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
- 1992-02-25 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 | $40.26 | $47.33 | 109,900 | — | — |
| 2018-12-28 | $39.83 | $46.82 | 117,900 | — | — |
| 2018-12-27 | $39.37 | $46.28 | 151,800 | — | — |
| 2018-12-26 | $39.22 | $46.10 | 149,100 | — | — |
| 2018-12-24 | $37.28 | $43.82 | 121,800 | — | — |
| 2018-12-21 | $37.36 | $43.92 | 523,300 | — | — |
| 2018-12-20 | $40.39 | $47.48 | 248,500 | — | — |
| 2018-12-19 | $42.09 | $49.48 | 122,300 | — | — |
| 2018-12-18 | $43.23 | $50.82 | 136,100 | — | — |
| 2018-12-17 | $43.14 | $50.71 | 237,700 | — | — |
| 2018-12-14 | $44.57 | $52.39 | 159,100 | — | — |
| 2018-12-13 | $44.86 | $52.73 | 149,000 | — | — |
| 2018-12-12 | $43.27 | $50.86 | 99,100 | — | — |
| 2018-12-11 | $42.81 | $50.32 | 71,800 | — | — |
| 2018-12-10 | $42.67 | $50.16 | 68,400 | — | — |
| 2018-12-07 | $42.67 | $50.16 | 173,800 | — | — |
| 2018-12-06 | $43.63 | $51.29 | 106,000 | — | — |
| 2018-12-04 | $43.82 | $51.51 | 175,800 | — | — |
| 2018-12-03 | $46.43 | $54.58 | 93,800 | — | — |
| 2018-11-30 | $46.21 | $54.32 | 157,200 | — | — |
| 2018-11-29 | $45.86 | $53.91 | 65,400 | — | — |
| 2018-11-28 | $45.91 | $53.97 | 88,400 | — | — |
| 2018-11-27 | $45.18 | $53.11 | 66,700 | — | — |
| 2018-11-26 | $44.61 | $52.44 | 87,100 | — | — |
| 2018-11-23 | $44.80 | $52.66 | 45,600 | — | — |
| 2018-11-21 | $44.91 | $52.79 | 97,700 | — | — |
| 2018-11-20 | $44.77 | $52.63 | 192,900 | — | — |
| 2018-11-19 | $46.10 | $54.19 | 112,900 | — | — |
| 2018-11-16 | $46.29 | $54.41 | 192,100 | — | — |
| 2018-11-15 | $46.75 | $54.95 | 96,600 | — | — |
| 2018-11-14 | $46.02 | $54.10 | 96,400 | — | — |
| 2018-11-13 | $45.76 | $53.79 | 75,500 | — | — |
| 2018-11-12 | $45.97 | $54.04 | 95,800 | — | — |
| 2018-11-09 | $46.32 | $54.45 | 98,800 | — | — |
| 2018-11-08 | $46.86 | $55.08 | 116,900 | — | — |
| 2018-11-07 | $46.58 | $54.76 | 91,700 | — | — |
| 2018-11-06 | $46.22 | $54.33 | 213,600 | — | — |
| 2018-11-05 | $45.50 | $53.49 | 172,100 | — | — |
| 2018-11-02 | $45.00 | $52.90 | 110,800 | — | — |
| 2018-11-01 | $44.39 | $52.18 | 173,300 | — | — |
| 2018-10-31 | $43.38 | $50.99 | 264,400 | — | — |
| 2018-10-30 | $42.68 | $50.17 | 107,500 | — | — |
| 2018-10-29 | $41.50 | $48.61 | 81,500 | — | — |
| 2018-10-26 | $41.16 | $48.21 | 97,300 | — | — |
| 2018-10-25 | $41.31 | $48.38 | 77,700 | — | — |
| 2018-10-24 | $40.65 | $47.61 | 126,800 | — | — |
| 2018-10-23 | $42.01 | $49.20 | 96,700 | — | — |
| 2018-10-22 | $42.83 | $50.17 | 104,200 | — | — |
