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
- 2014-09-24 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 | $29.73 | $32.27 | 5,720,200 | — | — |
| 2018-12-28 | $29.57 | $32.10 | 5,821,500 | — | — |
| 2018-12-27 | $29.58 | $32.11 | 6,005,900 | — | — |
| 2018-12-26 | $29.49 | $32.01 | 6,940,500 | — | — |
| 2018-12-24 | $27.94 | $30.33 | 4,308,800 | — | — |
| 2018-12-21 | $28.52 | $30.96 | 10,894,100 | — | — |
| 2018-12-20 | $28.85 | $31.32 | 6,704,600 | — | — |
| 2018-12-19 | $29.00 | $31.48 | 6,759,000 | — | — |
| 2018-12-18 | $29.81 | $32.36 | 7,932,100 | — | — |
| 2018-12-17 | $30.08 | $32.65 | 6,460,200 | — | — |
| 2018-12-14 | $30.26 | $32.85 | 5,923,700 | — | — |
| 2018-12-13 | $30.88 | $33.52 | 6,163,400 | — | — |
| 2018-12-12 | $31.63 | $34.34 | 5,630,600 | — | — |
| 2018-12-11 | $31.68 | $34.39 | 6,133,100 | — | — |
| 2018-12-10 | $32.05 | $34.79 | 7,212,700 | — | — |
| 2018-12-07 | $33.01 | $35.83 | 5,178,500 | — | — |
| 2018-12-06 | $33.78 | $36.67 | 7,859,600 | — | — |
| 2018-12-04 | $34.44 | $37.39 | 7,394,400 | — | — |
| 2018-12-03 | $36.55 | $39.68 | 5,414,900 | — | — |
| 2018-11-30 | $36.36 | $39.47 | 5,518,300 | — | — |
| 2018-11-29 | $36.03 | $39.11 | 4,320,000 | — | — |
| 2018-11-28 | $36.43 | $39.55 | 4,260,600 | — | — |
| 2018-11-27 | $36.05 | $39.13 | 4,302,000 | — | — |
| 2018-11-26 | $36.06 | $39.15 | 7,782,700 | — | — |
| 2018-11-23 | $35.19 | $38.20 | 1,597,600 | — | — |
| 2018-11-21 | $35.50 | $38.54 | 3,497,100 | — | — |
| 2018-11-20 | $35.23 | $38.24 | 5,510,600 | — | — |
| 2018-11-19 | $35.95 | $39.03 | 5,897,200 | — | — |
| 2018-11-16 | $36.26 | $39.36 | 5,821,400 | — | — |
| 2018-11-15 | $36.58 | $39.71 | 6,490,600 | — | — |
| 2018-11-14 | $36.21 | $39.31 | 8,901,600 | — | — |
| 2018-11-13 | $37.69 | $40.92 | 3,582,000 | — | — |
| 2018-11-12 | $37.62 | $40.84 | 4,984,600 | — | — |
| 2018-11-09 | $38.06 | $41.32 | 3,382,200 | — | — |
| 2018-11-08 | $38.30 | $41.58 | 3,891,100 | — | — |
| 2018-11-07 | $38.14 | $41.40 | 2,674,300 | — | — |
| 2018-11-06 | $37.73 | $40.96 | 6,468,300 | — | — |
| 2018-11-05 | $37.73 | $40.96 | 2,738,500 | — | — |
| 2018-11-02 | $37.52 | $40.73 | 4,679,700 | — | — |
| 2018-11-01 | $37.41 | $40.61 | 5,536,900 | — | — |
| 2018-10-31 | $37.35 | $40.55 | 6,488,600 | — | — |
| 2018-10-30 | $36.33 | $39.44 | 5,997,700 | — | — |
| 2018-10-29 | $36.16 | $38.96 | 5,345,000 | — | — |
| 2018-10-26 | $35.86 | $38.64 | 5,802,100 | — | — |
| 2018-10-25 | $35.89 | $38.67 | 5,659,600 | — | — |
| 2018-10-24 | $35.03 | $37.74 | 7,255,900 | — | — |
| 2018-10-23 | $36.24 | $39.05 | 8,937,100 | — | — |
| 2018-10-22 | $35.77 | $38.54 | 9,609,200 | — | — |
| 2018-10-19 | $36.37 | $39.19 | 6,619,800 | — | — |
