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
- 2007-06-22 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 | $29.81 | $60.67 | 4,622,800 | — | — |
| 2018-12-28 | $30.09 | $61.24 | 4,444,600 | — | — |
| 2018-12-27 | $30.46 | $61.99 | 4,966,700 | — | — |
| 2018-12-26 | $30.64 | $62.36 | 7,488,000 | — | — |
| 2018-12-24 | $28.98 | $58.98 | 5,887,000 | — | — |
| 2018-12-21 | $28.51 | $58.02 | 11,734,300 | — | — |
| 2018-12-20 | $27.71 | $56.39 | 16,654,600 | — | — |
| 2018-12-19 | $27.60 | $56.17 | 8,903,100 | — | — |
| 2018-12-18 | $28.70 | $58.41 | 7,802,400 | — | — |
| 2018-12-17 | $28.80 | $58.61 | 14,284,700 | — | — |
| 2018-12-14 | $29.76 | $60.57 | 9,136,000 | — | — |
| 2018-12-13 | $30.40 | $61.87 | 11,948,100 | — | — |
| 2018-12-12 | $30.50 | $62.07 | 8,202,400 | — | — |
| 2018-12-11 | $30.52 | $62.11 | 6,351,700 | — | — |
| 2018-12-10 | $30.49 | $62.05 | 14,101,500 | — | — |
| 2018-12-07 | $31.42 | $63.94 | 5,195,300 | — | — |
| 2018-12-06 | $32.10 | $65.33 | 13,378,100 | — | — |
| 2018-12-04 | $32.71 | $66.57 | 8,865,500 | — | — |
| 2018-12-03 | $34.85 | $70.92 | 11,074,000 | — | — |
| 2018-11-30 | $33.73 | $68.65 | 3,499,800 | — | — |
| 2018-11-29 | $33.75 | $68.69 | 8,033,500 | — | — |
| 2018-11-28 | $34.10 | $69.40 | 7,185,600 | — | — |
| 2018-11-27 | $33.82 | $68.83 | 2,794,100 | — | — |
| 2018-11-26 | $34.37 | $69.95 | 6,847,600 | — | — |
| 2018-11-23 | $33.18 | $67.53 | 1,886,300 | — | — |
| 2018-11-21 | $32.43 | $66.00 | 3,934,600 | — | — |
| 2018-11-20 | $30.99 | $63.07 | 6,264,700 | — | — |
| 2018-11-19 | $31.80 | $64.72 | 5,302,500 | — | — |
| 2018-11-16 | $32.46 | $66.06 | 4,136,200 | — | — |
| 2018-11-15 | $32.50 | $66.14 | 4,375,100 | — | — |
| 2018-11-14 | $32.92 | $67.00 | 2,589,400 | — | — |
| 2018-11-13 | $33.36 | $67.89 | 5,720,000 | — | — |
| 2018-11-12 | $33.19 | $67.55 | 3,716,500 | — | — |
| 2018-11-09 | $33.99 | $69.17 | 4,861,000 | — | — |
| 2018-11-08 | $35.35 | $71.94 | 3,258,900 | — | — |
| 2018-11-07 | $35.17 | $71.58 | 4,290,100 | — | — |
| 2018-11-06 | $34.28 | $69.76 | 5,358,300 | — | — |
| 2018-11-05 | $33.83 | $68.85 | 5,573,500 | — | — |
| 2018-11-02 | $33.20 | $67.57 | 4,254,300 | — | — |
| 2018-11-01 | $33.61 | $68.40 | 5,903,400 | — | — |
| 2018-10-31 | $32.36 | $65.86 | 6,011,700 | — | — |
| 2018-10-30 | $31.74 | $64.60 | 5,580,500 | — | — |
| 2018-10-29 | $30.43 | $61.93 | 9,592,500 | — | — |
| 2018-10-26 | $31.73 | $64.58 | 6,984,700 | — | — |
| 2018-10-25 | $32.74 | $65.33 | 9,298,100 | — | — |
| 2018-10-24 | $32.00 | $63.85 | 8,841,000 | — | — |
| 2018-10-23 | $33.78 | $67.40 | 6,908,400 | — | — |
| 2018-10-22 | $34.35 | $68.54 | 2,595,300 | — | — |
