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
- 2015-05-20 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 | $29.21 | $29.21 | 1,329,800 | — | — |
| 2018-12-28 | $30.53 | $30.53 | 1,217,000 | — | — |
| 2018-12-27 | $30.33 | $30.33 | 1,243,300 | — | — |
| 2018-12-26 | $30.03 | $30.03 | 1,316,300 | — | — |
| 2018-12-24 | $29.23 | $29.23 | 879,400 | — | — |
| 2018-12-21 | $28.23 | $28.23 | 1,869,700 | — | — |
| 2018-12-20 | $29.41 | $29.41 | 2,667,000 | — | — |
| 2018-12-19 | $30.24 | $30.24 | 2,426,100 | — | — |
| 2018-12-18 | $32.47 | $32.47 | 2,026,300 | — | — |
| 2018-12-17 | $33.10 | $33.10 | 2,369,800 | — | — |
| 2018-12-14 | $36.15 | $36.15 | 1,509,800 | — | — |
| 2018-12-13 | $36.87 | $36.87 | 1,894,800 | — | — |
| 2018-12-12 | $36.56 | $36.56 | 2,549,600 | — | — |
| 2018-12-11 | $34.90 | $34.90 | 1,196,700 | — | — |
| 2018-12-10 | $33.94 | $33.94 | 1,532,600 | — | — |
| 2018-12-07 | $33.54 | $33.54 | 1,291,800 | — | — |
| 2018-12-06 | $35.23 | $35.23 | 2,392,600 | — | — |
| 2018-12-04 | $36.40 | $36.40 | 2,464,900 | — | — |
| 2018-12-03 | $36.45 | $36.45 | 3,902,300 | — | — |
| 2018-11-30 | $35.27 | $35.27 | 2,246,200 | — | — |
| 2018-11-29 | $33.92 | $33.92 | 1,578,000 | — | — |
| 2018-11-28 | $34.23 | $34.23 | 1,754,300 | — | — |
| 2018-11-27 | $34.03 | $34.03 | 1,761,700 | — | — |
| 2018-11-26 | $33.53 | $33.53 | 2,075,800 | — | — |
| 2018-11-23 | $32.57 | $32.57 | 3,077,800 | — | — |
| 2018-11-21 | $32.44 | $32.44 | 11,128,800 | — | — |
| 2018-11-20 | $30.13 | $30.13 | 2,821,700 | — | — |
| 2018-11-19 | $31.08 | $31.08 | 2,297,300 | — | — |
| 2018-11-16 | $32.75 | $32.75 | 1,648,800 | — | — |
| 2018-11-15 | $32.71 | $32.71 | 2,244,500 | — | — |
| 2018-11-14 | $32.49 | $32.49 | 3,157,600 | — | — |
| 2018-11-13 | $33.46 | $33.46 | 3,665,900 | — | — |
| 2018-11-12 | $31.88 | $31.88 | 12,170,200 | — | — |
| 2018-11-09 | $40.19 | $40.19 | 2,309,100 | — | — |
| 2018-11-08 | $43.09 | $43.09 | 1,197,100 | — | — |
| 2018-11-07 | $46.16 | $46.16 | 892,100 | — | — |
| 2018-11-06 | $44.58 | $44.58 | 734,400 | — | — |
| 2018-11-05 | $44.08 | $44.08 | 898,200 | — | — |
| 2018-11-02 | $45.28 | $45.28 | 2,255,300 | — | — |
| 2018-11-01 | $44.92 | $44.92 | 2,522,400 | — | — |
| 2018-10-31 | $39.81 | $39.81 | 1,493,500 | — | — |
| 2018-10-30 | $38.15 | $38.15 | 1,790,700 | — | — |
| 2018-10-29 | $38.10 | $38.10 | 1,432,500 | — | — |
| 2018-10-26 | $39.79 | $39.79 | 1,338,900 | — | — |
| 2018-10-25 | $40.88 | $40.88 | 1,368,300 | — | — |
| 2018-10-24 | $39.26 | $39.26 | 1,487,200 | — | — |
| 2018-10-23 | $41.25 | $41.25 | 1,722,000 | — | — |
| 2018-10-22 | $41.61 | $41.61 | 1,519,100 | — | — |
| 2018-10-19 | $39.67 | $39.67 | 1,412,000 | — | — |
