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
- 1992-04-21 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 | $37.84 | $88.10 | 143,400 | — | — |
| 2018-12-28 | $37.83 | $88.08 | 110,700 | — | — |
| 2018-12-27 | $37.52 | $87.36 | 145,000 | — | — |
| 2018-12-26 | $37.32 | $86.89 | 158,000 | — | — |
| 2018-12-24 | $35.85 | $83.47 | 85,600 | — | — |
| 2018-12-21 | $36.59 | $85.19 | 485,700 | — | — |
| 2018-12-20 | $36.59 | $85.19 | 215,400 | — | — |
| 2018-12-19 | $36.34 | $84.61 | 168,500 | — | — |
| 2018-12-18 | $38.45 | $89.52 | 131,200 | — | — |
| 2018-12-17 | $38.55 | $89.75 | 163,700 | — | — |
| 2018-12-14 | $39.43 | $91.80 | 90,100 | — | — |
| 2018-12-13 | $39.72 | $92.48 | 122,300 | — | — |
| 2018-12-12 | $40.29 | $93.80 | 88,200 | — | — |
| 2018-12-11 | $39.73 | $92.50 | 134,800 | — | — |
| 2018-12-10 | $39.56 | $92.10 | 206,600 | — | — |
| 2018-12-07 | $39.28 | $91.45 | 116,300 | — | — |
| 2018-12-06 | $38.67 | $90.03 | 91,900 | — | — |
| 2018-12-04 | $39.10 | $91.03 | 108,700 | — | — |
| 2018-12-03 | $41.93 | $97.62 | 61,600 | — | — |
| 2018-11-30 | $42.27 | $98.41 | 175,500 | — | — |
| 2018-11-29 | $41.39 | $96.37 | 125,500 | — | — |
| 2018-11-28 | $41.65 | $96.97 | 107,500 | — | — |
| 2018-11-27 | $40.89 | $95.20 | 49,800 | — | — |
| 2018-11-26 | $41.51 | $96.64 | 48,900 | — | — |
| 2018-11-23 | $41.28 | $96.11 | 27,400 | — | — |
| 2018-11-21 | $41.16 | $95.83 | 38,000 | — | — |
| 2018-11-20 | $41.10 | $95.69 | 115,900 | — | — |
| 2018-11-19 | $41.21 | $95.95 | 55,500 | — | — |
| 2018-11-16 | $41.58 | $96.81 | 141,700 | — | — |
| 2018-11-15 | $41.20 | $95.92 | 71,600 | — | — |
| 2018-11-14 | $40.24 | $93.69 | 49,000 | — | — |
| 2018-11-13 | $41.05 | $95.57 | 66,400 | — | — |
| 2018-11-12 | $41.02 | $95.50 | 35,900 | — | — |
| 2018-11-09 | $41.11 | $95.71 | 156,800 | — | — |
| 2018-11-08 | $41.30 | $96.16 | 34,900 | — | — |
| 2018-11-07 | $40.82 | $95.04 | 62,000 | — | — |
| 2018-11-06 | $40.35 | $93.94 | 60,600 | — | — |
| 2018-11-05 | $39.87 | $92.83 | 96,300 | — | — |
| 2018-11-02 | $39.80 | $92.66 | 88,100 | — | — |
| 2018-11-01 | $39.51 | $91.99 | 108,600 | — | — |
| 2018-10-31 | $40.11 | $93.39 | 95,200 | — | — |
| 2018-10-30 | $41.02 | $94.88 | 60,300 | — | — |
| 2018-10-29 | $40.58 | $93.86 | 75,000 | — | — |
| 2018-10-26 | $40.31 | $93.23 | 72,500 | — | — |
| 2018-10-25 | $40.57 | $93.83 | 118,800 | — | — |
| 2018-10-24 | $39.11 | $90.46 | 75,800 | — | — |
| 2018-10-23 | $40.59 | $93.88 | 60,600 | — | — |
| 2018-10-22 | $40.67 | $94.07 | 72,900 | — | — |
| 2018-10-19 | $41.68 | $96.40 | 89,600 | — | — |
