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
- 1987-09-28 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 | $29.65 | $56.95 | 6,441,300 | — | — |
| 2018-12-28 | $29.61 | $56.88 | 6,511,600 | — | — |
| 2018-12-27 | $29.71 | $57.07 | 7,024,900 | — | — |
| 2018-12-26 | $29.74 | $57.13 | 6,327,900 | — | — |
| 2018-12-24 | $28.51 | $54.76 | 5,092,900 | — | — |
| 2018-12-21 | $29.47 | $56.61 | 13,082,300 | — | — |
| 2018-12-20 | $30.49 | $58.57 | 8,358,800 | — | — |
| 2018-12-19 | $30.83 | $59.22 | 6,450,900 | — | — |
| 2018-12-18 | $31.79 | $61.06 | 6,476,000 | — | — |
| 2018-12-17 | $31.06 | $59.66 | 6,283,900 | — | — |
| 2018-12-14 | $31.97 | $61.41 | 4,700,600 | — | — |
| 2018-12-13 | $32.14 | $61.24 | 4,642,300 | — | — |
| 2018-12-12 | $32.60 | $62.11 | 4,842,100 | — | — |
| 2018-12-11 | $32.23 | $61.41 | 7,442,300 | — | — |
| 2018-12-10 | $32.35 | $61.64 | 5,016,900 | — | — |
| 2018-12-07 | $32.66 | $62.23 | 5,435,200 | — | — |
| 2018-12-06 | $33.39 | $63.62 | 7,029,200 | — | — |
| 2018-12-04 | $33.89 | $64.57 | 6,933,300 | — | — |
| 2018-12-03 | $35.04 | $66.76 | 5,503,000 | — | — |
| 2018-11-30 | $34.78 | $66.27 | 6,471,500 | — | — |
| 2018-11-29 | $34.27 | $65.29 | 4,503,200 | — | — |
| 2018-11-28 | $34.00 | $64.78 | 5,314,200 | — | — |
| 2018-11-27 | $33.50 | $63.83 | 4,103,100 | — | — |
| 2018-11-26 | $33.78 | $64.36 | 4,818,500 | — | — |
| 2018-11-23 | $33.39 | $63.62 | 1,811,100 | — | — |
| 2018-11-21 | $33.25 | $63.35 | 3,172,200 | — | — |
| 2018-11-20 | $33.34 | $63.52 | 5,750,600 | — | — |
| 2018-11-19 | $33.45 | $63.73 | 5,085,400 | — | — |
| 2018-11-16 | $33.44 | $63.71 | 5,059,900 | — | — |
| 2018-11-15 | $33.52 | $63.87 | 9,033,900 | — | — |
| 2018-11-14 | $33.41 | $63.66 | 9,379,400 | — | — |
| 2018-11-13 | $34.78 | $66.27 | 7,721,600 | — | — |
| 2018-11-12 | $34.19 | $65.14 | 4,209,500 | — | — |
| 2018-11-09 | $34.35 | $65.45 | 5,367,000 | — | — |
| 2018-11-08 | $34.48 | $65.69 | 9,455,500 | — | — |
| 2018-11-07 | $33.40 | $63.64 | 4,548,500 | — | — |
| 2018-11-06 | $33.26 | $63.37 | 3,730,200 | — | — |
| 2018-11-05 | $33.08 | $63.03 | 4,926,900 | — | — |
| 2018-11-02 | $32.50 | $61.92 | 6,339,500 | — | — |
| 2018-11-01 | $33.34 | $63.52 | 6,302,400 | — | — |
| 2018-10-31 | $31.97 | $60.91 | 6,542,600 | — | — |
| 2018-10-30 | $31.81 | $60.61 | 8,146,800 | — | — |
| 2018-10-29 | $31.28 | $59.60 | 7,741,900 | — | — |
| 2018-10-26 | $31.32 | $59.67 | 7,173,900 | — | — |
| 2018-10-25 | $32.10 | $61.16 | 5,826,300 | — | — |
| 2018-10-24 | $31.37 | $59.77 | 4,735,500 | — | — |
| 2018-10-23 | $32.58 | $62.07 | 6,100,000 | — | — |
| 2018-10-22 | $32.66 | $62.23 | 6,505,400 | — | — |
| 2018-10-19 | $32.93 | $62.74 | 4,994,100 | — | — |