| 2018-10-18 | $39.47 | $39.47 | 1,385,500 | — | — |
| 2018-10-17 | $40.86 | $40.86 | 882,600 | — | — |
| 2018-10-16 | $41.44 | $41.44 | 1,067,400 | — | — |
| 2018-10-15 | $40.00 | $40.00 | 1,067,000 | — | — |
| 2018-10-12 | $40.18 | $40.18 | 3,100,000 | — | — |
| 2018-10-11 | $36.88 | $36.88 | 2,565,100 | — | — |
| 2018-10-10 | $36.31 | $36.31 | 2,796,600 | — | — |
| 2018-10-09 | $39.20 | $39.20 | 1,545,200 | — | — |
| 2018-10-08 | $39.53 | $39.53 | 2,388,700 | — | — |
| 2018-10-05 | $41.25 | $41.25 | 1,688,900 | — | — |
| 2018-10-04 | $42.32 | $42.32 | 2,292,900 | — | — |
| 2018-10-03 | $44.53 | $44.53 | 1,127,300 | — | — |
| 2018-10-02 | $44.88 | $44.88 | 1,548,600 | — | — |
| 2018-10-01 | $47.01 | $47.01 | 1,178,200 | — | — |
| 2018-09-28 | $48.58 | $48.58 | 1,281,800 | — | — |
| 2018-09-27 | $47.54 | $47.54 | 980,800 | — | — |
| 2018-09-26 | $47.99 | $47.99 | 1,085,900 | — | — |
| 2018-09-25 | $47.33 | $47.33 | 867,000 | — | — |
| 2018-09-24 | $46.71 | $46.71 | 1,022,100 | — | — |
| 2018-09-21 | $48.59 | $48.59 | 1,520,500 | — | — |
| 2018-09-20 | $48.22 | $48.22 | 1,788,700 | — | — |
| 2018-09-19 | $46.50 | $46.50 | 1,473,700 | — | — |
| 2018-09-18 | $44.41 | $44.41 | 1,264,400 | — | — |
| 2018-09-17 | $44.59 | $44.59 | 1,992,100 | — | — |
| 2018-09-14 | $45.97 | $45.97 | 1,962,700 | — | — |
| 2018-09-13 | $47.85 | $47.85 | 2,514,900 | — | — |
| 2018-09-12 | $45.71 | $45.71 | 3,013,800 | — | — |
| 2018-09-11 | $45.33 | $45.33 | 2,447,200 | — | — |
| 2018-09-10 | $46.34 | $46.34 | 3,175,000 | — | — |
| 2018-09-07 | $49.27 | $49.27 | 1,103,600 | — | — |
| 2018-09-06 | $49.15 | $49.15 | 1,802,900 | — | — |
| 2018-09-05 | $50.29 | $50.29 | 1,749,800 | — | — |
| 2018-09-04 | $52.31 | $52.31 | 1,633,600 | — | — |
| 2018-08-31 | $53.39 | $53.39 | 4,753,200 | — | — |
| 2018-08-30 | $53.86 | $53.86 | 2,243,500 | — | — |
| 2018-08-29 | $56.96 | $56.96 | 1,243,300 | — | — |
| 2018-08-28 | $57.03 | $57.03 | 1,495,300 | — | — |
| 2018-08-27 | $56.90 | $56.90 | 2,362,100 | — | — |
| 2018-08-24 | $53.66 | $53.66 | 1,786,000 | — | — |
| 2018-08-23 | $54.04 | $54.04 | 2,139,100 | — | — |
| 2018-08-22 | $55.41 | $55.41 | 1,230,800 | — | — |
| 2018-08-21 | $54.71 | $54.71 | 2,066,300 | — | — |
| 2018-08-20 | $51.68 | $51.68 | 2,208,600 | — | — |
| 2018-08-17 | $50.70 | $50.70 | 2,677,400 | — | — |
| 2018-08-16 | $49.68 | $49.68 | 3,560,600 | — | — |
| 2018-08-15 | $48.16 | $48.16 | 4,188,800 | — | — |
| 2018-08-14 | $49.64 | $49.64 | 8,274,800 | — | — |
| 2018-08-13 | $52.72 | $52.72 | 4,821,600 | — | — |
| 2018-08-10 | $55.31 | $55.31 | 1,591,800 | — | — |
| 2018-08-09 | $56.53 | $56.53 | 1,038,600 | — | — |
