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
- 1998-09-24 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 | $28.07 | $28.07 | 7,629,300 | — | — |
| 2018-12-28 | $28.24 | $28.24 | 8,781,000 | — | — |
| 2018-12-27 | $28.03 | $28.03 | 9,769,900 | — | — |
| 2018-12-26 | $27.85 | $27.85 | 11,503,400 | — | — |
| 2018-12-24 | $26.14 | $26.14 | 6,216,100 | — | — |
| 2018-12-21 | $26.58 | $26.58 | 32,178,400 | — | — |
| 2018-12-20 | $27.99 | $27.99 | 21,710,600 | — | — |
| 2018-12-19 | $28.30 | $28.30 | 18,442,300 | — | — |
| 2018-12-18 | $28.50 | $28.50 | 13,869,600 | — | — |
| 2018-12-17 | $28.48 | $28.48 | 16,640,200 | — | — |
| 2018-12-14 | $28.91 | $28.91 | 11,101,100 | — | — |
| 2018-12-13 | $29.02 | $29.02 | 12,261,800 | — | — |
| 2018-12-12 | $29.04 | $29.04 | 12,840,500 | — | — |
| 2018-12-11 | $29.05 | $29.05 | 12,570,800 | — | — |
| 2018-12-10 | $28.98 | $28.98 | 10,646,400 | — | — |
| 2018-12-07 | $29.06 | $29.06 | 11,785,300 | — | — |
| 2018-12-06 | $29.47 | $29.47 | 15,521,800 | — | — |
| 2018-12-04 | $29.26 | $29.26 | 17,330,100 | — | — |
| 2018-12-03 | $30.20 | $30.20 | 18,952,800 | — | — |
| 2018-11-30 | $29.85 | $29.85 | 19,709,500 | — | — |
| 2018-11-29 | $29.52 | $29.52 | 8,839,400 | — | — |
| 2018-11-28 | $29.76 | $29.76 | 22,025,700 | — | — |
| 2018-11-27 | $28.74 | $28.74 | 9,823,500 | — | — |
| 2018-11-26 | $28.80 | $28.80 | 11,018,000 | — | — |
| 2018-11-23 | $28.44 | $28.44 | 7,229,000 | — | — |
| 2018-11-21 | $28.34 | $28.34 | 12,092,800 | — | — |
| 2018-11-20 | $28.16 | $28.16 | 15,882,600 | — | — |
| 2018-11-19 | $27.96 | $27.96 | 11,562,100 | — | — |
| 2018-11-16 | $28.12 | $28.12 | 12,513,700 | — | — |
| 2018-11-15 | $28.17 | $28.17 | 12,345,600 | — | — |
| 2018-11-14 | $27.89 | $27.89 | 12,131,000 | — | — |
| 2018-11-13 | $28.10 | $28.10 | 17,743,900 | — | — |
| 2018-11-12 | $28.96 | $28.96 | 10,966,400 | — | — |
| 2018-11-09 | $29.63 | $29.63 | 8,713,100 | — | — |
| 2018-11-08 | $29.84 | $29.84 | 10,837,900 | — | — |
| 2018-11-07 | $29.86 | $29.86 | 18,347,500 | — | — |
| 2018-11-06 | $29.95 | $29.95 | 12,821,600 | — | — |
| 2018-11-05 | $29.64 | $29.64 | 10,724,200 | — | — |
| 2018-11-02 | $29.87 | $29.87 | 16,427,500 | — | — |
| 2018-11-01 | $29.52 | $29.52 | 18,717,300 | — | — |
| 2018-10-31 | $29.03 | $29.03 | 28,518,100 | — | — |
| 2018-10-30 | $27.42 | $27.42 | 19,994,400 | — | — |
| 2018-10-29 | $26.82 | $26.82 | 18,291,800 | — | — |
| 2018-10-26 | $27.34 | $27.34 | 16,691,700 | — | — |
| 2018-10-25 | $28.06 | $28.06 | 12,239,600 | — | — |
| 2018-10-24 | $27.29 | $27.29 | 16,309,300 | — | — |
| 2018-10-23 | $28.19 | $28.19 | 12,577,500 | — | — |
| 2018-10-22 | $28.49 | $28.49 | 17,677,200 | — | — |
| 2018-10-19 | $28.75 | $28.75 | 39,779,400 | — | — |
| 2018-10-18 | $31.55 | $31.55 | 8,705,300 | — | — |
| 2018-10-17 | $32.02 | $32.02 | 10,845,300 | — | — |
| 2018-10-16 | $32.25 | $32.25 | 7,111,500 | — | — |
| 2018-10-15 | $31.86 | $31.86 | 5,036,400 | — | — |
| 2018-10-12 | $31.72 | $31.72 | 7,910,500 | — | — |
| 2018-10-11 | $31.40 | $31.40 | 14,477,800 | — | — |
| 2018-10-10 | $31.67 | $31.67 | 14,292,200 | — | — |
| 2018-10-09 | $33.28 | $33.28 | 27,415,000 | — | — |
| 2018-10-08 | $32.58 | $32.58 | 8,036,100 | — | — |
