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
- 2002-10-16 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 | $31.20 | $34.89 | 1,259,500 | — | — |
| 2018-12-28 | $31.16 | $34.84 | 1,612,500 | — | — |
| 2018-12-27 | $30.89 | $34.54 | 2,168,500 | — | — |
| 2018-12-26 | $31.59 | $35.32 | 1,676,000 | — | — |
| 2018-12-24 | $29.77 | $33.29 | 896,100 | — | — |
| 2018-12-21 | $30.33 | $33.92 | 3,594,300 | — | — |
| 2018-12-20 | $31.40 | $35.11 | 2,393,400 | — | — |
| 2018-12-19 | $32.47 | $36.31 | 2,049,000 | — | — |
| 2018-12-18 | $33.35 | $37.29 | 1,772,000 | — | — |
| 2018-12-17 | $33.45 | $37.40 | 1,805,600 | — | — |
| 2018-12-14 | $34.60 | $38.69 | 1,795,200 | — | — |
| 2018-12-13 | $34.16 | $38.20 | 2,429,300 | — | — |
| 2018-12-12 | $35.47 | $39.41 | 2,869,500 | — | — |
| 2018-12-11 | $36.82 | $40.91 | 2,864,200 | — | — |
| 2018-12-10 | $37.00 | $41.11 | 3,145,900 | — | — |
| 2018-12-07 | $36.34 | $40.38 | 4,728,500 | — | — |
| 2018-12-06 | $35.71 | $39.68 | 2,903,000 | — | — |
| 2018-12-04 | $36.34 | $40.38 | 3,284,900 | — | — |
| 2018-12-03 | $37.30 | $41.44 | 4,934,000 | — | — |
| 2018-11-30 | $35.98 | $39.98 | 3,605,900 | — | — |
| 2018-11-29 | $35.52 | $39.47 | 6,050,500 | — | — |
| 2018-11-28 | $37.26 | $41.40 | 8,799,700 | — | — |
| 2018-11-27 | $36.33 | $40.37 | 6,951,000 | — | — |
| 2018-11-26 | $35.99 | $39.99 | 4,441,100 | — | — |
| 2018-11-23 | $34.78 | $38.64 | 817,800 | — | — |
| 2018-11-21 | $35.10 | $39.00 | 2,093,300 | — | — |
| 2018-11-20 | $34.38 | $38.20 | 2,741,600 | — | — |
| 2018-11-19 | $35.42 | $39.36 | 3,164,200 | — | — |
| 2018-11-16 | $36.83 | $40.92 | 3,200,500 | — | — |
| 2018-11-15 | $38.28 | $42.53 | 2,900,800 | — | — |
| 2018-11-14 | $37.56 | $41.73 | 3,169,600 | — | — |
| 2018-11-13 | $38.71 | $43.01 | 3,765,500 | — | — |
| 2018-11-12 | $37.45 | $41.61 | 2,856,100 | — | — |
| 2018-11-09 | $37.17 | $41.30 | 2,157,100 | — | — |
| 2018-11-08 | $38.10 | $42.33 | 2,279,600 | — | — |
| 2018-11-07 | $36.80 | $40.89 | 3,058,800 | — | — |
| 2018-11-06 | $37.51 | $41.68 | 3,229,900 | — | — |
| 2018-11-05 | $37.38 | $41.53 | 2,859,100 | — | — |
| 2018-11-02 | $36.50 | $40.56 | 1,895,900 | — | — |
| 2018-11-01 | $35.85 | $39.83 | 2,642,100 | — | — |
| 2018-10-31 | $35.37 | $39.30 | 3,858,500 | — | — |
| 2018-10-30 | $36.98 | $41.09 | 3,585,800 | — | — |
| 2018-10-29 | $34.62 | $38.47 | 3,412,200 | — | — |
| 2018-10-26 | $33.05 | $36.72 | 2,398,800 | — | — |
| 2018-10-25 | $32.85 | $36.50 | 4,737,500 | — | — |
| 2018-10-24 | $33.23 | $36.92 | 2,444,100 | — | — |
| 2018-10-23 | $33.61 | $37.34 | 1,738,000 | — | — |
| 2018-10-22 | $33.55 | $37.28 | 1,765,600 | — | — |
| 2018-10-19 | $33.78 | $37.53 | 1,972,200 | — | — |