| 2018-10-19 | $42.50 | $49.78 | 83,200 | — | — |
| 2018-10-18 | $42.55 | $49.84 | 71,000 | — | — |
| 2018-10-17 | $43.10 | $50.48 | 73,500 | — | — |
| 2018-10-16 | $42.70 | $50.01 | 153,000 | — | — |
| 2018-10-15 | $41.30 | $48.37 | 107,500 | — | — |
| 2018-10-12 | $39.90 | $46.73 | 229,800 | — | — |
| 2018-10-11 | $40.81 | $47.80 | 218,800 | — | — |
| 2018-10-10 | $42.20 | $49.43 | 193,300 | — | — |
| 2018-10-09 | $43.07 | $50.45 | 168,300 | — | — |
| 2018-10-08 | $43.22 | $50.62 | 157,600 | — | — |
| 2018-10-05 | $43.58 | $51.04 | 161,800 | — | — |
| 2018-10-04 | $44.78 | $52.45 | 206,800 | — | — |
| 2018-10-03 | $45.47 | $53.26 | 247,500 | — | — |
| 2018-10-02 | $45.31 | $53.07 | 198,000 | — | — |
| 2018-10-01 | $45.59 | $53.40 | 291,200 | — | — |
| 2018-09-28 | $46.69 | $54.69 | 218,400 | — | — |
| 2018-09-27 | $46.85 | $54.87 | 369,600 | — | — |
| 2018-09-26 | $42.86 | $50.20 | 137,600 | — | — |
| 2018-09-25 | $42.73 | $50.05 | 75,800 | — | — |
| 2018-09-24 | $43.09 | $50.47 | 97,400 | — | — |
| 2018-09-21 | $43.50 | $50.95 | 291,200 | — | — |
| 2018-09-20 | $43.02 | $50.39 | 67,100 | — | — |
| 2018-09-19 | $42.29 | $49.53 | 134,900 | — | — |
| 2018-09-18 | $43.04 | $50.41 | 67,000 | — | — |
| 2018-09-17 | $43.13 | $50.52 | 75,300 | — | — |
| 2018-09-14 | $42.87 | $50.21 | 66,900 | — | — |
| 2018-09-13 | $42.70 | $50.01 | 128,200 | — | — |
| 2018-09-12 | $42.59 | $49.88 | 59,800 | — | — |
| 2018-09-11 | $43.10 | $50.48 | 99,600 | — | — |
| 2018-09-10 | $43.27 | $50.68 | 102,900 | — | — |
| 2018-09-07 | $42.48 | $49.76 | 119,900 | — | — |
| 2018-09-06 | $41.87 | $49.04 | 72,800 | — | — |
| 2018-09-05 | $42.20 | $49.43 | 178,200 | — | — |
| 2018-09-04 | $41.98 | $49.17 | 152,400 | — | — |
| 2018-08-31 | $42.04 | $49.24 | 96,200 | — | — |
| 2018-08-30 | $41.76 | $48.91 | 73,300 | — | — |
| 2018-08-29 | $42.15 | $49.19 | 67,300 | — | — |
| 2018-08-28 | $41.80 | $48.78 | 76,000 | — | — |
| 2018-08-27 | $42.04 | $49.06 | 76,300 | — | — |
| 2018-08-24 | $41.95 | $48.96 | 66,900 | — | — |
| 2018-08-23 | $41.78 | $48.76 | 84,500 | — | — |
| 2018-08-22 | $41.35 | $48.26 | 90,000 | — | — |
| 2018-08-21 | $41.44 | $48.36 | 152,200 | — | — |
| 2018-08-20 | $41.23 | $48.12 | 83,000 | — | — |
| 2018-08-17 | $41.27 | $48.17 | 109,100 | — | — |
| 2018-08-16 | $41.45 | $48.38 | 69,700 | — | — |
| 2018-08-15 | $41.10 | $47.97 | 69,900 | — | — |
| 2018-08-14 | $41.09 | $47.96 | 78,400 | — | — |
| 2018-08-13 | $40.74 | $47.55 | 94,300 | — | — |
| 2018-08-10 | $40.90 | $47.73 | 69,800 | — | — |
| 2018-08-09 | $41.28 | $48.18 | 110,900 | — | — |
