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
- 1987-06-04 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 | $31.11 | $109.24 | 605,400 | — | — |
| 2018-12-28 | $30.87 | $108.40 | 658,500 | — | — |
| 2018-12-27 | $30.42 | $106.82 | 624,600 | — | — |
| 2018-12-26 | $30.55 | $107.27 | 662,400 | — | — |
| 2018-12-24 | $29.21 | $102.57 | 425,200 | — | — |
| 2018-12-21 | $29.61 | $103.97 | 1,805,700 | — | — |
| 2018-12-20 | $30.27 | $106.29 | 771,700 | — | — |
| 2018-12-19 | $29.79 | $104.60 | 676,300 | — | — |
| 2018-12-18 | $30.90 | $108.50 | 460,000 | — | — |
| 2018-12-17 | $31.68 | $111.24 | 637,100 | — | — |
| 2018-12-14 | $31.61 | $110.99 | 427,700 | — | — |
| 2018-12-13 | $32.28 | $113.35 | 392,000 | — | — |
| 2018-12-12 | $33.29 | $115.70 | 489,300 | — | — |
| 2018-12-11 | $32.52 | $113.02 | 646,800 | — | — |
| 2018-12-10 | $33.18 | $115.32 | 425,000 | — | — |
| 2018-12-07 | $33.92 | $117.89 | 446,800 | — | — |
| 2018-12-06 | $33.87 | $117.72 | 528,100 | — | — |
| 2018-12-04 | $34.10 | $118.51 | 577,100 | — | — |
| 2018-12-03 | $36.05 | $125.29 | 430,900 | — | — |
| 2018-11-30 | $36.17 | $125.71 | 496,300 | — | — |
| 2018-11-29 | $35.72 | $124.14 | 344,200 | — | — |
| 2018-11-28 | $35.70 | $124.08 | 382,600 | — | — |
| 2018-11-27 | $35.41 | $123.07 | 360,200 | — | — |
| 2018-11-26 | $35.11 | $122.02 | 421,900 | — | — |
| 2018-11-23 | $34.77 | $120.84 | 209,300 | — | — |
| 2018-11-21 | $34.39 | $119.52 | 308,400 | — | — |
| 2018-11-20 | $34.21 | $118.90 | 601,200 | — | — |
| 2018-11-19 | $35.18 | $122.27 | 502,600 | — | — |
| 2018-11-16 | $35.46 | $123.24 | 473,600 | — | — |
| 2018-11-15 | $35.34 | $122.82 | 396,200 | — | — |
| 2018-11-14 | $34.55 | $120.08 | 404,300 | — | — |
| 2018-11-13 | $34.75 | $120.77 | 369,400 | — | — |
| 2018-11-12 | $34.38 | $119.49 | 402,300 | — | — |
| 2018-11-09 | $34.45 | $119.73 | 390,800 | — | — |
| 2018-11-08 | $35.06 | $121.85 | 358,800 | — | — |
| 2018-11-07 | $34.93 | $121.40 | 419,900 | — | — |
| 2018-11-06 | $35.35 | $122.86 | 512,500 | — | — |
| 2018-11-05 | $35.11 | $122.02 | 892,700 | — | — |
| 2018-11-02 | $34.49 | $119.87 | 615,000 | — | — |
| 2018-11-01 | $33.89 | $117.78 | 533,300 | — | — |
| 2018-10-31 | $33.17 | $115.28 | 806,800 | — | — |
| 2018-10-30 | $33.32 | $115.80 | 569,500 | — | — |
| 2018-10-29 | $32.89 | $114.31 | 584,700 | — | — |
| 2018-10-26 | $31.85 | $110.69 | 582,000 | — | — |
| 2018-10-25 | $32.11 | $111.60 | 939,300 | — | — |
| 2018-10-24 | $31.66 | $110.03 | 663,600 | — | — |
| 2018-10-23 | $32.93 | $114.45 | 473,700 | — | — |
| 2018-10-22 | $33.05 | $114.87 | 352,500 | — | — |
| 2018-10-19 | $33.73 | $117.23 | 431,700 | — | — |