| 2018-10-18 | $34.48 | $38.31 | 2,798,100 | — | — |
| 2018-10-17 | $33.84 | $37.60 | 1,719,800 | — | — |
| 2018-10-16 | $34.25 | $38.06 | 1,885,300 | — | — |
| 2018-10-15 | $33.86 | $37.62 | 2,362,000 | — | — |
| 2018-10-12 | $33.45 | $37.17 | 2,126,400 | — | — |
| 2018-10-11 | $33.31 | $37.01 | 2,828,200 | — | — |
| 2018-10-10 | $33.41 | $37.12 | 2,660,300 | — | — |
| 2018-10-09 | $33.47 | $37.19 | 1,574,000 | — | — |
| 2018-10-08 | $33.42 | $37.13 | 1,952,200 | — | — |
| 2018-10-05 | $33.20 | $36.89 | 2,727,500 | — | — |
| 2018-10-04 | $33.45 | $37.17 | 2,884,000 | — | — |
| 2018-10-03 | $34.05 | $37.83 | 2,360,400 | — | — |
| 2018-10-02 | $34.13 | $37.92 | 2,352,000 | — | — |
| 2018-10-01 | $35.24 | $39.16 | 1,869,800 | — | — |
| 2018-09-28 | $35.48 | $39.42 | 2,878,400 | — | — |
| 2018-09-27 | $35.73 | $39.70 | 2,597,400 | — | — |
| 2018-09-26 | $36.15 | $40.17 | 3,235,500 | — | — |
| 2018-09-25 | $36.76 | $40.84 | 2,746,400 | — | — |
| 2018-09-24 | $36.68 | $40.76 | 2,909,500 | — | — |
| 2018-09-21 | $37.89 | $42.10 | 2,941,500 | — | — |
| 2018-09-20 | $37.14 | $41.27 | 2,591,500 | — | — |
| 2018-09-19 | $37.37 | $41.52 | 1,209,100 | — | — |
| 2018-09-18 | $37.12 | $41.24 | 1,562,500 | — | — |
| 2018-09-17 | $37.02 | $41.13 | 2,637,200 | — | — |
| 2018-09-14 | $36.92 | $41.02 | 2,267,300 | — | — |
| 2018-09-13 | $37.18 | $41.31 | 2,080,500 | — | — |
| 2018-09-12 | $38.20 | $42.19 | 2,122,900 | — | — |
| 2018-09-11 | $39.43 | $43.55 | 1,769,600 | — | — |
| 2018-09-10 | $39.32 | $43.43 | 2,031,400 | — | — |
| 2018-09-07 | $38.08 | $42.06 | 1,870,200 | — | — |
| 2018-09-06 | $38.34 | $42.35 | 2,505,300 | — | — |
| 2018-09-05 | $39.07 | $43.16 | 3,186,500 | — | — |
| 2018-09-04 | $38.52 | $42.55 | 3,989,500 | — | — |
| 2018-08-31 | $37.44 | $41.36 | 8,250,400 | — | — |
| 2018-08-30 | $36.19 | $39.97 | 5,483,500 | — | — |
| 2018-08-29 | $35.60 | $39.32 | 23,118,900 | — | — |
| 2018-08-28 | $36.39 | $40.20 | 5,014,600 | — | — |
| 2018-08-27 | $36.32 | $40.12 | 3,907,200 | — | — |
| 2018-08-24 | $36.02 | $39.79 | 6,348,400 | — | — |
| 2018-08-23 | $38.56 | $42.59 | 3,416,200 | — | — |
| 2018-08-22 | $37.63 | $41.57 | 2,526,600 | — | — |
| 2018-08-21 | $38.05 | $42.03 | 1,882,500 | — | — |
| 2018-08-20 | $37.86 | $41.82 | 2,309,500 | — | — |
| 2018-08-17 | $37.16 | $41.05 | 2,141,200 | — | — |
| 2018-08-16 | $36.39 | $40.20 | 2,276,900 | — | — |
| 2018-08-15 | $36.19 | $39.97 | 2,850,100 | — | — |
| 2018-08-14 | $36.39 | $40.20 | 2,380,800 | — | — |
| 2018-08-13 | $35.14 | $38.81 | 1,605,900 | — | — |
| 2018-08-10 | $34.55 | $38.16 | 1,323,300 | — | — |
| 2018-08-09 | $34.65 | $38.27 | 2,585,500 | — | — |