| 2018-08-08 | $41.23 | $48.12 | 136,900 | — | — |
| 2018-08-07 | $40.64 | $47.43 | 141,400 | — | — |
| 2018-08-06 | $41.20 | $48.08 | 63,900 | — | — |
| 2018-08-03 | $40.93 | $47.77 | 72,000 | — | — |
| 2018-08-02 | $41.15 | $48.03 | 76,400 | — | — |
| 2018-08-01 | $41.21 | $48.10 | 93,900 | — | — |
| 2018-07-31 | $41.76 | $48.74 | 124,500 | — | — |
| 2018-07-30 | $40.72 | $47.52 | 86,700 | — | — |
| 2018-07-27 | $41.18 | $48.06 | 98,100 | — | — |
| 2018-07-26 | $41.56 | $48.50 | 196,700 | — | — |
| 2018-07-25 | $41.07 | $47.93 | 127,100 | — | — |
| 2018-07-24 | $41.36 | $48.27 | 168,300 | — | — |
| 2018-07-23 | $41.53 | $48.47 | 223,400 | — | — |
| 2018-07-20 | $43.19 | $50.41 | 191,000 | — | — |
| 2018-07-19 | $43.12 | $50.32 | 305,300 | — | — |
| 2018-07-18 | $46.90 | $54.74 | 150,800 | — | — |
| 2018-07-17 | $46.55 | $54.33 | 108,700 | — | — |
| 2018-07-16 | $46.57 | $54.35 | 89,700 | — | — |
| 2018-07-13 | $46.57 | $54.35 | 72,000 | — | — |
| 2018-07-12 | $46.98 | $54.83 | 83,500 | — | — |
| 2018-07-11 | $47.09 | $54.96 | 91,700 | — | — |
| 2018-07-10 | $47.27 | $55.17 | 73,900 | — | — |
| 2018-07-09 | $47.46 | $55.39 | 86,500 | — | — |
| 2018-07-06 | $46.74 | $54.55 | 101,500 | — | — |
| 2018-07-05 | $46.07 | $53.77 | 113,400 | — | — |
| 2018-07-03 | $45.47 | $53.07 | 58,800 | — | — |
| 2018-07-02 | $45.24 | $52.80 | 95,500 | — | — |
| 2018-06-29 | $44.31 | $51.71 | 79,000 | — | — |
| 2018-06-28 | $44.20 | $51.59 | 57,700 | — | — |
| 2018-06-27 | $44.15 | $51.53 | 89,400 | — | — |
| 2018-06-26 | $44.71 | $52.18 | 95,600 | — | — |
| 2018-06-25 | $44.88 | $52.38 | 91,100 | — | — |
| 2018-06-22 | $45.70 | $53.34 | 210,200 | — | — |
| 2018-06-21 | $45.68 | $53.31 | 71,300 | — | — |
| 2018-06-20 | $45.81 | $53.46 | 112,100 | — | — |
| 2018-06-19 | $45.45 | $53.04 | 116,600 | — | — |
| 2018-06-18 | $45.49 | $53.09 | 98,900 | — | — |
| 2018-06-15 | $45.41 | $53.00 | 205,900 | — | — |
| 2018-06-14 | $45.11 | $52.65 | 133,700 | — | — |
| 2018-06-13 | $44.79 | $52.27 | 144,000 | — | — |
| 2018-06-12 | $45.32 | $52.89 | 80,700 | — | — |
| 2018-06-11 | $45.09 | $52.62 | 96,600 | — | — |
| 2018-06-08 | $44.91 | $52.41 | 76,900 | — | — |
| 2018-06-07 | $44.99 | $52.51 | 88,600 | — | — |
| 2018-06-06 | $44.92 | $52.43 | 76,400 | — | — |
| 2018-06-05 | $45.19 | $52.74 | 132,900 | — | — |
| 2018-06-04 | $44.76 | $52.24 | 116,800 | — | — |
| 2018-06-01 | $44.71 | $52.18 | 128,500 | — | — |
| 2018-05-31 | $44.99 | $52.51 | 134,300 | — | — |
| 2018-05-30 | $45.18 | $52.73 | 146,900 | — | — |
| 2018-05-29 | $44.16 | $51.54 | 88,100 | — | — |
