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
- 1970-01-02 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 | $28.23 | $743.07 | 3,579,000 | — | — |
| 2018-12-28 | $28.00 | $737.02 | 3,812,500 | — | — |
| 2018-12-27 | $28.09 | $739.39 | 5,702,100 | — | — |
| 2018-12-26 | $27.65 | $727.81 | 4,880,200 | — | — |
| 2018-12-24 | $27.22 | $716.49 | 2,966,600 | — | — |
| 2018-12-21 | $28.37 | $746.76 | 9,960,000 | — | — |
| 2018-12-20 | $28.40 | $747.55 | 6,270,200 | — | — |
| 2018-12-19 | $28.39 | $747.29 | 5,648,000 | — | — |
| 2018-12-18 | $28.30 | $744.92 | 6,869,100 | — | — |
| 2018-12-17 | $28.91 | $760.97 | 9,647,000 | — | — |
| 2018-12-14 | $29.30 | $771.24 | 6,420,800 | — | — |
| 2018-12-13 | $29.34 | $772.29 | 8,195,700 | — | — |
| 2018-12-12 | $28.89 | $760.45 | 5,872,000 | — | — |
| 2018-12-11 | $28.78 | $757.55 | 5,297,900 | — | — |
| 2018-12-10 | $28.46 | $749.13 | 4,129,100 | — | — |
| 2018-12-07 | $28.38 | $747.02 | 5,079,200 | — | — |
| 2018-12-06 | $28.17 | $741.50 | 4,954,300 | — | — |
| 2018-12-04 | $28.05 | $738.34 | 6,221,600 | — | — |
| 2018-12-03 | $28.37 | $746.76 | 5,462,000 | — | — |
| 2018-11-30 | $28.01 | $737.28 | 6,082,900 | — | — |
| 2018-11-29 | $27.74 | $730.18 | 5,342,300 | — | — |
| 2018-11-28 | $28.01 | $737.28 | 4,747,100 | — | — |
| 2018-11-27 | $27.95 | $735.70 | 3,041,000 | — | — |
| 2018-11-26 | $27.81 | $732.02 | 4,387,000 | — | — |
| 2018-11-23 | $27.65 | $727.81 | 2,193,200 | — | — |
| 2018-11-21 | $27.81 | $732.02 | 4,565,000 | — | — |
| 2018-11-20 | $27.85 | $733.07 | 3,300,600 | — | — |
| 2018-11-19 | $27.97 | $736.23 | 4,004,000 | — | — |
| 2018-11-16 | $27.73 | $729.91 | 5,674,100 | — | — |
| 2018-11-15 | $27.55 | $725.18 | 6,089,900 | — | — |
| 2018-11-14 | $27.46 | $722.81 | 5,102,600 | — | — |
| 2018-11-13 | $28.22 | $735.49 | 5,826,300 | — | — |
| 2018-11-12 | $28.10 | $732.37 | 3,971,300 | — | — |
| 2018-11-09 | $28.13 | $733.15 | 4,999,700 | — | — |
| 2018-11-08 | $28.06 | $731.32 | 6,806,200 | — | — |
| 2018-11-07 | $28.32 | $738.10 | 6,670,500 | — | — |
| 2018-11-06 | $27.80 | $724.55 | 3,969,600 | — | — |
| 2018-11-05 | $27.49 | $716.47 | 3,788,000 | — | — |
| 2018-11-02 | $26.96 | $702.65 | 4,177,500 | — | — |
| 2018-11-01 | $27.19 | $708.65 | 3,889,700 | — | — |
| 2018-10-31 | $27.01 | $703.96 | 5,600,700 | — | — |
| 2018-10-30 | $27.30 | $711.52 | 4,479,300 | — | — |
| 2018-10-29 | $27.22 | $709.43 | 3,933,200 | — | — |
| 2018-10-26 | $27.17 | $708.13 | 5,102,600 | — | — |
| 2018-10-25 | $27.75 | $723.24 | 6,621,600 | — | — |
| 2018-10-24 | $27.91 | $727.41 | 6,188,900 | — | — |
| 2018-10-23 | $27.67 | $721.16 | 5,157,300 | — | — |
| 2018-10-22 | $27.81 | $724.81 | 4,400,500 | — | — |
| 2018-10-19 | $28.12 | $732.89 | 4,859,800 | — | — |
