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
- 1997-02-07 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 | $33.91 | $33.91 | 2,125,600 | — | — |
| 2018-12-28 | $33.10 | $33.10 | 2,423,500 | — | — |
| 2018-12-27 | $32.42 | $32.42 | 2,409,700 | — | — |
| 2018-12-26 | $32.61 | $32.61 | 2,986,500 | — | — |
| 2018-12-24 | $30.97 | $30.97 | 1,680,000 | — | — |
| 2018-12-21 | $31.71 | $31.71 | 7,119,300 | — | — |
| 2018-12-20 | $32.91 | $32.91 | 3,379,300 | — | — |
| 2018-12-19 | $33.03 | $33.03 | 3,963,000 | — | — |
| 2018-12-18 | $33.18 | $33.18 | 3,448,000 | — | — |
| 2018-12-17 | $33.00 | $33.00 | 4,952,900 | — | — |
| 2018-12-14 | $34.55 | $34.55 | 5,175,900 | — | — |
| 2018-12-13 | $34.91 | $34.91 | 14,090,200 | — | — |
| 2018-12-12 | $32.14 | $32.14 | 4,938,000 | — | — |
| 2018-12-11 | $31.59 | $31.59 | 2,978,200 | — | — |
| 2018-12-10 | $31.86 | $31.86 | 3,140,300 | — | — |
| 2018-12-07 | $31.28 | $31.28 | 2,835,300 | — | — |
| 2018-12-06 | $32.24 | $32.24 | 3,634,400 | — | — |
| 2018-12-04 | $31.45 | $31.45 | 2,776,800 | — | — |
| 2018-12-03 | $33.14 | $33.14 | 1,905,900 | — | — |
| 2018-11-30 | $32.62 | $32.62 | 1,766,600 | — | — |
| 2018-11-29 | $32.46 | $32.46 | 1,512,300 | — | — |
| 2018-11-28 | $32.73 | $32.73 | 2,767,200 | — | — |
| 2018-11-27 | $31.39 | $31.39 | 2,860,500 | — | — |
| 2018-11-26 | $31.50 | $31.50 | 1,930,500 | — | — |
| 2018-11-23 | $31.08 | $31.08 | 702,600 | — | — |
| 2018-11-21 | $30.92 | $30.92 | 2,166,500 | — | — |
| 2018-11-20 | $30.64 | $30.64 | 5,361,400 | — | — |
| 2018-11-19 | $32.47 | $32.47 | 3,316,400 | — | — |
| 2018-11-16 | $33.69 | $33.69 | 4,794,100 | — | — |
| 2018-11-15 | $33.85 | $33.85 | 3,894,300 | — | — |
| 2018-11-14 | $32.94 | $32.94 | 3,274,100 | — | — |
| 2018-11-13 | $33.31 | $33.31 | 2,712,800 | — | — |
| 2018-11-12 | $33.40 | $33.40 | 2,715,700 | — | — |
| 2018-11-09 | $34.43 | $34.43 | 3,926,500 | — | — |
| 2018-11-08 | $34.67 | $34.67 | 4,007,700 | — | — |
| 2018-11-07 | $34.73 | $34.73 | 5,693,200 | — | — |
| 2018-11-06 | $34.04 | $34.04 | 4,362,200 | — | — |
| 2018-11-05 | $33.64 | $33.64 | 6,889,700 | — | — |
| 2018-11-02 | $32.02 | $32.02 | 4,929,500 | — | — |
| 2018-11-01 | $31.55 | $31.55 | 2,978,200 | — | — |
| 2018-10-31 | $31.26 | $31.26 | 3,268,600 | — | — |
| 2018-10-30 | $30.37 | $30.37 | 3,799,700 | — | — |
| 2018-10-29 | $29.72 | $29.72 | 3,562,200 | — | — |
| 2018-10-26 | $29.64 | $29.64 | 3,957,000 | — | — |
| 2018-10-25 | $30.07 | $30.07 | 3,222,300 | — | — |
| 2018-10-24 | $29.63 | $29.63 | 4,367,600 | — | — |
| 2018-10-23 | $30.89 | $30.89 | 2,991,300 | — | — |
| 2018-10-22 | $30.96 | $30.96 | 2,519,500 | — | — |
| 2018-10-19 | $30.74 | $30.74 | 3,193,600 | — | — |