| 2018-05-25 | $44.19 | $51.57 | 69,200 | — | — |
| 2018-05-24 | $43.94 | $51.28 | 69,400 | — | — |
| 2018-05-23 | $43.79 | $51.11 | 71,800 | — | — |
| 2018-05-22 | $43.74 | $51.05 | 58,400 | — | — |
| 2018-05-21 | $44.21 | $51.60 | 77,100 | — | — |
| 2018-05-18 | $43.75 | $51.06 | 119,000 | — | — |
| 2018-05-17 | $43.40 | $50.65 | 102,400 | — | — |
| 2018-05-16 | $43.08 | $50.28 | 166,600 | — | — |
| 2018-05-15 | $42.48 | $49.58 | 97,700 | — | — |
| 2018-05-14 | $42.48 | $49.58 | 73,200 | — | — |
| 2018-05-11 | $42.92 | $50.09 | 98,900 | — | — |
| 2018-05-10 | $43.21 | $50.43 | 82,100 | — | — |
| 2018-05-09 | $43.00 | $50.18 | 151,500 | — | — |
| 2018-05-08 | $42.48 | $49.58 | 85,600 | — | — |
| 2018-05-07 | $42.23 | $49.29 | 190,700 | — | — |
| 2018-05-04 | $41.67 | $48.63 | 125,400 | — | — |
| 2018-05-03 | $41.64 | $48.60 | 105,900 | — | — |
| 2018-05-02 | $41.27 | $48.17 | 141,700 | — | — |
| 2018-05-01 | $41.12 | $47.99 | 77,200 | — | — |
| 2018-04-30 | $41.40 | $48.32 | 117,000 | — | — |
| 2018-04-27 | $41.37 | $48.28 | 83,400 | — | — |
| 2018-04-26 | $41.55 | $48.32 | 105,500 | — | — |
| 2018-04-25 | $41.50 | $48.26 | 80,200 | — | — |
| 2018-04-24 | $41.62 | $48.40 | 91,600 | — | — |
| 2018-04-23 | $41.54 | $48.31 | 76,400 | — | — |
| 2018-04-20 | $41.61 | $48.39 | 97,300 | — | — |
| 2018-04-19 | $41.57 | $48.34 | 79,600 | — | — |
| 2018-04-18 | $41.63 | $48.41 | 111,000 | — | — |
| 2018-04-17 | $41.42 | $48.17 | 124,700 | — | — |
| 2018-04-16 | $40.76 | $47.40 | 100,000 | — | — |
| 2018-04-13 | $40.02 | $46.54 | 143,700 | — | — |
| 2018-04-12 | $39.92 | $46.42 | 178,300 | — | — |
| 2018-04-11 | $39.74 | $46.21 | 140,900 | — | — |
| 2018-04-10 | $39.67 | $46.13 | 240,100 | — | — |
| 2018-04-09 | $38.58 | $44.86 | 173,000 | — | — |
| 2018-04-06 | $38.09 | $44.29 | 153,800 | — | — |
| 2018-04-05 | $38.72 | $45.03 | 179,300 | — | — |
| 2018-04-04 | $38.39 | $44.64 | 180,200 | — | — |
| 2018-04-03 | $38.38 | $44.63 | 158,900 | — | — |
| 2018-04-02 | $38.15 | $44.36 | 112,700 | — | — |
| 2018-03-29 | $38.84 | $45.17 | 136,500 | — | — |
| 2018-03-28 | $38.76 | $45.07 | 131,900 | — | — |
| 2018-03-27 | $38.47 | $44.74 | 125,100 | — | — |
| 2018-03-26 | $38.64 | $44.93 | 154,000 | — | — |
| 2018-03-23 | $36.58 | $42.54 | 231,900 | — | — |
| 2018-03-22 | $37.66 | $43.79 | 281,400 | — | — |
| 2018-03-21 | $36.90 | $42.91 | 160,600 | — | — |
| 2018-03-20 | $36.52 | $42.47 | 94,000 | — | — |
| 2018-03-19 | $37.06 | $43.10 | 111,300 | — | — |
| 2018-03-16 | $37.58 | $43.70 | 260,000 | — | — |