| 2018-10-18 | $27.76 | $723.50 | 4,661,700 | — | — |
| 2018-10-17 | $27.56 | $718.29 | 3,526,200 | — | — |
| 2018-10-16 | $27.75 | $723.24 | 4,029,100 | — | — |
| 2018-10-15 | $27.55 | $718.03 | 5,247,800 | — | — |
| 2018-10-12 | $27.34 | $712.56 | 7,071,300 | — | — |
| 2018-10-11 | $27.15 | $707.61 | 5,412,400 | — | — |
| 2018-10-10 | $27.88 | $726.63 | 6,935,400 | — | — |
| 2018-10-09 | $28.13 | $733.15 | 5,600,400 | — | — |
| 2018-10-08 | $27.95 | $728.46 | 5,810,800 | — | — |
| 2018-10-05 | $27.73 | $722.72 | 6,178,600 | — | — |
| 2018-10-04 | $27.28 | $710.99 | 6,112,000 | — | — |
| 2018-10-03 | $27.32 | $712.04 | 8,010,300 | — | — |
| 2018-10-02 | $27.91 | $727.41 | 10,114,600 | — | — |
| 2018-10-01 | $27.54 | $717.77 | 5,079,800 | — | — |
| 2018-09-28 | $27.65 | $720.64 | 16,733,300 | — | — |
| 2018-09-27 | $27.42 | $714.64 | 21,037,200 | — | — |
| 2018-09-26 | $27.25 | $710.21 | 57,295,500 | — | — |
| 2018-09-25 | $27.65 | $720.64 | 11,382,000 | — | — |
| 2018-09-24 | $27.82 | $725.07 | 2,411,100 | — | — |
| 2018-09-21 | $28.03 | $730.54 | 5,666,100 | — | — |
| 2018-09-20 | $28.00 | $729.76 | 2,217,300 | — | — |
| 2018-09-19 | $27.91 | $727.41 | 2,459,100 | — | — |
| 2018-09-18 | $28.60 | $745.40 | 2,625,500 | — | — |
| 2018-09-17 | $28.78 | $750.09 | 2,741,900 | — | — |
| 2018-09-14 | $28.92 | $753.74 | 4,604,100 | — | — |
| 2018-09-13 | $28.78 | $750.09 | 3,485,800 | — | — |
| 2018-09-12 | $28.58 | $744.88 | 2,080,700 | — | — |
| 2018-09-11 | $28.76 | $749.57 | 1,960,500 | — | — |
| 2018-09-10 | $28.73 | $748.79 | 1,747,600 | — | — |
| 2018-09-07 | $28.51 | $743.05 | 2,139,500 | — | — |
| 2018-09-06 | $28.90 | $753.22 | 2,953,200 | — | — |
| 2018-09-05 | $28.92 | $753.74 | 4,729,500 | — | — |
| 2018-09-04 | $27.92 | $727.67 | 3,379,600 | — | — |
| 2018-08-31 | $27.79 | $724.29 | 2,625,600 | — | — |
| 2018-08-30 | $27.77 | $723.77 | 2,117,000 | — | — |
| 2018-08-29 | $27.79 | $724.29 | 1,886,800 | — | — |
| 2018-08-28 | $27.55 | $718.03 | 2,092,500 | — | — |
| 2018-08-27 | $27.68 | $721.42 | 1,376,600 | — | — |
| 2018-08-24 | $27.88 | $726.63 | 2,553,600 | — | — |
| 2018-08-23 | $27.71 | $722.20 | 2,074,500 | — | — |
| 2018-08-22 | $27.83 | $725.33 | 1,626,000 | — | — |
| 2018-08-21 | $28.06 | $731.32 | 2,138,200 | — | — |
| 2018-08-20 | $28.35 | $738.88 | 2,443,400 | — | — |
| 2018-08-17 | $28.29 | $737.32 | 3,546,000 | — | — |
| 2018-08-16 | $28.29 | $737.32 | 4,620,600 | — | — |
| 2018-08-15 | $27.95 | $728.46 | 2,572,200 | — | — |
| 2018-08-14 | $28.13 | $725.90 | 2,538,600 | — | — |
| 2018-08-13 | $28.22 | $728.23 | 2,091,400 | — | — |
| 2018-08-10 | $28.13 | $725.90 | 2,973,300 | — | — |
| 2018-08-09 | $28.20 | $727.71 | 1,866,300 | — | — |