| 2018-10-18 | $30.98 | $30.98 | 3,197,000 | — | — |
| 2018-10-17 | $30.77 | $30.77 | 3,298,300 | — | — |
| 2018-10-16 | $30.84 | $30.84 | 3,860,700 | — | — |
| 2018-10-15 | $29.39 | $29.39 | 2,082,900 | — | — |
| 2018-10-12 | $29.03 | $29.03 | 2,695,500 | — | — |
| 2018-10-11 | $28.24 | $28.24 | 2,077,000 | — | — |
| 2018-10-10 | $28.58 | $28.58 | 3,670,100 | — | — |
| 2018-10-09 | $29.00 | $29.00 | 2,668,600 | — | — |
| 2018-10-08 | $29.22 | $29.22 | 2,193,100 | — | — |
| 2018-10-05 | $29.59 | $29.59 | 1,879,100 | — | — |
| 2018-10-04 | $29.93 | $29.93 | 2,040,900 | — | — |
| 2018-10-03 | $30.31 | $30.31 | 2,341,100 | — | — |
| 2018-10-02 | $29.76 | $29.76 | 2,611,900 | — | — |
| 2018-10-01 | $29.67 | $29.67 | 5,221,300 | — | — |
| 2018-09-28 | $31.24 | $31.24 | 1,352,500 | — | — |
| 2018-09-27 | $31.01 | $31.01 | 1,560,000 | — | — |
| 2018-09-26 | $30.89 | $30.89 | 2,012,100 | — | — |
| 2018-09-25 | $31.32 | $31.32 | 2,091,300 | — | — |
| 2018-09-24 | $31.34 | $31.34 | 3,976,400 | — | — |
| 2018-09-21 | $31.04 | $31.04 | 2,732,000 | — | — |
| 2018-09-20 | $30.99 | $30.99 | 1,702,400 | — | — |
| 2018-09-19 | $30.35 | $30.35 | 1,535,200 | — | — |
| 2018-09-18 | $30.69 | $30.69 | 2,139,300 | — | — |
| 2018-09-17 | $30.79 | $30.79 | 1,394,100 | — | — |
| 2018-09-14 | $31.06 | $31.06 | 1,770,900 | — | — |
| 2018-09-13 | $31.12 | $31.12 | 2,118,700 | — | — |
| 2018-09-12 | $31.64 | $31.64 | 2,323,000 | — | — |
| 2018-09-11 | $31.30 | $31.30 | 1,971,400 | — | — |
| 2018-09-10 | $31.56 | $31.56 | 2,976,500 | — | — |
| 2018-09-07 | $30.90 | $30.90 | 2,950,000 | — | — |
| 2018-09-06 | $30.95 | $30.95 | 3,127,000 | — | — |
| 2018-09-05 | $31.34 | $31.34 | 3,127,700 | — | — |
| 2018-09-04 | $32.07 | $32.07 | 4,948,900 | — | — |
| 2018-08-31 | $31.58 | $31.58 | 7,741,700 | — | — |
| 2018-08-30 | $30.71 | $30.71 | 19,458,700 | — | — |
| 2018-08-29 | $27.31 | $27.31 | 4,203,700 | — | — |
| 2018-08-28 | $27.38 | $27.38 | 4,673,900 | — | — |
| 2018-08-27 | $27.99 | $27.99 | 2,806,800 | — | — |
| 2018-08-24 | $27.71 | $27.71 | 2,114,900 | — | — |
| 2018-08-23 | $27.42 | $27.42 | 1,722,800 | — | — |
| 2018-08-22 | $27.33 | $27.33 | 1,331,200 | — | — |
| 2018-08-21 | $27.27 | $27.27 | 1,930,800 | — | — |
| 2018-08-20 | $26.72 | $26.72 | 956,500 | — | — |
| 2018-08-17 | $26.58 | $26.58 | 1,336,700 | — | — |
| 2018-08-16 | $26.33 | $26.33 | 1,208,600 | — | — |
| 2018-08-15 | $26.01 | $26.01 | 1,142,300 | — | — |
| 2018-08-14 | $26.23 | $26.23 | 1,167,100 | — | — |
| 2018-08-13 | $26.09 | $26.09 | 1,422,200 | — | — |
| 2018-08-10 | $26.09 | $26.09 | 1,203,400 | — | — |
| 2018-08-09 | $26.00 | $26.00 | 813,300 | — | — |
