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
- 1992-03-03 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 | $40.15 | $79.89 | 22,500 | — | — |
| 2018-12-28 | $40.70 | $80.99 | 19,100 | — | — |
| 2018-12-27 | $39.24 | $78.08 | 30,100 | — | — |
| 2018-12-26 | $40.30 | $80.19 | 34,800 | — | — |
| 2018-12-24 | $38.92 | $77.44 | 7,700 | — | — |
| 2018-12-21 | $40.29 | $80.17 | 70,200 | — | — |
| 2018-12-20 | $40.11 | $79.81 | 30,300 | — | — |
| 2018-12-19 | $39.17 | $77.94 | 33,400 | — | — |
| 2018-12-18 | $40.88 | $81.34 | 29,600 | — | — |
| 2018-12-17 | $41.66 | $82.90 | 26,000 | — | — |
| 2018-12-14 | $42.80 | $85.17 | 14,400 | — | — |
| 2018-12-13 | $42.57 | $84.71 | 38,300 | — | — |
| 2018-12-12 | $43.80 | $87.16 | 12,500 | — | — |
| 2018-12-11 | $43.92 | $87.39 | 14,300 | — | — |
| 2018-12-10 | $43.53 | $86.62 | 22,900 | — | — |
| 2018-12-07 | $44.38 | $88.31 | 17,000 | — | — |
| 2018-12-06 | $44.06 | $87.67 | 16,100 | — | — |
| 2018-12-04 | $44.19 | $87.93 | 31,100 | — | — |
| 2018-12-03 | $46.60 | $92.73 | 11,900 | — | — |
| 2018-11-30 | $46.69 | $92.91 | 16,300 | — | — |
| 2018-11-29 | $47.05 | $93.62 | 10,100 | — | — |
| 2018-11-28 | $47.15 | $93.82 | 10,900 | — | — |
| 2018-11-27 | $46.11 | $91.75 | 4,600 | — | — |
| 2018-11-26 | $46.36 | $92.25 | 12,900 | — | — |
| 2018-11-23 | $46.32 | $92.17 | 5,000 | — | — |
| 2018-11-21 | $46.29 | $92.11 | 7,700 | — | — |
| 2018-11-20 | $46.11 | $91.75 | 13,700 | — | — |
| 2018-11-19 | $47.58 | $94.68 | 7,000 | — | — |
| 2018-11-16 | $47.71 | $94.94 | 14,900 | — | — |
| 2018-11-15 | $47.18 | $93.88 | 14,800 | — | — |
| 2018-11-14 | $46.81 | $93.14 | 13,700 | — | — |
| 2018-11-13 | $47.20 | $93.92 | 16,200 | — | — |
| 2018-11-12 | $46.92 | $93.36 | 16,600 | — | — |
| 2018-11-09 | $47.26 | $94.04 | 8,400 | — | — |
| 2018-11-08 | $47.77 | $95.05 | 4,900 | — | — |
| 2018-11-07 | $47.43 | $94.38 | 10,800 | — | — |
| 2018-11-06 | $46.97 | $93.46 | 9,000 | — | — |
| 2018-11-05 | $46.39 | $92.31 | 7,200 | — | — |
| 2018-11-02 | $46.40 | $92.33 | 16,900 | — | — |
| 2018-11-01 | $46.21 | $91.95 | 13,000 | — | — |
| 2018-10-31 | $45.86 | $91.25 | 28,600 | — | — |
| 2018-10-30 | $46.60 | $92.73 | 22,300 | — | — |
| 2018-10-29 | $45.75 | $91.04 | 20,800 | — | — |
| 2018-10-26 | $44.31 | $88.17 | 20,600 | — | — |
| 2018-10-25 | $44.70 | $88.95 | 37,600 | — | — |
| 2018-10-24 | $43.56 | $86.68 | 39,100 | — | — |
| 2018-10-23 | $48.40 | $96.31 | 15,700 | — | — |
| 2018-10-22 | $46.57 | $92.67 | 13,000 | — | — |
| 2018-10-19 | $47.22 | $93.96 | 38,500 | — | — |
