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
- 1987-04-30 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 | $32.66 | $75.27 | 74,400 | — | — |
| 2018-12-28 | $32.57 | $75.06 | 82,100 | — | — |
| 2018-12-27 | $32.35 | $74.32 | 123,500 | — | — |
| 2018-12-26 | $32.62 | $74.94 | 98,800 | — | — |
| 2018-12-24 | $31.10 | $71.45 | 22,500 | — | — |
| 2018-12-21 | $31.89 | $73.26 | 147,300 | — | — |
| 2018-12-20 | $32.14 | $73.84 | 131,000 | — | — |
| 2018-12-19 | $31.93 | $73.36 | 90,800 | — | — |
| 2018-12-18 | $33.15 | $76.16 | 110,900 | — | — |
| 2018-12-17 | $33.38 | $76.69 | 163,600 | — | — |
| 2018-12-14 | $33.75 | $77.54 | 108,900 | — | — |
| 2018-12-13 | $34.62 | $79.54 | 89,200 | — | — |
| 2018-12-12 | $35.32 | $81.15 | 118,700 | — | — |
| 2018-12-11 | $34.83 | $80.02 | 95,900 | — | — |
| 2018-12-10 | $35.05 | $80.52 | 98,600 | — | — |
| 2018-12-07 | $35.73 | $82.09 | 113,100 | — | — |
| 2018-12-06 | $35.99 | $82.68 | 166,000 | — | — |
| 2018-12-04 | $36.77 | $84.48 | 91,700 | — | — |
| 2018-12-03 | $39.51 | $90.77 | 106,100 | — | — |
| 2018-11-30 | $40.02 | $91.94 | 94,200 | — | — |
| 2018-11-29 | $39.72 | $91.25 | 56,000 | — | — |
| 2018-11-28 | $40.06 | $92.03 | 102,000 | — | — |
| 2018-11-27 | $39.42 | $90.56 | 47,500 | — | — |
| 2018-11-26 | $39.68 | $91.16 | 74,400 | — | — |
| 2018-11-23 | $39.49 | $90.73 | 31,400 | — | — |
| 2018-11-21 | $39.15 | $89.94 | 42,400 | — | — |
| 2018-11-20 | $39.17 | $89.99 | 94,800 | — | — |
| 2018-11-19 | $39.52 | $90.79 | 80,800 | — | — |
| 2018-11-16 | $39.35 | $90.40 | 104,100 | — | — |
| 2018-11-15 | $39.11 | $89.85 | 78,200 | — | — |
| 2018-11-14 | $38.06 | $87.44 | 106,200 | — | — |
| 2018-11-13 | $38.85 | $89.25 | 72,200 | — | — |
| 2018-11-12 | $38.19 | $87.74 | 47,800 | — | — |
| 2018-11-09 | $38.10 | $87.53 | 61,000 | — | — |
| 2018-11-08 | $38.79 | $89.12 | 80,400 | — | — |
| 2018-11-07 | $38.94 | $89.46 | 166,800 | — | — |
| 2018-11-06 | $38.50 | $88.45 | 84,800 | — | — |
| 2018-11-05 | $37.92 | $87.12 | 69,500 | — | — |
| 2018-11-02 | $37.66 | $86.52 | 71,200 | — | — |
| 2018-11-01 | $37.36 | $85.83 | 143,500 | — | — |
| 2018-10-31 | $36.89 | $84.75 | 141,600 | — | — |
| 2018-10-30 | $36.43 | $83.70 | 82,300 | — | — |
| 2018-10-29 | $36.15 | $83.05 | 59,000 | — | — |
| 2018-10-26 | $35.50 | $81.56 | 105,900 | — | — |
| 2018-10-25 | $35.55 | $81.67 | 142,200 | — | — |
| 2018-10-24 | $34.86 | $80.09 | 229,900 | — | — |
| 2018-10-23 | $36.92 | $84.82 | 177,500 | — | — |
| 2018-10-22 | $37.79 | $86.82 | 158,200 | — | — |