| 2018-10-18 | $33.95 | $117.99 | 383,800 | — | — |
| 2018-10-17 | $34.49 | $119.87 | 338,200 | — | — |
| 2018-10-16 | $34.32 | $119.28 | 406,000 | — | — |
| 2018-10-15 | $34.02 | $118.24 | 432,800 | — | — |
| 2018-10-12 | $33.64 | $116.92 | 720,800 | — | — |
| 2018-10-11 | $34.44 | $119.70 | 495,500 | — | — |
| 2018-10-10 | $35.55 | $123.55 | 396,600 | — | — |
| 2018-10-09 | $36.09 | $125.43 | 387,800 | — | — |
| 2018-10-08 | $36.16 | $125.67 | 266,300 | — | — |
| 2018-10-05 | $35.82 | $124.49 | 342,100 | — | — |
| 2018-10-04 | $36.10 | $125.47 | 599,800 | — | — |
| 2018-10-03 | $36.31 | $126.20 | 1,153,200 | — | — |
| 2018-10-02 | $35.51 | $123.42 | 567,800 | — | — |
| 2018-10-01 | $35.77 | $124.32 | 470,000 | — | — |
| 2018-09-28 | $36.35 | $126.33 | 526,200 | — | — |
| 2018-09-27 | $36.20 | $125.81 | 395,300 | — | — |
| 2018-09-26 | $36.40 | $126.51 | 530,100 | — | — |
| 2018-09-25 | $37.50 | $130.33 | 343,100 | — | — |
| 2018-09-24 | $37.40 | $129.98 | 323,600 | — | — |
| 2018-09-21 | $38.05 | $132.24 | 1,535,800 | — | — |
| 2018-09-20 | $38.35 | $133.29 | 604,500 | — | — |
| 2018-09-19 | $37.90 | $131.72 | 444,500 | — | — |
| 2018-09-18 | $37.75 | $131.20 | 379,300 | — | — |
| 2018-09-17 | $38.10 | $132.42 | 451,200 | — | — |
| 2018-09-14 | $38.60 | $134.15 | 497,100 | — | — |
| 2018-09-13 | $38.05 | $132.24 | 288,100 | — | — |
| 2018-09-12 | $38.85 | $133.84 | 354,600 | — | — |
| 2018-09-11 | $39.15 | $134.88 | 246,900 | — | — |
| 2018-09-10 | $39.25 | $135.22 | 197,400 | — | — |
| 2018-09-07 | $39.35 | $135.56 | 287,000 | — | — |
| 2018-09-06 | $39.30 | $135.39 | 290,800 | — | — |
| 2018-09-05 | $39.35 | $135.56 | 285,700 | — | — |
| 2018-09-04 | $39.35 | $135.56 | 263,000 | — | — |
| 2018-08-31 | $39.40 | $135.74 | 331,600 | — | — |
| 2018-08-30 | $38.95 | $134.19 | 204,800 | — | — |
| 2018-08-29 | $39.15 | $134.88 | 323,900 | — | — |
| 2018-08-28 | $38.90 | $134.01 | 314,800 | — | — |
| 2018-08-27 | $39.20 | $135.05 | 262,600 | — | — |
| 2018-08-24 | $39.50 | $136.08 | 214,100 | — | — |
| 2018-08-23 | $39.55 | $136.25 | 239,600 | — | — |
| 2018-08-22 | $39.75 | $136.94 | 287,700 | — | — |
| 2018-08-21 | $39.75 | $136.94 | 232,600 | — | — |
| 2018-08-20 | $39.30 | $135.39 | 281,500 | — | — |
| 2018-08-17 | $39.30 | $135.39 | 234,600 | — | — |
| 2018-08-16 | $38.95 | $134.19 | 257,300 | — | — |
| 2018-08-15 | $38.45 | $132.46 | 472,200 | — | — |
| 2018-08-14 | $39.05 | $134.53 | 455,000 | — | — |
| 2018-08-13 | $38.30 | $131.95 | 366,200 | — | — |
| 2018-08-10 | $38.30 | $131.95 | 230,100 | — | — |
| 2018-08-09 | $38.25 | $131.77 | 387,600 | — | — |