| 2018-10-19 | $34.65 | $69.14 | 6,056,900 | — | — |
| 2018-10-18 | $35.30 | $70.44 | 7,671,800 | — | — |
| 2018-10-17 | $36.09 | $72.01 | 5,421,700 | — | — |
| 2018-10-16 | $36.00 | $71.83 | 3,560,400 | — | — |
| 2018-10-15 | $35.15 | $70.14 | 4,388,000 | — | — |
| 2018-10-12 | $34.85 | $69.54 | 4,305,800 | — | — |
| 2018-10-11 | $34.59 | $69.02 | 7,431,000 | — | — |
| 2018-10-10 | $34.78 | $69.40 | 9,520,600 | — | — |
| 2018-10-09 | $37.16 | $74.15 | 2,790,200 | — | — |
| 2018-10-08 | $37.25 | $74.33 | 2,872,300 | — | — |
| 2018-10-05 | $37.34 | $74.51 | 6,609,400 | — | — |
| 2018-10-04 | $37.69 | $75.21 | 6,738,300 | — | — |
| 2018-10-03 | $39.04 | $77.90 | 3,254,600 | — | — |
| 2018-10-02 | $38.50 | $76.82 | 3,429,300 | — | — |
| 2018-10-01 | $38.76 | $77.34 | 5,734,600 | — | — |
| 2018-09-28 | $38.08 | $75.98 | 1,392,300 | — | — |
| 2018-09-27 | $38.10 | $76.02 | 3,901,500 | — | — |
| 2018-09-26 | $38.57 | $76.96 | 2,814,300 | — | — |
| 2018-09-25 | $39.04 | $77.90 | 4,472,700 | — | — |
| 2018-09-24 | $39.69 | $79.20 | 6,579,400 | — | — |
| 2018-09-21 | $39.49 | $78.80 | 9,660,800 | — | — |
| 2018-09-20 | $37.78 | $75.38 | 3,624,100 | — | — |
| 2018-09-19 | $37.50 | $74.83 | 2,555,000 | — | — |
| 2018-09-18 | $37.53 | $74.89 | 5,128,800 | — | — |
| 2018-09-17 | $37.10 | $74.03 | 3,384,100 | — | — |
| 2018-09-14 | $36.80 | $73.43 | 4,761,700 | — | — |
| 2018-09-13 | $35.94 | $71.71 | 1,959,100 | — | — |
| 2018-09-12 | $35.80 | $71.43 | 2,163,300 | — | — |
| 2018-09-11 | $35.64 | $71.11 | 2,343,500 | — | — |
| 2018-09-10 | $35.90 | $71.63 | 2,354,600 | — | — |
| 2018-09-07 | $35.26 | $70.36 | 1,597,200 | — | — |
| 2018-09-06 | $35.46 | $70.76 | 7,281,700 | — | — |
| 2018-09-05 | $36.46 | $72.75 | 3,226,600 | — | — |
| 2018-09-04 | $36.91 | $73.65 | 1,374,800 | — | — |
| 2018-08-31 | $36.91 | $73.65 | 1,287,400 | — | — |
| 2018-08-30 | $36.89 | $73.61 | 1,554,600 | — | — |
| 2018-08-29 | $36.92 | $73.67 | 1,926,500 | — | — |
| 2018-08-28 | $36.72 | $73.27 | 1,681,800 | — | — |
| 2018-08-27 | $36.88 | $73.59 | 2,970,800 | — | — |
| 2018-08-24 | $36.70 | $73.23 | 2,421,600 | — | — |
| 2018-08-23 | $36.30 | $72.43 | 2,445,000 | — | — |
| 2018-08-22 | $36.41 | $72.65 | 2,721,700 | — | — |
| 2018-08-21 | $36.49 | $72.81 | 3,282,400 | — | — |
| 2018-08-20 | $36.80 | $73.43 | 5,732,600 | — | — |
| 2018-08-17 | $36.20 | $72.23 | 4,551,600 | — | — |
| 2018-08-16 | $35.85 | $71.53 | 2,898,900 | — | — |
| 2018-08-15 | $35.41 | $70.66 | 2,154,500 | — | — |
| 2018-08-14 | $35.76 | $71.35 | 3,003,000 | — | — |
| 2018-08-13 | $34.99 | $69.82 | 2,337,000 | — | — |
| 2018-08-10 | $35.35 | $70.54 | 2,951,100 | — | — |
| 2018-08-09 | $35.77 | $71.37 | 2,325,500 | — | — |