| 2018-03-15 | $37.55 | $43.67 | 191,400 | — | — |
| 2018-03-14 | $37.53 | $43.64 | 103,800 | — | — |
| 2018-03-13 | $37.88 | $44.05 | 90,100 | — | — |
| 2018-03-12 | $37.79 | $43.95 | 65,700 | — | — |
| 2018-03-09 | $37.44 | $43.54 | 96,300 | — | — |
| 2018-03-08 | $37.21 | $43.27 | 107,700 | — | — |
| 2018-03-07 | $37.34 | $43.42 | 80,300 | — | — |
| 2018-03-06 | $37.25 | $43.32 | 90,200 | — | — |
| 2018-03-05 | $36.79 | $42.78 | 78,600 | — | — |
| 2018-03-02 | $36.17 | $42.06 | 88,700 | — | — |
| 2018-03-01 | $35.59 | $41.39 | 196,800 | — | — |
| 2018-02-28 | $36.41 | $42.34 | 129,600 | — | — |
| 2018-02-27 | $37.11 | $43.15 | 73,500 | — | — |
| 2018-02-26 | $37.55 | $43.67 | 50,300 | — | — |
| 2018-02-23 | $37.57 | $43.69 | 95,100 | — | — |
| 2018-02-22 | $37.26 | $43.33 | 69,100 | — | — |
| 2018-02-21 | $37.46 | $43.56 | 144,000 | — | — |
| 2018-02-20 | $37.40 | $43.49 | 120,800 | — | — |
| 2018-02-16 | $37.49 | $43.60 | 141,400 | — | — |
| 2018-02-15 | $37.66 | $43.79 | 85,300 | — | — |
| 2018-02-14 | $37.62 | $43.75 | 78,500 | — | — |
| 2018-02-13 | $36.99 | $43.01 | 98,900 | — | — |
| 2018-02-12 | $37.23 | $43.29 | 148,100 | — | — |
| 2018-02-09 | $37.01 | $43.04 | 162,900 | — | — |
| 2018-02-08 | $36.69 | $42.67 | 153,200 | — | — |
| 2018-02-07 | $37.16 | $43.21 | 124,400 | — | — |
| 2018-02-06 | $37.00 | $43.03 | 149,100 | — | — |
| 2018-02-05 | $37.11 | $43.15 | 243,200 | — | — |
| 2018-02-02 | $38.28 | $44.51 | 133,700 | — | — |
| 2018-02-01 | $38.65 | $44.95 | 97,600 | — | — |
| 2018-01-31 | $38.42 | $44.68 | 93,700 | — | — |
| 2018-01-30 | $38.90 | $45.24 | 122,000 | — | — |
| 2018-01-29 | $38.66 | $44.78 | 88,900 | — | — |
| 2018-01-26 | $38.51 | $44.61 | 124,000 | — | — |
| 2018-01-25 | $38.61 | $44.72 | 209,700 | — | — |
| 2018-01-24 | $39.22 | $45.43 | 73,300 | — | — |
| 2018-01-23 | $39.24 | $45.45 | 107,500 | — | — |
| 2018-01-22 | $39.10 | $45.29 | 114,900 | — | — |
| 2018-01-19 | $39.40 | $45.64 | 82,200 | — | — |
| 2018-01-18 | $39.09 | $45.28 | 167,600 | — | — |
| 2018-01-17 | $39.16 | $45.36 | 110,900 | — | — |
| 2018-01-16 | $39.02 | $45.20 | 91,900 | — | — |
| 2018-01-12 | $39.12 | $45.32 | 79,000 | — | — |
| 2018-01-11 | $38.92 | $45.08 | 145,600 | — | — |
| 2018-01-10 | $38.92 | $45.08 | 232,100 | — | — |
| 2018-01-09 | $39.37 | $45.60 | 149,000 | — | — |
| 2018-01-08 | $39.39 | $45.63 | 89,500 | — | — |
| 2018-01-05 | $39.58 | $45.85 | 117,900 | — | — |
| 2018-01-04 | $39.62 | $45.89 | 160,900 | — | — |
| 2018-01-03 | $39.53 | $45.79 | 133,600 | — | — |
| 2018-01-02 | $39.92 | $46.24 | 175,600 | — | — |