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
- 1987-10-02 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 | $32.46 | $32.46 | 710,100 | — | — |
| 2018-12-28 | $31.82 | $31.82 | 581,100 | — | — |
| 2018-12-27 | $32.13 | $32.13 | 631,100 | — | — |
| 2018-12-26 | $31.48 | $31.48 | 697,700 | — | — |
| 2018-12-24 | $29.58 | $29.58 | 479,400 | — | — |
| 2018-12-21 | $30.80 | $30.80 | 2,526,700 | — | — |
| 2018-12-20 | $31.79 | $31.79 | 887,400 | — | — |
| 2018-12-19 | $32.11 | $32.11 | 1,217,800 | — | — |
| 2018-12-18 | $33.07 | $33.07 | 938,300 | — | — |
| 2018-12-17 | $32.85 | $32.85 | 1,382,900 | — | — |
| 2018-12-14 | $32.06 | $32.06 | 1,482,300 | — | — |
| 2018-12-13 | $33.58 | $33.58 | 891,000 | — | — |
| 2018-12-12 | $34.27 | $34.27 | 799,100 | — | — |
| 2018-12-11 | $33.83 | $33.83 | 1,256,600 | — | — |
| 2018-12-10 | $34.85 | $34.85 | 703,100 | — | — |
| 2018-12-07 | $34.29 | $34.29 | 849,200 | — | — |
| 2018-12-06 | $34.97 | $34.97 | 1,266,700 | — | — |
| 2018-12-04 | $35.87 | $35.87 | 875,200 | — | — |
| 2018-12-03 | $37.52 | $37.52 | 966,800 | — | — |
| 2018-11-30 | $37.42 | $37.42 | 1,178,400 | — | — |
| 2018-11-29 | $36.55 | $36.55 | 727,500 | — | — |
| 2018-11-28 | $37.23 | $37.23 | 753,400 | — | — |
| 2018-11-27 | $35.55 | $35.55 | 1,065,900 | — | — |
| 2018-11-26 | $36.23 | $36.23 | 815,100 | — | — |
| 2018-11-23 | $35.02 | $35.02 | 211,500 | — | — |
| 2018-11-21 | $35.04 | $35.04 | 1,005,400 | — | — |
| 2018-11-20 | $34.48 | $34.48 | 1,546,100 | — | — |
| 2018-11-19 | $34.49 | $34.49 | 1,450,600 | — | — |
| 2018-11-16 | $37.13 | $37.13 | 1,294,500 | — | — |
| 2018-11-15 | $37.68 | $37.68 | 1,682,400 | — | — |
| 2018-11-14 | $36.20 | $36.20 | 1,681,400 | — | — |
| 2018-11-13 | $36.04 | $36.04 | 2,966,400 | — | — |
| 2018-11-12 | $33.25 | $33.25 | 5,490,700 | — | — |
| 2018-11-09 | $38.01 | $38.01 | 6,126,600 | — | — |
| 2018-11-08 | $46.88 | $46.88 | 904,400 | — | — |
| 2018-11-07 | $46.26 | $46.26 | 525,800 | — | — |
| 2018-11-06 | $45.44 | $45.44 | 504,400 | — | — |
| 2018-11-05 | $44.99 | $44.99 | 810,100 | — | — |
| 2018-11-02 | $45.24 | $45.24 | 869,600 | — | — |
| 2018-11-01 | $44.56 | $44.56 | 1,955,600 | — | — |
| 2018-10-31 | $37.23 | $37.23 | 1,075,300 | — | — |
| 2018-10-30 | $36.13 | $36.13 | 1,621,100 | — | — |
| 2018-10-29 | $36.17 | $36.17 | 836,700 | — | — |
| 2018-10-26 | $36.94 | $36.94 | 549,200 | — | — |
| 2018-10-25 | $37.36 | $37.36 | 347,900 | — | — |
| 2018-10-24 | $35.59 | $35.59 | 555,200 | — | — |
| 2018-10-23 | $38.04 | $38.04 | 711,700 | — | — |
| 2018-10-22 | $38.45 | $38.45 | 630,300 | — | — |