| 2018-08-08 | $33.69 | $37.21 | 1,875,000 | — | — |
| 2018-08-07 | $34.23 | $37.81 | 1,237,100 | — | — |
| 2018-08-06 | $34.21 | $37.79 | 1,515,900 | — | — |
| 2018-08-03 | $33.53 | $37.04 | 1,816,700 | — | — |
| 2018-08-02 | $33.57 | $37.08 | 1,709,200 | — | — |
| 2018-08-01 | $33.50 | $37.00 | 1,651,600 | — | — |
| 2018-07-31 | $34.14 | $37.71 | 2,076,000 | — | — |
| 2018-07-30 | $33.47 | $36.97 | 1,503,500 | — | — |
| 2018-07-27 | $32.97 | $36.42 | 1,642,800 | — | — |
| 2018-07-26 | $34.10 | $37.67 | 1,841,300 | — | — |
| 2018-07-25 | $33.75 | $37.28 | 1,814,900 | — | — |
| 2018-07-24 | $33.87 | $37.41 | 2,343,100 | — | — |
| 2018-07-23 | $34.99 | $38.65 | 1,372,000 | — | — |
| 2018-07-20 | $35.17 | $38.85 | 1,512,900 | — | — |
| 2018-07-19 | $35.50 | $39.21 | 2,827,200 | — | — |
| 2018-07-18 | $34.64 | $38.26 | 2,321,100 | — | — |
| 2018-07-17 | $33.94 | $37.49 | 1,986,200 | — | — |
| 2018-07-16 | $33.99 | $37.54 | 2,815,400 | — | — |
| 2018-07-13 | $34.54 | $38.15 | 2,543,500 | — | — |
| 2018-07-12 | $34.53 | $38.14 | 1,667,400 | — | — |
| 2018-07-11 | $34.50 | $38.11 | 1,617,400 | — | — |
| 2018-07-10 | $34.70 | $38.33 | 3,908,600 | — | — |
| 2018-07-09 | $34.41 | $38.01 | 2,656,200 | — | — |
| 2018-07-06 | $34.05 | $37.61 | 2,189,000 | — | — |
| 2018-07-05 | $34.83 | $38.47 | 1,620,700 | — | — |
| 2018-07-03 | $35.22 | $38.90 | 736,900 | — | — |
| 2018-07-02 | $34.97 | $38.63 | 3,037,800 | — | — |
| 2018-06-29 | $35.25 | $38.94 | 2,642,500 | — | — |
| 2018-06-28 | $36.78 | $40.63 | 2,128,000 | — | — |
| 2018-06-27 | $36.20 | $39.99 | 1,860,100 | — | — |
| 2018-06-26 | $36.21 | $40.00 | 1,878,800 | — | — |
| 2018-06-25 | $35.76 | $39.50 | 2,822,300 | — | — |
| 2018-06-22 | $35.98 | $39.74 | 2,767,700 | — | — |
| 2018-06-21 | $36.73 | $40.57 | 1,427,800 | — | — |
| 2018-06-20 | $36.65 | $40.48 | 2,180,000 | — | — |
| 2018-06-19 | $36.29 | $40.09 | 2,374,400 | — | — |
| 2018-06-18 | $36.47 | $40.28 | 2,412,400 | — | — |
| 2018-06-15 | $37.94 | $41.91 | 3,377,800 | — | — |
| 2018-06-14 | $37.40 | $41.31 | 2,929,300 | — | — |
| 2018-06-13 | $37.22 | $41.11 | 2,271,700 | — | — |
| 2018-06-12 | $36.99 | $40.86 | 3,483,200 | — | — |
| 2018-06-11 | $37.33 | $41.23 | 1,808,800 | — | — |
| 2018-06-08 | $37.42 | $41.33 | 2,782,900 | — | — |
| 2018-06-07 | $37.39 | $41.30 | 1,797,700 | — | — |
| 2018-06-06 | $37.33 | $40.99 | 2,369,900 | — | — |
| 2018-06-05 | $37.18 | $40.82 | 2,529,400 | — | — |
| 2018-06-04 | $36.59 | $40.17 | 3,949,800 | — | — |
| 2018-06-01 | $35.35 | $38.81 | 6,726,600 | — | — |
| 2018-05-31 | $36.60 | $40.18 | 8,137,800 | — | — |
| 2018-05-30 | $38.35 | $42.11 | 29,837,100 | — | — |
| 2018-05-29 | $30.48 | $33.46 | 5,393,500 | — | — |