| 2018-10-18 | $47.96 | $95.43 | 18,800 | — | — |
| 2018-10-17 | $49.35 | $98.20 | 18,300 | — | — |
| 2018-10-16 | $49.76 | $99.01 | 15,100 | — | — |
| 2018-10-15 | $49.56 | $98.62 | 25,300 | — | — |
| 2018-10-12 | $48.57 | $96.65 | 15,300 | — | — |
| 2018-10-11 | $50.00 | $99.49 | 16,800 | — | — |
| 2018-10-10 | $51.22 | $101.92 | 17,800 | — | — |
| 2018-10-09 | $52.26 | $103.99 | 20,400 | — | — |
| 2018-10-08 | $51.99 | $103.45 | 20,600 | — | — |
| 2018-10-05 | $50.62 | $100.73 | 10,300 | — | — |
| 2018-10-04 | $50.90 | $101.28 | 18,200 | — | — |
| 2018-10-03 | $50.50 | $100.49 | 9,100 | — | — |
| 2018-10-02 | $49.46 | $98.42 | 17,900 | — | — |
| 2018-10-01 | $50.01 | $99.51 | 36,000 | — | — |
| 2018-09-28 | $50.20 | $99.89 | 18,100 | — | — |
| 2018-09-27 | $50.10 | $99.69 | 25,600 | — | — |
| 2018-09-26 | $49.55 | $98.60 | 15,700 | — | — |
| 2018-09-25 | $50.30 | $100.09 | 26,500 | — | — |
| 2018-09-24 | $50.45 | $100.39 | 16,100 | — | — |
| 2018-09-21 | $51.85 | $103.17 | 76,700 | — | — |
| 2018-09-20 | $51.10 | $101.68 | 15,400 | — | — |
| 2018-09-19 | $50.40 | $100.29 | 13,100 | — | — |
| 2018-09-18 | $50.35 | $100.19 | 17,600 | — | — |
| 2018-09-17 | $51.90 | $103.27 | 18,800 | — | — |
| 2018-09-14 | $51.50 | $102.48 | 27,900 | — | — |
| 2018-09-13 | $51.50 | $102.48 | 21,400 | — | — |
| 2018-09-12 | $51.65 | $102.78 | 23,900 | — | — |
| 2018-09-11 | $51.50 | $102.48 | 37,000 | — | — |
| 2018-09-10 | $51.25 | $101.98 | 12,900 | — | — |
| 2018-09-07 | $50.85 | $101.18 | 11,000 | — | — |
| 2018-09-06 | $50.85 | $101.18 | 8,200 | — | — |
| 2018-09-05 | $50.80 | $101.08 | 17,100 | — | — |
| 2018-09-04 | $51.50 | $102.48 | 15,700 | — | — |
| 2018-08-31 | $51.45 | $102.38 | 13,100 | — | — |
| 2018-08-30 | $51.20 | $101.88 | 20,400 | — | — |
| 2018-08-29 | $51.00 | $101.48 | 9,000 | — | — |
| 2018-08-28 | $50.85 | $101.18 | 29,500 | — | — |
| 2018-08-27 | $51.25 | $101.98 | 11,300 | — | — |
| 2018-08-24 | $51.90 | $103.27 | 13,300 | — | — |
| 2018-08-23 | $52.50 | $104.47 | 7,900 | — | — |
| 2018-08-22 | $52.40 | $104.27 | 9,500 | — | — |
| 2018-08-21 | $52.40 | $104.27 | 10,300 | — | — |
| 2018-08-20 | $51.65 | $102.78 | 4,800 | — | — |
| 2018-08-17 | $51.65 | $102.78 | 22,100 | — | — |
| 2018-08-16 | $51.80 | $103.07 | 7,800 | — | — |
| 2018-08-15 | $51.10 | $101.68 | 15,600 | — | — |
| 2018-08-14 | $51.35 | $102.18 | 43,300 | — | — |
| 2018-08-13 | $50.95 | $101.38 | 11,700 | — | — |
| 2018-08-10 | $50.50 | $100.49 | 5,200 | — | — |
| 2018-08-09 | $50.45 | $100.39 | 12,500 | — | — |
