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
- 2016-11-01 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 | $26.58 | $26.68 | 2,402,600 | — | — |
| 2018-12-28 | $26.60 | $26.70 | 3,010,400 | — | — |
| 2018-12-27 | $27.16 | $27.27 | 3,036,600 | — | — |
| 2018-12-26 | $27.14 | $27.25 | 3,237,100 | — | — |
| 2018-12-24 | $25.15 | $25.25 | 1,926,900 | — | — |
| 2018-12-21 | $26.39 | $26.49 | 4,323,600 | — | — |
| 2018-12-20 | $27.33 | $27.44 | 4,942,500 | — | — |
| 2018-12-19 | $27.61 | $27.72 | 4,941,600 | — | — |
| 2018-12-18 | $28.24 | $28.35 | 2,107,800 | — | — |
| 2018-12-17 | $28.11 | $28.22 | 2,186,600 | — | — |
| 2018-12-14 | $28.61 | $28.72 | 3,358,900 | — | — |
| 2018-12-13 | $29.10 | $29.21 | 2,557,700 | — | — |
| 2018-12-12 | $29.24 | $29.35 | 3,116,400 | — | — |
| 2018-12-11 | $28.43 | $28.54 | 2,490,500 | — | — |
| 2018-12-10 | $28.32 | $28.43 | 2,915,600 | — | — |
| 2018-12-07 | $28.82 | $28.93 | 3,383,900 | — | — |
| 2018-12-06 | $29.65 | $29.77 | 4,244,200 | — | — |
| 2018-12-04 | $30.40 | $30.52 | 3,038,000 | — | — |
| 2018-12-03 | $32.05 | $32.18 | 2,946,200 | — | — |
| 2018-11-30 | $31.81 | $31.93 | 5,353,800 | — | — |
| 2018-11-29 | $30.99 | $31.11 | 8,105,500 | — | — |
| 2018-11-28 | $33.60 | $33.73 | 5,636,700 | — | — |
| 2018-11-27 | $31.19 | $31.31 | 2,964,900 | — | — |
| 2018-11-26 | $32.57 | $32.70 | 2,348,200 | — | — |
| 2018-11-23 | $32.31 | $32.44 | 1,346,600 | — | — |
| 2018-11-21 | $32.80 | $32.93 | 1,697,200 | — | — |
| 2018-11-20 | $32.68 | $32.81 | 2,938,300 | — | — |
| 2018-11-19 | $33.49 | $33.62 | 4,603,100 | — | — |
| 2018-11-16 | $35.95 | $36.09 | 3,092,100 | — | — |
| 2018-11-15 | $35.94 | $36.08 | 2,535,100 | — | — |
| 2018-11-14 | $35.15 | $35.29 | 2,872,900 | — | — |
| 2018-11-13 | $34.72 | $34.86 | 4,016,900 | — | — |
| 2018-11-12 | $33.73 | $33.86 | 2,422,900 | — | — |
| 2018-11-09 | $34.36 | $34.49 | 4,279,000 | — | — |
| 2018-11-08 | $36.38 | $36.52 | 3,763,900 | — | — |
| 2018-11-07 | $36.83 | $36.97 | 3,267,900 | — | — |
| 2018-11-06 | $36.19 | $36.33 | 2,417,800 | — | — |
| 2018-11-05 | $36.60 | $36.74 | 1,774,700 | — | — |
| 2018-11-02 | $36.93 | $37.08 | 2,690,000 | — | — |
| 2018-11-01 | $36.78 | $36.92 | 2,756,200 | — | — |
| 2018-10-31 | $34.99 | $35.13 | 3,380,700 | — | — |
| 2018-10-30 | $34.15 | $34.28 | 2,193,400 | — | — |
| 2018-10-29 | $33.82 | $33.95 | 2,219,600 | — | — |
| 2018-10-26 | $34.25 | $34.38 | 3,944,700 | — | — |
| 2018-10-25 | $34.56 | $34.70 | 3,200,400 | — | — |
| 2018-10-24 | $34.20 | $34.33 | 4,897,200 | — | — |
| 2018-10-23 | $37.32 | $37.47 | 3,192,900 | — | — |
| 2018-10-22 | $39.46 | $39.62 | 3,141,100 | — | — |
| 2018-10-19 | $38.60 | $38.75 | 5,061,800 | — | — |