| 2018-08-08 | $56.87 | $56.87 | 1,540,700 | — | — |
| 2018-08-07 | $58.04 | $58.04 | 1,323,400 | — | — |
| 2018-08-06 | $56.15 | $56.15 | 1,012,000 | — | — |
| 2018-08-03 | $54.81 | $54.81 | 1,904,200 | — | — |
| 2018-08-02 | $57.06 | $57.06 | 1,251,800 | — | — |
| 2018-08-01 | $57.73 | $57.73 | 1,451,300 | — | — |
| 2018-07-31 | $57.85 | $57.85 | 1,663,100 | — | — |
| 2018-07-30 | $57.71 | $57.71 | 2,452,100 | — | — |
| 2018-07-27 | $61.95 | $61.95 | 1,219,600 | — | — |
| 2018-07-26 | $64.22 | $64.22 | 1,108,000 | — | — |
| 2018-07-25 | $63.57 | $63.57 | 1,174,900 | — | — |
| 2018-07-24 | $61.01 | $61.01 | 2,172,100 | — | — |
| 2018-07-23 | $63.59 | $63.59 | 1,171,700 | — | — |
| 2018-07-20 | $61.94 | $61.94 | 1,242,900 | — | — |
| 2018-07-19 | $61.79 | $61.79 | 1,145,100 | — | — |
| 2018-07-18 | $62.18 | $62.18 | 1,108,600 | — | — |
| 2018-07-17 | $62.03 | $62.03 | 1,518,300 | — | — |
| 2018-07-16 | $62.12 | $62.12 | 1,368,300 | — | — |
| 2018-07-13 | $60.68 | $60.68 | 1,119,500 | — | — |
| 2018-07-12 | $61.16 | $61.16 | 2,037,800 | — | — |
| 2018-07-11 | $57.61 | $57.61 | 1,129,400 | — | — |
| 2018-07-10 | $57.89 | $57.89 | 1,497,300 | — | — |
| 2018-07-09 | $57.81 | $57.81 | 2,180,000 | — | — |
| 2018-07-06 | $55.44 | $55.44 | 1,287,300 | — | — |
| 2018-07-05 | $55.10 | $55.10 | 1,407,400 | — | — |
| 2018-07-03 | $55.87 | $55.87 | 1,025,700 | — | — |
| 2018-07-02 | $55.75 | $55.75 | 1,733,600 | — | — |
| 2018-06-29 | $54.70 | $54.70 | 2,637,900 | — | — |
| 2018-06-28 | $54.55 | $54.55 | 2,691,100 | — | — |
| 2018-06-27 | $52.10 | $52.10 | 3,712,900 | — | — |
| 2018-06-26 | $56.37 | $56.37 | 2,328,800 | — | — |
| 2018-06-25 | $54.76 | $54.76 | 4,632,100 | — | — |
| 2018-06-22 | $60.82 | $60.82 | 1,733,300 | — | — |
| 2018-06-21 | $61.95 | $61.95 | 1,951,400 | — | — |
| 2018-06-20 | $64.23 | $64.23 | 2,551,900 | — | — |
| 2018-06-19 | $60.96 | $60.96 | 2,996,400 | — | — |
| 2018-06-18 | $63.06 | $63.06 | 1,835,700 | — | — |
| 2018-06-15 | $62.83 | $62.83 | 2,185,200 | — | — |
| 2018-06-14 | $64.38 | $64.38 | 2,224,700 | — | — |
| 2018-06-13 | $64.76 | $64.76 | 1,688,800 | — | — |
| 2018-06-12 | $66.33 | $66.33 | 2,035,900 | — | — |
| 2018-06-11 | $64.40 | $64.40 | 2,101,100 | — | — |
| 2018-06-08 | $62.04 | $62.04 | 1,683,300 | — | — |
| 2018-06-07 | $61.99 | $61.99 | 1,812,200 | — | — |
| 2018-06-06 | $62.85 | $62.85 | 1,904,200 | — | — |
| 2018-06-05 | $63.25 | $63.25 | 1,478,300 | — | — |
| 2018-06-04 | $62.49 | $62.49 | 1,685,600 | — | — |
| 2018-06-01 | $61.77 | $61.77 | 2,527,200 | — | — |
| 2018-05-31 | $61.31 | $61.31 | 2,458,100 | — | — |
| 2018-05-30 | $59.86 | $59.86 | 2,162,600 | — | — |
| 2018-05-29 | $57.62 | $57.62 | 1,701,400 | — | — |