| 2018-10-18 | $41.62 | $96.26 | 177,800 | — | — |
| 2018-10-17 | $41.03 | $94.90 | 58,000 | — | — |
| 2018-10-16 | $40.86 | $94.51 | 119,800 | — | — |
| 2018-10-15 | $39.44 | $91.22 | 118,000 | — | — |
| 2018-10-12 | $39.37 | $91.06 | 151,400 | — | — |
| 2018-10-11 | $41.15 | $95.18 | 66,200 | — | — |
| 2018-10-10 | $42.42 | $98.11 | 64,000 | — | — |
| 2018-10-09 | $42.85 | $99.11 | 88,700 | — | — |
| 2018-10-08 | $42.38 | $98.02 | 104,000 | — | — |
| 2018-10-05 | $41.96 | $97.05 | 213,800 | — | — |
| 2018-10-04 | $42.68 | $98.71 | 100,600 | — | — |
| 2018-10-03 | $42.92 | $99.27 | 126,900 | — | — |
| 2018-10-02 | $42.37 | $98.00 | 68,800 | — | — |
| 2018-10-01 | $42.58 | $98.48 | 63,400 | — | — |
| 2018-09-28 | $43.36 | $100.29 | 89,300 | — | — |
| 2018-09-27 | $43.13 | $99.76 | 69,200 | — | — |
| 2018-09-26 | $43.68 | $101.03 | 84,000 | — | — |
| 2018-09-25 | $44.33 | $102.53 | 65,100 | — | — |
| 2018-09-24 | $44.77 | $103.55 | 55,000 | — | — |
| 2018-09-21 | $45.61 | $105.49 | 203,200 | — | — |
| 2018-09-20 | $45.92 | $106.21 | 63,900 | — | — |
| 2018-09-19 | $45.30 | $104.77 | 92,300 | — | — |
| 2018-09-18 | $45.28 | $104.73 | 33,600 | — | — |
| 2018-09-17 | $45.29 | $104.75 | 48,200 | — | — |
| 2018-09-14 | $45.63 | $105.54 | 84,200 | — | — |
| 2018-09-13 | $45.35 | $104.89 | 38,500 | — | — |
| 2018-09-12 | $45.89 | $106.14 | 59,100 | — | — |
| 2018-09-11 | $46.48 | $107.50 | 46,900 | — | — |
| 2018-09-10 | $46.90 | $108.48 | 182,900 | — | — |
| 2018-09-07 | $46.80 | $108.24 | 115,600 | — | — |
| 2018-09-06 | $46.32 | $107.13 | 38,200 | — | — |
| 2018-09-05 | $46.49 | $107.53 | 33,800 | — | — |
| 2018-09-04 | $46.64 | $107.87 | 47,500 | — | — |
| 2018-08-31 | $46.66 | $107.92 | 61,200 | — | — |
| 2018-08-30 | $46.58 | $107.74 | 49,600 | — | — |
| 2018-08-29 | $46.58 | $107.74 | 36,300 | — | — |
| 2018-08-28 | $46.54 | $107.64 | 30,500 | — | — |
| 2018-08-27 | $47.09 | $108.91 | 55,500 | — | — |
| 2018-08-24 | $47.53 | $109.93 | 55,600 | — | — |
| 2018-08-23 | $46.95 | $108.59 | 109,200 | — | — |
| 2018-08-22 | $46.69 | $107.99 | 58,600 | — | — |
| 2018-08-21 | $46.42 | $107.37 | 123,300 | — | — |
| 2018-08-20 | $45.69 | $105.68 | 78,600 | — | — |
| 2018-08-17 | $45.40 | $105.01 | 107,900 | — | — |
| 2018-08-16 | $45.06 | $104.22 | 88,300 | — | — |
| 2018-08-15 | $44.50 | $102.92 | 46,200 | — | — |
| 2018-08-14 | $44.95 | $103.97 | 66,800 | — | — |
| 2018-08-13 | $44.38 | $102.65 | 45,500 | — | — |
| 2018-08-10 | $44.46 | $102.83 | 69,200 | — | — |
| 2018-08-09 | $44.80 | $103.62 | 60,800 | — | — |