| 2018-10-18 | $34.92 | $37.62 | 7,503,600 | — | — |
| 2018-10-17 | $35.89 | $38.67 | 6,389,600 | — | — |
| 2018-10-16 | $35.71 | $38.48 | 7,528,100 | — | — |
| 2018-10-15 | $35.85 | $38.63 | 5,712,800 | — | — |
| 2018-10-12 | $36.11 | $38.91 | 7,469,600 | — | — |
| 2018-10-11 | $36.99 | $39.86 | 7,640,100 | — | — |
| 2018-10-10 | $38.16 | $41.12 | 5,224,400 | — | — |
| 2018-10-09 | $38.97 | $41.99 | 3,448,200 | — | — |
| 2018-10-08 | $39.23 | $42.27 | 2,324,800 | — | — |
| 2018-10-05 | $38.78 | $41.78 | 2,960,900 | — | — |
| 2018-10-04 | $39.10 | $42.13 | 4,085,100 | — | — |
| 2018-10-03 | $38.83 | $41.84 | 4,659,200 | — | — |
| 2018-10-02 | $38.07 | $41.02 | 4,212,200 | — | — |
| 2018-10-01 | $38.36 | $41.33 | 3,385,900 | — | — |
| 2018-09-28 | $38.57 | $41.56 | 4,718,800 | — | — |
| 2018-09-27 | $38.93 | $41.95 | 3,575,800 | — | — |
| 2018-09-26 | $39.41 | $42.46 | 3,972,100 | — | — |
| 2018-09-25 | $40.14 | $43.25 | 2,652,000 | — | — |
| 2018-09-24 | $40.41 | $43.54 | 3,091,100 | — | — |
| 2018-09-21 | $40.98 | $44.15 | 5,111,500 | — | — |
| 2018-09-20 | $41.03 | $44.21 | 3,011,900 | — | — |
| 2018-09-19 | $40.42 | $43.55 | 3,341,700 | — | — |
| 2018-09-18 | $39.81 | $42.89 | 3,395,000 | — | — |
| 2018-09-17 | $39.89 | $42.98 | 2,464,000 | — | — |
| 2018-09-14 | $40.14 | $43.25 | 3,618,400 | — | — |
| 2018-09-13 | $39.77 | $42.85 | 5,480,300 | — | — |
| 2018-09-12 | $40.36 | $43.49 | 4,408,000 | — | — |
| 2018-09-11 | $41.03 | $44.21 | 4,948,000 | — | — |
| 2018-09-10 | $40.76 | $43.92 | 1,942,700 | — | — |
| 2018-09-07 | $41.01 | $44.19 | 3,539,000 | — | — |
| 2018-09-06 | $41.19 | $44.38 | 2,612,200 | — | — |
| 2018-09-05 | $41.48 | $44.69 | 3,801,800 | — | — |
| 2018-09-04 | $41.23 | $44.42 | 2,875,400 | — | — |
| 2018-08-31 | $41.16 | $44.35 | 2,660,300 | — | — |
| 2018-08-30 | $40.92 | $44.09 | 3,080,600 | — | — |
| 2018-08-29 | $41.13 | $44.32 | 3,487,300 | — | — |
| 2018-08-28 | $41.50 | $44.71 | 3,138,600 | — | — |
| 2018-08-27 | $41.43 | $44.64 | 2,517,400 | — | — |
| 2018-08-24 | $40.95 | $44.12 | 3,289,800 | — | — |
| 2018-08-23 | $41.04 | $44.22 | 2,713,200 | — | — |
| 2018-08-22 | $41.25 | $44.45 | 2,521,100 | — | — |
| 2018-08-21 | $41.27 | $44.47 | 3,270,300 | — | — |
| 2018-08-20 | $40.85 | $44.01 | 2,091,200 | — | — |
| 2018-08-17 | $40.69 | $43.84 | 2,269,400 | — | — |
| 2018-08-16 | $40.46 | $43.59 | 3,501,800 | — | — |
| 2018-08-15 | $39.75 | $42.83 | 4,199,100 | — | — |
| 2018-08-14 | $40.40 | $43.53 | 3,017,300 | — | — |
| 2018-08-13 | $39.84 | $42.93 | 2,496,400 | — | — |
| 2018-08-10 | $40.27 | $43.39 | 2,143,300 | — | — |
| 2018-08-09 | $40.59 | $43.73 | 2,686,500 | — | — |