| 2018-05-25 | $58.05 | $58.05 | 2,580,600 | — | — |
| 2018-05-24 | $58.50 | $58.50 | 3,777,300 | — | — |
| 2018-05-23 | $56.67 | $56.67 | 4,025,200 | — | — |
| 2018-05-22 | $53.12 | $53.12 | 1,739,500 | — | — |
| 2018-05-21 | $52.73 | $52.73 | 4,128,500 | — | — |
| 2018-05-18 | $54.85 | $54.85 | 5,074,400 | — | — |
| 2018-05-17 | $53.51 | $53.51 | 14,538,400 | — | — |
| 2018-05-16 | $45.06 | $45.06 | 3,733,800 | — | — |
| 2018-05-15 | $45.18 | $45.18 | 3,969,800 | — | — |
| 2018-05-14 | $48.04 | $48.04 | 2,688,300 | — | — |
| 2018-05-11 | $49.78 | $49.78 | 2,043,400 | — | — |
| 2018-05-10 | $50.62 | $50.62 | 2,499,500 | — | — |
| 2018-05-09 | $48.94 | $48.94 | 1,934,100 | — | — |
| 2018-05-08 | $49.50 | $49.50 | 1,254,100 | — | — |
| 2018-05-07 | $48.57 | $48.57 | 2,207,100 | — | — |
| 2018-05-04 | $46.25 | $46.25 | 1,761,500 | — | — |
| 2018-05-03 | $46.74 | $46.74 | 1,740,100 | — | — |
| 2018-05-02 | $46.53 | $46.53 | 1,162,000 | — | — |
| 2018-05-01 | $46.75 | $46.75 | 932,700 | — | — |
| 2018-04-30 | $45.99 | $45.99 | 2,109,600 | — | — |
| 2018-04-27 | $43.76 | $43.76 | 1,183,500 | — | — |
| 2018-04-26 | $43.69 | $43.69 | 1,347,000 | — | — |
| 2018-04-25 | $43.54 | $43.54 | 2,027,800 | — | — |
| 2018-04-24 | $44.88 | $44.88 | 2,281,000 | — | — |
| 2018-04-23 | $45.52 | $45.52 | 1,508,900 | — | — |
| 2018-04-20 | $46.98 | $46.98 | 1,417,400 | — | — |
| 2018-04-19 | $47.75 | $47.75 | 2,853,000 | — | — |
| 2018-04-18 | $47.92 | $47.92 | 1,752,000 | — | — |
| 2018-04-17 | $48.78 | $48.78 | 2,006,500 | — | — |
| 2018-04-16 | $46.06 | $46.06 | 1,948,200 | — | — |
| 2018-04-13 | $46.04 | $46.04 | 3,562,100 | — | — |
| 2018-04-12 | $49.29 | $49.29 | 1,945,600 | — | — |
| 2018-04-11 | $48.00 | $48.00 | 1,805,200 | — | — |
| 2018-04-10 | $48.15 | $48.15 | 3,976,400 | — | — |
| 2018-04-09 | $48.97 | $48.97 | 3,421,500 | — | — |
| 2018-04-06 | $46.28 | $46.28 | 2,455,600 | — | — |
| 2018-04-05 | $45.13 | $45.13 | 1,619,400 | — | — |
| 2018-04-04 | $44.69 | $44.69 | 2,581,200 | — | — |
| 2018-04-03 | $44.14 | $44.14 | 1,323,400 | — | — |
| 2018-04-02 | $44.55 | $44.55 | 1,711,800 | — | — |
| 2018-03-29 | $45.88 | $45.88 | 2,283,600 | — | — |
| 2018-03-28 | $43.73 | $43.73 | 2,824,500 | — | — |
| 2018-03-27 | $44.79 | $44.79 | 2,252,300 | — | — |
| 2018-03-26 | $48.08 | $48.08 | 3,435,500 | — | — |
| 2018-03-23 | $44.77 | $44.77 | 2,701,800 | — | — |
| 2018-03-22 | $45.45 | $45.45 | 4,756,900 | — | — |
| 2018-03-21 | $50.48 | $50.48 | 2,259,500 | — | — |
| 2018-03-20 | $51.30 | $51.30 | 3,589,800 | — | — |
| 2018-03-19 | $48.02 | $48.02 | 3,090,000 | — | — |
| 2018-03-16 | $48.59 | $48.59 | 2,067,200 | — | — |