| 2018-08-08 | $45.04 | $104.17 | 49,200 | — | — |
| 2018-08-07 | $44.75 | $103.50 | 29,800 | — | — |
| 2018-08-06 | $44.51 | $102.95 | 44,400 | — | — |
| 2018-08-03 | $44.40 | $102.69 | 39,400 | — | — |
| 2018-08-02 | $44.96 | $103.99 | 52,200 | — | — |
| 2018-08-01 | $44.70 | $103.39 | 74,900 | — | — |
| 2018-07-31 | $44.76 | $102.95 | 92,200 | — | — |
| 2018-07-30 | $44.83 | $103.11 | 47,300 | — | — |
| 2018-07-27 | $45.18 | $103.91 | 52,700 | — | — |
| 2018-07-26 | $45.67 | $105.04 | 99,500 | — | — |
| 2018-07-25 | $45.45 | $104.53 | 78,900 | — | — |
| 2018-07-24 | $45.72 | $105.16 | 74,500 | — | — |
| 2018-07-23 | $46.07 | $105.96 | 62,600 | — | — |
| 2018-07-20 | $45.56 | $104.79 | 61,600 | — | — |
| 2018-07-19 | $45.12 | $103.78 | 127,300 | — | — |
| 2018-07-18 | $43.99 | $101.18 | 48,100 | — | — |
| 2018-07-17 | $43.80 | $100.74 | 78,600 | — | — |
| 2018-07-16 | $43.93 | $101.04 | 46,400 | — | — |
| 2018-07-13 | $43.63 | $100.35 | 46,200 | — | — |
| 2018-07-12 | $44.12 | $101.48 | 61,600 | — | — |
| 2018-07-11 | $44.42 | $102.17 | 47,100 | — | — |
| 2018-07-10 | $44.70 | $102.81 | 55,700 | — | — |
| 2018-07-09 | $45.40 | $104.42 | 75,500 | — | — |
| 2018-07-06 | $44.87 | $103.20 | 46,500 | — | — |
| 2018-07-05 | $44.60 | $102.58 | 77,000 | — | — |
| 2018-07-03 | $44.18 | $101.61 | 38,400 | — | — |
| 2018-07-02 | $44.09 | $101.41 | 91,600 | — | — |
| 2018-06-29 | $43.24 | $99.45 | 135,000 | — | — |
| 2018-06-28 | $43.28 | $99.54 | 68,700 | — | — |
| 2018-06-27 | $43.59 | $100.26 | 83,000 | — | — |
| 2018-06-26 | $44.29 | $101.87 | 78,000 | — | — |
| 2018-06-25 | $44.07 | $101.36 | 82,400 | — | — |
| 2018-06-22 | $44.45 | $102.23 | 207,600 | — | — |
| 2018-06-21 | $45.18 | $103.91 | 70,000 | — | — |
| 2018-06-20 | $45.28 | $104.14 | 112,700 | — | — |
| 2018-06-19 | $45.06 | $103.64 | 120,600 | — | — |
| 2018-06-18 | $44.60 | $102.58 | 100,200 | — | — |
| 2018-06-15 | $44.39 | $102.10 | 215,500 | — | — |
| 2018-06-14 | $44.22 | $101.71 | 76,500 | — | — |
| 2018-06-13 | $44.16 | $101.57 | 88,800 | — | — |
| 2018-06-12 | $44.12 | $101.48 | 91,700 | — | — |
| 2018-06-11 | $44.43 | $102.19 | 128,600 | — | — |
| 2018-06-08 | $45.17 | $103.89 | 154,000 | — | — |
| 2018-06-07 | $46.14 | $106.12 | 61,600 | — | — |
| 2018-06-06 | $46.15 | $106.14 | 118,800 | — | — |
| 2018-06-05 | $45.73 | $105.18 | 103,100 | — | — |
| 2018-06-04 | $45.85 | $105.45 | 129,000 | — | — |
| 2018-06-01 | $45.81 | $105.36 | 86,700 | — | — |
| 2018-05-31 | $45.17 | $103.89 | 82,500 | — | — |
| 2018-05-30 | $45.58 | $104.83 | 80,000 | — | — |