| 2018-08-08 | $35.97 | $71.77 | 2,740,800 | — | — |
| 2018-08-07 | $35.56 | $70.96 | 2,630,800 | — | — |
| 2018-08-06 | $35.28 | $70.40 | 1,898,900 | — | — |
| 2018-08-03 | $35.01 | $69.86 | 1,795,000 | — | — |
| 2018-08-02 | $34.72 | $69.28 | 2,462,000 | — | — |
| 2018-08-01 | $34.78 | $69.40 | 4,557,300 | — | — |
| 2018-07-31 | $34.92 | $69.68 | 3,578,300 | — | — |
| 2018-07-30 | $34.96 | $69.76 | 2,567,100 | — | — |
| 2018-07-27 | $35.29 | $70.42 | 4,204,200 | — | — |
| 2018-07-26 | $36.00 | $70.68 | 3,929,300 | — | — |
| 2018-07-25 | $36.05 | $70.77 | 4,701,100 | — | — |
| 2018-07-24 | $36.19 | $71.05 | 3,768,600 | — | — |
| 2018-07-23 | $35.99 | $70.66 | 2,125,000 | — | — |
| 2018-07-20 | $35.95 | $70.58 | 3,795,400 | — | — |
| 2018-07-19 | $35.64 | $69.97 | 5,083,800 | — | — |
| 2018-07-18 | $36.23 | $71.13 | 7,096,000 | — | — |
| 2018-07-17 | $35.71 | $70.11 | 3,791,800 | — | — |
| 2018-07-16 | $35.33 | $69.36 | 2,578,400 | — | — |
| 2018-07-13 | $35.21 | $69.12 | 2,300,400 | — | — |
| 2018-07-12 | $35.06 | $68.83 | 2,103,300 | — | — |
| 2018-07-11 | $34.63 | $67.99 | 2,470,600 | — | — |
| 2018-07-10 | $34.94 | $68.59 | 4,059,300 | — | — |
| 2018-07-09 | $35.11 | $68.93 | 5,482,800 | — | — |
| 2018-07-06 | $35.53 | $69.75 | 5,952,700 | — | — |
| 2018-07-05 | $35.13 | $68.97 | 8,636,000 | — | — |
| 2018-07-03 | $34.25 | $67.24 | 4,634,200 | — | — |
| 2018-07-02 | $33.16 | $65.10 | 4,853,200 | — | — |
| 2018-06-29 | $32.17 | $63.16 | 3,405,200 | — | — |
| 2018-06-28 | $31.71 | $62.25 | 2,910,600 | — | — |
| 2018-06-27 | $31.84 | $62.51 | 3,536,500 | — | — |
| 2018-06-26 | $31.78 | $62.39 | 7,526,000 | — | — |
| 2018-06-25 | $31.99 | $62.80 | 4,971,000 | — | — |
| 2018-06-22 | $32.54 | $63.88 | 5,139,200 | — | — |
| 2018-06-21 | $32.44 | $63.69 | 5,076,500 | — | — |
| 2018-06-20 | $32.74 | $64.28 | 2,138,500 | — | — |
| 2018-06-19 | $32.73 | $64.26 | 3,055,700 | — | — |
| 2018-06-18 | $33.04 | $64.86 | 2,407,300 | — | — |
| 2018-06-15 | $33.26 | $65.30 | 3,455,600 | — | — |
| 2018-06-14 | $33.30 | $65.38 | 5,576,700 | — | — |
| 2018-06-13 | $33.04 | $64.86 | 2,645,700 | — | — |
| 2018-06-12 | $32.82 | $64.43 | 3,270,500 | — | — |
| 2018-06-11 | $32.90 | $64.59 | 2,231,500 | — | — |
| 2018-06-08 | $32.75 | $64.30 | 1,564,100 | — | — |
| 2018-06-07 | $32.66 | $64.12 | 2,624,000 | — | — |
| 2018-06-06 | $32.62 | $64.04 | 2,551,000 | — | — |
| 2018-06-05 | $32.42 | $63.65 | 2,898,900 | — | — |
| 2018-06-04 | $32.50 | $63.80 | 2,209,100 | — | — |
| 2018-06-01 | $32.34 | $63.49 | 2,847,200 | — | — |
| 2018-05-31 | $31.93 | $62.69 | 2,306,600 | — | — |
| 2018-05-30 | $31.73 | $62.29 | 2,570,500 | — | — |
| 2018-05-29 | $31.42 | $61.68 | 5,054,700 | — | — |