| 2018-10-19 | $38.98 | $38.98 | 339,800 | — | — |
| 2018-10-18 | $39.85 | $39.85 | 445,800 | — | — |
| 2018-10-17 | $40.76 | $40.76 | 541,300 | — | — |
| 2018-10-16 | $40.33 | $40.33 | 756,000 | — | — |
| 2018-10-15 | $38.63 | $38.63 | 434,200 | — | — |
| 2018-10-12 | $38.08 | $38.08 | 574,700 | — | — |
| 2018-10-11 | $37.54 | $37.54 | 640,100 | — | — |
| 2018-10-10 | $37.14 | $37.14 | 1,073,800 | — | — |
| 2018-10-09 | $39.21 | $39.21 | 687,700 | — | — |
| 2018-10-08 | $39.90 | $39.90 | 772,300 | — | — |
| 2018-10-05 | $39.95 | $39.95 | 1,734,500 | — | — |
| 2018-10-04 | $43.39 | $43.39 | 762,900 | — | — |
| 2018-10-03 | $45.98 | $45.98 | 494,400 | — | — |
| 2018-10-02 | $45.21 | $45.21 | 601,500 | — | — |
| 2018-10-01 | $46.61 | $46.61 | 370,500 | — | — |
| 2018-09-28 | $47.30 | $47.30 | 464,600 | — | — |
| 2018-09-27 | $46.80 | $46.80 | 377,500 | — | — |
| 2018-09-26 | $46.35 | $46.35 | 647,700 | — | — |
| 2018-09-25 | $48.85 | $48.85 | 321,500 | — | — |
| 2018-09-24 | $48.35 | $48.35 | 402,600 | — | — |
| 2018-09-21 | $48.05 | $48.05 | 1,164,500 | — | — |
| 2018-09-20 | $48.20 | $48.20 | 674,000 | — | — |
| 2018-09-19 | $47.80 | $47.80 | 235,900 | — | — |
| 2018-09-18 | $48.30 | $48.30 | 366,000 | — | — |
| 2018-09-17 | $47.65 | $47.65 | 410,400 | — | — |
| 2018-09-14 | $47.65 | $47.65 | 408,500 | — | — |
| 2018-09-13 | $47.10 | $47.10 | 325,800 | — | — |
| 2018-09-12 | $46.95 | $46.95 | 405,000 | — | — |
| 2018-09-11 | $47.05 | $47.05 | 352,500 | — | — |
| 2018-09-10 | $47.50 | $47.50 | 412,800 | — | — |
| 2018-09-07 | $47.00 | $47.00 | 350,900 | — | — |
| 2018-09-06 | $47.25 | $47.25 | 442,700 | — | — |
| 2018-09-05 | $48.25 | $48.25 | 528,000 | — | — |
| 2018-09-04 | $48.25 | $48.25 | 464,500 | — | — |
| 2018-08-31 | $49.75 | $49.75 | 626,200 | — | — |
| 2018-08-30 | $50.45 | $50.45 | 607,200 | — | — |
| 2018-08-29 | $50.00 | $50.00 | 461,000 | — | — |
| 2018-08-28 | $49.90 | $49.90 | 503,800 | — | — |
| 2018-08-27 | $48.60 | $48.60 | 319,400 | — | — |
| 2018-08-24 | $47.80 | $47.80 | 380,400 | — | — |
| 2018-08-23 | $47.70 | $47.70 | 689,500 | — | — |
| 2018-08-22 | $47.15 | $47.15 | 345,300 | — | — |
| 2018-08-21 | $46.80 | $46.80 | 421,400 | — | — |
| 2018-08-20 | $45.80 | $45.80 | 332,400 | — | — |
| 2018-08-17 | $45.65 | $45.65 | 283,400 | — | — |
| 2018-08-16 | $45.80 | $45.80 | 369,200 | — | — |
| 2018-08-15 | $45.25 | $45.25 | 325,400 | — | — |
| 2018-08-14 | $45.65 | $45.65 | 546,200 | — | — |
| 2018-08-13 | $44.75 | $44.75 | 319,000 | — | — |
| 2018-08-10 | $45.25 | $45.25 | 533,800 | — | — |
| 2018-08-09 | $44.80 | $44.80 | 525,700 | — | — |
