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
- 2015-06-19 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 | $28.22 | $30.77 | 1,337,300 | — | — |
| 2018-12-28 | $27.76 | $30.27 | 1,354,800 | — | — |
| 2018-12-27 | $27.80 | $30.31 | 1,656,600 | — | — |
| 2018-12-26 | $27.46 | $29.94 | 1,770,500 | — | — |
| 2018-12-24 | $25.65 | $27.96 | 945,400 | — | — |
| 2018-12-21 | $26.24 | $28.61 | 4,664,700 | — | — |
| 2018-12-20 | $26.58 | $28.98 | 2,052,900 | — | — |
| 2018-12-19 | $26.89 | $29.32 | 1,938,800 | — | — |
| 2018-12-18 | $27.16 | $29.61 | 2,555,600 | — | — |
| 2018-12-17 | $27.02 | $29.46 | 3,609,300 | — | — |
| 2018-12-14 | $27.92 | $30.44 | 6,007,200 | — | — |
| 2018-12-13 | $27.14 | $29.59 | 2,310,100 | — | — |
| 2018-12-12 | $26.65 | $29.05 | 2,982,600 | — | — |
| 2018-12-11 | $25.34 | $27.63 | 1,561,000 | — | — |
| 2018-12-10 | $25.41 | $27.70 | 1,641,500 | — | — |
| 2018-12-07 | $26.12 | $28.48 | 1,932,400 | — | — |
| 2018-12-06 | $26.88 | $29.31 | 3,959,200 | — | — |
| 2018-12-04 | $27.15 | $29.60 | 2,575,700 | — | — |
| 2018-12-03 | $28.85 | $31.45 | 1,865,200 | — | — |
| 2018-11-30 | $28.48 | $31.05 | 3,282,100 | — | — |
| 2018-11-29 | $28.50 | $31.07 | 1,969,000 | — | — |
| 2018-11-28 | $28.34 | $30.90 | 2,292,500 | — | — |
| 2018-11-27 | $28.26 | $30.81 | 1,726,200 | — | — |
| 2018-11-26 | $28.94 | $31.55 | 1,530,000 | — | — |
| 2018-11-23 | $28.95 | $31.56 | 869,300 | — | — |
| 2018-11-21 | $29.48 | $32.14 | 1,675,000 | — | — |
| 2018-11-20 | $28.58 | $31.16 | 2,168,600 | — | — |
| 2018-11-19 | $29.26 | $31.90 | 1,716,600 | — | — |
| 2018-11-16 | $29.50 | $32.16 | 2,239,100 | — | — |
| 2018-11-15 | $31.11 | $33.92 | 1,023,400 | — | — |
| 2018-11-14 | $31.30 | $33.85 | 1,612,500 | — | — |
| 2018-11-13 | $31.10 | $33.64 | 1,411,200 | — | — |
| 2018-11-12 | $31.38 | $33.94 | 1,095,100 | — | — |
| 2018-11-09 | $32.09 | $34.71 | 1,478,100 | — | — |
| 2018-11-08 | $32.90 | $35.58 | 1,951,300 | — | — |
| 2018-11-07 | $34.88 | $37.72 | 1,192,800 | — | — |
| 2018-11-06 | $33.98 | $36.75 | 1,550,100 | — | — |
| 2018-11-05 | $33.26 | $35.97 | 1,836,700 | — | — |
| 2018-11-02 | $34.37 | $37.17 | 4,919,300 | — | — |
| 2018-11-01 | $34.95 | $37.80 | 2,305,800 | — | — |
| 2018-10-31 | $33.01 | $35.70 | 2,038,100 | — | — |
| 2018-10-30 | $32.41 | $35.05 | 2,059,900 | — | — |
| 2018-10-29 | $32.41 | $35.05 | 1,728,300 | — | — |
| 2018-10-26 | $33.23 | $35.94 | 1,798,600 | — | — |
| 2018-10-25 | $33.28 | $35.99 | 1,784,400 | — | — |
| 2018-10-24 | $31.83 | $34.43 | 1,978,200 | — | — |
| 2018-10-23 | $34.09 | $36.87 | 1,940,200 | — | — |
| 2018-10-22 | $35.17 | $38.04 | 1,318,200 | — | — |
