| 2018-05-29 | $54.59 | $54.59 | 172,100 | — | — |
| 2018-05-25 | $54.41 | $54.41 | 94,600 | — | — |
| 2018-05-24 | $54.49 | $54.49 | 101,600 | — | — |
| 2018-05-23 | $54.39 | $54.39 | 94,000 | — | — |
| 2018-05-22 | $54.09 | $54.09 | 144,900 | — | — |
| 2018-05-21 | $54.84 | $54.84 | 122,900 | — | — |
| 2018-05-18 | $54.43 | $54.43 | 339,100 | — | — |
| 2018-05-17 | $53.81 | $53.81 | 134,100 | — | — |
| 2018-05-16 | $53.51 | $53.51 | 202,800 | — | — |
| 2018-05-15 | $53.44 | $53.44 | 147,700 | — | — |
| 2018-05-14 | $53.17 | $53.17 | 174,900 | — | — |
| 2018-05-11 | $53.39 | $53.39 | 87,600 | — | — |
| 2018-05-10 | $53.17 | $53.17 | 108,800 | — | — |
| 2018-05-09 | $53.25 | $53.25 | 118,600 | — | — |
| 2018-05-08 | $54.16 | $54.16 | 179,700 | — | — |
| 2018-05-07 | $54.14 | $54.14 | 192,100 | — | — |
| 2018-05-04 | $52.39 | $52.39 | 174,700 | — | — |
| 2018-05-03 | $52.26 | $52.26 | 166,300 | — | — |
| 2018-05-02 | $52.84 | $52.84 | 267,500 | — | — |
| 2018-05-01 | $53.12 | $53.12 | 478,200 | — | — |
| 2018-04-30 | $61.02 | $61.02 | 196,400 | — | — |
| 2018-04-27 | $61.37 | $61.37 | 91,600 | — | — |
| 2018-04-26 | $60.93 | $60.93 | 168,200 | — | — |
| 2018-04-25 | $59.70 | $59.70 | 78,800 | — | — |
| 2018-04-24 | $59.82 | $59.82 | 113,000 | — | — |
| 2018-04-23 | $59.60 | $59.60 | 89,000 | — | — |
| 2018-04-20 | $58.86 | $58.86 | 109,600 | — | — |
| 2018-04-19 | $59.14 | $59.14 | 77,200 | — | — |
| 2018-04-18 | $59.53 | $59.53 | 121,400 | — | — |
| 2018-04-17 | $59.49 | $59.49 | 225,900 | — | — |
| 2018-04-16 | $59.85 | $59.85 | 100,900 | — | — |
| 2018-04-13 | $59.49 | $59.49 | 62,000 | — | — |
| 2018-04-12 | $60.08 | $60.08 | 133,500 | — | — |
| 2018-04-11 | $59.70 | $59.70 | 125,600 | — | — |
| 2018-04-10 | $59.15 | $59.15 | 87,600 | — | — |
| 2018-04-09 | $58.21 | $58.21 | 67,900 | — | — |
| 2018-04-06 | $57.85 | $57.85 | 113,900 | — | — |
| 2018-04-05 | $58.81 | $58.81 | 135,000 | — | — |
| 2018-04-04 | $59.13 | $59.13 | 153,500 | — | — |
| 2018-04-03 | $58.08 | $58.08 | 164,100 | — | — |
| 2018-04-02 | $56.87 | $56.87 | 135,700 | — | — |
| 2018-03-29 | $58.78 | $58.78 | 136,100 | — | — |
| 2018-03-28 | $58.18 | $58.18 | 201,800 | — | — |
| 2018-03-27 | $57.53 | $57.53 | 106,300 | — | — |
| 2018-03-26 | $58.71 | $58.71 | 72,200 | — | — |
| 2018-03-23 | $58.11 | $58.11 | 96,900 | — | — |
| 2018-03-22 | $58.58 | $58.58 | 85,800 | — | — |
| 2018-03-21 | $59.56 | $59.56 | 93,600 | — | — |
| 2018-03-20 | $59.38 | $59.38 | 59,300 | — | — |
| 2018-03-19 | $59.37 | $59.37 | 119,100 | — | — |
| 2018-03-16 | $59.71 | $59.71 | 409,100 | — | — |