| 2018-08-08 | $25.89 | $25.89 | 1,208,700 | — | — |
| 2018-08-07 | $25.84 | $25.84 | 1,624,300 | — | — |
| 2018-08-06 | $25.68 | $25.68 | 1,421,200 | — | — |
| 2018-08-03 | $25.53 | $25.53 | 1,084,500 | — | — |
| 2018-08-02 | $25.43 | $25.43 | 1,247,400 | — | — |
| 2018-08-01 | $25.36 | $25.36 | 1,307,000 | — | — |
| 2018-07-31 | $25.40 | $25.40 | 1,180,700 | — | — |
| 2018-07-30 | $25.37 | $25.37 | 2,020,300 | — | — |
| 2018-07-27 | $25.36 | $25.36 | 1,832,600 | — | — |
| 2018-07-26 | $25.86 | $25.86 | 1,789,900 | — | — |
| 2018-07-25 | $25.74 | $25.74 | 1,439,100 | — | — |
| 2018-07-24 | $25.78 | $25.78 | 2,074,600 | — | — |
| 2018-07-23 | $25.75 | $25.75 | 1,602,100 | — | — |
| 2018-07-20 | $25.83 | $25.83 | 1,516,700 | — | — |
| 2018-07-19 | $26.02 | $26.02 | 1,660,500 | — | — |
| 2018-07-18 | $26.20 | $26.20 | 4,142,600 | — | — |
| 2018-07-17 | $26.95 | $26.95 | 1,468,200 | — | — |
| 2018-07-16 | $26.86 | $26.86 | 1,654,800 | — | — |
| 2018-07-13 | $26.99 | $26.99 | 1,881,800 | — | — |
| 2018-07-12 | $27.35 | $27.35 | 2,607,600 | — | — |
| 2018-07-11 | $27.14 | $27.14 | 1,855,100 | — | — |
| 2018-07-10 | $27.48 | $27.48 | 1,968,400 | — | — |
| 2018-07-09 | $27.37 | $27.37 | 1,581,900 | — | — |
| 2018-07-06 | $27.17 | $27.17 | 1,709,700 | — | — |
| 2018-07-05 | $26.97 | $26.97 | 993,700 | — | — |
| 2018-07-03 | $26.63 | $26.63 | 899,100 | — | — |
| 2018-07-02 | $26.95 | $26.95 | 1,695,800 | — | — |
| 2018-06-29 | $26.51 | $26.51 | 3,416,600 | — | — |
| 2018-06-28 | $26.07 | $26.07 | 2,907,200 | — | — |
| 2018-06-27 | $25.62 | $25.62 | 2,542,400 | — | — |
| 2018-06-26 | $25.95 | $25.95 | 3,398,500 | — | — |
| 2018-06-25 | $25.70 | $25.70 | 4,891,600 | — | — |
| 2018-06-22 | $24.87 | $24.87 | 2,760,500 | — | — |
| 2018-06-21 | $25.34 | $25.34 | 2,957,400 | — | — |
| 2018-06-20 | $25.52 | $25.52 | 1,854,700 | — | — |
| 2018-06-19 | $25.18 | $25.18 | 2,567,700 | — | — |
| 2018-06-18 | $25.11 | $25.11 | 2,645,300 | — | — |
| 2018-06-15 | $25.01 | $25.01 | 3,352,500 | — | — |
| 2018-06-14 | $24.95 | $24.95 | 1,785,800 | — | — |
| 2018-06-13 | $24.82 | $24.82 | 1,906,500 | — | — |
| 2018-06-12 | $24.81 | $24.81 | 3,695,100 | — | — |
| 2018-06-11 | $24.53 | $24.53 | 1,906,800 | — | — |
| 2018-06-08 | $24.32 | $24.32 | 3,338,400 | — | — |
| 2018-06-07 | $24.37 | $24.37 | 3,086,600 | — | — |
| 2018-06-06 | $24.47 | $24.47 | 3,479,000 | — | — |
| 2018-06-05 | $24.11 | $24.11 | 2,962,300 | — | — |
| 2018-06-04 | $23.73 | $23.73 | 4,273,000 | — | — |
| 2018-06-01 | $23.41 | $23.41 | 7,468,000 | — | — |
| 2018-05-31 | $23.05 | $23.05 | 10,190,400 | — | — |
| 2018-05-30 | $24.06 | $24.06 | 6,715,600 | — | — |
| 2018-05-29 | $24.52 | $24.52 | 3,273,900 | — | — |