| 2018-05-25 | $31.92 | $62.67 | 2,894,000 | — | — |
| 2018-05-24 | $31.80 | $62.43 | 3,819,800 | — | — |
| 2018-05-23 | $31.79 | $62.41 | 6,091,900 | — | — |
| 2018-05-22 | $31.87 | $62.57 | 5,244,600 | — | — |
| 2018-05-21 | $31.68 | $62.19 | 3,361,300 | — | — |
| 2018-05-18 | $31.29 | $61.43 | 1,741,700 | — | — |
| 2018-05-17 | $31.45 | $61.74 | 2,078,400 | — | — |
| 2018-05-16 | $31.29 | $61.43 | 3,019,000 | — | — |
| 2018-05-15 | $31.10 | $61.06 | 3,682,500 | — | — |
| 2018-05-14 | $31.18 | $61.21 | 3,180,900 | — | — |
| 2018-05-11 | $31.47 | $61.78 | 3,037,300 | — | — |
| 2018-05-10 | $31.88 | $62.59 | 2,668,200 | — | — |
| 2018-05-09 | $31.95 | $62.72 | 4,711,200 | — | — |
| 2018-05-08 | $31.64 | $62.12 | 3,944,300 | — | — |
| 2018-05-07 | $31.88 | $62.59 | 5,978,200 | — | — |
| 2018-05-04 | $31.81 | $62.45 | 5,137,700 | — | — |
| 2018-05-03 | $31.06 | $60.98 | 7,501,800 | — | — |
| 2018-05-02 | $30.94 | $60.74 | 2,268,300 | — | — |
| 2018-05-01 | $31.10 | $61.06 | 6,258,000 | — | — |
| 2018-04-30 | $30.95 | $60.76 | 5,004,100 | — | — |
| 2018-04-27 | $30.83 | $60.53 | 4,419,800 | — | — |
| 2018-04-26 | $31.51 | $61.17 | 5,767,800 | — | — |
| 2018-04-25 | $31.66 | $61.47 | 4,094,500 | — | — |
| 2018-04-24 | $32.18 | $62.47 | 6,047,700 | — | — |
| 2018-04-23 | $32.35 | $62.80 | 2,976,700 | — | — |
| 2018-04-20 | $32.23 | $62.57 | 3,440,100 | — | — |
| 2018-04-19 | $32.12 | $62.36 | 6,229,900 | — | — |
| 2018-04-18 | $31.78 | $61.70 | 6,168,500 | — | — |
| 2018-04-17 | $31.48 | $61.12 | 5,093,100 | — | — |
| 2018-04-16 | $31.05 | $60.28 | 2,037,900 | — | — |
| 2018-04-13 | $30.72 | $59.64 | 3,115,200 | — | — |
| 2018-04-12 | $31.13 | $60.44 | 2,600,900 | — | — |
| 2018-04-11 | $30.98 | $60.14 | 3,466,100 | — | — |
| 2018-04-10 | $31.06 | $60.30 | 8,355,100 | — | — |
| 2018-04-09 | $30.71 | $59.62 | 7,023,800 | — | — |
| 2018-04-06 | $31.01 | $60.20 | 9,307,000 | — | — |
| 2018-04-05 | $31.30 | $60.77 | 3,788,800 | — | — |
| 2018-04-04 | $31.30 | $60.77 | 4,794,600 | — | — |
| 2018-04-03 | $31.12 | $60.42 | 4,502,600 | — | — |
| 2018-04-02 | $31.47 | $61.10 | 15,034,200 | — | — |
| 2018-03-29 | $31.95 | $62.03 | 3,338,300 | — | — |
| 2018-03-28 | $31.52 | $61.19 | 3,437,300 | — | — |
| 2018-03-27 | $31.77 | $61.68 | 4,640,500 | — | — |
| 2018-03-26 | $32.25 | $62.61 | 5,121,400 | — | — |
| 2018-03-23 | $31.88 | $61.89 | 8,658,600 | — | — |
| 2018-03-22 | $32.49 | $63.08 | 14,648,300 | — | — |
| 2018-03-21 | $33.27 | $64.59 | 2,304,500 | — | — |
| 2018-03-20 | $33.39 | $64.82 | 1,996,200 | — | — |
| 2018-03-19 | $33.38 | $64.80 | 4,092,900 | — | — |
| 2018-03-16 | $33.79 | $65.60 | 1,937,600 | — | — |