| 2018-08-08 | $50.35 | $100.19 | 48,700 | — | — |
| 2018-08-07 | $50.10 | $99.69 | 27,400 | — | — |
| 2018-08-06 | $49.95 | $99.39 | 16,800 | — | — |
| 2018-08-03 | $50.45 | $100.39 | 12,900 | — | — |
| 2018-08-02 | $51.65 | $102.78 | 33,900 | — | — |
| 2018-08-01 | $51.50 | $102.48 | 15,000 | — | — |
| 2018-07-31 | $51.40 | $102.28 | 53,000 | — | — |
| 2018-07-30 | $50.40 | $100.29 | 19,400 | — | — |
| 2018-07-27 | $50.80 | $101.08 | 29,500 | — | — |
| 2018-07-26 | $50.05 | $99.59 | 25,000 | — | — |
| 2018-07-25 | $49.15 | $97.80 | 26,800 | — | — |
| 2018-07-24 | $48.45 | $96.41 | 35,400 | — | — |
| 2018-07-23 | $47.85 | $95.21 | 14,800 | — | — |
| 2018-07-20 | $47.70 | $94.92 | 41,600 | — | — |
| 2018-07-19 | $47.40 | $94.32 | 21,300 | — | — |
| 2018-07-18 | $47.00 | $93.52 | 19,300 | — | — |
| 2018-07-17 | $46.90 | $93.32 | 29,800 | — | — |
| 2018-07-16 | $47.10 | $93.72 | 13,400 | — | — |
| 2018-07-13 | $47.00 | $93.52 | 50,700 | — | — |
| 2018-07-12 | $47.10 | $93.72 | 29,800 | — | — |
| 2018-07-11 | $47.10 | $93.72 | 37,700 | — | — |
| 2018-07-10 | $47.00 | $93.52 | 31,100 | — | — |
| 2018-07-09 | $47.25 | $94.02 | 24,900 | — | — |
| 2018-07-06 | $47.20 | $93.92 | 25,400 | — | — |
| 2018-07-05 | $46.70 | $92.93 | 28,100 | — | — |
| 2018-07-03 | $46.20 | $91.93 | 13,000 | — | — |
| 2018-07-02 | $46.20 | $91.93 | 20,500 | — | — |
| 2018-06-29 | $45.35 | $90.24 | 46,800 | — | — |
| 2018-06-28 | $45.25 | $90.04 | 17,800 | — | — |
| 2018-06-27 | $45.00 | $89.54 | 22,900 | — | — |
| 2018-06-26 | $46.30 | $92.13 | 22,800 | — | — |
| 2018-06-25 | $45.85 | $91.23 | 36,300 | — | — |
| 2018-06-22 | $45.00 | $89.54 | 212,600 | — | — |
| 2018-06-21 | $45.05 | $89.64 | 28,100 | — | — |
| 2018-06-20 | $45.70 | $90.94 | 26,400 | — | — |
| 2018-06-19 | $45.20 | $89.94 | 28,100 | — | — |
| 2018-06-18 | $44.55 | $88.65 | 35,500 | — | — |
| 2018-06-15 | $44.00 | $87.55 | 63,700 | — | — |
| 2018-06-14 | $43.85 | $87.25 | 24,700 | — | — |
| 2018-06-13 | $43.65 | $85.84 | 21,900 | — | — |
| 2018-06-12 | $43.55 | $85.65 | 18,700 | — | — |
| 2018-06-11 | $43.85 | $86.24 | 36,200 | — | — |
| 2018-06-08 | $44.50 | $87.51 | 19,000 | — | — |
| 2018-06-07 | $44.50 | $87.51 | 25,400 | — | — |
| 2018-06-06 | $44.85 | $88.20 | 29,400 | — | — |
| 2018-06-05 | $44.75 | $88.01 | 17,300 | — | — |
| 2018-06-04 | $44.30 | $87.12 | 16,300 | — | — |
| 2018-06-01 | $44.20 | $86.92 | 14,300 | — | — |
| 2018-05-31 | $43.60 | $85.74 | 29,800 | — | — |
| 2018-05-30 | $43.50 | $85.55 | 24,700 | — | — |