| 2018-05-25 | $30.38 | $33.35 | 2,405,200 | — | — |
| 2018-05-24 | $30.90 | $33.93 | 2,111,200 | — | — |
| 2018-05-23 | $30.54 | $33.53 | 1,926,200 | — | — |
| 2018-05-22 | $30.00 | $32.94 | 2,218,900 | — | — |
| 2018-05-21 | $30.42 | $33.40 | 3,182,100 | — | — |
| 2018-05-18 | $31.00 | $34.04 | 2,433,500 | — | — |
| 2018-05-17 | $32.07 | $35.21 | 2,676,100 | — | — |
| 2018-05-16 | $32.79 | $36.00 | 2,406,700 | — | — |
| 2018-05-15 | $32.70 | $35.90 | 2,287,300 | — | — |
| 2018-05-14 | $32.38 | $35.55 | 3,347,600 | — | — |
| 2018-05-11 | $31.91 | $35.03 | 2,178,600 | — | — |
| 2018-05-10 | $31.34 | $34.41 | 2,035,700 | — | — |
| 2018-05-09 | $30.84 | $33.86 | 2,520,000 | — | — |
| 2018-05-08 | $30.18 | $33.14 | 2,319,400 | — | — |
| 2018-05-07 | $30.35 | $33.32 | 3,229,200 | — | — |
| 2018-05-04 | $31.64 | $34.74 | 2,196,400 | — | — |
| 2018-05-03 | $31.41 | $34.49 | 4,272,400 | — | — |
| 2018-05-02 | $32.52 | $35.70 | 1,955,400 | — | — |
| 2018-05-01 | $33.05 | $36.29 | 2,026,900 | — | — |
| 2018-04-30 | $33.09 | $36.33 | 1,828,300 | — | — |
| 2018-04-27 | $34.27 | $37.63 | 1,792,900 | — | — |
| 2018-04-26 | $33.01 | $36.24 | 1,243,800 | — | — |
| 2018-04-25 | $32.57 | $35.76 | 2,235,100 | — | — |
| 2018-04-24 | $32.64 | $35.84 | 1,775,400 | — | — |
| 2018-04-23 | $32.48 | $35.66 | 1,687,200 | — | — |
| 2018-04-20 | $31.66 | $34.76 | 2,785,300 | — | — |
| 2018-04-19 | $31.41 | $34.49 | 1,525,000 | — | — |
| 2018-04-18 | $31.95 | $35.08 | 2,312,600 | — | — |
| 2018-04-17 | $31.52 | $34.61 | 2,757,500 | — | — |
| 2018-04-16 | $32.15 | $35.30 | 3,091,800 | — | — |
| 2018-04-13 | $32.86 | $36.08 | 5,121,400 | — | — |
| 2018-04-12 | $34.78 | $38.19 | 2,436,800 | — | — |
| 2018-04-11 | $35.06 | $38.49 | 1,908,600 | — | — |
| 2018-04-10 | $34.57 | $37.96 | 2,334,200 | — | — |
| 2018-04-09 | $34.18 | $37.53 | 3,370,400 | — | — |
| 2018-04-06 | $33.76 | $37.07 | 3,226,800 | — | — |
| 2018-04-05 | $35.57 | $39.05 | 2,815,900 | — | — |
| 2018-04-04 | $35.14 | $38.58 | 2,113,300 | — | — |
| 2018-04-03 | $33.81 | $37.12 | 2,017,800 | — | — |
| 2018-04-02 | $33.42 | $36.69 | 3,746,200 | — | — |
| 2018-03-29 | $35.05 | $38.48 | 1,623,400 | — | — |
| 2018-03-28 | $34.33 | $37.69 | 2,351,600 | — | — |
| 2018-03-27 | $34.17 | $37.52 | 2,958,300 | — | — |
| 2018-03-26 | $35.01 | $38.44 | 3,185,600 | — | — |
| 2018-03-23 | $33.01 | $36.24 | 2,819,700 | — | — |
| 2018-03-22 | $32.75 | $35.96 | 3,253,800 | — | — |
| 2018-03-21 | $33.94 | $37.26 | 2,227,100 | — | — |
| 2018-03-20 | $34.01 | $37.34 | 3,139,000 | — | — |
| 2018-03-19 | $34.23 | $37.58 | 3,536,000 | — | — |
| 2018-03-16 | $34.92 | $38.34 | 3,950,200 | — | — |