| 2018-08-08 | $38.45 | $132.46 | 251,000 | — | — |
| 2018-08-07 | $38.10 | $131.26 | 272,400 | — | — |
| 2018-08-06 | $38.00 | $130.91 | 299,900 | — | — |
| 2018-08-03 | $37.85 | $130.40 | 412,700 | — | — |
| 2018-08-02 | $38.45 | $132.46 | 564,600 | — | — |
| 2018-08-01 | $37.60 | $129.54 | 608,200 | — | — |
| 2018-07-31 | $36.95 | $127.30 | 2,591,600 | — | — |
| 2018-07-30 | $37.50 | $129.19 | 549,500 | — | — |
| 2018-07-27 | $37.50 | $129.19 | 667,500 | — | — |
| 2018-07-26 | $37.60 | $129.54 | 907,300 | — | — |
| 2018-07-25 | $36.25 | $124.88 | 562,400 | — | — |
| 2018-07-24 | $37.00 | $127.47 | 428,300 | — | — |
| 2018-07-23 | $37.13 | $127.92 | 428,000 | — | — |
| 2018-07-20 | $36.50 | $125.75 | 360,700 | — | — |
| 2018-07-19 | $36.10 | $124.37 | 434,300 | — | — |
| 2018-07-18 | $35.45 | $122.13 | 794,100 | — | — |
| 2018-07-17 | $35.30 | $121.61 | 442,700 | — | — |
| 2018-07-16 | $35.50 | $122.30 | 646,200 | — | — |
| 2018-07-13 | $35.50 | $122.30 | 637,000 | — | — |
| 2018-07-12 | $36.35 | $125.23 | 555,700 | — | — |
| 2018-07-11 | $37.30 | $128.50 | 437,800 | — | — |
| 2018-07-10 | $37.65 | $129.71 | 599,900 | — | — |
| 2018-07-09 | $38.15 | $131.43 | 439,600 | — | — |
| 2018-07-06 | $37.40 | $128.85 | 391,500 | — | — |
| 2018-07-05 | $37.15 | $127.98 | 369,600 | — | — |
| 2018-07-03 | $36.60 | $126.09 | 310,100 | — | — |
| 2018-07-02 | $36.55 | $125.92 | 593,800 | — | — |
| 2018-06-29 | $36.40 | $125.40 | 724,600 | — | — |
| 2018-06-28 | $36.75 | $126.61 | 565,300 | — | — |
| 2018-06-27 | $36.80 | $126.78 | 489,200 | — | — |
| 2018-06-26 | $37.65 | $129.71 | 542,500 | — | — |
| 2018-06-25 | $37.90 | $130.57 | 536,300 | — | — |
| 2018-06-22 | $38.20 | $131.60 | 989,200 | — | — |
| 2018-06-21 | $38.40 | $132.29 | 652,800 | — | — |
| 2018-06-20 | $38.15 | $131.43 | 653,300 | — | — |
| 2018-06-19 | $37.75 | $130.05 | 625,300 | — | — |
| 2018-06-18 | $37.10 | $127.81 | 664,700 | — | — |
| 2018-06-15 | $36.80 | $126.78 | 2,395,500 | — | — |
| 2018-06-14 | $36.75 | $126.61 | 511,100 | — | — |
| 2018-06-13 | $36.75 | $126.61 | 452,200 | — | — |
| 2018-06-12 | $36.60 | $126.09 | 333,600 | — | — |
| 2018-06-11 | $36.85 | $126.95 | 539,400 | — | — |
| 2018-06-08 | $37.40 | $128.85 | 396,600 | — | — |
| 2018-06-07 | $37.25 | $128.33 | 318,800 | — | — |
| 2018-06-06 | $37.45 | $127.85 | 443,300 | — | — |
| 2018-06-05 | $36.60 | $124.95 | 445,500 | — | — |
| 2018-06-04 | $37.15 | $126.82 | 575,400 | — | — |
| 2018-06-01 | $37.00 | $126.31 | 421,000 | — | — |
| 2018-05-31 | $36.45 | $124.43 | 531,300 | — | — |
| 2018-05-30 | $37.00 | $126.31 | 576,300 | — | — |
| 2018-05-29 | $36.40 | $124.26 | 516,800 | — | — |