| 2018-08-08 | $28.24 | $728.74 | 2,127,100 | — | — |
| 2018-08-07 | $28.28 | $729.77 | 2,449,400 | — | — |
| 2018-08-06 | $28.27 | $729.52 | 3,699,200 | — | — |
| 2018-08-03 | $27.97 | $721.77 | 2,751,600 | — | — |
| 2018-08-02 | $28.11 | $725.39 | 2,634,800 | — | — |
| 2018-08-01 | $27.93 | $720.74 | 3,618,200 | — | — |
| 2018-07-31 | $28.48 | $734.93 | 4,365,600 | — | — |
| 2018-07-30 | $28.03 | $723.32 | 2,546,800 | — | — |
| 2018-07-27 | $28.16 | $726.68 | 2,710,500 | — | — |
| 2018-07-26 | $28.17 | $726.93 | 3,062,300 | — | — |
| 2018-07-25 | $28.10 | $725.13 | 3,755,600 | — | — |
| 2018-07-24 | $27.93 | $720.74 | 6,294,500 | — | — |
| 2018-07-23 | $27.64 | $713.26 | 3,427,700 | — | — |
| 2018-07-20 | $27.76 | $716.35 | 2,364,300 | — | — |
| 2018-07-19 | $28.02 | $723.06 | 3,368,600 | — | — |
| 2018-07-18 | $27.61 | $712.48 | 3,113,900 | — | — |
| 2018-07-17 | $27.71 | $715.06 | 1,630,200 | — | — |
| 2018-07-16 | $27.73 | $715.58 | 2,036,500 | — | — |
| 2018-07-13 | $27.76 | $716.35 | 1,978,400 | — | — |
| 2018-07-12 | $27.83 | $718.16 | 4,647,000 | — | — |
| 2018-07-11 | $27.51 | $709.90 | 3,167,800 | — | — |
| 2018-07-10 | $27.11 | $699.58 | 4,669,700 | — | — |
| 2018-07-09 | $26.92 | $694.68 | 4,217,200 | — | — |
| 2018-07-06 | $27.94 | $721.00 | 2,294,300 | — | — |
| 2018-07-05 | $27.75 | $716.10 | 3,538,600 | — | — |
| 2018-07-03 | $27.61 | $712.48 | 2,342,600 | — | — |
| 2018-07-02 | $27.57 | $711.45 | 3,652,500 | — | — |
| 2018-06-29 | $27.71 | $715.06 | 3,354,400 | — | — |
| 2018-06-28 | $27.56 | $711.19 | 4,000,800 | — | — |
| 2018-06-27 | $27.56 | $711.19 | 3,143,900 | — | — |
| 2018-06-26 | $27.33 | $705.26 | 5,472,300 | — | — |
| 2018-06-25 | $27.19 | $701.65 | 4,149,500 | — | — |
| 2018-06-22 | $26.62 | $686.94 | 3,397,100 | — | — |
| 2018-06-21 | $26.52 | $684.36 | 3,477,100 | — | — |
| 2018-06-20 | $26.31 | $678.94 | 2,698,500 | — | — |
| 2018-06-19 | $26.38 | $680.74 | 2,564,500 | — | — |
| 2018-06-18 | $26.08 | $673.00 | 2,893,000 | — | — |
| 2018-06-15 | $25.89 | $668.10 | 5,972,500 | — | — |
| 2018-06-14 | $26.18 | $675.58 | 3,977,800 | — | — |
| 2018-06-13 | $25.64 | $661.65 | 4,327,300 | — | — |
| 2018-06-12 | $25.91 | $668.61 | 5,509,200 | — | — |
| 2018-06-11 | $25.22 | $650.81 | 2,434,300 | — | — |
| 2018-06-08 | $25.35 | $654.16 | 2,999,400 | — | — |
| 2018-06-07 | $25.41 | $655.71 | 3,008,000 | — | — |
| 2018-06-06 | $25.21 | $650.55 | 2,916,600 | — | — |
| 2018-06-05 | $25.66 | $662.16 | 3,974,200 | — | — |
| 2018-06-04 | $25.63 | $661.39 | 3,768,900 | — | — |
| 2018-06-01 | $25.66 | $662.16 | 4,537,200 | — | — |
| 2018-05-31 | $26.13 | $674.29 | 5,086,600 | — | — |
| 2018-05-30 | $26.12 | $674.03 | 5,890,700 | — | — |
| 2018-05-29 | $25.84 | $666.81 | 4,411,300 | — | — |