| 2018-03-15 | $33.68 | $65.39 | 7,837,700 | — | — |
| 2018-03-14 | $33.98 | $65.97 | 3,262,200 | — | — |
| 2018-03-13 | $34.26 | $66.51 | 2,805,200 | — | — |
| 2018-03-12 | $34.43 | $66.84 | 10,395,100 | — | — |
| 2018-03-09 | $34.06 | $66.12 | 4,976,400 | — | — |
| 2018-03-08 | $33.41 | $64.86 | 2,640,200 | — | — |
| 2018-03-07 | $33.21 | $64.47 | 3,435,400 | — | — |
| 2018-03-06 | $33.61 | $65.25 | 3,198,000 | — | — |
| 2018-03-05 | $33.43 | $64.90 | 2,835,500 | — | — |
| 2018-03-02 | $33.35 | $64.75 | 6,494,900 | — | — |
| 2018-03-01 | $33.57 | $65.17 | 7,373,800 | — | — |
| 2018-02-28 | $34.00 | $66.01 | 7,737,500 | — | — |
| 2018-02-27 | $34.20 | $66.40 | 4,415,200 | — | — |
| 2018-02-26 | $34.45 | $66.88 | 3,850,700 | — | — |
| 2018-02-23 | $34.26 | $66.51 | 3,356,200 | — | — |
| 2018-02-22 | $34.02 | $66.05 | 4,460,300 | — | — |
| 2018-02-21 | $34.04 | $66.09 | 4,358,000 | — | — |
| 2018-02-20 | $34.17 | $66.34 | 5,831,200 | — | — |
| 2018-02-16 | $34.51 | $67.00 | 3,445,500 | — | — |
| 2018-02-15 | $34.65 | $67.27 | 6,964,500 | — | — |
| 2018-02-14 | $33.78 | $65.58 | 5,930,000 | — | — |
| 2018-02-13 | $33.55 | $65.13 | 12,708,700 | — | — |
| 2018-02-12 | $33.28 | $64.61 | 4,475,800 | — | — |
| 2018-02-09 | $32.95 | $63.97 | 11,010,700 | — | — |
| 2018-02-08 | $33.90 | $64.16 | 8,691,200 | — | — |
| 2018-02-07 | $34.95 | $66.15 | 5,240,900 | — | — |
| 2018-02-06 | $34.65 | $65.58 | 10,017,700 | — | — |
| 2018-02-05 | $34.24 | $64.81 | 9,027,500 | — | — |
| 2018-02-02 | $35.30 | $66.81 | 8,404,900 | — | — |
| 2018-02-01 | $36.35 | $68.80 | 8,954,500 | — | — |
| 2018-01-31 | $36.55 | $69.18 | 4,932,400 | — | — |
| 2018-01-30 | $36.13 | $68.38 | 6,107,800 | — | — |
| 2018-01-29 | $36.56 | $69.20 | 5,768,300 | — | — |
| 2018-01-26 | $36.78 | $69.61 | 4,276,000 | — | — |
| 2018-01-25 | $36.35 | $68.80 | 5,898,500 | — | — |
| 2018-01-24 | $36.08 | $68.29 | 5,629,000 | — | — |
| 2018-01-23 | $35.83 | $67.82 | 4,987,700 | — | — |
| 2018-01-22 | $35.00 | $66.25 | 3,935,200 | — | — |
| 2018-01-19 | $34.70 | $65.68 | 5,052,600 | — | — |
| 2018-01-18 | $34.91 | $66.08 | 3,402,400 | — | — |
| 2018-01-17 | $34.96 | $66.17 | 5,065,100 | — | — |
| 2018-01-16 | $35.02 | $66.28 | 9,418,700 | — | — |
| 2018-01-12 | $35.39 | $66.98 | 10,429,400 | — | — |
| 2018-01-11 | $34.53 | $65.36 | 6,183,400 | — | — |
| 2018-01-10 | $34.18 | $64.69 | 11,147,700 | — | — |
| 2018-01-09 | $33.74 | $63.86 | 5,443,200 | — | — |
| 2018-01-08 | $33.28 | $62.99 | 3,231,200 | — | — |
| 2018-01-05 | $33.01 | $62.48 | 3,525,900 | — | — |
| 2018-01-04 | $33.26 | $62.95 | 3,939,300 | — | — |
| 2018-01-03 | $33.00 | $62.46 | 6,720,800 | — | — |
| 2018-01-02 | $32.52 | $61.55 | 5,241,100 | — | — |