| 2018-05-25 | $24.96 | $24.96 | 2,392,900 | — | — |
| 2018-05-24 | $24.79 | $24.79 | 3,713,200 | — | — |
| 2018-05-23 | $24.51 | $24.51 | 2,000,200 | — | — |
| 2018-05-22 | $24.62 | $24.62 | 2,823,100 | — | — |
| 2018-05-21 | $24.71 | $24.71 | 3,957,600 | — | — |
| 2018-05-18 | $25.30 | $25.30 | 2,033,700 | — | — |
| 2018-05-17 | $25.35 | $25.35 | 2,482,500 | — | — |
| 2018-05-16 | $25.38 | $25.38 | 4,583,500 | — | — |
| 2018-05-15 | $25.22 | $25.22 | 2,916,500 | — | — |
| 2018-05-14 | $25.11 | $25.11 | 4,563,200 | — | — |
| 2018-05-11 | $25.65 | $25.65 | 4,310,700 | — | — |
| 2018-05-10 | $25.91 | $25.91 | 5,887,700 | — | — |
| 2018-05-09 | $26.88 | $26.88 | 2,709,400 | — | — |
| 2018-05-08 | $26.74 | $26.74 | 2,646,700 | — | — |
| 2018-05-07 | $26.55 | $26.55 | 2,326,200 | — | — |
| 2018-05-04 | $26.44 | $26.44 | 2,247,000 | — | — |
| 2018-05-03 | $26.23 | $26.23 | 1,777,900 | — | — |
| 2018-05-02 | $25.92 | $25.92 | 2,091,300 | — | — |
| 2018-05-01 | $25.80 | $25.80 | 1,834,100 | — | — |
| 2018-04-30 | $25.75 | $25.75 | 2,418,300 | — | — |
| 2018-04-27 | $26.01 | $26.01 | 1,927,200 | — | — |
| 2018-04-26 | $26.13 | $26.13 | 11,212,800 | — | — |
| 2018-04-25 | $26.62 | $26.62 | 3,866,500 | — | — |
| 2018-04-24 | $26.85 | $26.85 | 4,583,800 | — | — |
| 2018-04-23 | $26.29 | $26.29 | 1,876,300 | — | — |
| 2018-04-20 | $26.55 | $26.55 | 2,170,800 | — | — |
| 2018-04-19 | $26.21 | $26.21 | 1,499,300 | — | — |
| 2018-04-18 | $26.35 | $26.35 | 1,854,900 | — | — |
| 2018-04-17 | $26.53 | $26.53 | 3,619,900 | — | — |
| 2018-04-16 | $25.70 | $25.70 | 2,214,300 | — | — |
| 2018-04-13 | $25.61 | $25.61 | 1,819,400 | — | — |
| 2018-04-12 | $25.76 | $25.76 | 3,473,700 | — | — |
| 2018-04-11 | $25.78 | $25.78 | 2,221,700 | — | — |
| 2018-04-10 | $25.71 | $25.71 | 2,352,200 | — | — |
| 2018-04-09 | $25.11 | $25.11 | 1,996,000 | — | — |
| 2018-04-06 | $25.04 | $25.04 | 2,128,700 | — | — |
| 2018-04-05 | $25.42 | $25.42 | 1,865,600 | — | — |
| 2018-04-04 | $25.45 | $25.45 | 2,976,900 | — | — |
| 2018-04-03 | $25.03 | $25.03 | 1,941,800 | — | — |
| 2018-04-02 | $25.31 | $25.31 | 2,410,400 | — | — |
| 2018-03-29 | $25.90 | $25.90 | 1,948,300 | — | — |
| 2018-03-28 | $25.32 | $25.32 | 2,953,500 | — | — |
| 2018-03-27 | $25.85 | $25.85 | 3,865,700 | — | — |
| 2018-03-26 | $25.62 | $25.62 | 2,598,200 | — | — |
| 2018-03-23 | $25.50 | $25.50 | 1,995,400 | — | — |
| 2018-03-22 | $26.02 | $26.02 | 2,387,700 | — | — |
| 2018-03-21 | $26.57 | $26.57 | 3,322,800 | — | — |
| 2018-03-20 | $26.60 | $26.60 | 2,783,700 | — | — |
| 2018-03-19 | $26.69 | $26.69 | 3,007,800 | — | — |
| 2018-03-16 | $27.20 | $27.20 | 3,676,300 | — | — |