| 2018-10-18 | $38.85 | $39.00 | 13,826,700 | — | — |
| 2018-10-17 | $36.70 | $36.84 | 7,398,600 | — | — |
| 2018-10-16 | $36.19 | $36.33 | 2,686,800 | — | — |
| 2018-10-15 | $35.34 | $35.48 | 2,439,900 | — | — |
| 2018-10-12 | $35.67 | $35.81 | 2,848,500 | — | — |
| 2018-10-11 | $35.67 | $35.81 | 3,505,400 | — | — |
| 2018-10-10 | $36.06 | $36.20 | 4,374,400 | — | — |
| 2018-10-09 | $37.64 | $37.79 | 5,164,800 | — | — |
| 2018-10-08 | $38.74 | $38.89 | 7,466,700 | — | — |
| 2018-10-05 | $42.06 | $42.23 | 4,314,200 | — | — |
| 2018-10-04 | $43.11 | $43.28 | 6,420,400 | — | — |
| 2018-10-03 | $42.89 | $43.06 | 14,417,700 | — | — |
| 2018-10-02 | $41.56 | $41.72 | 4,589,900 | — | — |
| 2018-10-01 | $40.86 | $41.02 | 3,624,900 | — | — |
| 2018-09-28 | $40.40 | $40.56 | 3,755,700 | — | — |
| 2018-09-27 | $40.50 | $40.66 | 2,842,800 | — | — |
| 2018-09-26 | $40.48 | $40.64 | 7,849,600 | — | — |
| 2018-09-25 | $41.24 | $41.40 | 5,152,100 | — | — |
| 2018-09-24 | $41.96 | $42.12 | 4,054,300 | — | — |
| 2018-09-21 | $43.79 | $43.96 | 4,939,900 | — | — |
| 2018-09-20 | $42.93 | $43.10 | 4,026,300 | — | — |
| 2018-09-19 | $42.63 | $42.80 | 3,010,300 | — | — |
| 2018-09-18 | $43.12 | $43.29 | 2,707,100 | — | — |
| 2018-09-17 | $42.83 | $43.00 | 3,015,500 | — | — |
| 2018-09-14 | $42.79 | $42.96 | 2,731,400 | — | — |
| 2018-09-13 | $41.77 | $41.93 | 2,609,000 | — | — |
| 2018-09-12 | $42.02 | $42.19 | 4,466,900 | — | — |
| 2018-09-11 | $40.87 | $41.03 | 3,701,700 | — | — |
| 2018-09-10 | $42.01 | $42.18 | 3,405,900 | — | — |
| 2018-09-07 | $41.00 | $41.16 | 5,305,200 | — | — |
| 2018-09-06 | $40.36 | $40.52 | 6,537,200 | — | — |
| 2018-09-05 | $42.87 | $43.04 | 3,340,700 | — | — |
| 2018-09-04 | $43.36 | $43.53 | 2,045,100 | — | — |
| 2018-08-31 | $44.67 | $44.85 | 2,028,600 | — | — |
| 2018-08-30 | $44.37 | $44.54 | 3,086,400 | — | — |
| 2018-08-29 | $45.13 | $45.31 | 2,549,000 | — | — |
| 2018-08-28 | $44.25 | $44.42 | 3,837,200 | — | — |
| 2018-08-27 | $43.87 | $44.04 | 2,358,900 | — | — |
| 2018-08-24 | $43.44 | $43.61 | 4,630,500 | — | — |
| 2018-08-23 | $42.02 | $42.19 | 2,813,000 | — | — |
| 2018-08-22 | $43.22 | $43.39 | 2,037,900 | — | — |
| 2018-08-21 | $43.03 | $43.20 | 3,095,900 | — | — |
| 2018-08-20 | $41.83 | $41.99 | 2,730,900 | — | — |
| 2018-08-17 | $42.03 | $42.20 | 2,264,900 | — | — |
| 2018-08-16 | $41.45 | $41.61 | 3,398,900 | — | — |
| 2018-08-15 | $40.88 | $41.04 | 5,392,400 | — | — |
| 2018-08-14 | $44.13 | $44.30 | 3,399,500 | — | — |
| 2018-08-13 | $44.45 | $44.62 | 4,337,600 | — | — |
| 2018-08-10 | $44.98 | $45.16 | 7,608,200 | — | — |
| 2018-08-09 | $42.99 | $43.16 | 3,058,400 | — | — |