| 2018-05-29 | $42.90 | $84.37 | 15,600 | — | — |
| 2018-05-25 | $43.50 | $85.55 | 10,000 | — | — |
| 2018-05-24 | $43.70 | $85.94 | 9,300 | — | — |
| 2018-05-23 | $43.75 | $86.04 | 10,400 | — | — |
| 2018-05-22 | $43.95 | $86.43 | 9,200 | — | — |
| 2018-05-21 | $43.75 | $86.04 | 14,100 | — | — |
| 2018-05-18 | $43.55 | $85.65 | 15,800 | — | — |
| 2018-05-17 | $43.75 | $86.04 | 15,400 | — | — |
| 2018-05-16 | $43.30 | $85.15 | 13,400 | — | — |
| 2018-05-15 | $42.50 | $83.58 | 12,900 | — | — |
| 2018-05-14 | $42.30 | $83.19 | 10,000 | — | — |
| 2018-05-11 | $42.80 | $84.17 | 10,100 | — | — |
| 2018-05-10 | $42.90 | $84.37 | 9,600 | — | — |
| 2018-05-09 | $43.00 | $84.56 | 11,700 | — | — |
| 2018-05-08 | $42.75 | $84.07 | 15,100 | — | — |
| 2018-05-07 | $42.80 | $84.17 | 9,500 | — | — |
| 2018-05-04 | $42.95 | $84.47 | 12,500 | — | — |
| 2018-05-03 | $42.30 | $83.19 | 18,900 | — | — |
| 2018-05-02 | $42.85 | $84.27 | 10,600 | — | — |
| 2018-05-01 | $42.45 | $83.48 | 23,400 | — | — |
| 2018-04-30 | $42.75 | $84.07 | 45,200 | — | — |
| 2018-04-27 | $43.55 | $85.65 | 14,700 | — | — |
| 2018-04-26 | $43.15 | $84.86 | 11,200 | — | — |
| 2018-04-25 | $43.60 | $85.74 | 13,900 | — | — |
| 2018-04-24 | $44.35 | $87.22 | 12,700 | — | — |
| 2018-04-23 | $43.95 | $86.43 | 7,000 | — | — |
| 2018-04-20 | $43.70 | $85.94 | 15,500 | — | — |
| 2018-04-19 | $43.75 | $86.04 | 11,400 | — | — |
| 2018-04-18 | $43.20 | $84.96 | 6,800 | — | — |
| 2018-04-17 | $43.55 | $85.65 | 9,500 | — | — |
| 2018-04-16 | $43.70 | $85.94 | 11,600 | — | — |
| 2018-04-13 | $43.35 | $85.25 | 8,900 | — | — |
| 2018-04-12 | $43.45 | $85.45 | 6,000 | — | — |
| 2018-04-11 | $42.80 | $84.17 | 12,800 | — | — |
| 2018-04-10 | $43.50 | $85.55 | 13,100 | — | — |
| 2018-04-09 | $42.40 | $83.38 | 18,900 | — | — |
| 2018-04-06 | $42.80 | $84.17 | 16,300 | — | — |
| 2018-04-05 | $43.30 | $85.15 | 13,900 | — | — |
| 2018-04-04 | $43.60 | $85.74 | 14,800 | — | — |
| 2018-04-03 | $42.55 | $83.68 | 28,000 | — | — |
| 2018-04-02 | $41.55 | $81.71 | 36,100 | — | — |
| 2018-03-29 | $41.60 | $81.81 | 139,800 | — | — |
| 2018-03-28 | $43.05 | $84.66 | 24,900 | — | — |
| 2018-03-27 | $42.55 | $83.68 | 13,400 | — | — |
| 2018-03-26 | $42.55 | $83.68 | 34,000 | — | — |
| 2018-03-23 | $41.90 | $82.40 | 30,400 | — | — |
| 2018-03-22 | $43.15 | $84.86 | 19,100 | — | — |
| 2018-03-21 | $44.30 | $87.12 | 7,200 | — | — |
| 2018-03-20 | $44.30 | $87.12 | 10,100 | — | — |
| 2018-03-19 | $44.85 | $88.20 | 14,000 | — | — |
| 2018-03-16 | $45.05 | $88.60 | 43,800 | — | — |