| 2018-10-18 | $33.19 | $63.24 | 4,670,400 | — | — |
| 2018-10-17 | $33.86 | $64.51 | 5,813,200 | — | — |
| 2018-10-16 | $33.99 | $64.76 | 4,360,100 | — | — |
| 2018-10-15 | $33.15 | $63.16 | 5,924,500 | — | — |
| 2018-10-12 | $32.96 | $62.80 | 7,738,600 | — | — |
| 2018-10-11 | $33.73 | $64.27 | 5,846,100 | — | — |
| 2018-10-10 | $34.21 | $65.18 | 6,082,300 | — | — |
| 2018-10-09 | $35.01 | $66.70 | 4,110,500 | — | — |
| 2018-10-08 | $36.51 | $69.56 | 4,186,500 | — | — |
| 2018-10-05 | $36.31 | $69.18 | 5,890,600 | — | — |
| 2018-10-04 | $36.37 | $69.30 | 5,022,100 | — | — |
| 2018-10-03 | $35.79 | $68.19 | 3,386,700 | — | — |
| 2018-10-02 | $35.57 | $67.77 | 4,030,900 | — | — |
| 2018-10-01 | $35.18 | $67.03 | 4,130,500 | — | — |
| 2018-09-28 | $35.00 | $66.68 | 7,674,700 | — | — |
| 2018-09-27 | $35.55 | $67.73 | 3,576,400 | — | — |
| 2018-09-26 | $35.68 | $67.98 | 3,975,400 | — | — |
| 2018-09-25 | $35.78 | $68.17 | 4,721,400 | — | — |
| 2018-09-24 | $36.24 | $69.05 | 4,230,900 | — | — |
| 2018-09-21 | $36.96 | $70.42 | 8,920,900 | — | — |
| 2018-09-20 | $37.37 | $70.71 | 4,973,700 | — | — |
| 2018-09-19 | $37.00 | $70.01 | 4,152,600 | — | — |
| 2018-09-18 | $37.11 | $70.21 | 4,371,700 | — | — |
| 2018-09-17 | $37.25 | $70.48 | 3,968,400 | — | — |
| 2018-09-14 | $38.00 | $71.90 | 2,353,400 | — | — |
| 2018-09-13 | $37.94 | $71.78 | 3,788,800 | — | — |
| 2018-09-12 | $37.57 | $71.08 | 3,481,500 | — | — |
| 2018-09-11 | $37.60 | $71.14 | 4,913,300 | — | — |
| 2018-09-10 | $38.40 | $72.65 | 2,887,100 | — | — |
| 2018-09-07 | $38.30 | $72.46 | 4,213,500 | — | — |
| 2018-09-06 | $38.83 | $73.47 | 6,881,600 | — | — |
| 2018-09-05 | $38.27 | $72.41 | 6,946,100 | — | — |
| 2018-09-04 | $37.77 | $71.46 | 3,487,600 | — | — |
| 2018-08-31 | $37.77 | $71.46 | 4,383,700 | — | — |
| 2018-08-30 | $37.65 | $71.23 | 6,062,000 | — | — |
| 2018-08-29 | $38.42 | $72.69 | 20,122,600 | — | — |
| 2018-08-28 | $38.93 | $73.66 | 7,477,200 | — | — |
| 2018-08-27 | $39.72 | $75.15 | 5,158,000 | — | — |
| 2018-08-24 | $39.21 | $74.19 | 3,067,100 | — | — |
| 2018-08-23 | $39.14 | $74.05 | 3,791,800 | — | — |
| 2018-08-22 | $39.61 | $74.94 | 5,858,300 | — | — |
| 2018-08-21 | $40.01 | $75.70 | 9,581,200 | — | — |
| 2018-08-20 | $38.74 | $73.30 | 4,513,300 | — | — |
| 2018-08-17 | $38.25 | $72.37 | 4,218,700 | — | — |
| 2018-08-16 | $37.62 | $71.18 | 3,760,300 | — | — |
| 2018-08-15 | $37.55 | $71.05 | 4,455,500 | — | — |
| 2018-08-14 | $36.99 | $69.99 | 2,648,400 | — | — |
| 2018-08-13 | $36.65 | $69.34 | 4,529,900 | — | — |
| 2018-08-10 | $36.90 | $69.82 | 3,738,700 | — | — |
| 2018-08-09 | $37.33 | $70.63 | 4,464,200 | — | — |
