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
- 1992-08-07 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 | $35.15 | $238.43 | 1,174,300 | — | — |
| 2018-12-28 | $35.17 | $238.57 | 1,282,700 | — | — |
| 2018-12-27 | $35.22 | $238.91 | 1,460,000 | — | — |
| 2018-12-26 | $35.17 | $238.57 | 1,577,500 | — | — |
| 2018-12-24 | $33.72 | $228.73 | 1,446,800 | — | — |
| 2018-12-21 | $35.35 | $239.79 | 6,417,700 | — | — |
| 2018-12-20 | $35.59 | $241.42 | 2,055,600 | — | — |
| 2018-12-19 | $35.65 | $241.83 | 1,503,800 | — | — |
| 2018-12-18 | $35.83 | $243.05 | 1,830,800 | — | — |
| 2018-12-17 | $35.03 | $237.62 | 2,329,100 | — | — |
| 2018-12-14 | $36.70 | $248.95 | 1,366,300 | — | — |
| 2018-12-13 | $36.65 | $248.61 | 1,910,800 | — | — |
| 2018-12-12 | $36.27 | $246.03 | 2,909,200 | — | — |
| 2018-12-11 | $37.06 | $251.39 | 2,547,800 | — | — |
| 2018-12-10 | $37.19 | $252.27 | 2,041,500 | — | — |
| 2018-12-07 | $37.30 | $253.02 | 3,099,100 | — | — |
| 2018-12-06 | $38.11 | $258.51 | 2,620,700 | — | — |
| 2018-12-04 | $37.84 | $256.68 | 1,797,100 | — | — |
| 2018-12-03 | $38.21 | $259.19 | 2,411,300 | — | — |
| 2018-11-30 | $37.94 | $257.36 | 2,714,300 | — | — |
| 2018-11-29 | $37.30 | $253.02 | 2,952,500 | — | — |
| 2018-11-28 | $37.00 | $250.98 | 2,680,600 | — | — |
| 2018-11-27 | $36.54 | $247.86 | 5,639,700 | — | — |
| 2018-11-26 | $36.07 | $244.67 | 1,850,900 | — | — |
| 2018-11-23 | $36.33 | $246.44 | 916,400 | — | — |
| 2018-11-21 | $36.28 | $246.10 | 1,491,600 | — | — |
| 2018-11-20 | $36.48 | $247.46 | 4,834,300 | — | — |
| 2018-11-19 | $35.46 | $240.54 | 2,120,100 | — | — |
| 2018-11-16 | $35.29 | $239.38 | 2,997,000 | — | — |
| 2018-11-15 | $34.35 | $233.01 | 1,937,100 | — | — |
| 2018-11-14 | $34.46 | $233.75 | 1,882,400 | — | — |
| 2018-11-13 | $34.37 | $233.14 | 5,944,700 | — | — |
| 2018-11-12 | $35.18 | $238.64 | 1,967,600 | — | — |
| 2018-11-09 | $35.18 | $238.64 | 1,429,000 | — | — |
| 2018-11-08 | $35.24 | $239.04 | 1,223,300 | — | — |
| 2018-11-07 | $35.15 | $238.43 | 1,609,100 | — | — |
| 2018-11-06 | $34.45 | $233.69 | 2,577,000 | — | — |
| 2018-11-05 | $34.54 | $234.30 | 4,688,400 | — | — |
| 2018-11-02 | $32.74 | $222.09 | 2,359,000 | — | — |
| 2018-11-01 | $33.55 | $227.58 | 1,879,300 | — | — |
| 2018-10-31 | $33.35 | $226.22 | 2,579,600 | — | — |
| 2018-10-30 | $33.34 | $226.16 | 2,044,300 | — | — |
| 2018-10-29 | $33.33 | $221.61 | 1,619,700 | — | — |
| 2018-10-26 | $32.90 | $218.75 | 1,756,800 | — | — |
| 2018-10-25 | $33.55 | $223.07 | 1,923,100 | — | — |
| 2018-10-24 | $32.97 | $219.22 | 4,832,200 | — | — |
| 2018-10-23 | $32.43 | $215.63 | 1,738,500 | — | — |
| 2018-10-22 | $32.48 | $215.96 | 1,014,300 | — | — |
| 2018-10-19 | $32.95 | $219.08 | 1,482,800 | — | — |