| 2018-08-08 | $43.70 | $43.87 | 6,483,900 | — | — |
| 2018-08-07 | $41.97 | $42.13 | 2,887,900 | — | — |
| 2018-08-06 | $42.72 | $42.89 | 3,233,400 | — | — |
| 2018-08-03 | $42.72 | $42.89 | 2,101,600 | — | — |
| 2018-08-02 | $42.48 | $42.65 | 2,571,700 | — | — |
| 2018-08-01 | $42.04 | $42.21 | 3,886,600 | — | — |
| 2018-07-31 | $43.27 | $43.44 | 2,557,600 | — | — |
| 2018-07-30 | $42.58 | $42.75 | 2,704,100 | — | — |
| 2018-07-27 | $43.22 | $43.39 | 3,977,500 | — | — |
| 2018-07-26 | $42.82 | $42.99 | 3,023,700 | — | — |
| 2018-07-25 | $43.11 | $43.28 | 5,502,300 | — | — |
| 2018-07-24 | $42.49 | $42.66 | 8,243,900 | — | — |
| 2018-07-23 | $41.33 | $41.49 | 7,709,800 | — | — |
| 2018-07-20 | $40.32 | $40.48 | 9,835,500 | — | — |
| 2018-07-19 | $41.56 | $41.72 | 19,926,800 | — | — |
| 2018-07-18 | $47.96 | $48.15 | 3,937,700 | — | — |
| 2018-07-17 | $48.02 | $48.21 | 2,203,000 | — | — |
| 2018-07-16 | $47.41 | $47.60 | 2,714,100 | — | — |
| 2018-07-13 | $47.26 | $47.45 | 1,350,400 | — | — |
| 2018-07-12 | $47.40 | $47.59 | 1,896,600 | — | — |
| 2018-07-11 | $48.06 | $48.25 | 2,847,300 | — | — |
| 2018-07-10 | $47.89 | $48.08 | 2,234,800 | — | — |
| 2018-07-09 | $48.29 | $48.48 | 2,370,200 | — | — |
| 2018-07-06 | $47.14 | $47.33 | 2,184,800 | — | — |
| 2018-07-05 | $46.88 | $47.06 | 2,251,000 | — | — |
| 2018-07-03 | $45.80 | $45.98 | 1,251,300 | — | — |
| 2018-07-02 | $45.88 | $46.06 | 2,150,500 | — | — |
| 2018-06-29 | $46.88 | $47.06 | 3,118,900 | — | — |
| 2018-06-28 | $46.47 | $46.65 | 2,273,000 | — | — |
| 2018-06-27 | $45.74 | $45.92 | 2,468,600 | — | — |
| 2018-06-26 | $45.80 | $45.98 | 3,918,200 | — | — |
| 2018-06-25 | $44.26 | $44.43 | 2,281,900 | — | — |
| 2018-06-22 | $45.56 | $45.74 | 3,339,700 | — | — |
| 2018-06-21 | $44.81 | $44.99 | 2,251,200 | — | — |
| 2018-06-20 | $45.27 | $45.45 | 2,160,500 | — | — |
| 2018-06-19 | $44.47 | $44.64 | 3,320,100 | — | — |
| 2018-06-18 | $45.78 | $45.96 | 2,835,700 | — | — |
| 2018-06-15 | $45.34 | $45.52 | 4,962,400 | — | — |
| 2018-06-14 | $47.84 | $48.03 | 2,166,900 | — | — |
| 2018-06-13 | $48.35 | $48.54 | 2,589,400 | — | — |
| 2018-06-12 | $49.29 | $49.48 | 1,561,800 | — | — |
| 2018-06-11 | $49.92 | $50.12 | 4,973,500 | — | — |
| 2018-06-08 | $48.52 | $48.71 | 2,299,300 | — | — |
| 2018-06-07 | $49.19 | $49.38 | 4,036,800 | — | — |
| 2018-06-06 | $50.13 | $50.33 | 2,873,400 | — | — |
| 2018-06-05 | $49.45 | $49.64 | 2,434,000 | — | — |
| 2018-06-04 | $48.46 | $48.65 | 2,229,500 | — | — |
| 2018-06-01 | $47.64 | $47.83 | 2,442,100 | — | — |
| 2018-05-31 | $48.07 | $48.26 | 4,026,900 | — | — |
| 2018-05-30 | $48.54 | $48.73 | 1,681,200 | — | — |
| 2018-05-29 | $47.30 | $47.49 | 1,973,400 | — | — |