| 2018-08-08 | $37.32 | $70.61 | 4,247,800 | — | — |
| 2018-08-07 | $37.86 | $71.63 | 3,863,500 | — | — |
| 2018-08-06 | $37.69 | $71.31 | 3,438,100 | — | — |
| 2018-08-03 | $37.94 | $71.78 | 4,375,700 | — | — |
| 2018-08-02 | $37.81 | $71.54 | 3,956,300 | — | — |
| 2018-08-01 | $37.68 | $71.29 | 7,858,500 | — | — |
| 2018-07-31 | $37.51 | $70.97 | 8,142,100 | — | — |
| 2018-07-30 | $36.46 | $68.98 | 5,506,700 | — | — |
| 2018-07-27 | $36.06 | $68.23 | 2,898,900 | — | — |
| 2018-07-26 | $35.72 | $67.58 | 3,156,600 | — | — |
| 2018-07-25 | $35.46 | $67.09 | 4,445,800 | — | — |
| 2018-07-24 | $35.52 | $67.20 | 2,395,200 | — | — |
| 2018-07-23 | $35.56 | $67.28 | 3,540,700 | — | — |
| 2018-07-20 | $36.14 | $68.38 | 4,900,100 | — | — |
| 2018-07-19 | $35.85 | $67.83 | 4,666,300 | — | — |
| 2018-07-18 | $35.42 | $67.02 | 4,181,500 | — | — |
| 2018-07-17 | $35.31 | $66.81 | 4,340,600 | — | — |
| 2018-07-16 | $34.76 | $65.77 | 2,650,500 | — | — |
| 2018-07-13 | $35.12 | $66.45 | 3,410,600 | — | — |
| 2018-07-12 | $34.74 | $65.73 | 3,452,900 | — | — |
| 2018-07-11 | $34.16 | $64.63 | 3,341,600 | — | — |
| 2018-07-10 | $34.87 | $65.98 | 2,736,800 | — | — |
| 2018-07-09 | $34.96 | $66.15 | 2,524,700 | — | — |
| 2018-07-06 | $34.64 | $65.54 | 3,113,400 | — | — |
| 2018-07-05 | $34.22 | $64.75 | 3,512,500 | — | — |
| 2018-07-03 | $33.63 | $63.63 | 2,515,200 | — | — |
| 2018-07-02 | $33.32 | $63.04 | 3,427,100 | — | — |
| 2018-06-29 | $33.45 | $63.29 | 4,480,900 | — | — |
| 2018-06-28 | $33.29 | $62.99 | 4,075,600 | — | — |
| 2018-06-27 | $33.53 | $63.44 | 3,967,900 | — | — |
| 2018-06-26 | $34.16 | $64.63 | 2,854,800 | — | — |
| 2018-06-25 | $34.36 | $65.01 | 4,667,100 | — | — |
| 2018-06-22 | $33.99 | $64.31 | 4,252,700 | — | — |
| 2018-06-21 | $34.33 | $64.46 | 6,162,400 | — | — |
| 2018-06-20 | $35.25 | $66.19 | 5,432,900 | — | — |
| 2018-06-19 | $34.50 | $64.78 | 5,157,000 | — | — |
| 2018-06-18 | $34.54 | $64.86 | 3,943,700 | — | — |
| 2018-06-15 | $35.04 | $65.79 | 7,690,000 | — | — |
| 2018-06-14 | $34.89 | $65.51 | 2,792,100 | — | — |
| 2018-06-13 | $34.92 | $65.57 | 4,840,800 | — | — |
| 2018-06-12 | $35.19 | $66.08 | 3,487,500 | — | — |
| 2018-06-11 | $35.09 | $65.89 | 3,115,700 | — | — |
| 2018-06-08 | $35.14 | $65.98 | 3,546,100 | — | — |
| 2018-06-07 | $34.94 | $65.61 | 3,243,300 | — | — |
| 2018-06-06 | $34.57 | $64.91 | 4,446,100 | — | — |
| 2018-06-05 | $34.51 | $64.80 | 3,243,000 | — | — |
| 2018-06-04 | $34.08 | $63.99 | 3,457,800 | — | — |
| 2018-06-01 | $33.73 | $63.33 | 4,280,800 | — | — |
| 2018-05-31 | $33.56 | $63.02 | 4,499,500 | — | — |
| 2018-05-30 | $34.41 | $64.61 | 3,134,000 | — | — |
| 2018-05-29 | $34.06 | $63.95 | 4,750,100 | — | — |