| 2018-10-18 | $32.78 | $217.95 | 1,814,700 | — | — |
| 2018-10-17 | $33.12 | $220.21 | 1,137,900 | — | — |
| 2018-10-16 | $33.18 | $220.61 | 1,529,700 | — | — |
| 2018-10-15 | $32.42 | $215.56 | 1,232,700 | — | — |
| 2018-10-12 | $31.98 | $212.63 | 1,717,400 | — | — |
| 2018-10-11 | $32.12 | $213.57 | 2,616,300 | — | — |
| 2018-10-10 | $33.05 | $219.75 | 2,292,500 | — | — |
| 2018-10-09 | $33.10 | $220.08 | 1,467,400 | — | — |
| 2018-10-08 | $33.04 | $219.68 | 1,717,700 | — | — |
| 2018-10-05 | $32.40 | $215.43 | 915,000 | — | — |
| 2018-10-04 | $32.12 | $213.57 | 1,271,400 | — | — |
| 2018-10-03 | $32.19 | $214.03 | 1,361,700 | — | — |
| 2018-10-02 | $32.47 | $215.89 | 935,700 | — | — |
| 2018-10-01 | $32.30 | $214.76 | 1,980,500 | — | — |
| 2018-09-28 | $32.77 | $217.89 | 1,157,400 | — | — |
| 2018-09-27 | $32.26 | $214.50 | 1,619,300 | — | — |
| 2018-09-26 | $31.99 | $212.70 | 1,025,600 | — | — |
| 2018-09-25 | $32.27 | $214.56 | 795,100 | — | — |
| 2018-09-24 | $32.09 | $213.37 | 1,422,700 | — | — |
| 2018-09-21 | $32.77 | $217.89 | 1,443,700 | — | — |
| 2018-09-20 | $32.81 | $218.15 | 1,126,000 | — | — |
| 2018-09-19 | $32.51 | $216.16 | 1,217,800 | — | — |
| 2018-09-18 | $32.92 | $218.89 | 895,900 | — | — |
| 2018-09-17 | $33.09 | $220.02 | 1,186,700 | — | — |
| 2018-09-14 | $33.07 | $219.88 | 1,449,800 | — | — |
| 2018-09-13 | $33.39 | $222.01 | 1,554,600 | — | — |
| 2018-09-12 | $32.92 | $218.89 | 1,101,800 | — | — |
| 2018-09-11 | $33.09 | $220.02 | 1,158,600 | — | — |
| 2018-09-10 | $33.02 | $219.55 | 1,106,700 | — | — |
| 2018-09-07 | $32.69 | $217.36 | 1,210,000 | — | — |
| 2018-09-06 | $33.10 | $220.08 | 903,900 | — | — |
| 2018-09-05 | $32.82 | $218.22 | 1,429,200 | — | — |
| 2018-09-04 | $32.76 | $217.82 | 895,500 | — | — |
| 2018-08-31 | $33.05 | $219.75 | 1,434,700 | — | — |
| 2018-08-30 | $33.03 | $219.62 | 2,084,200 | — | — |
| 2018-08-29 | $33.15 | $220.41 | 1,258,700 | — | — |
| 2018-08-28 | $32.91 | $218.82 | 2,154,700 | — | — |
| 2018-08-27 | $32.51 | $216.16 | 2,041,700 | — | — |
| 2018-08-24 | $32.91 | $218.82 | 1,137,500 | — | — |
| 2018-08-23 | $32.85 | $218.42 | 1,475,500 | — | — |
| 2018-08-22 | $32.74 | $217.69 | 1,172,600 | — | — |
| 2018-08-21 | $32.75 | $217.75 | 1,365,600 | — | — |
| 2018-08-20 | $32.57 | $216.56 | 1,942,400 | — | — |
| 2018-08-17 | $32.72 | $217.56 | 1,326,500 | — | — |
| 2018-08-16 | $32.46 | $215.83 | 1,892,800 | — | — |
| 2018-08-15 | $32.28 | $214.63 | 2,074,300 | — | — |
| 2018-08-14 | $31.95 | $212.44 | 1,531,900 | — | — |
| 2018-08-13 | $31.49 | $209.38 | 1,084,900 | — | — |
| 2018-08-10 | $31.04 | $206.38 | 938,800 | — | — |
| 2018-08-09 | $31.34 | $208.38 | 1,395,300 | — | — |