| 2018-05-25 | $47.93 | $48.12 | 3,553,500 | — | — |
| 2018-05-24 | $49.15 | $49.34 | 1,867,200 | — | — |
| 2018-05-23 | $48.57 | $48.76 | 2,276,100 | — | — |
| 2018-05-22 | $49.69 | $49.89 | 3,607,800 | — | — |
| 2018-05-21 | $50.37 | $50.57 | 2,446,600 | — | — |
| 2018-05-18 | $50.83 | $51.03 | 3,011,300 | — | — |
| 2018-05-17 | $50.71 | $50.91 | 2,887,600 | — | — |
| 2018-05-16 | $50.19 | $50.39 | 5,433,300 | — | — |
| 2018-05-15 | $50.54 | $50.74 | 6,216,300 | — | — |
| 2018-05-14 | $52.33 | $52.54 | 4,377,300 | — | — |
| 2018-05-11 | $53.96 | $54.17 | 3,978,800 | — | — |
| 2018-05-10 | $53.79 | $54.00 | 3,321,900 | — | — |
| 2018-05-09 | $53.49 | $53.70 | 3,647,500 | — | — |
| 2018-05-08 | $53.76 | $53.97 | 2,756,100 | — | — |
| 2018-05-07 | $54.55 | $54.76 | 3,891,600 | — | — |
| 2018-05-04 | $54.39 | $54.60 | 2,598,700 | — | — |
| 2018-05-03 | $53.28 | $53.49 | 4,050,800 | — | — |
| 2018-05-02 | $53.07 | $53.28 | 3,375,500 | — | — |
| 2018-05-01 | $51.99 | $52.19 | 2,526,300 | — | — |
| 2018-04-30 | $51.20 | $51.40 | 2,749,800 | — | — |
| 2018-04-27 | $51.60 | $51.80 | 4,355,300 | — | — |
| 2018-04-26 | $52.94 | $53.15 | 5,842,600 | — | — |
| 2018-04-25 | $51.95 | $52.15 | 4,760,700 | — | — |
| 2018-04-24 | $50.82 | $51.02 | 7,258,100 | — | — |
| 2018-04-23 | $51.90 | $52.10 | 13,132,500 | — | — |
| 2018-04-20 | $60.01 | $60.25 | 7,635,800 | — | — |
| 2018-04-19 | $60.23 | $60.47 | 11,779,200 | — | — |
| 2018-04-18 | $59.40 | $59.63 | 8,700,600 | — | — |
| 2018-04-17 | $57.08 | $57.30 | 6,077,400 | — | — |
| 2018-04-16 | $55.03 | $55.25 | 5,573,000 | — | — |
| 2018-04-13 | $54.96 | $55.18 | 2,685,800 | — | — |
| 2018-04-12 | $54.47 | $54.68 | 5,726,300 | — | — |
| 2018-04-11 | $53.97 | $54.18 | 5,434,600 | — | — |
| 2018-04-10 | $54.08 | $54.29 | 8,948,800 | — | — |
| 2018-04-09 | $50.62 | $50.82 | 6,810,000 | — | — |
| 2018-04-06 | $48.05 | $48.24 | 4,066,400 | — | — |
| 2018-04-05 | $47.61 | $47.80 | 2,979,000 | — | — |
| 2018-04-04 | $46.92 | $47.10 | 3,667,500 | — | — |
| 2018-04-03 | $45.35 | $45.53 | 2,915,000 | — | — |
| 2018-04-02 | $44.34 | $44.51 | 2,139,600 | — | — |
| 2018-03-29 | $44.96 | $45.14 | 2,279,200 | — | — |
| 2018-03-28 | $44.42 | $44.59 | 1,661,700 | — | — |
| 2018-03-27 | $44.90 | $45.08 | 4,204,800 | — | — |
| 2018-03-26 | $45.77 | $45.95 | 5,187,000 | — | — |
| 2018-03-23 | $44.71 | $44.89 | 3,256,200 | — | — |
| 2018-03-22 | $44.92 | $45.10 | 4,370,000 | — | — |
| 2018-03-21 | $47.95 | $48.14 | 2,138,100 | — | — |
| 2018-03-20 | $46.47 | $46.65 | 1,515,400 | — | — |
| 2018-03-19 | $46.36 | $46.54 | 2,509,100 | — | — |
| 2018-03-16 | $47.23 | $47.42 | 3,129,700 | — | — |