| 2018-08-08 | $43.95 | $43.95 | 756,100 | — | — |
| 2018-08-07 | $45.40 | $45.40 | 1,800,100 | — | — |
| 2018-08-06 | $40.30 | $40.30 | 883,800 | — | — |
| 2018-08-03 | $38.90 | $38.90 | 926,700 | — | — |
| 2018-08-02 | $39.10 | $39.10 | 719,700 | — | — |
| 2018-08-01 | $39.60 | $39.60 | 1,267,400 | — | — |
| 2018-07-31 | $39.20 | $39.20 | 1,756,500 | — | — |
| 2018-07-30 | $42.20 | $42.20 | 534,700 | — | — |
| 2018-07-27 | $44.85 | $44.85 | 383,600 | — | — |
| 2018-07-26 | $45.90 | $45.90 | 357,200 | — | — |
| 2018-07-25 | $45.45 | $45.45 | 351,300 | — | — |
| 2018-07-24 | $44.90 | $44.90 | 375,100 | — | — |
| 2018-07-23 | $44.85 | $44.85 | 552,700 | — | — |
| 2018-07-20 | $43.85 | $43.85 | 322,700 | — | — |
| 2018-07-19 | $44.95 | $44.95 | 338,900 | — | — |
| 2018-07-18 | $44.90 | $44.90 | 467,800 | — | — |
| 2018-07-17 | $44.20 | $44.20 | 218,800 | — | — |
| 2018-07-16 | $43.15 | $43.15 | 148,700 | — | — |
| 2018-07-13 | $43.45 | $43.45 | 252,500 | — | — |
| 2018-07-12 | $43.70 | $43.70 | 426,400 | — | — |
| 2018-07-11 | $42.70 | $42.70 | 298,700 | — | — |
| 2018-07-10 | $43.20 | $43.20 | 440,700 | — | — |
| 2018-07-09 | $42.95 | $42.95 | 460,900 | — | — |
| 2018-07-06 | $42.05 | $42.05 | 515,100 | — | — |
| 2018-07-05 | $42.10 | $42.10 | 550,000 | — | — |
| 2018-07-03 | $40.70 | $40.70 | 676,400 | — | — |
| 2018-07-02 | $42.35 | $42.35 | 875,000 | — | — |
| 2018-06-29 | $43.45 | $43.45 | 758,200 | — | — |
| 2018-06-28 | $43.55 | $43.55 | 491,200 | — | — |
| 2018-06-27 | $44.30 | $44.30 | 490,900 | — | — |
| 2018-06-26 | $45.60 | $45.60 | 476,900 | — | — |
| 2018-06-25 | $43.70 | $43.70 | 862,400 | — | — |
| 2018-06-22 | $47.40 | $47.40 | 1,926,100 | — | — |
| 2018-06-21 | $47.80 | $47.80 | 627,000 | — | — |
| 2018-06-20 | $47.35 | $47.35 | 424,800 | — | — |
| 2018-06-19 | $46.60 | $46.60 | 332,800 | — | — |
| 2018-06-18 | $47.10 | $47.10 | 413,600 | — | — |
| 2018-06-15 | $46.55 | $46.55 | 620,700 | — | — |
| 2018-06-14 | $48.15 | $48.15 | 406,200 | — | — |
| 2018-06-13 | $48.40 | $48.40 | 299,200 | — | — |
| 2018-06-12 | $48.60 | $48.60 | 581,200 | — | — |
| 2018-06-11 | $48.10 | $48.10 | 282,600 | — | — |
| 2018-06-08 | $47.80 | $47.80 | 614,800 | — | — |
| 2018-06-07 | $46.95 | $46.95 | 220,700 | — | — |
| 2018-06-06 | $47.30 | $47.30 | 461,900 | — | — |
| 2018-06-05 | $47.10 | $47.10 | 706,000 | — | — |
| 2018-06-04 | $46.35 | $46.35 | 795,400 | — | — |
| 2018-06-01 | $45.95 | $45.95 | 853,400 | — | — |
| 2018-05-31 | $43.95 | $43.95 | 522,600 | — | — |
| 2018-05-30 | $44.10 | $44.10 | 681,100 | — | — |
| 2018-05-29 | $44.65 | $44.65 | 516,900 | — | — |