| 2018-10-19 | $39.44 | $90.61 | 197,600 | — | — |
| 2018-10-18 | $39.55 | $90.86 | 157,900 | — | — |
| 2018-10-17 | $39.68 | $91.16 | 101,100 | — | — |
| 2018-10-16 | $39.76 | $91.35 | 116,400 | — | — |
| 2018-10-15 | $39.23 | $90.13 | 143,300 | — | — |
| 2018-10-12 | $39.12 | $89.88 | 271,300 | — | — |
| 2018-10-11 | $40.71 | $93.53 | 306,400 | — | — |
| 2018-10-10 | $41.25 | $94.77 | 304,300 | — | — |
| 2018-10-09 | $41.23 | $94.72 | 272,200 | — | — |
| 2018-10-08 | $41.22 | $94.70 | 202,300 | — | — |
| 2018-10-05 | $40.12 | $92.17 | 145,700 | — | — |
| 2018-10-04 | $40.23 | $92.43 | 100,300 | — | — |
| 2018-10-03 | $40.03 | $91.97 | 103,900 | — | — |
| 2018-10-02 | $39.00 | $89.60 | 76,600 | — | — |
| 2018-10-01 | $39.43 | $90.59 | 81,600 | — | — |
| 2018-09-28 | $40.51 | $93.07 | 131,500 | — | — |
| 2018-09-27 | $39.93 | $91.74 | 111,400 | — | — |
| 2018-09-26 | $39.70 | $90.98 | 123,100 | — | — |
| 2018-09-25 | $40.25 | $92.24 | 86,000 | — | — |
| 2018-09-24 | $40.16 | $92.03 | 203,700 | — | — |
| 2018-09-21 | $40.67 | $93.20 | 528,100 | — | — |
| 2018-09-20 | $40.57 | $92.97 | 101,800 | — | — |
| 2018-09-19 | $39.74 | $91.07 | 73,500 | — | — |
| 2018-09-18 | $39.55 | $90.63 | 75,200 | — | — |
| 2018-09-17 | $39.70 | $90.98 | 97,500 | — | — |
| 2018-09-14 | $40.10 | $91.89 | 113,900 | — | — |
| 2018-09-13 | $39.91 | $91.46 | 77,800 | — | — |
| 2018-09-12 | $40.58 | $92.99 | 63,500 | — | — |
| 2018-09-11 | $41.30 | $94.64 | 45,300 | — | — |
| 2018-09-10 | $41.41 | $94.90 | 30,100 | — | — |
| 2018-09-07 | $41.75 | $95.68 | 44,400 | — | — |
| 2018-09-06 | $41.64 | $95.42 | 39,400 | — | — |
| 2018-09-05 | $41.91 | $96.04 | 114,700 | — | — |
| 2018-09-04 | $41.84 | $95.88 | 138,900 | — | — |
| 2018-08-31 | $41.72 | $95.61 | 67,000 | — | — |
| 2018-08-30 | $41.55 | $95.22 | 65,400 | — | — |
| 2018-08-29 | $41.61 | $95.36 | 46,900 | — | — |
| 2018-08-28 | $41.85 | $95.91 | 67,900 | — | — |
| 2018-08-27 | $42.40 | $97.17 | 57,200 | — | — |
| 2018-08-24 | $42.84 | $98.17 | 83,300 | — | — |
| 2018-08-23 | $42.90 | $98.31 | 77,300 | — | — |
| 2018-08-22 | $42.96 | $98.45 | 59,100 | — | — |
| 2018-08-21 | $42.90 | $98.31 | 117,300 | — | — |
| 2018-08-20 | $42.40 | $97.17 | 68,700 | — | — |
| 2018-08-17 | $42.33 | $97.01 | 99,400 | — | — |
| 2018-08-16 | $42.25 | $96.82 | 115,100 | — | — |
| 2018-08-15 | $41.15 | $94.30 | 59,500 | — | — |
| 2018-08-14 | $41.73 | $95.63 | 72,300 | — | — |
| 2018-08-13 | $41.22 | $94.46 | 62,800 | — | — |
| 2018-08-10 | $41.34 | $94.74 | 34,500 | — | — |
| 2018-08-09 | $41.34 | $94.74 | 56,900 | — | — |