| 2018-10-19 | $35.87 | $38.79 | 1,345,200 | — | — |
| 2018-10-18 | $35.62 | $38.52 | 1,597,000 | — | — |
| 2018-10-17 | $36.55 | $39.53 | 1,366,200 | — | — |
| 2018-10-16 | $37.21 | $40.24 | 1,608,100 | — | — |
| 2018-10-15 | $36.62 | $39.61 | 1,677,000 | — | — |
| 2018-10-12 | $36.40 | $39.37 | 2,140,600 | — | — |
| 2018-10-11 | $35.29 | $38.17 | 1,882,300 | — | — |
| 2018-10-10 | $35.68 | $38.59 | 2,598,200 | — | — |
| 2018-10-09 | $35.52 | $38.42 | 2,969,900 | — | — |
| 2018-10-08 | $39.25 | $42.45 | 923,800 | — | — |
| 2018-10-05 | $38.93 | $42.10 | 1,822,200 | — | — |
| 2018-10-04 | $40.91 | $44.25 | 1,443,700 | — | — |
| 2018-10-03 | $41.64 | $45.03 | 1,645,400 | — | — |
| 2018-10-02 | $40.47 | $43.77 | 1,363,900 | — | — |
| 2018-10-01 | $39.51 | $42.73 | 1,231,800 | — | — |
| 2018-09-28 | $39.44 | $42.66 | 1,348,300 | — | — |
| 2018-09-27 | $39.11 | $42.30 | 1,148,500 | — | — |
| 2018-09-26 | $39.27 | $42.47 | 1,247,900 | — | — |
| 2018-09-25 | $39.35 | $42.56 | 1,656,800 | — | — |
| 2018-09-24 | $39.84 | $43.09 | 1,528,600 | — | — |
| 2018-09-21 | $41.04 | $44.39 | 2,610,500 | — | — |
| 2018-09-20 | $41.55 | $44.94 | 2,305,600 | — | — |
| 2018-09-19 | $40.54 | $43.85 | 1,652,800 | — | — |
| 2018-09-18 | $40.30 | $43.59 | 1,130,600 | — | — |
| 2018-09-17 | $40.32 | $43.61 | 1,406,900 | — | — |
| 2018-09-14 | $40.35 | $43.64 | 1,623,300 | — | — |
| 2018-09-13 | $39.83 | $43.08 | 3,936,100 | — | — |
| 2018-09-12 | $39.62 | $42.85 | 3,955,800 | — | — |
| 2018-09-11 | $41.36 | $44.73 | 7,106,400 | — | — |
| 2018-09-10 | $44.55 | $48.18 | 1,097,600 | — | — |
| 2018-09-07 | $44.00 | $47.59 | 1,393,000 | — | — |
| 2018-09-06 | $43.65 | $47.21 | 2,406,200 | — | — |
| 2018-09-05 | $44.61 | $48.25 | 1,654,300 | — | — |
| 2018-09-04 | $43.84 | $47.41 | 968,800 | — | — |
| 2018-08-31 | $43.60 | $47.15 | 1,400,200 | — | — |
| 2018-08-30 | $43.36 | $46.90 | 1,215,000 | — | — |
| 2018-08-29 | $44.80 | $48.45 | 1,185,800 | — | — |
| 2018-08-28 | $45.44 | $49.14 | 1,161,200 | — | — |
| 2018-08-27 | $45.92 | $49.66 | 1,189,300 | — | — |
| 2018-08-24 | $44.40 | $48.02 | 956,300 | — | — |
| 2018-08-23 | $43.82 | $47.39 | 1,287,000 | — | — |
| 2018-08-22 | $43.68 | $47.24 | 769,100 | — | — |
| 2018-08-21 | $43.73 | $47.30 | 1,000,500 | — | — |
| 2018-08-20 | $43.28 | $46.81 | 929,100 | — | — |
| 2018-08-17 | $43.07 | $46.58 | 1,230,700 | — | — |
| 2018-08-16 | $43.39 | $46.93 | 1,362,200 | — | — |
| 2018-08-15 | $42.96 | $46.19 | 1,972,300 | — | — |
| 2018-08-14 | $44.34 | $47.68 | 934,600 | — | — |
| 2018-08-13 | $44.27 | $47.60 | 1,360,700 | — | — |
| 2018-08-10 | $45.01 | $48.40 | 1,569,500 | — | — |
| 2018-08-09 | $47.04 | $50.58 | 1,011,700 | — | — |