| 2018-05-25 | $45.20 | $45.20 | 270,300 | — | — |
| 2018-05-24 | $44.90 | $44.90 | 291,800 | — | — |
| 2018-05-23 | $45.35 | $45.35 | 609,500 | — | — |
| 2018-05-22 | $45.35 | $45.35 | 377,000 | — | — |
| 2018-05-21 | $44.95 | $44.95 | 431,800 | — | — |
| 2018-05-18 | $44.40 | $44.40 | 405,700 | — | — |
| 2018-05-17 | $44.95 | $44.95 | 356,600 | — | — |
| 2018-05-16 | $45.55 | $45.55 | 543,100 | — | — |
| 2018-05-15 | $44.75 | $44.75 | 395,000 | — | — |
| 2018-05-14 | $44.90 | $44.90 | 599,600 | — | — |
| 2018-05-11 | $44.90 | $44.90 | 536,900 | — | — |
| 2018-05-10 | $45.65 | $45.65 | 798,700 | — | — |
| 2018-05-09 | $45.35 | $45.35 | 582,500 | — | — |
| 2018-05-08 | $43.85 | $43.85 | 809,700 | — | — |
| 2018-05-07 | $44.70 | $44.70 | 712,700 | — | — |
| 2018-05-04 | $43.15 | $43.15 | 784,600 | — | — |
| 2018-05-03 | $42.75 | $42.75 | 640,200 | — | — |
| 2018-05-02 | $43.10 | $43.10 | 1,288,500 | — | — |
| 2018-05-01 | $41.35 | $41.35 | 1,788,400 | — | — |
| 2018-04-30 | $38.10 | $38.10 | 1,275,200 | — | — |
| 2018-04-27 | $39.00 | $39.00 | 1,075,600 | — | — |
| 2018-04-26 | $39.70 | $39.70 | 525,200 | — | — |
| 2018-04-25 | $38.40 | $38.40 | 856,700 | — | — |
| 2018-04-24 | $39.95 | $39.95 | 576,900 | — | — |
| 2018-04-23 | $40.50 | $40.50 | 585,700 | — | — |
| 2018-04-20 | $41.55 | $41.55 | 479,000 | — | — |
| 2018-04-19 | $42.20 | $42.20 | 501,100 | — | — |
| 2018-04-18 | $43.60 | $43.60 | 471,700 | — | — |
| 2018-04-17 | $43.00 | $43.00 | 774,400 | — | — |
| 2018-04-16 | $41.90 | $41.90 | 724,800 | — | — |
| 2018-04-13 | $43.70 | $43.70 | 429,500 | — | — |
| 2018-04-12 | $43.75 | $43.75 | 700,600 | — | — |
| 2018-04-11 | $44.35 | $44.35 | 786,100 | — | — |
| 2018-04-10 | $43.25 | $43.25 | 737,300 | — | — |
| 2018-04-09 | $40.80 | $40.80 | 588,500 | — | — |
| 2018-04-06 | $40.80 | $40.80 | 542,500 | — | — |
| 2018-04-05 | $42.10 | $42.10 | 774,800 | — | — |
| 2018-04-04 | $41.50 | $41.50 | 921,100 | — | — |
| 2018-04-03 | $40.55 | $40.55 | 655,600 | — | — |
| 2018-04-02 | $40.40 | $40.40 | 876,100 | — | — |
| 2018-03-29 | $40.90 | $40.90 | 1,294,800 | — | — |
| 2018-03-28 | $39.50 | $39.50 | 993,500 | — | — |
| 2018-03-27 | $42.65 | $42.65 | 773,900 | — | — |
| 2018-03-26 | $43.40 | $43.40 | 647,600 | — | — |
| 2018-03-23 | $43.00 | $43.00 | 853,200 | — | — |
| 2018-03-22 | $44.85 | $44.85 | 788,600 | — | — |
| 2018-03-21 | $45.65 | $45.65 | 834,200 | — | — |
| 2018-03-20 | $46.85 | $46.85 | 1,809,600 | — | — |
| 2018-03-19 | $45.20 | $45.20 | 1,201,100 | — | — |
| 2018-03-16 | $44.30 | $44.30 | 1,619,600 | — | — |
| 2018-03-15 | $45.30 | $45.30 | 2,077,800 | — | — |