| 2018-08-08 | $41.48 | $95.06 | 88,900 | — | — |
| 2018-08-07 | $41.30 | $94.64 | 50,800 | — | — |
| 2018-08-06 | $41.51 | $95.13 | 51,900 | — | — |
| 2018-08-03 | $41.54 | $95.19 | 63,600 | — | — |
| 2018-08-02 | $42.44 | $97.26 | 84,000 | — | — |
| 2018-08-01 | $41.83 | $95.86 | 81,900 | — | — |
| 2018-07-31 | $41.42 | $94.92 | 72,200 | — | — |
| 2018-07-30 | $41.48 | $95.06 | 52,400 | — | — |
| 2018-07-27 | $41.94 | $96.11 | 90,200 | — | — |
| 2018-07-26 | $42.54 | $97.49 | 109,500 | — | — |
| 2018-07-25 | $42.92 | $98.36 | 148,100 | — | — |
| 2018-07-24 | $41.47 | $95.03 | 79,700 | — | — |
| 2018-07-23 | $41.80 | $95.79 | 91,900 | — | — |
| 2018-07-20 | $41.23 | $94.48 | 103,500 | — | — |
| 2018-07-19 | $41.09 | $94.16 | 81,800 | — | — |
| 2018-07-18 | $40.90 | $93.73 | 72,400 | — | — |
| 2018-07-17 | $40.71 | $93.29 | 68,700 | — | — |
| 2018-07-16 | $40.92 | $93.77 | 87,600 | — | — |
| 2018-07-13 | $40.45 | $92.70 | 49,300 | — | — |
| 2018-07-12 | $41.03 | $94.03 | 117,800 | — | — |
| 2018-07-11 | $41.41 | $94.90 | 121,000 | — | — |
| 2018-07-10 | $41.24 | $94.51 | 119,500 | — | — |
| 2018-07-09 | $42.41 | $97.19 | 187,600 | — | — |
| 2018-07-06 | $41.70 | $95.56 | 99,300 | — | — |
| 2018-07-05 | $41.40 | $94.87 | 110,100 | — | — |
| 2018-07-03 | $41.17 | $94.35 | 62,300 | — | — |
| 2018-07-02 | $41.14 | $94.28 | 137,500 | — | — |
| 2018-06-29 | $40.91 | $93.75 | 163,100 | — | — |
| 2018-06-28 | $41.01 | $93.98 | 108,600 | — | — |
| 2018-06-27 | $41.13 | $94.03 | 103,700 | — | — |
| 2018-06-26 | $42.21 | $96.49 | 89,800 | — | — |
| 2018-06-25 | $41.68 | $95.28 | 134,800 | — | — |
| 2018-06-22 | $41.80 | $95.56 | 349,100 | — | — |
| 2018-06-21 | $42.31 | $96.72 | 77,800 | — | — |
| 2018-06-20 | $42.61 | $97.41 | 95,300 | — | — |
| 2018-06-19 | $42.48 | $97.11 | 140,200 | — | — |
| 2018-06-18 | $41.83 | $95.63 | 193,100 | — | — |
| 2018-06-15 | $41.75 | $95.44 | 104,400 | — | — |
| 2018-06-14 | $41.45 | $94.76 | 96,600 | — | — |
| 2018-06-13 | $41.56 | $95.01 | 90,800 | — | — |
| 2018-06-12 | $41.56 | $95.01 | 75,100 | — | — |
| 2018-06-11 | $41.84 | $95.65 | 79,000 | — | — |
| 2018-06-08 | $42.26 | $96.61 | 95,400 | — | — |
| 2018-06-07 | $42.34 | $96.79 | 80,100 | — | — |
| 2018-06-06 | $42.57 | $97.32 | 128,400 | — | — |
| 2018-06-05 | $41.90 | $95.79 | 116,100 | — | — |
| 2018-06-04 | $42.13 | $96.31 | 104,000 | — | — |
| 2018-06-01 | $41.93 | $95.85 | 89,500 | — | — |
| 2018-05-31 | $41.61 | $95.12 | 104,300 | — | — |
| 2018-05-30 | $41.79 | $95.53 | 97,700 | — | — |
| 2018-05-29 | $40.92 | $93.55 | 79,100 | — | — |