| 2018-08-08 | $47.90 | $51.50 | 1,950,200 | — | — |
| 2018-08-07 | $47.86 | $51.46 | 2,429,700 | — | — |
| 2018-08-06 | $46.37 | $49.86 | 1,627,800 | — | — |
| 2018-08-03 | $47.04 | $50.58 | 5,618,400 | — | — |
| 2018-08-02 | $43.97 | $47.28 | 3,213,700 | — | — |
| 2018-08-01 | $44.85 | $48.22 | 1,955,300 | — | — |
| 2018-07-31 | $45.81 | $49.26 | 1,383,800 | — | — |
| 2018-07-30 | $45.22 | $48.62 | 784,900 | — | — |
| 2018-07-27 | $45.72 | $49.16 | 1,013,100 | — | — |
| 2018-07-26 | $46.02 | $49.48 | 800,700 | — | — |
| 2018-07-25 | $45.78 | $49.22 | 1,523,700 | — | — |
| 2018-07-24 | $44.82 | $48.19 | 1,195,500 | — | — |
| 2018-07-23 | $45.07 | $48.46 | 913,500 | — | — |
| 2018-07-20 | $45.23 | $48.63 | 1,603,600 | — | — |
| 2018-07-19 | $45.69 | $49.13 | 1,430,100 | — | — |
| 2018-07-18 | $45.79 | $49.24 | 2,017,900 | — | — |
| 2018-07-17 | $44.22 | $47.55 | 1,741,300 | — | — |
| 2018-07-16 | $43.18 | $46.43 | 2,721,100 | — | — |
| 2018-07-13 | $44.88 | $48.26 | 887,900 | — | — |
| 2018-07-12 | $44.76 | $48.13 | 1,175,600 | — | — |
| 2018-07-11 | $44.02 | $47.33 | 1,421,200 | — | — |
| 2018-07-10 | $45.96 | $49.42 | 1,423,500 | — | — |
| 2018-07-09 | $45.56 | $48.99 | 1,813,200 | — | — |
| 2018-07-06 | $44.52 | $47.87 | 879,600 | — | — |
| 2018-07-05 | $44.15 | $47.47 | 1,162,400 | — | — |
| 2018-07-03 | $43.55 | $46.83 | 1,006,600 | — | — |
| 2018-07-02 | $43.92 | $47.22 | 1,386,600 | — | — |
| 2018-06-29 | $44.36 | $47.70 | 1,611,000 | — | — |
| 2018-06-28 | $43.99 | $47.30 | 1,719,100 | — | — |
| 2018-06-27 | $44.15 | $47.47 | 1,674,700 | — | — |
| 2018-06-26 | $45.05 | $48.44 | 2,833,000 | — | — |
| 2018-06-25 | $46.87 | $50.40 | 1,416,100 | — | — |
| 2018-06-22 | $47.00 | $50.54 | 2,048,700 | — | — |
| 2018-06-21 | $46.61 | $50.12 | 1,485,700 | — | — |
| 2018-06-20 | $47.12 | $50.67 | 1,341,400 | — | — |
| 2018-06-19 | $47.20 | $50.75 | 1,999,400 | — | — |
| 2018-06-18 | $48.65 | $52.31 | 1,228,900 | — | — |
| 2018-06-15 | $49.46 | $53.18 | 2,711,500 | — | — |
| 2018-06-14 | $49.78 | $53.53 | 1,196,100 | — | — |
| 2018-06-13 | $49.78 | $53.53 | 2,343,800 | — | — |
| 2018-06-12 | $50.08 | $53.85 | 1,301,700 | — | — |
| 2018-06-11 | $51.01 | $54.85 | 941,000 | — | — |
| 2018-06-08 | $51.28 | $55.14 | 822,800 | — | — |
| 2018-06-07 | $50.69 | $54.50 | 1,060,200 | — | — |
| 2018-06-06 | $51.47 | $55.34 | 1,659,900 | — | — |
| 2018-06-05 | $49.90 | $53.65 | 1,218,900 | — | — |
| 2018-06-04 | $50.17 | $53.94 | 948,700 | — | — |
| 2018-06-01 | $49.31 | $53.02 | 1,192,100 | — | — |
| 2018-05-31 | $48.99 | $52.68 | 1,860,700 | — | — |
| 2018-05-30 | $49.94 | $53.70 | 1,643,100 | — | — |
| 2018-05-29 | $49.78 | $53.53 | 1,533,900 | — | — |