| 2018-08-08 | $41.01 | $44.19 | 2,952,000 | — | — |
| 2018-08-07 | $40.41 | $43.54 | 3,367,100 | — | — |
| 2018-08-06 | $40.13 | $43.24 | 3,613,400 | — | — |
| 2018-08-03 | $40.42 | $43.55 | 4,112,000 | — | — |
| 2018-08-02 | $40.29 | $43.41 | 3,448,000 | — | — |
| 2018-08-01 | $39.92 | $43.01 | 4,074,200 | — | — |
| 2018-07-31 | $39.78 | $42.86 | 3,591,900 | — | — |
| 2018-07-30 | $40.07 | $42.88 | 4,518,000 | — | — |
| 2018-07-27 | $40.10 | $42.92 | 4,102,700 | — | — |
| 2018-07-26 | $39.96 | $42.77 | 4,712,600 | — | — |
| 2018-07-25 | $39.92 | $42.72 | 4,645,600 | — | — |
| 2018-07-24 | $40.04 | $42.85 | 7,864,700 | — | — |
| 2018-07-23 | $40.53 | $43.38 | 5,402,100 | — | — |
| 2018-07-20 | $40.20 | $43.02 | 5,895,200 | — | — |
| 2018-07-19 | $40.66 | $43.51 | 5,817,900 | — | — |
| 2018-07-18 | $41.04 | $43.92 | 4,275,100 | — | — |
| 2018-07-17 | $40.04 | $42.85 | 3,965,700 | — | — |
| 2018-07-16 | $39.98 | $42.79 | 4,278,700 | — | — |
| 2018-07-13 | $39.36 | $42.12 | 4,342,600 | — | — |
| 2018-07-12 | $39.57 | $42.35 | 5,139,000 | — | — |
| 2018-07-11 | $39.79 | $42.58 | 3,094,700 | — | — |
| 2018-07-10 | $40.04 | $42.85 | 2,984,200 | — | — |
| 2018-07-09 | $40.50 | $43.34 | 4,627,600 | — | — |
| 2018-07-06 | $39.35 | $42.11 | 3,668,900 | — | — |
| 2018-07-05 | $39.18 | $41.93 | 4,981,500 | — | — |
| 2018-07-03 | $38.96 | $41.70 | 1,695,600 | — | — |
| 2018-07-02 | $39.38 | $42.14 | 4,336,700 | — | — |
| 2018-06-29 | $38.90 | $41.63 | 6,868,700 | — | — |
| 2018-06-28 | $39.51 | $42.28 | 3,799,000 | — | — |
| 2018-06-27 | $39.56 | $42.34 | 4,854,500 | — | — |
| 2018-06-26 | $40.14 | $42.96 | 6,471,400 | — | — |
| 2018-06-25 | $40.85 | $43.72 | 7,724,400 | — | — |
| 2018-06-22 | $41.18 | $44.07 | 5,378,200 | — | — |
| 2018-06-21 | $41.93 | $44.87 | 2,774,700 | — | — |
| 2018-06-20 | $41.89 | $44.83 | 4,323,300 | — | — |
| 2018-06-19 | $41.75 | $44.68 | 4,108,500 | — | — |
| 2018-06-18 | $41.85 | $44.79 | 4,824,900 | — | — |
| 2018-06-15 | $41.70 | $44.63 | 8,035,200 | — | — |
| 2018-06-14 | $41.40 | $44.31 | 5,402,900 | — | — |
| 2018-06-13 | $41.84 | $44.78 | 5,709,200 | — | — |
| 2018-06-12 | $42.21 | $45.17 | 5,631,800 | — | — |
| 2018-06-11 | $41.85 | $44.79 | 4,652,600 | — | — |
| 2018-06-08 | $41.98 | $44.93 | 4,135,600 | — | — |
| 2018-06-07 | $41.91 | $44.85 | 4,811,000 | — | — |
| 2018-06-06 | $42.38 | $45.36 | 3,702,100 | — | — |
| 2018-06-05 | $41.49 | $44.40 | 4,022,300 | — | — |
| 2018-06-04 | $41.91 | $44.85 | 4,778,300 | — | — |
| 2018-06-01 | $41.63 | $44.55 | 4,173,900 | — | — |
| 2018-05-31 | $40.85 | $43.72 | 9,028,500 | — | — |
| 2018-05-30 | $40.44 | $43.28 | 4,363,100 | — | — |
| 2018-05-29 | $39.41 | $42.18 | 6,899,700 | — | — |