| 2018-08-08 | $31.43 | $208.98 | 1,941,900 | — | — |
| 2018-08-07 | $31.18 | $207.32 | 1,915,300 | — | — |
| 2018-08-06 | $30.89 | $205.39 | 3,284,300 | — | — |
| 2018-08-03 | $30.09 | $200.07 | 1,713,800 | — | — |
| 2018-08-02 | $29.80 | $198.14 | 961,600 | — | — |
| 2018-08-01 | $29.81 | $198.21 | 1,036,600 | — | — |
| 2018-07-31 | $29.69 | $197.41 | 1,362,400 | — | — |
| 2018-07-30 | $29.32 | $194.95 | 1,605,100 | — | — |
| 2018-07-27 | $29.82 | $193.88 | 1,624,600 | — | — |
| 2018-07-26 | $30.25 | $196.68 | 1,106,300 | — | — |
| 2018-07-25 | $30.20 | $196.36 | 971,700 | — | — |
| 2018-07-24 | $29.94 | $194.67 | 1,574,900 | — | — |
| 2018-07-23 | $30.46 | $198.05 | 1,292,200 | — | — |
| 2018-07-20 | $30.49 | $198.24 | 1,438,600 | — | — |
| 2018-07-19 | $30.94 | $201.17 | 1,298,300 | — | — |
| 2018-07-18 | $30.39 | $197.59 | 1,411,800 | — | — |
| 2018-07-17 | $30.93 | $201.10 | 2,996,900 | — | — |
| 2018-07-16 | $31.32 | $203.64 | 1,168,300 | — | — |
| 2018-07-13 | $31.33 | $203.70 | 853,400 | — | — |
| 2018-07-12 | $31.66 | $205.85 | 652,700 | — | — |
| 2018-07-11 | $31.55 | $205.13 | 1,065,300 | — | — |
| 2018-07-10 | $31.54 | $205.07 | 1,140,000 | — | — |
| 2018-07-09 | $31.62 | $205.59 | 1,342,700 | — | — |
| 2018-07-06 | $32.07 | $208.51 | 1,288,400 | — | — |
| 2018-07-05 | $31.81 | $206.82 | 1,434,300 | — | — |
| 2018-07-03 | $31.70 | $206.11 | 1,567,000 | — | — |
| 2018-07-02 | $31.00 | $201.56 | 1,367,900 | — | — |
| 2018-06-29 | $31.00 | $201.56 | 2,464,800 | — | — |
| 2018-06-28 | $31.33 | $203.70 | 2,386,400 | — | — |
| 2018-06-27 | $30.87 | $200.71 | 2,561,600 | — | — |
| 2018-06-26 | $31.63 | $205.65 | 2,384,300 | — | — |
| 2018-06-25 | $31.85 | $207.08 | 2,124,400 | — | — |
| 2018-06-22 | $31.87 | $207.21 | 1,915,300 | — | — |
| 2018-06-21 | $31.78 | $206.63 | 1,602,800 | — | — |
| 2018-06-20 | $31.45 | $204.48 | 1,170,000 | — | — |
| 2018-06-19 | $30.96 | $201.30 | 1,730,000 | — | — |
| 2018-06-18 | $31.25 | $203.18 | 1,350,300 | — | — |
| 2018-06-15 | $31.26 | $203.25 | 2,424,000 | — | — |
| 2018-06-14 | $31.27 | $203.31 | 1,541,900 | — | — |
| 2018-06-13 | $30.90 | $200.91 | 2,326,600 | — | — |
| 2018-06-12 | $31.21 | $202.92 | 1,869,300 | — | — |
| 2018-06-11 | $30.81 | $200.32 | 1,113,800 | — | — |
| 2018-06-08 | $30.62 | $199.09 | 1,994,300 | — | — |
| 2018-06-07 | $30.36 | $197.40 | 1,603,200 | — | — |
| 2018-06-06 | $30.39 | $197.59 | 1,211,900 | — | — |
| 2018-06-05 | $30.30 | $197.01 | 1,163,300 | — | — |
| 2018-06-04 | $30.30 | $197.01 | 1,852,200 | — | — |
| 2018-06-01 | $30.38 | $197.53 | 2,513,800 | — | — |
| 2018-05-31 | $30.65 | $199.28 | 2,012,500 | — | — |
| 2018-05-30 | $30.79 | $200.19 | 2,553,800 | — | — |
| 2018-05-29 | $30.36 | $197.40 | 3,169,000 | — | — |