| 2018-05-25 | $50.66 | $54.47 | 894,000 | — | — |
| 2018-05-24 | $51.32 | $55.18 | 1,080,800 | — | — |
| 2018-05-23 | $51.53 | $55.41 | 1,002,000 | — | — |
| 2018-05-22 | $51.79 | $55.69 | 1,132,200 | — | — |
| 2018-05-21 | $52.52 | $56.47 | 1,203,500 | — | — |
| 2018-05-18 | $52.17 | $56.10 | 876,800 | — | — |
| 2018-05-17 | $52.61 | $56.57 | 1,249,800 | — | — |
| 2018-05-16 | $52.28 | $56.21 | 1,349,000 | — | — |
| 2018-05-15 | $51.32 | $55.00 | 1,157,600 | — | — |
| 2018-05-14 | $50.99 | $54.64 | 1,619,500 | — | — |
| 2018-05-11 | $50.76 | $54.40 | 1,249,400 | — | — |
| 2018-05-10 | $50.85 | $54.49 | 1,855,000 | — | — |
| 2018-05-09 | $50.67 | $54.30 | 1,123,600 | — | — |
| 2018-05-08 | $50.58 | $54.21 | 2,128,200 | — | — |
| 2018-05-07 | $50.42 | $54.03 | 1,625,600 | — | — |
| 2018-05-04 | $50.67 | $54.30 | 2,414,100 | — | — |
| 2018-05-03 | $48.51 | $51.99 | 1,777,800 | — | — |
| 2018-05-02 | $48.47 | $51.94 | 1,021,600 | — | — |
| 2018-05-01 | $48.25 | $51.71 | 1,912,700 | — | — |
| 2018-04-30 | $48.41 | $51.88 | 1,169,000 | — | — |
| 2018-04-27 | $50.22 | $53.82 | 859,900 | — | — |
| 2018-04-26 | $51.22 | $54.89 | 784,500 | — | — |
| 2018-04-25 | $50.92 | $54.57 | 890,400 | — | — |
| 2018-04-24 | $51.01 | $54.67 | 1,508,200 | — | — |
| 2018-04-23 | $52.32 | $56.07 | 943,500 | — | — |
| 2018-04-20 | $51.92 | $55.64 | 983,700 | — | — |
| 2018-04-19 | $51.92 | $55.64 | 1,240,800 | — | — |
| 2018-04-18 | $52.62 | $56.39 | 1,787,900 | — | — |
| 2018-04-17 | $52.28 | $56.03 | 1,735,600 | — | — |
| 2018-04-16 | $51.28 | $54.96 | 1,167,300 | — | — |
| 2018-04-13 | $50.65 | $54.28 | 1,165,500 | — | — |
| 2018-04-12 | $50.62 | $54.25 | 1,634,200 | — | — |
| 2018-04-11 | $49.66 | $53.22 | 1,048,000 | — | — |
| 2018-04-10 | $50.12 | $53.71 | 1,545,500 | — | — |
| 2018-04-09 | $48.73 | $52.22 | 1,433,900 | — | — |
| 2018-04-06 | $48.68 | $52.17 | 1,635,000 | — | — |
| 2018-04-05 | $50.08 | $53.67 | 2,264,800 | — | — |
| 2018-04-04 | $47.96 | $51.40 | 1,958,800 | — | — |
| 2018-04-03 | $47.22 | $50.60 | 1,614,300 | — | — |
| 2018-04-02 | $46.99 | $50.36 | 2,163,500 | — | — |
| 2018-03-29 | $48.71 | $52.20 | 3,791,900 | — | — |
| 2018-03-28 | $46.20 | $49.51 | 2,157,800 | — | — |
| 2018-03-27 | $46.62 | $49.96 | 3,684,600 | — | — |
| 2018-03-26 | $47.46 | $50.86 | 1,673,100 | — | — |
| 2018-03-23 | $47.09 | $50.47 | 2,705,600 | — | — |
| 2018-03-22 | $48.65 | $52.14 | 2,710,100 | — | — |
| 2018-03-21 | $49.94 | $53.52 | 1,733,100 | — | — |
| 2018-03-20 | $48.48 | $51.95 | 1,557,100 | — | — |
| 2018-03-19 | $49.43 | $52.97 | 1,596,000 | — | — |
| 2018-03-16 | $49.80 | $53.37 | 1,776,400 | — | — |
| 2018-03-15 | $49.27 | $52.80 | 1,236,300 | — | — |