| 2018-03-15 | $46.93 | $47.11 | 2,998,800 | — | — |
| 2018-03-14 | $46.57 | $46.75 | 4,121,900 | — | — |
| 2018-03-13 | $48.59 | $48.78 | 2,746,000 | — | — |
| 2018-03-12 | $48.36 | $48.55 | 1,495,600 | — | — |
| 2018-03-09 | $47.86 | $48.05 | 2,768,900 | — | — |
| 2018-03-08 | $47.47 | $47.66 | 3,256,000 | — | — |
| 2018-03-07 | $47.88 | $48.07 | 3,654,700 | — | — |
| 2018-03-06 | $46.99 | $47.17 | 4,431,200 | — | — |
| 2018-03-05 | $45.65 | $45.83 | 4,588,000 | — | — |
| 2018-03-02 | $45.54 | $45.72 | 3,707,700 | — | — |
| 2018-03-01 | $45.07 | $45.25 | 6,501,700 | — | — |
| 2018-02-28 | $44.97 | $45.15 | 2,837,400 | — | — |
| 2018-02-27 | $46.22 | $46.40 | 3,247,700 | — | — |
| 2018-02-26 | $46.68 | $46.86 | 3,562,000 | — | — |
| 2018-02-23 | $46.70 | $46.88 | 3,098,000 | — | — |
| 2018-02-22 | $48.01 | $48.20 | 4,232,500 | — | — |
| 2018-02-21 | $47.55 | $47.74 | 3,194,900 | — | — |
| 2018-02-20 | $48.07 | $48.26 | 4,589,500 | — | — |
| 2018-02-16 | $47.36 | $47.55 | 8,372,200 | — | — |
| 2018-02-15 | $47.57 | $47.76 | 5,113,200 | — | — |
| 2018-02-14 | $48.54 | $48.73 | 2,431,700 | — | — |
| 2018-02-13 | $47.30 | $47.49 | 2,811,000 | — | — |
| 2018-02-12 | $46.65 | $46.83 | 3,495,900 | — | — |
| 2018-02-09 | $45.92 | $46.10 | 4,579,600 | — | — |
| 2018-02-08 | $45.98 | $46.16 | 3,896,900 | — | — |
| 2018-02-07 | $47.70 | $47.89 | 3,176,800 | — | — |
| 2018-02-06 | $49.43 | $49.62 | 3,165,800 | — | — |
| 2018-02-05 | $48.46 | $48.65 | 3,865,500 | — | — |
| 2018-02-02 | $49.09 | $49.28 | 6,060,500 | — | — |
| 2018-02-01 | $52.42 | $52.63 | 3,176,500 | — | — |
| 2018-01-31 | $52.02 | $52.22 | 4,470,100 | — | — |
| 2018-01-30 | $52.52 | $52.73 | 3,655,400 | — | — |
| 2018-01-29 | $54.49 | $54.70 | 4,648,600 | — | — |
| 2018-01-26 | $54.00 | $54.21 | 2,747,900 | — | — |
| 2018-01-25 | $53.11 | $53.32 | 3,762,700 | — | — |
| 2018-01-24 | $53.30 | $53.51 | 2,521,900 | — | — |
| 2018-01-23 | $52.49 | $52.70 | 4,892,100 | — | — |
| 2018-01-22 | $52.94 | $53.15 | 4,220,800 | — | — |
| 2018-01-19 | $53.10 | $53.31 | 5,759,600 | — | — |
| 2018-01-18 | $53.00 | $53.21 | 19,521,000 | — | — |
| 2018-01-17 | $56.99 | $57.21 | 8,189,700 | — | — |
| 2018-01-16 | $56.24 | $56.46 | 3,888,400 | — | — |
| 2018-01-12 | $56.76 | $56.98 | 4,216,600 | — | — |
| 2018-01-11 | $56.91 | $57.13 | 2,743,100 | — | — |
| 2018-01-10 | $56.17 | $56.39 | 5,056,100 | — | — |
| 2018-01-09 | $54.20 | $54.41 | 3,533,000 | — | — |
| 2018-01-08 | $55.00 | $55.22 | 5,028,100 | — | — |
| 2018-01-05 | $54.09 | $54.30 | 3,371,400 | — | — |
| 2018-01-04 | $54.70 | $54.91 | 3,555,100 | — | — |
| 2018-01-03 | $54.50 | $54.71 | 4,100,000 | — | — |
| 2018-01-02 | $55.17 | $55.39 | 2,928,900 | — | — |