| 2018-05-25 | $25.98 | $670.42 | 2,693,800 | — | — |
| 2018-05-24 | $26.17 | $675.32 | 3,115,400 | — | — |
| 2018-05-23 | $25.86 | $667.32 | 4,846,800 | — | — |
| 2018-05-22 | $25.41 | $655.71 | 2,824,000 | — | — |
| 2018-05-21 | $25.22 | $650.81 | 3,874,900 | — | — |
| 2018-05-18 | $25.33 | $653.65 | 3,239,400 | — | — |
| 2018-05-17 | $25.29 | $652.62 | 3,179,000 | — | — |
| 2018-05-16 | $25.50 | $658.03 | 3,850,500 | — | — |
| 2018-05-15 | $26.06 | $665.31 | 5,622,300 | — | — |
| 2018-05-14 | $26.49 | $676.29 | 4,872,200 | — | — |
| 2018-05-11 | $26.68 | $681.14 | 2,331,100 | — | — |
| 2018-05-10 | $26.64 | $680.12 | 5,820,000 | — | — |
| 2018-05-09 | $26.27 | $670.67 | 6,077,900 | — | — |
| 2018-05-08 | $26.55 | $677.82 | 10,349,200 | — | — |
| 2018-05-07 | $26.63 | $679.86 | 8,590,800 | — | — |
| 2018-05-04 | $26.39 | $673.74 | 8,659,000 | — | — |
| 2018-05-03 | $25.38 | $647.95 | 6,267,400 | — | — |
| 2018-05-02 | $25.46 | $649.99 | 5,013,100 | — | — |
| 2018-05-01 | $25.44 | $649.48 | 5,886,300 | — | — |
| 2018-04-30 | $25.33 | $646.67 | 5,040,100 | — | — |
| 2018-04-27 | $25.47 | $650.25 | 8,006,100 | — | — |
| 2018-04-26 | $25.11 | $641.06 | 8,207,100 | — | — |
| 2018-04-25 | $24.92 | $636.21 | 8,430,600 | — | — |
| 2018-04-24 | $25.36 | $647.44 | 11,269,300 | — | — |
| 2018-04-23 | $25.94 | $662.25 | 9,942,800 | — | — |
| 2018-04-20 | $26.68 | $681.14 | 5,112,000 | — | — |
| 2018-04-19 | $26.98 | $688.80 | 3,098,400 | — | — |
| 2018-04-18 | $27.14 | $692.88 | 2,124,500 | — | — |
| 2018-04-17 | $27.17 | $693.65 | 4,225,000 | — | — |
| 2018-04-16 | $27.07 | $691.10 | 3,120,700 | — | — |
| 2018-04-13 | $26.67 | $680.88 | 2,902,400 | — | — |
| 2018-04-12 | $26.53 | $677.31 | 3,119,300 | — | — |
| 2018-04-11 | $26.83 | $684.97 | 2,973,500 | — | — |
| 2018-04-10 | $27.10 | $691.86 | 2,938,600 | — | — |
| 2018-04-09 | $27.13 | $692.63 | 3,886,100 | — | — |
| 2018-04-06 | $26.89 | $686.50 | 5,287,900 | — | — |
| 2018-04-05 | $27.29 | $696.71 | 4,783,000 | — | — |
| 2018-04-04 | $27.20 | $694.42 | 4,033,800 | — | — |
| 2018-04-03 | $27.08 | $691.35 | 4,728,700 | — | — |
| 2018-04-02 | $26.98 | $688.80 | 3,697,200 | — | — |
| 2018-03-29 | $27.40 | $699.52 | 6,023,700 | — | — |
| 2018-03-28 | $26.95 | $688.03 | 5,207,200 | — | — |
| 2018-03-27 | $27.09 | $691.61 | 7,689,900 | — | — |
| 2018-03-26 | $26.84 | $685.23 | 4,171,600 | — | — |
| 2018-03-23 | $26.50 | $676.55 | 5,078,500 | — | — |
| 2018-03-22 | $26.73 | $682.42 | 7,524,500 | — | — |
| 2018-03-21 | $26.84 | $685.23 | 6,536,500 | — | — |
| 2018-03-20 | $26.81 | $684.46 | 7,629,600 | — | — |
| 2018-03-19 | $26.95 | $688.03 | 4,955,400 | — | — |
| 2018-03-16 | $27.15 | $693.14 | 13,786,600 | — | — |