| 2018-05-25 | $36.95 | $126.14 | 500,900 | — | — |
| 2018-05-24 | $36.80 | $125.63 | 516,700 | — | — |
| 2018-05-23 | $36.60 | $124.95 | 474,500 | — | — |
| 2018-05-22 | $37.10 | $126.65 | 1,055,800 | — | — |
| 2018-05-21 | $36.75 | $125.46 | 1,658,200 | — | — |
| 2018-05-18 | $35.90 | $122.56 | 547,500 | — | — |
| 2018-05-17 | $35.95 | $122.73 | 254,600 | — | — |
| 2018-05-16 | $35.75 | $122.04 | 320,300 | — | — |
| 2018-05-15 | $35.50 | $121.19 | 498,300 | — | — |
| 2018-05-14 | $34.95 | $119.31 | 427,900 | — | — |
| 2018-05-11 | $35.00 | $119.48 | 276,500 | — | — |
| 2018-05-10 | $35.00 | $119.48 | 382,100 | — | — |
| 2018-05-09 | $34.95 | $119.31 | 605,300 | — | — |
| 2018-05-08 | $34.80 | $118.80 | 341,200 | — | — |
| 2018-05-07 | $34.40 | $117.44 | 464,500 | — | — |
| 2018-05-04 | $34.35 | $117.26 | 439,100 | — | — |
| 2018-05-03 | $33.90 | $115.73 | 410,600 | — | — |
| 2018-05-02 | $34.30 | $117.09 | 476,200 | — | — |
| 2018-05-01 | $34.25 | $116.92 | 600,200 | — | — |
| 2018-04-30 | $33.95 | $115.90 | 1,608,400 | — | — |
| 2018-04-27 | $34.50 | $117.78 | 419,100 | — | — |
| 2018-04-26 | $34.50 | $117.78 | 404,400 | — | — |
| 2018-04-25 | $34.90 | $119.14 | 430,100 | — | — |
| 2018-04-24 | $35.30 | $120.51 | 371,500 | — | — |
| 2018-04-23 | $34.95 | $119.31 | 325,100 | — | — |
| 2018-04-20 | $34.45 | $117.61 | 419,500 | — | — |
| 2018-04-19 | $34.35 | $117.26 | 447,700 | — | — |
| 2018-04-18 | $34.00 | $116.07 | 351,500 | — | — |
| 2018-04-17 | $34.35 | $117.26 | 360,500 | — | — |
| 2018-04-16 | $34.75 | $118.63 | 315,200 | — | — |
| 2018-04-13 | $34.50 | $117.78 | 394,800 | — | — |
| 2018-04-12 | $35.05 | $119.65 | 320,200 | — | — |
| 2018-04-11 | $34.35 | $117.26 | 491,500 | — | — |
| 2018-04-10 | $34.80 | $118.80 | 354,500 | — | — |
| 2018-04-09 | $34.30 | $117.09 | 380,000 | — | — |
| 2018-04-06 | $34.30 | $117.09 | 361,000 | — | — |
| 2018-04-05 | $35.25 | $120.34 | 296,400 | — | — |
| 2018-04-04 | $35.15 | $120.00 | 518,600 | — | — |
| 2018-04-03 | $34.75 | $118.63 | 557,200 | — | — |
| 2018-04-02 | $34.35 | $117.26 | 553,100 | — | — |
| 2018-03-29 | $35.25 | $120.34 | 418,000 | — | — |
| 2018-03-28 | $35.00 | $119.48 | 543,000 | — | — |
| 2018-03-27 | $34.95 | $119.31 | 750,200 | — | — |
| 2018-03-26 | $35.35 | $120.68 | 509,900 | — | — |
| 2018-03-23 | $34.50 | $117.78 | 549,000 | — | — |
| 2018-03-22 | $35.65 | $121.70 | 472,900 | — | — |
| 2018-03-21 | $36.75 | $125.46 | 365,800 | — | — |
| 2018-03-20 | $36.95 | $126.14 | 298,000 | — | — |
| 2018-03-19 | $37.40 | $127.68 | 351,800 | — | — |
| 2018-03-16 | $37.60 | $128.36 | 2,252,200 | — | — |
| 2018-03-15 | $37.20 | $126.99 | 492,800 | — | — |