| 2018-05-25 | $41.51 | $44.42 | 3,597,000 | — | — |
| 2018-05-24 | $41.54 | $44.46 | 4,452,900 | — | — |
| 2018-05-23 | $41.79 | $44.72 | 6,262,900 | — | — |
| 2018-05-22 | $42.19 | $45.15 | 3,424,500 | — | — |
| 2018-05-21 | $41.89 | $44.83 | 3,850,000 | — | — |
| 2018-05-18 | $41.56 | $44.48 | 3,456,700 | — | — |
| 2018-05-17 | $42.50 | $45.48 | 3,580,400 | — | — |
| 2018-05-16 | $42.54 | $45.53 | 2,906,000 | — | — |
| 2018-05-15 | $42.72 | $45.72 | 3,501,100 | — | — |
| 2018-05-14 | $42.34 | $45.31 | 2,365,800 | — | — |
| 2018-05-11 | $42.40 | $45.38 | 2,430,200 | — | — |
| 2018-05-10 | $42.36 | $45.33 | 2,610,300 | — | — |
| 2018-05-09 | $42.17 | $45.13 | 3,177,000 | — | — |
| 2018-05-08 | $41.32 | $44.22 | 3,656,400 | — | — |
| 2018-05-07 | $41.07 | $43.95 | 2,592,900 | — | — |
| 2018-05-04 | $41.03 | $43.91 | 2,738,900 | — | — |
| 2018-05-03 | $40.41 | $43.25 | 4,179,900 | — | — |
| 2018-05-02 | $41.01 | $43.89 | 5,698,600 | — | — |
| 2018-05-01 | $40.95 | $43.82 | 7,339,300 | — | — |
| 2018-04-30 | $41.49 | $44.17 | 2,836,100 | — | — |
| 2018-04-27 | $42.47 | $45.21 | 3,442,000 | — | — |
| 2018-04-26 | $41.98 | $44.69 | 3,832,100 | — | — |
| 2018-04-25 | $42.52 | $45.26 | 3,772,900 | — | — |
| 2018-04-24 | $42.27 | $45.00 | 5,980,600 | — | — |
| 2018-04-23 | $42.51 | $45.25 | 5,521,100 | — | — |
| 2018-04-20 | $41.98 | $44.69 | 5,391,500 | — | — |
| 2018-04-19 | $41.86 | $44.56 | 5,860,700 | — | — |
| 2018-04-18 | $41.03 | $43.68 | 6,786,900 | — | — |
| 2018-04-17 | $41.29 | $43.95 | 7,108,300 | — | — |
| 2018-04-16 | $42.37 | $45.10 | 2,919,100 | — | — |
| 2018-04-13 | $42.28 | $45.01 | 3,787,200 | — | — |
| 2018-04-12 | $43.24 | $46.03 | 3,777,700 | — | — |
| 2018-04-11 | $42.18 | $44.90 | 3,161,900 | — | — |
| 2018-04-10 | $42.70 | $45.46 | 3,645,700 | — | — |
| 2018-04-09 | $41.74 | $44.43 | 4,324,100 | — | — |
| 2018-04-06 | $41.48 | $44.16 | 5,383,200 | — | — |
| 2018-04-05 | $43.02 | $45.80 | 5,229,400 | — | — |
| 2018-04-04 | $42.77 | $45.53 | 4,959,200 | — | — |
| 2018-04-03 | $41.81 | $44.51 | 3,581,100 | — | — |
| 2018-04-02 | $41.10 | $43.75 | 4,659,700 | — | — |
| 2018-03-29 | $41.98 | $44.69 | 6,672,900 | — | — |
| 2018-03-28 | $41.55 | $44.23 | 5,276,000 | — | — |
| 2018-03-27 | $41.59 | $44.27 | 5,434,300 | — | — |
| 2018-03-26 | $43.12 | $45.90 | 6,224,800 | — | — |
| 2018-03-23 | $41.27 | $43.93 | 5,167,300 | — | — |
| 2018-03-22 | $42.95 | $45.72 | 5,413,800 | — | — |
| 2018-03-21 | $44.92 | $47.82 | 3,601,000 | — | — |
| 2018-03-20 | $44.77 | $47.66 | 2,063,900 | — | — |
| 2018-03-19 | $44.91 | $47.81 | 3,169,200 | — | — |
| 2018-03-16 | $44.87 | $47.77 | 6,372,100 | — | — |