| 2018-05-25 | $41.13 | $94.03 | 120,700 | — | — |
| 2018-05-24 | $41.23 | $94.25 | 70,900 | — | — |
| 2018-05-23 | $41.34 | $94.51 | 102,200 | — | — |
| 2018-05-22 | $41.27 | $94.35 | 89,900 | — | — |
| 2018-05-21 | $41.25 | $94.30 | 123,500 | — | — |
| 2018-05-18 | $40.72 | $93.09 | 148,000 | — | — |
| 2018-05-17 | $41.19 | $94.16 | 114,400 | — | — |
| 2018-05-16 | $40.70 | $93.04 | 99,300 | — | — |
| 2018-05-15 | $40.27 | $92.06 | 92,100 | — | — |
| 2018-05-14 | $39.93 | $91.28 | 70,500 | — | — |
| 2018-05-11 | $40.26 | $92.04 | 112,100 | — | — |
| 2018-05-10 | $40.23 | $91.97 | 90,300 | — | — |
| 2018-05-09 | $40.09 | $91.65 | 76,200 | — | — |
| 2018-05-08 | $39.60 | $90.53 | 98,000 | — | — |
| 2018-05-07 | $38.95 | $89.04 | 58,300 | — | — |
| 2018-05-04 | $38.79 | $88.68 | 61,900 | — | — |
| 2018-05-03 | $38.12 | $87.14 | 75,000 | — | — |
| 2018-05-02 | $38.31 | $87.58 | 65,900 | — | — |
| 2018-05-01 | $38.38 | $87.74 | 94,700 | — | — |
| 2018-04-30 | $38.15 | $87.21 | 70,700 | — | — |
| 2018-04-27 | $38.69 | $88.45 | 83,900 | — | — |
| 2018-04-26 | $39.28 | $89.80 | 161,200 | — | — |
| 2018-04-25 | $39.10 | $89.39 | 222,800 | — | — |
| 2018-04-24 | $37.04 | $84.68 | 58,100 | — | — |
| 2018-04-23 | $36.86 | $84.26 | 28,000 | — | — |
| 2018-04-20 | $36.66 | $83.81 | 58,700 | — | — |
| 2018-04-19 | $36.35 | $83.10 | 55,400 | — | — |
| 2018-04-18 | $35.82 | $81.89 | 39,100 | — | — |
| 2018-04-17 | $35.79 | $81.82 | 74,000 | — | — |
| 2018-04-16 | $36.57 | $83.60 | 56,000 | — | — |
| 2018-04-13 | $36.06 | $82.44 | 45,700 | — | — |
| 2018-04-12 | $36.47 | $83.37 | 46,200 | — | — |
| 2018-04-11 | $36.14 | $82.62 | 74,300 | — | — |
| 2018-04-10 | $36.33 | $83.05 | 60,900 | — | — |
| 2018-04-09 | $35.87 | $82.00 | 55,200 | — | — |
| 2018-04-06 | $35.62 | $81.43 | 111,200 | — | — |
| 2018-04-05 | $36.63 | $83.74 | 89,200 | — | — |
| 2018-04-04 | $36.14 | $82.62 | 65,000 | — | — |
| 2018-04-03 | $35.59 | $81.36 | 59,800 | — | — |
| 2018-04-02 | $35.11 | $80.26 | 97,500 | — | — |
| 2018-03-29 | $35.65 | $81.50 | 106,100 | — | — |
| 2018-03-28 | $35.95 | $82.18 | 81,100 | — | — |
| 2018-03-27 | $35.58 | $81.11 | 92,600 | — | — |
| 2018-03-26 | $35.88 | $81.79 | 99,400 | — | — |
| 2018-03-23 | $35.05 | $79.90 | 135,200 | — | — |
| 2018-03-22 | $36.03 | $82.14 | 78,500 | — | — |
| 2018-03-21 | $37.08 | $84.53 | 68,600 | — | — |
| 2018-03-20 | $36.84 | $83.98 | 93,100 | — | — |
| 2018-03-19 | $37.24 | $84.89 | 63,400 | — | — |
| 2018-03-16 | $37.23 | $84.87 | 178,700 | — | — |