| 2018-03-15 | $44.80 | $88.10 | 11,800 | — | — |
| 2018-03-14 | $44.40 | $87.32 | 24,000 | — | — |
| 2018-03-13 | $45.00 | $88.50 | 15,100 | — | — |
| 2018-03-12 | $45.55 | $89.58 | 11,300 | — | — |
| 2018-03-09 | $45.45 | $89.38 | 11,800 | — | — |
| 2018-03-08 | $44.70 | $87.91 | 8,900 | — | — |
| 2018-03-07 | $45.10 | $88.69 | 9,900 | — | — |
| 2018-03-06 | $44.10 | $86.73 | 12,100 | — | — |
| 2018-03-05 | $43.90 | $86.33 | 12,500 | — | — |
| 2018-03-02 | $43.65 | $85.84 | 10,000 | — | — |
| 2018-03-01 | $42.95 | $84.47 | 12,000 | — | — |
| 2018-02-28 | $42.90 | $84.37 | 28,300 | — | — |
| 2018-02-27 | $43.95 | $86.43 | 14,500 | — | — |
| 2018-02-26 | $44.75 | $88.01 | 10,700 | — | — |
| 2018-02-23 | $44.15 | $86.83 | 14,800 | — | — |
| 2018-02-22 | $43.65 | $85.84 | 17,400 | — | — |
| 2018-02-21 | $44.60 | $87.71 | 22,600 | — | — |
| 2018-02-20 | $43.70 | $85.94 | 28,700 | — | — |
| 2018-02-16 | $45.00 | $88.50 | 17,800 | — | — |
| 2018-02-15 | $44.15 | $86.83 | 10,800 | — | — |
| 2018-02-14 | $43.90 | $86.33 | 21,800 | — | — |
| 2018-02-13 | $44.30 | $87.12 | 16,900 | — | — |
| 2018-02-12 | $44.00 | $86.53 | 20,700 | — | — |
| 2018-02-09 | $44.30 | $87.12 | 23,900 | — | — |
| 2018-02-08 | $44.10 | $86.73 | 26,000 | — | — |
| 2018-02-07 | $44.85 | $88.20 | 37,700 | — | — |
| 2018-02-06 | $43.30 | $85.15 | 26,200 | — | — |
| 2018-02-05 | $42.60 | $83.78 | 24,300 | — | — |
| 2018-02-02 | $45.55 | $89.58 | 11,500 | — | — |
| 2018-02-01 | $46.40 | $91.25 | 12,300 | — | — |
| 2018-01-31 | $46.30 | $91.05 | 12,900 | — | — |
| 2018-01-30 | $46.20 | $90.86 | 9,400 | — | — |
| 2018-01-29 | $46.05 | $90.56 | 11,600 | — | — |
| 2018-01-26 | $46.60 | $91.64 | 10,400 | — | — |
| 2018-01-25 | $46.60 | $91.64 | 10,500 | — | — |
| 2018-01-24 | $46.70 | $91.84 | 17,300 | — | — |
| 2018-01-23 | $47.45 | $93.31 | 7,000 | — | — |
| 2018-01-22 | $47.50 | $93.41 | 12,800 | — | — |
| 2018-01-19 | $47.65 | $93.71 | 16,600 | — | — |
| 2018-01-18 | $46.80 | $92.04 | 10,700 | — | — |
| 2018-01-17 | $47.70 | $93.81 | 15,600 | — | — |
| 2018-01-16 | $47.60 | $93.61 | 17,700 | — | — |
| 2018-01-12 | $47.60 | $93.61 | 10,300 | — | — |
| 2018-01-11 | $47.40 | $93.22 | 18,300 | — | — |
| 2018-01-10 | $45.55 | $89.58 | 15,900 | — | — |
| 2018-01-09 | $45.15 | $88.79 | 7,300 | — | — |
| 2018-01-08 | $44.95 | $88.40 | 11,400 | — | — |
| 2018-01-05 | $45.55 | $89.58 | 24,400 | — | — |
| 2018-01-04 | $45.65 | $88.77 | 31,500 | — | — |
| 2018-01-03 | $45.00 | $87.51 | 15,900 | — | — |
| 2018-01-02 | $44.95 | $87.41 | 18,500 | — | — |