| 2018-05-25 | $34.64 | $65.04 | 5,770,700 | — | — |
| 2018-05-24 | $34.42 | $64.63 | 4,105,400 | — | — |
| 2018-05-23 | $34.22 | $64.25 | 7,769,000 | — | — |
| 2018-05-22 | $35.19 | $66.08 | 6,522,600 | — | — |
| 2018-05-21 | $35.73 | $67.09 | 6,020,000 | — | — |
| 2018-05-18 | $35.95 | $67.50 | 6,234,600 | — | — |
| 2018-05-17 | $36.51 | $68.55 | 3,624,200 | — | — |
| 2018-05-16 | $36.42 | $68.39 | 3,918,000 | — | — |
| 2018-05-15 | $36.27 | $68.10 | 3,023,900 | — | — |
| 2018-05-14 | $36.48 | $68.50 | 2,814,600 | — | — |
| 2018-05-11 | $36.30 | $68.16 | 3,430,000 | — | — |
| 2018-05-10 | $36.72 | $68.95 | 3,358,700 | — | — |
| 2018-05-09 | $36.27 | $68.10 | 3,403,600 | — | — |
| 2018-05-08 | $36.29 | $68.14 | 5,289,800 | — | — |
| 2018-05-07 | $36.65 | $68.82 | 7,192,200 | — | — |
| 2018-05-04 | $36.25 | $68.07 | 4,309,800 | — | — |
| 2018-05-03 | $35.39 | $66.45 | 5,149,500 | — | — |
| 2018-05-02 | $35.31 | $66.30 | 6,465,300 | — | — |
| 2018-05-01 | $35.94 | $67.48 | 8,402,500 | — | — |
| 2018-04-30 | $33.87 | $63.60 | 5,415,900 | — | — |
| 2018-04-27 | $34.47 | $64.72 | 5,021,300 | — | — |
| 2018-04-26 | $34.34 | $64.48 | 5,538,900 | — | — |
| 2018-04-25 | $33.79 | $63.45 | 5,152,800 | — | — |
| 2018-04-24 | $33.27 | $62.47 | 5,633,600 | — | — |
| 2018-04-23 | $34.15 | $64.12 | 5,283,400 | — | — |
| 2018-04-20 | $34.27 | $64.35 | 6,002,500 | — | — |
| 2018-04-19 | $34.01 | $63.86 | 4,022,000 | — | — |
| 2018-04-18 | $34.44 | $64.67 | 3,692,800 | — | — |
| 2018-04-17 | $34.29 | $64.39 | 3,716,800 | — | — |
| 2018-04-16 | $34.70 | $65.16 | 5,453,100 | — | — |
| 2018-04-13 | $34.08 | $63.99 | 4,627,600 | — | — |
| 2018-04-12 | $34.21 | $64.24 | 4,674,800 | — | — |
| 2018-04-11 | $34.30 | $64.41 | 4,901,400 | — | — |
| 2018-04-10 | $33.72 | $63.32 | 9,458,200 | — | — |
| 2018-04-09 | $33.26 | $62.45 | 4,831,200 | — | — |
| 2018-04-06 | $33.64 | $63.17 | 4,806,200 | — | — |
| 2018-04-05 | $34.60 | $64.97 | 5,741,100 | — | — |
| 2018-04-04 | $35.00 | $65.72 | 4,005,500 | — | — |
| 2018-04-03 | $34.43 | $64.65 | 4,655,000 | — | — |
| 2018-04-02 | $33.93 | $63.71 | 4,588,500 | — | — |
| 2018-03-29 | $35.24 | $66.17 | 4,209,300 | — | — |
| 2018-03-28 | $34.29 | $64.39 | 6,098,100 | — | — |
| 2018-03-27 | $34.32 | $64.44 | 4,581,600 | — | — |
| 2018-03-26 | $34.94 | $65.61 | 5,403,900 | — | — |
| 2018-03-23 | $34.33 | $64.46 | 5,598,100 | — | — |
| 2018-03-22 | $35.50 | $66.66 | 6,112,800 | — | — |
| 2018-03-21 | $36.33 | $68.22 | 4,170,500 | — | — |
| 2018-03-20 | $35.85 | $67.32 | 7,017,700 | — | — |
| 2018-03-19 | $36.41 | $68.37 | 4,151,000 | — | — |
| 2018-03-16 | $36.70 | $68.91 | 7,465,100 | — | — |