| 2018-05-25 | $30.24 | $196.62 | 2,426,500 | — | — |
| 2018-05-24 | $29.87 | $194.21 | 1,885,600 | — | — |
| 2018-05-23 | $29.74 | $193.36 | 2,775,100 | — | — |
| 2018-05-22 | $29.26 | $190.24 | 2,254,600 | — | — |
| 2018-05-21 | $28.93 | $188.10 | 1,922,500 | — | — |
| 2018-05-18 | $28.42 | $184.78 | 1,233,500 | — | — |
| 2018-05-17 | $28.37 | $184.46 | 1,509,600 | — | — |
| 2018-05-16 | $28.60 | $185.95 | 2,175,100 | — | — |
| 2018-05-15 | $28.27 | $183.81 | 3,695,400 | — | — |
| 2018-05-14 | $28.73 | $186.80 | 2,236,200 | — | — |
| 2018-05-11 | $28.75 | $186.93 | 2,168,500 | — | — |
| 2018-05-10 | $28.62 | $186.08 | 2,673,900 | — | — |
| 2018-05-09 | $28.36 | $184.39 | 3,216,900 | — | — |
| 2018-05-08 | $27.80 | $180.75 | 3,289,000 | — | — |
| 2018-05-07 | $27.09 | $176.13 | 2,886,700 | — | — |
| 2018-05-04 | $26.88 | $174.77 | 1,684,400 | — | — |
| 2018-05-03 | $26.46 | $172.04 | 1,526,700 | — | — |
| 2018-05-02 | $26.60 | $172.95 | 1,306,800 | — | — |
| 2018-05-01 | $26.53 | $172.49 | 2,194,900 | — | — |
| 2018-04-30 | $25.98 | $168.92 | 2,298,000 | — | — |
| 2018-04-27 | $25.80 | $167.75 | 1,865,800 | — | — |
| 2018-04-26 | $25.74 | $163.07 | 1,173,400 | — | — |
| 2018-04-25 | $25.54 | $161.80 | 1,120,700 | — | — |
| 2018-04-24 | $25.55 | $161.86 | 1,210,300 | — | — |
| 2018-04-23 | $25.39 | $160.85 | 1,329,500 | — | — |
| 2018-04-20 | $25.36 | $160.66 | 2,122,300 | — | — |
| 2018-04-19 | $25.92 | $164.21 | 1,358,700 | — | — |
| 2018-04-18 | $26.31 | $166.68 | 980,300 | — | — |
| 2018-04-17 | $26.41 | $167.31 | 1,464,500 | — | — |
| 2018-04-16 | $26.11 | $165.41 | 2,045,400 | — | — |
| 2018-04-13 | $25.78 | $163.32 | 2,060,800 | — | — |
| 2018-04-12 | $25.83 | $163.64 | 1,853,200 | — | — |
| 2018-04-11 | $26.28 | $166.49 | 1,168,400 | — | — |
| 2018-04-10 | $26.36 | $166.99 | 1,455,600 | — | — |
| 2018-04-09 | $26.53 | $168.07 | 1,592,900 | — | — |
| 2018-04-06 | $26.59 | $168.45 | 3,068,800 | — | — |
| 2018-04-05 | $26.41 | $167.31 | 2,199,900 | — | — |
| 2018-04-04 | $27.00 | $171.05 | 2,038,800 | — | — |
| 2018-04-03 | $26.61 | $168.58 | 2,056,200 | — | — |
| 2018-04-02 | $26.39 | $167.18 | 1,861,300 | — | — |
| 2018-03-29 | $27.04 | $171.30 | 2,061,500 | — | — |
| 2018-03-28 | $27.15 | $172.00 | 2,949,200 | — | — |
| 2018-03-27 | $26.39 | $167.18 | 2,056,500 | — | — |
| 2018-03-26 | $25.96 | $164.46 | 1,712,600 | — | — |
| 2018-03-23 | $26.13 | $165.54 | 1,596,200 | — | — |
| 2018-03-22 | $26.63 | $168.70 | 1,547,700 | — | — |
| 2018-03-21 | $26.76 | $169.53 | 1,702,500 | — | — |
| 2018-03-20 | $26.96 | $170.79 | 1,308,400 | — | — |
| 2018-03-19 | $27.36 | $173.33 | 1,463,300 | — | — |
| 2018-03-16 | $27.61 | $174.91 | 2,205,900 | — | — |