| 2018-05-29 | $44.79 | $103.02 | 96,400 | — | — |
| 2018-05-25 | $45.22 | $104.01 | 43,300 | — | — |
| 2018-05-24 | $45.24 | $104.05 | 44,200 | — | — |
| 2018-05-23 | $45.35 | $104.30 | 54,000 | — | — |
| 2018-05-22 | $45.46 | $104.56 | 76,700 | — | — |
| 2018-05-21 | $45.39 | $104.40 | 111,900 | — | — |
| 2018-05-18 | $45.00 | $103.50 | 353,900 | — | — |
| 2018-05-17 | $44.93 | $103.34 | 118,800 | — | — |
| 2018-05-16 | $44.42 | $102.17 | 153,600 | — | — |
| 2018-05-15 | $43.87 | $100.90 | 107,300 | — | — |
| 2018-05-14 | $43.67 | $100.44 | 96,100 | — | — |
| 2018-05-11 | $44.30 | $101.89 | 169,000 | — | — |
| 2018-05-10 | $44.40 | $102.12 | 169,500 | — | — |
| 2018-05-09 | $44.28 | $101.84 | 59,200 | — | — |
| 2018-05-08 | $43.90 | $100.97 | 53,800 | — | — |
| 2018-05-07 | $43.33 | $99.66 | 45,300 | — | — |
| 2018-05-04 | $43.04 | $98.99 | 145,000 | — | — |
| 2018-05-03 | $42.46 | $97.66 | 61,900 | — | — |
| 2018-05-02 | $43.10 | $99.13 | 71,100 | — | — |
| 2018-05-01 | $43.22 | $98.83 | 122,100 | — | — |
| 2018-04-30 | $42.68 | $97.60 | 73,500 | — | — |
| 2018-04-27 | $43.28 | $98.97 | 81,600 | — | — |
| 2018-04-26 | $43.11 | $98.58 | 104,300 | — | — |
| 2018-04-25 | $43.13 | $98.62 | 92,100 | — | — |
| 2018-04-24 | $43.51 | $99.49 | 177,200 | — | — |
| 2018-04-23 | $42.73 | $97.71 | 207,500 | — | — |
| 2018-04-20 | $41.96 | $95.95 | 108,800 | — | — |
| 2018-04-19 | $42.47 | $97.12 | 199,800 | — | — |
| 2018-04-18 | $40.95 | $93.64 | 105,400 | — | — |
| 2018-04-17 | $41.10 | $93.98 | 89,500 | — | — |
| 2018-04-16 | $41.29 | $94.42 | 59,500 | — | — |
| 2018-04-13 | $40.95 | $93.64 | 39,000 | — | — |
| 2018-04-12 | $41.43 | $94.74 | 36,700 | — | — |
| 2018-04-11 | $40.85 | $93.41 | 50,400 | — | — |
| 2018-04-10 | $41.02 | $93.80 | 71,300 | — | — |
| 2018-04-09 | $40.20 | $91.92 | 58,200 | — | — |
| 2018-04-06 | $40.15 | $91.81 | 105,700 | — | — |
| 2018-04-05 | $41.13 | $94.05 | 187,700 | — | — |
| 2018-04-04 | $40.54 | $92.70 | 172,000 | — | — |
| 2018-04-03 | $39.97 | $91.40 | 174,200 | — | — |
| 2018-04-02 | $39.20 | $89.64 | 113,800 | — | — |
| 2018-03-29 | $39.94 | $91.33 | 189,600 | — | — |
| 2018-03-28 | $40.64 | $92.93 | 247,700 | — | — |
| 2018-03-27 | $39.48 | $90.28 | 256,800 | — | — |
| 2018-03-26 | $40.28 | $92.11 | 239,700 | — | — |
| 2018-03-23 | $39.41 | $90.12 | 191,000 | — | — |
| 2018-03-22 | $41.20 | $94.21 | 101,100 | — | — |
| 2018-03-21 | $42.11 | $96.29 | 143,300 | — | — |
| 2018-03-20 | $42.03 | $96.11 | 67,100 | — | — |
| 2018-03-19 | $42.48 | $97.14 | 68,900 | — | — |
| 2018-03-16 | $42.70 | $97.64 | 291,100 | — | — |