| 2018-03-15 | $37.05 | $69.08 | 5,288,700 | — | — |
| 2018-03-14 | $37.22 | $69.40 | 7,578,500 | — | — |
| 2018-03-13 | $38.88 | $72.49 | 4,590,200 | — | — |
| 2018-03-12 | $38.70 | $72.16 | 6,003,200 | — | — |
| 2018-03-09 | $38.54 | $71.86 | 3,016,600 | — | — |
| 2018-03-08 | $37.63 | $70.16 | 3,926,700 | — | — |
| 2018-03-07 | $37.07 | $69.12 | 4,190,400 | — | — |
| 2018-03-06 | $37.39 | $69.71 | 3,705,600 | — | — |
| 2018-03-05 | $36.92 | $68.84 | 5,658,800 | — | — |
| 2018-03-02 | $36.27 | $67.63 | 6,717,200 | — | — |
| 2018-03-01 | $35.90 | $66.94 | 9,791,600 | — | — |
| 2018-02-28 | $36.87 | $68.74 | 4,555,400 | — | — |
| 2018-02-27 | $38.02 | $70.89 | 3,527,500 | — | — |
| 2018-02-26 | $38.74 | $72.23 | 3,046,100 | — | — |
| 2018-02-23 | $38.82 | $72.38 | 3,319,400 | — | — |
| 2018-02-22 | $37.98 | $70.81 | 3,766,300 | — | — |
| 2018-02-21 | $37.85 | $70.57 | 2,956,000 | — | — |
| 2018-02-20 | $37.87 | $70.61 | 3,563,700 | — | — |
| 2018-02-16 | $38.42 | $71.63 | 5,131,200 | — | — |
| 2018-02-15 | $38.19 | $71.21 | 6,726,100 | — | — |
| 2018-02-14 | $37.51 | $69.94 | 7,114,200 | — | — |
| 2018-02-13 | $37.39 | $69.71 | 4,508,500 | — | — |
| 2018-02-12 | $37.41 | $69.75 | 8,825,000 | — | — |
| 2018-02-09 | $36.29 | $67.66 | 8,006,900 | — | — |
| 2018-02-08 | $36.55 | $68.15 | 5,363,400 | — | — |
| 2018-02-07 | $37.60 | $70.11 | 5,186,800 | — | — |
| 2018-02-06 | $37.62 | $70.14 | 7,436,100 | — | — |
| 2018-02-05 | $37.52 | $69.96 | 7,449,900 | — | — |
| 2018-02-02 | $39.53 | $73.70 | 5,307,500 | — | — |
| 2018-02-01 | $39.81 | $74.23 | 8,174,200 | — | — |
| 2018-01-31 | $39.13 | $72.96 | 8,171,800 | — | — |
| 2018-01-30 | $39.84 | $74.28 | 6,945,800 | — | — |
| 2018-01-29 | $40.46 | $75.44 | 5,990,200 | — | — |
| 2018-01-26 | $41.43 | $77.25 | 8,190,400 | — | — |
| 2018-01-25 | $40.79 | $76.05 | 4,054,700 | — | — |
| 2018-01-24 | $40.60 | $75.70 | 5,648,600 | — | — |
| 2018-01-23 | $40.47 | $75.46 | 7,437,600 | — | — |
| 2018-01-22 | $39.20 | $73.09 | 6,868,500 | — | — |
| 2018-01-19 | $38.90 | $72.53 | 10,415,900 | — | — |
| 2018-01-18 | $39.29 | $73.26 | 9,700,500 | — | — |
| 2018-01-17 | $39.53 | $73.70 | 9,552,400 | — | — |
| 2018-01-16 | $40.17 | $74.90 | 7,696,900 | — | — |
| 2018-01-12 | $39.80 | $74.21 | 5,939,600 | — | — |
| 2018-01-11 | $39.56 | $73.76 | 3,776,400 | — | — |
| 2018-01-10 | $39.06 | $72.83 | 4,825,600 | — | — |
| 2018-01-09 | $38.75 | $72.25 | 7,898,000 | — | — |
| 2018-01-08 | $38.94 | $72.60 | 5,222,900 | — | — |
| 2018-01-05 | $38.42 | $71.63 | 9,508,800 | — | — |
| 2018-01-04 | $39.85 | $74.30 | 10,941,900 | — | — |
| 2018-01-03 | $38.96 | $72.64 | 4,805,100 | — | — |
| 2018-01-02 | $38.23 | $71.28 | 5,875,000 | — | — |