| 2018-03-15 | $27.35 | $173.27 | 993,400 | — | — |
| 2018-03-14 | $27.32 | $173.08 | 1,409,800 | — | — |
| 2018-03-13 | $27.30 | $172.95 | 1,388,500 | — | — |
| 2018-03-12 | $27.50 | $174.22 | 1,955,900 | — | — |
| 2018-03-09 | $27.18 | $172.19 | 2,115,600 | — | — |
| 2018-03-08 | $27.31 | $173.01 | 1,304,700 | — | — |
| 2018-03-07 | $27.39 | $173.52 | 1,935,300 | — | — |
| 2018-03-06 | $27.14 | $171.94 | 1,707,000 | — | — |
| 2018-03-05 | $27.00 | $171.05 | 2,037,700 | — | — |
| 2018-03-02 | $26.58 | $168.39 | 2,424,200 | — | — |
| 2018-03-01 | $25.92 | $164.21 | 1,904,000 | — | — |
| 2018-02-28 | $25.48 | $161.42 | 1,632,600 | — | — |
| 2018-02-27 | $25.59 | $162.12 | 2,148,700 | — | — |
| 2018-02-26 | $26.23 | $166.17 | 1,991,500 | — | — |
| 2018-02-23 | $26.17 | $165.79 | 2,765,000 | — | — |
| 2018-02-22 | $25.77 | $163.26 | 2,837,600 | — | — |
| 2018-02-21 | $25.71 | $162.88 | 4,956,800 | — | — |
| 2018-02-20 | $26.45 | $167.56 | 4,558,300 | — | — |
| 2018-02-16 | $26.74 | $169.40 | 2,764,700 | — | — |
| 2018-02-15 | $25.86 | $163.83 | 5,033,300 | — | — |
| 2018-02-14 | $25.61 | $162.24 | 7,513,100 | — | — |
| 2018-02-13 | $26.96 | $170.79 | 3,635,900 | — | — |
| 2018-02-12 | $26.38 | $167.12 | 3,376,200 | — | — |
| 2018-02-09 | $26.13 | $165.54 | 4,285,200 | — | — |
| 2018-02-08 | $25.36 | $160.66 | 2,272,100 | — | — |
| 2018-02-07 | $26.14 | $165.60 | 2,705,600 | — | — |
| 2018-02-06 | $26.37 | $167.06 | 3,794,000 | — | — |
| 2018-02-05 | $25.81 | $163.51 | 3,013,200 | — | — |
| 2018-02-02 | $26.38 | $167.12 | 2,560,800 | — | — |
| 2018-02-01 | $26.22 | $166.11 | 2,032,500 | — | — |
| 2018-01-31 | $27.04 | $171.30 | 2,847,500 | — | — |
| 2018-01-30 | $26.27 | $166.42 | 1,939,300 | — | — |
| 2018-01-29 | $27.19 | $168.07 | 2,307,300 | — | — |
| 2018-01-26 | $27.41 | $169.43 | 2,129,800 | — | — |
| 2018-01-25 | $27.88 | $172.34 | 2,647,000 | — | — |
| 2018-01-24 | $27.48 | $169.86 | 1,812,600 | — | — |
| 2018-01-23 | $27.64 | $170.85 | 2,186,300 | — | — |
| 2018-01-22 | $26.86 | $166.03 | 1,555,800 | — | — |
| 2018-01-19 | $26.50 | $163.81 | 1,759,300 | — | — |
| 2018-01-18 | $26.32 | $162.69 | 1,777,300 | — | — |
| 2018-01-17 | $26.63 | $164.61 | 2,546,600 | — | — |
| 2018-01-16 | $26.11 | $161.40 | 1,869,400 | — | — |
| 2018-01-12 | $26.12 | $161.46 | 3,287,800 | — | — |
| 2018-01-11 | $26.60 | $164.42 | 1,226,900 | — | — |
| 2018-01-10 | $26.61 | $164.49 | 1,451,700 | — | — |
| 2018-01-09 | $26.72 | $165.17 | 1,671,400 | — | — |
| 2018-01-08 | $27.18 | $168.01 | 1,570,500 | — | — |
| 2018-01-05 | $26.96 | $166.65 | 3,198,400 | — | — |
| 2018-01-04 | $27.15 | $167.82 | 2,097,400 | — | — |
| 2018-01-03 | $27.33 | $168.94 | 1,530,100 | — | — |
| 2018-01-02 | $27.43 | $169.55 | 1,979,800 | — | — |