| 2018-03-15 | $48.11 | $48.11 | 2,478,700 | — | — |
| 2018-03-14 | $46.18 | $46.18 | 2,578,500 | — | — |
| 2018-03-13 | $46.46 | $46.46 | 2,082,600 | — | — |
| 2018-03-12 | $47.98 | $47.98 | 5,251,500 | — | — |
| 2018-03-09 | $47.88 | $47.88 | 2,743,600 | — | — |
| 2018-03-08 | $47.78 | $47.78 | 6,268,700 | — | — |
| 2018-03-07 | $44.14 | $44.14 | 7,068,400 | — | — |
| 2018-03-06 | $48.21 | $48.21 | 20,001,100 | — | — |
| 2018-03-05 | $36.77 | $36.77 | 1,922,500 | — | — |
| 2018-03-02 | $35.68 | $35.68 | 1,518,900 | — | — |
| 2018-03-01 | $33.75 | $33.75 | 1,358,400 | — | — |
| 2018-02-28 | $35.16 | $35.16 | 1,168,600 | — | — |
| 2018-02-27 | $35.41 | $35.41 | 1,398,300 | — | — |
| 2018-02-26 | $36.37 | $36.37 | 1,284,500 | — | — |
| 2018-02-23 | $36.55 | $36.55 | 888,800 | — | — |
| 2018-02-22 | $35.65 | $35.65 | 1,497,500 | — | — |
| 2018-02-21 | $36.61 | $36.61 | 1,436,100 | — | — |
| 2018-02-20 | $35.93 | $35.93 | 1,457,200 | — | — |
| 2018-02-16 | $35.46 | $35.46 | 1,764,000 | — | — |
| 2018-02-15 | $37.61 | $37.61 | 1,319,800 | — | — |
| 2018-02-14 | $37.18 | $37.18 | 2,337,600 | — | — |
| 2018-02-13 | $34.49 | $34.49 | 841,100 | — | — |
| 2018-02-12 | $34.59 | $34.59 | 935,600 | — | — |
| 2018-02-09 | $34.15 | $34.15 | 2,450,200 | — | — |
| 2018-02-08 | $32.43 | $32.43 | 1,924,400 | — | — |
| 2018-02-07 | $33.76 | $33.76 | 1,053,600 | — | — |
| 2018-02-06 | $34.47 | $34.47 | 2,607,400 | — | — |
| 2018-02-05 | $34.79 | $34.79 | 2,433,700 | — | — |
| 2018-02-02 | $35.27 | $35.27 | 2,528,000 | — | — |
| 2018-02-01 | $38.31 | $38.31 | 1,648,800 | — | — |
| 2018-01-31 | $38.95 | $38.95 | 934,500 | — | — |
| 2018-01-30 | $38.17 | $38.17 | 1,600,600 | — | — |
| 2018-01-29 | $39.22 | $39.22 | 1,226,700 | — | — |
| 2018-01-26 | $39.64 | $39.64 | 1,982,800 | — | — |
| 2018-01-25 | $38.33 | $38.33 | 3,062,600 | — | — |
| 2018-01-24 | $36.94 | $36.94 | 1,085,900 | — | — |
| 2018-01-23 | $36.80 | $36.80 | 1,040,700 | — | — |
| 2018-01-22 | $36.20 | $36.20 | 1,675,100 | — | — |
| 2018-01-19 | $36.55 | $36.55 | 1,057,900 | — | — |
| 2018-01-18 | $36.75 | $36.75 | 1,353,500 | — | — |
| 2018-01-17 | $36.93 | $36.93 | 1,654,000 | — | — |
| 2018-01-16 | $35.67 | $35.67 | 1,983,200 | — | — |
| 2018-01-12 | $36.87 | $36.87 | 1,701,700 | — | — |
| 2018-01-11 | $35.80 | $35.80 | 1,016,700 | — | — |
| 2018-01-10 | $35.29 | $35.29 | 1,458,300 | — | — |
| 2018-01-09 | $34.86 | $34.86 | 3,493,400 | — | — |
| 2018-01-08 | $36.93 | $36.93 | 2,246,900 | — | — |
| 2018-01-05 | $36.03 | $36.03 | 1,444,600 | — | — |
| 2018-01-04 | $35.11 | $35.11 | 2,058,200 | — | — |
| 2018-01-03 | $34.37 | $34.37 | 1,622,600 | — | — |
| 2018-01-02 | $33.66 | $33.66 | 1,575,900 | — | — |