| 2018-03-15 | $27.27 | $27.27 | 2,140,400 | — | — |
| 2018-03-14 | $26.94 | $26.94 | 3,570,600 | — | — |
| 2018-03-13 | $27.49 | $27.49 | 5,199,000 | — | — |
| 2018-03-12 | $27.13 | $27.13 | 3,761,800 | — | — |
| 2018-03-09 | $27.05 | $27.05 | 5,154,200 | — | — |
| 2018-03-08 | $26.55 | $26.55 | 5,845,600 | — | — |
| 2018-03-07 | $26.44 | $26.44 | 7,782,900 | — | — |
| 2018-03-06 | $25.71 | $25.71 | 17,807,900 | — | — |
| 2018-03-05 | $23.36 | $23.36 | 7,477,900 | — | — |
| 2018-03-02 | $23.49 | $23.49 | 2,592,600 | — | — |
| 2018-03-01 | $23.32 | $23.32 | 1,972,800 | — | — |
| 2018-02-28 | $23.17 | $23.17 | 2,910,400 | — | — |
| 2018-02-27 | $23.65 | $23.65 | 2,934,700 | — | — |
| 2018-02-26 | $23.70 | $23.70 | 2,410,900 | — | — |
| 2018-02-23 | $23.34 | $23.34 | 2,044,300 | — | — |
| 2018-02-22 | $23.00 | $23.00 | 1,666,600 | — | — |
| 2018-02-21 | $23.16 | $23.16 | 2,491,600 | — | — |
| 2018-02-20 | $23.04 | $23.04 | 3,030,600 | — | — |
| 2018-02-16 | $23.23 | $23.23 | 2,607,700 | — | — |
| 2018-02-15 | $23.17 | $23.17 | 3,093,200 | — | — |
| 2018-02-14 | $23.20 | $23.20 | 5,475,700 | — | — |
| 2018-02-13 | $22.67 | $22.67 | 2,722,500 | — | — |
| 2018-02-12 | $22.39 | $22.39 | 2,314,200 | — | — |
| 2018-02-09 | $22.25 | $22.25 | 4,135,300 | — | — |
| 2018-02-08 | $22.34 | $22.34 | 4,025,600 | — | — |
| 2018-02-07 | $22.29 | $22.29 | 4,337,900 | — | — |
| 2018-02-06 | $22.70 | $22.70 | 6,840,600 | — | — |
| 2018-02-05 | $21.04 | $21.04 | 4,114,900 | — | — |
| 2018-02-02 | $22.07 | $22.07 | 3,211,000 | — | — |
| 2018-02-01 | $21.91 | $21.91 | 2,611,400 | — | — |
| 2018-01-31 | $21.28 | $21.28 | 1,508,700 | — | — |
| 2018-01-30 | $21.35 | $21.35 | 2,029,500 | — | — |
| 2018-01-29 | $21.28 | $21.28 | 1,696,700 | — | — |
| 2018-01-26 | $21.42 | $21.42 | 1,044,300 | — | — |
| 2018-01-25 | $21.27 | $21.27 | 2,080,800 | — | — |
| 2018-01-24 | $21.58 | $21.58 | 2,727,100 | — | — |
| 2018-01-23 | $22.01 | $22.01 | 1,393,300 | — | — |
| 2018-01-22 | $22.12 | $22.12 | 3,632,800 | — | — |
| 2018-01-19 | $21.85 | $21.85 | 3,178,900 | — | — |
| 2018-01-18 | $22.04 | $22.04 | 4,272,600 | — | — |
| 2018-01-17 | $22.87 | $22.87 | 2,831,300 | — | — |
| 2018-01-16 | $22.56 | $22.56 | 3,737,600 | — | — |
| 2018-01-12 | $21.94 | $21.94 | 1,866,200 | — | — |
| 2018-01-11 | $21.88 | $21.88 | 1,995,400 | — | — |
| 2018-01-10 | $21.67 | $21.67 | 1,451,100 | — | — |
| 2018-01-09 | $21.93 | $21.93 | 2,287,800 | — | — |
| 2018-01-08 | $22.17 | $22.17 | 2,817,800 | — | — |
| 2018-01-05 | $21.54 | $21.54 | 2,944,400 | — | — |
| 2018-01-04 | $21.78 | $21.78 | 3,702,700 | — | — |
| 2018-01-03 | $21.40 | $21.40 | 2,008,700 | — | — |
| 2018-01-02 | $21.22 | $21.22 | 1,898,000 | — | — |