| 2018-03-15 | $42.22 | $96.54 | 82,400 | — | — |
| 2018-03-14 | $41.86 | $95.72 | 73,100 | — | — |
| 2018-03-13 | $42.38 | $96.91 | 68,500 | — | — |
| 2018-03-12 | $42.62 | $97.46 | 82,600 | — | — |
| 2018-03-09 | $42.34 | $96.82 | 54,400 | — | — |
| 2018-03-08 | $41.45 | $94.78 | 83,900 | — | — |
| 2018-03-07 | $42.13 | $96.34 | 99,500 | — | — |
| 2018-03-06 | $41.66 | $95.26 | 133,900 | — | — |
| 2018-03-05 | $40.88 | $93.48 | 102,800 | — | — |
| 2018-03-02 | $39.89 | $91.22 | 104,600 | — | — |
| 2018-03-01 | $39.35 | $89.98 | 80,500 | — | — |
| 2018-02-28 | $39.46 | $90.23 | 112,800 | — | — |
| 2018-02-27 | $40.20 | $91.92 | 52,400 | — | — |
| 2018-02-26 | $40.78 | $93.25 | 57,400 | — | — |
| 2018-02-23 | $40.59 | $92.82 | 38,700 | — | — |
| 2018-02-22 | $40.20 | $91.92 | 46,500 | — | — |
| 2018-02-21 | $40.85 | $93.41 | 82,800 | — | — |
| 2018-02-20 | $40.07 | $91.63 | 46,500 | — | — |
| 2018-02-16 | $40.47 | $92.54 | 49,500 | — | — |
| 2018-02-15 | $40.17 | $91.86 | 39,300 | — | — |
| 2018-02-14 | $39.84 | $91.10 | 66,500 | — | — |
| 2018-02-13 | $39.17 | $89.57 | 38,300 | — | — |
| 2018-02-12 | $39.22 | $89.68 | 74,100 | — | — |
| 2018-02-09 | $39.18 | $89.59 | 131,500 | — | — |
| 2018-02-08 | $38.51 | $88.06 | 79,900 | — | — |
| 2018-02-07 | $39.34 | $89.96 | 75,400 | — | — |
| 2018-02-06 | $39.07 | $88.84 | 121,700 | — | — |
| 2018-02-05 | $39.17 | $89.06 | 105,300 | — | — |
| 2018-02-02 | $40.76 | $92.68 | 70,800 | — | — |
| 2018-02-01 | $41.00 | $93.23 | 94,300 | — | — |
| 2018-01-31 | $40.36 | $91.77 | 63,600 | — | — |
| 2018-01-30 | $40.60 | $92.32 | 91,400 | — | — |
| 2018-01-29 | $40.60 | $92.32 | 83,800 | — | — |
| 2018-01-26 | $40.44 | $91.95 | 41,900 | — | — |
| 2018-01-25 | $40.73 | $92.61 | 243,200 | — | — |
| 2018-01-24 | $41.05 | $93.34 | 93,600 | — | — |
| 2018-01-23 | $41.71 | $94.84 | 39,800 | — | — |
| 2018-01-22 | $41.79 | $95.02 | 64,500 | — | — |
| 2018-01-19 | $41.94 | $95.36 | 116,200 | — | — |
| 2018-01-18 | $41.39 | $94.11 | 120,400 | — | — |
| 2018-01-17 | $41.90 | $95.27 | 65,400 | — | — |
| 2018-01-16 | $41.42 | $94.18 | 94,700 | — | — |
| 2018-01-12 | $41.86 | $95.18 | 90,100 | — | — |
| 2018-01-11 | $41.62 | $94.64 | 113,200 | — | — |
| 2018-01-10 | $40.99 | $93.20 | 123,700 | — | — |
| 2018-01-09 | $40.52 | $92.13 | 103,800 | — | — |
| 2018-01-08 | $39.88 | $90.68 | 102,400 | — | — |
| 2018-01-05 | $39.39 | $89.57 | 92,800 | — | — |
| 2018-01-04 | $39.18 | $89.09 | 79,700 | — | — |
| 2018-01-03 | $39.20 | $89.13 | 117,400 | — | — |
| 2018-01-02 | $39.56 | $89.95 | 96,100 | — | — |