| 2018-03-15 | $34.82 | $38.23 | 4,316,400 | — | — |
| 2018-03-14 | $34.57 | $37.96 | 11,693,600 | — | — |
| 2018-03-13 | $32.88 | $36.10 | 21,512,300 | — | — |
| 2018-03-12 | $32.56 | $35.75 | 7,140,500 | — | — |
| 2018-03-09 | $31.92 | $35.05 | 3,322,400 | — | — |
| 2018-03-08 | $31.53 | $34.62 | 2,071,600 | — | — |
| 2018-03-07 | $31.77 | $34.63 | 2,157,000 | — | — |
| 2018-03-06 | $32.47 | $35.40 | 1,524,300 | — | — |
| 2018-03-05 | $31.72 | $34.58 | 2,173,900 | — | — |
| 2018-03-02 | $31.91 | $34.79 | 3,855,200 | — | — |
| 2018-03-01 | $32.18 | $35.08 | 2,078,600 | — | — |
| 2018-02-28 | $32.02 | $34.91 | 2,472,900 | — | — |
| 2018-02-27 | $31.80 | $34.67 | 2,783,900 | — | — |
| 2018-02-26 | $32.53 | $35.46 | 3,092,100 | — | — |
| 2018-02-23 | $32.84 | $35.80 | 1,940,500 | — | — |
| 2018-02-22 | $32.87 | $35.83 | 1,772,100 | — | — |
| 2018-02-21 | $32.84 | $35.80 | 2,999,800 | — | — |
| 2018-02-20 | $33.18 | $36.17 | 2,469,900 | — | — |
| 2018-02-16 | $33.54 | $36.56 | 2,679,400 | — | — |
| 2018-02-15 | $33.57 | $36.60 | 1,870,700 | — | — |
| 2018-02-14 | $33.65 | $36.68 | 2,738,300 | — | — |
| 2018-02-13 | $32.75 | $35.70 | 2,449,400 | — | — |
| 2018-02-12 | $32.09 | $34.98 | 3,171,300 | — | — |
| 2018-02-09 | $31.48 | $34.32 | 2,789,400 | — | — |
| 2018-02-08 | $31.50 | $34.34 | 2,814,500 | — | — |
| 2018-02-07 | $31.72 | $34.58 | 3,917,500 | — | — |
| 2018-02-06 | $30.66 | $33.42 | 3,193,000 | — | — |
| 2018-02-05 | $29.87 | $32.56 | 5,596,800 | — | — |
| 2018-02-02 | $31.49 | $34.33 | 3,143,600 | — | — |
| 2018-02-01 | $31.38 | $34.21 | 1,925,000 | — | — |
| 2018-01-31 | $31.46 | $34.30 | 2,748,200 | — | — |
| 2018-01-30 | $32.52 | $35.45 | 1,686,100 | — | — |
| 2018-01-29 | $33.46 | $36.48 | 1,512,800 | — | — |
| 2018-01-26 | $33.69 | $36.73 | 2,149,400 | — | — |
| 2018-01-25 | $32.88 | $35.84 | 3,385,900 | — | — |
| 2018-01-24 | $33.84 | $36.89 | 2,578,800 | — | — |
| 2018-01-23 | $34.94 | $38.09 | 2,878,000 | — | — |
| 2018-01-22 | $34.62 | $37.74 | 3,620,900 | — | — |
| 2018-01-19 | $33.92 | $36.98 | 2,214,900 | — | — |
| 2018-01-18 | $33.04 | $36.02 | 2,743,600 | — | — |
| 2018-01-17 | $32.79 | $35.75 | 4,065,300 | — | — |
| 2018-01-16 | $32.33 | $35.24 | 5,919,900 | — | — |
| 2018-01-12 | $33.33 | $36.33 | 4,145,200 | — | — |
| 2018-01-11 | $32.57 | $35.51 | 3,531,800 | — | — |
| 2018-01-10 | $30.80 | $33.58 | 2,475,900 | — | — |
| 2018-01-09 | $29.96 | $32.66 | 4,770,300 | — | — |
| 2018-01-08 | $30.75 | $33.52 | 3,010,800 | — | — |
| 2018-01-05 | $31.03 | $33.83 | 3,539,400 | — | — |
| 2018-01-04 | $30.72 | $33.49 | 3,984,000 | — | — |
| 2018-01-03 | $30.28 | $33.01 | 5,457,100 | — | — |
| 2018-01-02 | $29.49 | $32.15 | 3,045,900 | — | — |