| 2018-03-15 | $37.06 | $84.48 | 75,000 | — | — |
| 2018-03-14 | $36.69 | $83.64 | 54,800 | — | — |
| 2018-03-13 | $37.49 | $85.46 | 105,500 | — | — |
| 2018-03-12 | $37.43 | $85.33 | 117,200 | — | — |
| 2018-03-09 | $37.19 | $84.78 | 91,500 | — | — |
| 2018-03-08 | $36.27 | $82.68 | 80,700 | — | — |
| 2018-03-07 | $36.52 | $83.25 | 76,100 | — | — |
| 2018-03-06 | $36.19 | $82.50 | 116,400 | — | — |
| 2018-03-05 | $35.59 | $81.13 | 81,100 | — | — |
| 2018-03-02 | $34.90 | $79.56 | 82,400 | — | — |
| 2018-03-01 | $34.53 | $78.72 | 71,000 | — | — |
| 2018-02-28 | $34.63 | $78.94 | 125,200 | — | — |
| 2018-02-27 | $35.06 | $79.92 | 82,100 | — | — |
| 2018-02-26 | $35.71 | $81.41 | 53,400 | — | — |
| 2018-02-23 | $35.72 | $81.43 | 55,700 | — | — |
| 2018-02-22 | $35.38 | $80.65 | 59,300 | — | — |
| 2018-02-21 | $35.79 | $81.59 | 97,800 | — | — |
| 2018-02-20 | $35.58 | $81.11 | 48,000 | — | — |
| 2018-02-16 | $36.02 | $82.11 | 58,300 | — | — |
| 2018-02-15 | $35.52 | $80.97 | 48,700 | — | — |
| 2018-02-14 | $35.43 | $80.77 | 66,500 | — | — |
| 2018-02-13 | $34.83 | $79.40 | 51,200 | — | — |
| 2018-02-12 | $34.83 | $79.40 | 116,800 | — | — |
| 2018-02-09 | $34.78 | $79.29 | 162,200 | — | — |
| 2018-02-08 | $34.34 | $78.28 | 110,000 | — | — |
| 2018-02-07 | $34.88 | $79.51 | 120,900 | — | — |
| 2018-02-06 | $34.94 | $79.65 | 138,200 | — | — |
| 2018-02-05 | $35.29 | $80.45 | 137,700 | — | — |
| 2018-02-02 | $36.91 | $84.14 | 103,200 | — | — |
| 2018-02-01 | $36.95 | $84.23 | 95,700 | — | — |
| 2018-01-31 | $36.40 | $82.98 | 81,500 | — | — |
| 2018-01-30 | $36.50 | $83.21 | 76,300 | — | — |
| 2018-01-29 | $36.30 | $82.75 | 119,900 | — | — |
| 2018-01-26 | $36.23 | $82.59 | 85,000 | — | — |
| 2018-01-25 | $36.52 | $83.25 | 100,500 | — | — |
| 2018-01-24 | $36.50 | $83.21 | 87,300 | — | — |
| 2018-01-23 | $36.63 | $83.50 | 83,200 | — | — |
| 2018-01-22 | $36.73 | $83.73 | 81,000 | — | — |
| 2018-01-19 | $36.93 | $84.19 | 83,900 | — | — |
| 2018-01-18 | $36.23 | $82.59 | 85,000 | — | — |
| 2018-01-17 | $36.95 | $84.23 | 89,800 | — | — |
| 2018-01-16 | $36.64 | $83.53 | 112,500 | — | — |
| 2018-01-12 | $36.97 | $84.28 | 75,800 | — | — |
| 2018-01-11 | $36.80 | $83.89 | 99,900 | — | — |
| 2018-01-10 | $36.16 | $82.43 | 78,300 | — | — |
| 2018-01-09 | $35.78 | $81.57 | 92,400 | — | — |
| 2018-01-08 | $35.68 | $81.34 | 58,700 | — | — |
| 2018-01-05 | $36.23 | $82.59 | 89,400 | — | — |
| 2018-01-04 | $36.08 | $82.25 | 110,400 | — | — |
| 2018-01-03 | $35.51 | $80.95 | 117,400 | — | — |
| 2018-01-02 | $35.68 | $81.34 | 189,700 | — | — |