| 2018-03-14 | $49.68 | $53.24 | 1,132,600 | — | — |
| 2018-03-13 | $49.98 | $53.56 | 1,584,500 | — | — |
| 2018-03-12 | $50.95 | $54.60 | 1,470,900 | — | — |
| 2018-03-09 | $50.06 | $53.65 | 1,237,400 | — | — |
| 2018-03-08 | $48.59 | $52.07 | 1,708,500 | — | — |
| 2018-03-07 | $49.37 | $52.91 | 3,596,700 | — | — |
| 2018-03-06 | $49.39 | $52.93 | 1,799,200 | — | — |
| 2018-03-05 | $48.66 | $52.15 | 1,853,500 | — | — |
| 2018-03-02 | $49.18 | $52.70 | 1,610,900 | — | — |
| 2018-03-01 | $48.53 | $52.01 | 2,597,900 | — | — |
| 2018-02-28 | $47.51 | $50.92 | 2,247,900 | — | — |
| 2018-02-27 | $49.17 | $52.69 | 2,152,200 | — | — |
| 2018-02-26 | $51.05 | $54.71 | 1,543,500 | — | — |
| 2018-02-23 | $51.08 | $54.74 | 1,660,200 | — | — |
| 2018-02-22 | $50.14 | $53.73 | 1,717,300 | — | — |
| 2018-02-21 | $50.01 | $53.59 | 1,735,900 | — | — |
| 2018-02-20 | $50.08 | $53.67 | 2,217,800 | — | — |
| 2018-02-16 | $48.84 | $52.34 | 2,675,600 | — | — |
| 2018-02-15 | $48.91 | $52.42 | 3,021,400 | — | — |
| 2018-02-14 | $49.01 | $52.52 | 1,952,900 | — | — |
| 2018-02-13 | $47.64 | $50.87 | 1,600,800 | — | — |
| 2018-02-12 | $47.74 | $50.98 | 1,324,500 | — | — |
| 2018-02-09 | $46.46 | $49.61 | 2,141,500 | — | — |
| 2018-02-08 | $44.77 | $47.81 | 3,054,000 | — | — |
| 2018-02-07 | $48.27 | $51.55 | 1,938,900 | — | — |
| 2018-02-06 | $47.89 | $51.14 | 2,919,800 | — | — |
| 2018-02-05 | $46.88 | $50.06 | 1,962,300 | — | — |
| 2018-02-02 | $49.22 | $52.56 | 1,801,300 | — | — |
| 2018-02-01 | $51.62 | $55.12 | 1,207,500 | — | — |
| 2018-01-31 | $51.62 | $55.12 | 1,789,600 | — | — |
| 2018-01-30 | $52.10 | $55.63 | 1,290,500 | — | — |
| 2018-01-29 | $53.59 | $57.23 | 1,303,400 | — | — |
| 2018-01-26 | $53.43 | $57.06 | 1,420,700 | — | — |
| 2018-01-25 | $52.79 | $56.37 | 1,591,300 | — | — |
| 2018-01-24 | $52.99 | $56.59 | 1,890,500 | — | — |
| 2018-01-23 | $53.77 | $57.42 | 1,182,300 | — | — |
| 2018-01-22 | $54.49 | $58.19 | 1,575,100 | — | — |
| 2018-01-19 | $54.02 | $57.69 | 1,626,800 | — | — |
| 2018-01-18 | $51.60 | $55.10 | 1,228,900 | — | — |
| 2018-01-17 | $52.24 | $55.78 | 1,406,800 | — | — |
| 2018-01-16 | $51.00 | $54.46 | 1,639,500 | — | — |
| 2018-01-12 | $52.47 | $56.03 | 872,400 | — | — |
| 2018-01-11 | $52.99 | $56.59 | 1,486,100 | — | — |
| 2018-01-10 | $51.20 | $54.67 | 1,620,700 | — | — |
| 2018-01-09 | $50.30 | $53.71 | 2,001,500 | — | — |
| 2018-01-08 | $50.89 | $54.34 | 2,143,900 | — | — |
| 2018-01-05 | $51.33 | $54.81 | 1,318,700 | — | — |
| 2018-01-04 | $51.12 | $54.59 | 1,919,400 | — | — |
| 2018-01-03 | $51.41 | $54.90 | 1,794,300 | — | — |
| 2018-01-02 | $51.74 | $55.25 | 1,710,400 | — | — |