| 2018-03-14 | $44.80 | $44.80 | 2,073,400 | — | — |
| 2018-03-13 | $41.75 | $41.75 | 1,095,600 | — | — |
| 2018-03-12 | $41.70 | $41.70 | 1,053,800 | — | — |
| 2018-03-09 | $41.65 | $41.65 | 1,422,700 | — | — |
| 2018-03-08 | $38.50 | $38.50 | 665,200 | — | — |
| 2018-03-07 | $38.85 | $38.85 | 462,300 | — | — |
| 2018-03-06 | $38.80 | $38.80 | 1,059,500 | — | — |
| 2018-03-05 | $37.55 | $37.55 | 576,900 | — | — |
| 2018-03-02 | $38.10 | $38.10 | 873,800 | — | — |
| 2018-03-01 | $38.70 | $38.70 | 621,600 | — | — |
| 2018-02-28 | $38.50 | $38.50 | 476,700 | — | — |
| 2018-02-27 | $38.45 | $38.45 | 534,300 | — | — |
| 2018-02-26 | $38.55 | $38.55 | 349,700 | — | — |
| 2018-02-23 | $38.30 | $38.30 | 484,600 | — | — |
| 2018-02-22 | $37.50 | $37.50 | 608,100 | — | — |
| 2018-02-21 | $37.85 | $37.85 | 950,300 | — | — |
| 2018-02-20 | $38.65 | $38.65 | 794,200 | — | — |
| 2018-02-16 | $38.30 | $38.30 | 733,500 | — | — |
| 2018-02-15 | $38.75 | $38.75 | 713,200 | — | — |
| 2018-02-14 | $39.45 | $39.45 | 1,199,500 | — | — |
| 2018-02-13 | $37.15 | $37.15 | 1,031,200 | — | — |
| 2018-02-12 | $37.50 | $37.50 | 1,024,700 | — | — |
| 2018-02-09 | $38.10 | $38.10 | 1,231,300 | — | — |
| 2018-02-08 | $38.15 | $38.15 | 1,314,400 | — | — |
| 2018-02-07 | $39.75 | $39.75 | 1,319,800 | — | — |
| 2018-02-06 | $40.35 | $40.35 | 1,910,600 | — | — |
| 2018-02-05 | $37.73 | $37.73 | 1,860,100 | — | — |
| 2018-02-02 | $41.83 | $41.83 | 2,562,900 | — | — |
| 2018-02-01 | $43.68 | $43.68 | 1,263,100 | — | — |
| 2018-01-31 | $42.65 | $42.65 | 1,235,900 | — | — |
| 2018-01-30 | $44.50 | $44.50 | 550,400 | — | — |
| 2018-01-29 | $44.20 | $44.20 | 577,900 | — | — |
| 2018-01-26 | $45.00 | $45.00 | 630,200 | — | — |
| 2018-01-25 | $44.75 | $44.75 | 783,600 | — | — |
| 2018-01-24 | $45.45 | $45.45 | 1,593,900 | — | — |
| 2018-01-23 | $47.90 | $47.90 | 721,500 | — | — |
| 2018-01-22 | $48.40 | $48.40 | 1,858,300 | — | — |
| 2018-01-19 | $52.95 | $52.95 | 471,400 | — | — |
| 2018-01-18 | $52.05 | $52.05 | 576,700 | — | — |
| 2018-01-17 | $51.45 | $51.45 | 1,127,400 | — | — |
| 2018-01-16 | $50.35 | $50.35 | 480,200 | — | — |
| 2018-01-12 | $51.45 | $51.45 | 279,200 | — | — |
| 2018-01-11 | $50.70 | $50.70 | 341,900 | — | — |
| 2018-01-10 | $50.05 | $50.05 | 452,300 | — | — |
| 2018-01-09 | $51.30 | $51.30 | 543,400 | — | — |
| 2018-01-08 | $51.25 | $51.25 | 640,700 | — | — |
| 2018-01-05 | $50.25 | $50.25 | 906,100 | — | — |
| 2018-01-04 | $48.60 | $48.60 | 760,400 | — | — |
| 2018-01-03 | $49.65 | $49.65 | 623,800 | — | — |
| 2018-01-02 | $48.40 | $48.40 | 583,500 | — | — |