| 2018-03-15 | $59.38 | $59.38 | 109,600 | — | — |
| 2018-03-14 | $59.24 | $59.24 | 117,300 | — | — |
| 2018-03-13 | $59.84 | $59.84 | 129,100 | — | — |
| 2018-03-12 | $59.49 | $59.49 | 110,300 | — | — |
| 2018-03-09 | $59.32 | $59.32 | 120,500 | — | — |
| 2018-03-08 | $57.93 | $57.93 | 126,100 | — | — |
| 2018-03-07 | $57.67 | $57.67 | 155,800 | — | — |
| 2018-03-06 | $59.06 | $59.06 | 123,900 | — | — |
| 2018-03-05 | $58.44 | $58.44 | 153,900 | — | — |
| 2018-03-02 | $56.15 | $56.15 | 146,900 | — | — |
| 2018-03-01 | $55.81 | $55.81 | 163,400 | — | — |
| 2018-02-28 | $56.01 | $56.01 | 111,700 | — | — |
| 2018-02-27 | $57.14 | $57.14 | 160,000 | — | — |
| 2018-02-26 | $54.81 | $54.81 | 85,900 | — | — |
| 2018-02-23 | $53.68 | $53.68 | 52,800 | — | — |
| 2018-02-22 | $54.13 | $54.13 | 57,400 | — | — |
| 2018-02-21 | $54.05 | $54.05 | 76,600 | — | — |
| 2018-02-20 | $54.13 | $54.13 | 108,000 | — | — |
| 2018-02-16 | $53.93 | $53.93 | 61,800 | — | — |
| 2018-02-15 | $53.64 | $53.64 | 77,600 | — | — |
| 2018-02-14 | $52.40 | $52.40 | 75,100 | — | — |
| 2018-02-13 | $52.07 | $52.07 | 101,900 | — | — |
| 2018-02-12 | $52.24 | $52.24 | 138,000 | — | — |
| 2018-02-09 | $52.36 | $52.36 | 129,600 | — | — |
| 2018-02-08 | $51.78 | $51.78 | 144,800 | — | — |
| 2018-02-07 | $53.68 | $53.68 | 95,900 | — | — |
| 2018-02-06 | $54.23 | $54.23 | 146,100 | — | — |
| 2018-02-05 | $55.05 | $55.05 | 106,200 | — | — |
| 2018-02-02 | $57.19 | $57.19 | 113,400 | — | — |
| 2018-02-01 | $57.67 | $57.67 | 164,400 | — | — |
| 2018-01-31 | $57.44 | $57.44 | 125,300 | — | — |
| 2018-01-30 | $57.15 | $57.15 | 102,200 | — | — |
| 2018-01-29 | $57.45 | $57.45 | 87,600 | — | — |
| 2018-01-26 | $57.60 | $57.60 | 152,800 | — | — |
| 2018-01-25 | $57.77 | $57.77 | 256,400 | — | — |
| 2018-01-24 | $55.83 | $55.83 | 105,400 | — | — |
| 2018-01-23 | $54.73 | $54.73 | 153,500 | — | — |
| 2018-01-22 | $54.97 | $54.97 | 201,600 | — | — |
| 2018-01-19 | $55.00 | $55.00 | 267,700 | — | — |
| 2018-01-18 | $53.60 | $53.60 | 656,600 | — | — |
| 2018-01-17 | $53.00 | $53.00 | 544,700 | — | — |
| 2018-01-16 | $52.78 | $52.78 | 104,400 | — | — |
| 2018-01-12 | $53.90 | $53.90 | 73,200 | — | — |
| 2018-01-11 | $54.26 | $54.26 | 59,300 | — | — |
| 2018-01-10 | $54.51 | $54.51 | 101,400 | — | — |
| 2018-01-09 | $54.58 | $54.58 | 137,600 | — | — |
| 2018-01-08 | $54.94 | $54.94 | 91,900 | — | — |
| 2018-01-05 | $54.76 | $54.76 | 68,300 | — | — |
| 2018-01-04 | $53.66 | $53.66 | 49,800 | — | — |
| 2018-01-03 | $54.03 | $54.03 | 80,500 | — | — |
| 2018-01-02 | $54.54 | $54.54 | 69,500 | — | — |