| 2018-03-15 | $26.92 | $687.27 | 9,482,000 | — | — |
| 2018-03-14 | $27.05 | $690.59 | 9,242,800 | — | — |
| 2018-03-13 | $27.31 | $697.22 | 3,492,700 | — | — |
| 2018-03-12 | $27.43 | $700.29 | 4,252,900 | — | — |
| 2018-03-09 | $27.13 | $692.63 | 4,032,900 | — | — |
| 2018-03-08 | $27.09 | $691.61 | 4,357,900 | — | — |
| 2018-03-07 | $26.71 | $681.91 | 3,239,900 | — | — |
| 2018-03-06 | $26.77 | $683.44 | 3,545,100 | — | — |
| 2018-03-05 | $27.15 | $693.14 | 4,651,000 | — | — |
| 2018-03-02 | $26.69 | $681.40 | 3,971,100 | — | — |
| 2018-03-01 | $26.72 | $682.16 | 5,152,500 | — | — |
| 2018-02-28 | $27.05 | $690.59 | 5,170,200 | — | — |
| 2018-02-27 | $27.25 | $695.69 | 3,911,900 | — | — |
| 2018-02-26 | $27.79 | $709.48 | 3,515,600 | — | — |
| 2018-02-23 | $27.73 | $707.95 | 3,971,300 | — | — |
| 2018-02-22 | $27.00 | $689.31 | 5,750,500 | — | — |
| 2018-02-21 | $26.23 | $669.65 | 3,811,900 | — | — |
| 2018-02-20 | $26.73 | $682.42 | 3,638,100 | — | — |
| 2018-02-16 | $26.91 | $687.01 | 3,285,000 | — | — |
| 2018-02-15 | $26.76 | $683.18 | 3,202,800 | — | — |
| 2018-02-14 | $26.19 | $668.63 | 2,990,000 | — | — |
| 2018-02-13 | $26.77 | $676.34 | 3,354,700 | — | — |
| 2018-02-12 | $26.73 | $675.33 | 2,870,900 | — | — |
| 2018-02-09 | $26.50 | $669.52 | 4,156,900 | — | — |
| 2018-02-08 | $25.85 | $653.10 | 5,480,900 | — | — |
| 2018-02-07 | $26.36 | $665.98 | 5,097,700 | — | — |
| 2018-02-06 | $26.32 | $664.97 | 6,675,100 | — | — |
| 2018-02-05 | $26.91 | $679.88 | 4,794,200 | — | — |
| 2018-02-02 | $27.55 | $696.05 | 4,374,300 | — | — |
| 2018-02-01 | $27.72 | $700.34 | 5,210,800 | — | — |
| 2018-01-31 | $28.18 | $711.96 | 4,541,000 | — | — |
| 2018-01-30 | $27.82 | $702.87 | 4,479,500 | — | — |
| 2018-01-29 | $27.73 | $700.59 | 4,638,600 | — | — |
| 2018-01-26 | $28.46 | $719.04 | 3,052,600 | — | — |
| 2018-01-25 | $28.38 | $717.02 | 4,441,800 | — | — |
| 2018-01-24 | $28.14 | $710.95 | 4,402,500 | — | — |
| 2018-01-23 | $28.08 | $709.44 | 2,774,200 | — | — |
| 2018-01-22 | $27.79 | $702.11 | 2,902,200 | — | — |
| 2018-01-19 | $27.80 | $702.36 | 3,563,900 | — | — |
| 2018-01-18 | $27.83 | $703.12 | 4,415,100 | — | — |
| 2018-01-17 | $27.88 | $704.38 | 4,922,900 | — | — |
| 2018-01-16 | $27.52 | $695.29 | 4,905,900 | — | — |
| 2018-01-12 | $27.37 | $691.50 | 3,957,900 | — | — |
| 2018-01-11 | $27.43 | $693.02 | 3,610,000 | — | — |
| 2018-01-10 | $27.26 | $688.72 | 4,141,600 | — | — |
| 2018-01-09 | $27.76 | $701.35 | 2,614,700 | — | — |
| 2018-01-08 | $28.04 | $708.43 | 4,733,600 | — | — |
| 2018-01-05 | $27.87 | $704.13 | 4,535,100 | — | — |
| 2018-01-04 | $27.99 | $707.16 | 4,774,800 | — | — |
| 2018-01-03 | $27.96 | $706.41 | 3,318,100 | — | — |
| 2018-01-02 | $28.02 | $707.92 | 2,553,700 | — | — |