| 2018-03-14 | $36.95 | $126.14 | 636,200 | — | — |
| 2018-03-13 | $37.20 | $126.99 | 559,500 | — | — |
| 2018-03-12 | $37.40 | $127.68 | 511,000 | — | — |
| 2018-03-09 | $37.20 | $126.99 | 737,800 | — | — |
| 2018-03-08 | $37.05 | $126.48 | 415,700 | — | — |
| 2018-03-07 | $37.75 | $127.71 | 726,100 | — | — |
| 2018-03-06 | $37.35 | $126.36 | 531,800 | — | — |
| 2018-03-05 | $37.25 | $126.02 | 613,800 | — | — |
| 2018-03-02 | $36.30 | $122.81 | 544,200 | — | — |
| 2018-03-01 | $35.50 | $120.10 | 668,200 | — | — |
| 2018-02-28 | $35.50 | $120.10 | 562,400 | — | — |
| 2018-02-27 | $36.50 | $123.48 | 542,300 | — | — |
| 2018-02-26 | $37.60 | $127.20 | 346,300 | — | — |
| 2018-02-23 | $37.55 | $127.03 | 638,600 | — | — |
| 2018-02-22 | $37.00 | $125.17 | 1,069,800 | — | — |
| 2018-02-21 | $37.80 | $127.88 | 1,229,000 | — | — |
| 2018-02-20 | $37.05 | $125.34 | 1,012,800 | — | — |
| 2018-02-16 | $37.05 | $125.34 | 642,500 | — | — |
| 2018-02-15 | $36.50 | $123.48 | 514,300 | — | — |
| 2018-02-14 | $36.25 | $122.64 | 642,100 | — | — |
| 2018-02-13 | $35.45 | $119.93 | 826,100 | — | — |
| 2018-02-12 | $35.15 | $118.91 | 980,500 | — | — |
| 2018-02-09 | $34.45 | $116.55 | 1,021,200 | — | — |
| 2018-02-08 | $33.65 | $113.84 | 698,500 | — | — |
| 2018-02-07 | $34.80 | $117.73 | 523,500 | — | — |
| 2018-02-06 | $34.65 | $117.22 | 1,045,400 | — | — |
| 2018-02-05 | $34.45 | $116.55 | 1,137,100 | — | — |
| 2018-02-02 | $36.30 | $122.81 | 681,400 | — | — |
| 2018-02-01 | $36.95 | $125.00 | 694,600 | — | — |
| 2018-01-31 | $36.80 | $124.50 | 3,331,800 | — | — |
| 2018-01-30 | $36.80 | $124.50 | 800,400 | — | — |
| 2018-01-29 | $36.05 | $121.96 | 842,100 | — | — |
| 2018-01-26 | $35.90 | $121.45 | 504,100 | — | — |
| 2018-01-25 | $36.20 | $122.47 | 907,400 | — | — |
| 2018-01-24 | $36.00 | $121.79 | 750,500 | — | — |
| 2018-01-23 | $36.70 | $124.16 | 511,000 | — | — |
| 2018-01-22 | $36.80 | $124.50 | 451,100 | — | — |
| 2018-01-19 | $36.80 | $124.50 | 485,700 | — | — |
| 2018-01-18 | $36.25 | $122.64 | 451,600 | — | — |
| 2018-01-17 | $36.75 | $124.33 | 517,500 | — | — |
| 2018-01-16 | $36.50 | $123.48 | 548,300 | — | — |
| 2018-01-12 | $36.90 | $124.84 | 411,000 | — | — |
| 2018-01-11 | $36.85 | $124.67 | 570,000 | — | — |
| 2018-01-10 | $35.80 | $121.11 | 580,300 | — | — |
| 2018-01-09 | $35.05 | $118.58 | 522,700 | — | — |
| 2018-01-08 | $35.05 | $118.58 | 490,900 | — | — |
| 2018-01-05 | $34.80 | $117.73 | 464,100 | — | — |
| 2018-01-04 | $34.75 | $117.56 | 449,500 | — | — |
| 2018-01-03 | $34.85 | $117.90 | 549,400 | — | — |
| 2018-01-02 | $34.85 | $117.90 | 651,000 | — | — |