| 2018-03-15 | $44.96 | $47.86 | 3,121,300 | — | — |
| 2018-03-14 | $45.13 | $48.04 | 5,014,600 | — | — |
| 2018-03-13 | $45.73 | $48.68 | 3,044,800 | — | — |
| 2018-03-12 | $46.15 | $49.13 | 3,581,800 | — | — |
| 2018-03-09 | $46.26 | $49.25 | 4,264,300 | — | — |
| 2018-03-08 | $45.22 | $48.14 | 3,957,400 | — | — |
| 2018-03-07 | $45.44 | $48.37 | 3,468,200 | — | — |
| 2018-03-06 | $45.32 | $48.24 | 3,843,500 | — | — |
| 2018-03-05 | $44.86 | $47.75 | 5,293,300 | — | — |
| 2018-03-02 | $44.18 | $47.03 | 5,850,800 | — | — |
| 2018-03-01 | $43.53 | $46.34 | 7,400,900 | — | — |
| 2018-02-28 | $43.49 | $46.30 | 8,098,700 | — | — |
| 2018-02-27 | $43.75 | $46.57 | 13,968,100 | — | — |
| 2018-02-26 | $44.54 | $47.41 | 14,458,500 | — | — |
| 2018-02-23 | $46.43 | $49.43 | 2,388,600 | — | — |
| 2018-02-22 | $45.45 | $48.38 | 2,471,100 | — | — |
| 2018-02-21 | $46.30 | $49.29 | 4,491,000 | — | — |
| 2018-02-20 | $46.09 | $49.06 | 4,780,700 | — | — |
| 2018-02-16 | $45.93 | $48.89 | 2,791,500 | — | — |
| 2018-02-15 | $46.02 | $48.99 | 3,042,700 | — | — |
| 2018-02-14 | $45.85 | $48.81 | 6,307,600 | — | — |
| 2018-02-13 | $44.39 | $47.25 | 3,437,700 | — | — |
| 2018-02-12 | $43.96 | $46.80 | 4,381,000 | — | — |
| 2018-02-09 | $43.05 | $45.83 | 6,874,600 | — | — |
| 2018-02-08 | $42.19 | $44.91 | 4,709,300 | — | — |
| 2018-02-07 | $44.84 | $47.73 | 6,545,800 | — | — |
| 2018-02-06 | $44.60 | $47.48 | 8,299,800 | — | — |
| 2018-02-05 | $43.68 | $46.50 | 5,846,100 | — | — |
| 2018-02-02 | $46.02 | $48.99 | 6,066,600 | — | — |
| 2018-02-01 | $46.81 | $49.83 | 6,742,900 | — | — |
| 2018-01-31 | $45.90 | $48.86 | 4,150,500 | — | — |
| 2018-01-30 | $46.17 | $48.92 | 3,727,500 | — | — |
| 2018-01-29 | $46.75 | $49.53 | 4,266,900 | — | — |
| 2018-01-26 | $46.95 | $49.74 | 3,979,400 | — | — |
| 2018-01-25 | $46.67 | $49.44 | 5,613,200 | — | — |
| 2018-01-24 | $47.38 | $50.20 | 7,287,100 | — | — |
| 2018-01-23 | $47.87 | $50.72 | 3,885,900 | — | — |
| 2018-01-22 | $47.81 | $50.65 | 4,196,100 | — | — |
| 2018-01-19 | $46.82 | $49.60 | 7,826,200 | — | — |
| 2018-01-18 | $45.76 | $48.48 | 6,065,000 | — | — |
| 2018-01-17 | $45.84 | $48.57 | 3,730,300 | — | — |
| 2018-01-16 | $45.25 | $47.94 | 2,981,700 | — | — |
| 2018-01-12 | $45.52 | $48.23 | 2,267,300 | — | — |
| 2018-01-11 | $45.30 | $47.99 | 3,292,500 | — | — |
| 2018-01-10 | $44.90 | $47.57 | 2,914,700 | — | — |
| 2018-01-09 | $44.19 | $46.82 | 5,434,900 | — | — |
| 2018-01-08 | $44.06 | $46.68 | 4,725,700 | — | — |
| 2018-01-05 | $43.88 | $46.49 | 7,315,600 | — | — |
| 2018-01-04 | $43.68 | $46.28 | 6,740,100 | — | — |
| 2018-01-03 | $43.17 | $45.74 | 6,281,200 | — | — |
| 2018-01-02 | $42.68 | $45.22 | 5,073,100 | — | — |