| 2018-10-05 | $32.24 | $32.24 | 9,361,100 | — | — |
| 2018-10-04 | $32.63 | $32.63 | 12,293,000 | — | — |
| 2018-10-03 | $32.75 | $32.75 | 11,075,500 | — | — |
| 2018-10-02 | $32.56 | $32.56 | 10,174,300 | — | — |
| 2018-10-01 | $32.51 | $32.51 | 11,990,700 | — | — |
| 2018-09-28 | $33.02 | $33.02 | 8,467,200 | — | — |
| 2018-09-27 | $33.34 | $33.34 | 7,374,800 | — | — |
| 2018-09-26 | $33.58 | $33.58 | 14,007,000 | — | — |
| 2018-09-25 | $32.76 | $32.76 | 20,479,000 | — | — |
| 2018-09-24 | $33.72 | $33.72 | 8,746,500 | — | — |
| 2018-09-21 | $34.04 | $34.04 | 24,875,000 | — | — |
| 2018-09-20 | $34.24 | $34.24 | 15,877,000 | — | — |
| 2018-09-19 | $34.22 | $34.22 | 13,455,600 | — | — |
| 2018-09-18 | $34.12 | $34.12 | 8,724,500 | — | — |
| 2018-09-17 | $34.20 | $34.20 | 6,722,700 | — | — |
| 2018-09-14 | $34.10 | $34.10 | 5,376,400 | — | — |
| 2018-09-13 | $34.44 | $34.44 | 6,716,800 | — | — |
| 2018-09-12 | $34.26 | $34.26 | 6,035,900 | — | — |
| 2018-09-11 | $34.11 | $34.11 | 4,970,600 | — | — |
| 2018-09-10 | $33.71 | $33.71 | 7,787,600 | — | — |
| 2018-09-07 | $33.99 | $33.99 | 6,445,200 | — | — |
| 2018-09-06 | $33.66 | $33.66 | 9,240,100 | — | — |
| 2018-09-05 | $34.13 | $34.13 | 8,820,700 | — | — |
| 2018-09-04 | $34.80 | $34.80 | 6,743,300 | — | — |
| 2018-08-31 | $34.61 | $34.61 | 7,944,100 | — | — |
| 2018-08-30 | $34.80 | $34.80 | 4,985,500 | — | — |
| 2018-08-29 | $34.93 | $34.93 | 5,934,400 | — | — |
| 2018-08-28 | $34.74 | $34.74 | 5,877,600 | — | — |
| 2018-08-27 | $34.58 | $34.58 | 7,464,800 | — | — |
| 2018-08-24 | $34.53 | $34.53 | 5,412,500 | — | — |
| 2018-08-23 | $34.40 | $34.40 | 7,989,400 | — | — |
| 2018-08-22 | $34.70 | $34.70 | 7,463,100 | — | — |
| 2018-08-21 | $34.53 | $34.53 | 9,788,800 | — | — |
| 2018-08-20 | $34.02 | $34.02 | 7,843,900 | — | — |
| 2018-08-17 | $34.01 | $34.01 | 6,982,400 | — | — |
| 2018-08-16 | $33.77 | $33.77 | 8,534,500 | — | — |
| 2018-08-15 | $33.86 | $33.86 | 12,381,500 | — | — |
| 2018-08-14 | $34.40 | $34.40 | 9,201,000 | — | — |
| 2018-08-13 | $33.88 | $33.88 | 7,984,400 | — | — |
| 2018-08-10 | $34.09 | $34.09 | 13,198,500 | — | — |
| 2018-08-09 | $34.15 | $34.15 | 8,115,900 | — | — |
| 2018-08-08 | $33.84 | $33.84 | 5,504,300 | — | — |
| 2018-08-07 | $33.78 | $33.78 | 5,722,300 | — | — |
| 2018-08-06 | $33.99 | $33.99 | 8,119,000 | — | — |
| 2018-08-03 | $33.66 | $33.66 | 7,154,100 | — | — |
| 2018-08-02 | $33.22 | $33.22 | 7,235,700 | — | — |
| 2018-08-01 | $33.09 | $33.09 | 8,981,800 | — | — |
| 2018-07-31 | $33.45 | $33.45 | 9,976,100 | — | — |
| 2018-07-30 | $33.67 | $33.67 | 10,093,700 | — | — |
| 2018-07-27 | $33.81 | $33.81 | 10,161,300 | — | — |
| 2018-07-26 | $34.43 | $34.43 | 9,728,300 | — | — |
| 2018-07-25 | $33.89 | $33.89 | 12,141,500 | — | — |
| 2018-07-24 | $33.52 | $33.52 | 10,916,700 | — | — |
| 2018-07-23 | $33.79 | $33.79 | 15,380,500 | — | — |
| 2018-07-20 | $34.20 | $34.20 | 20,035,000 | — | — |
| 2018-07-19 | $34.11 | $34.11 | 50,978,000 | — | — |
| 2018-07-18 | $37.95 | $37.95 | 15,840,300 | — | — |
| 2018-07-17 | $37.81 | $37.81 | 9,931,200 | — | — |
| 2018-07-16 | $37.73 | $37.73 | 11,576,800 | — | — |
| 2018-07-13 | $37.61 | $37.61 | 7,785,700 | — | — |
| 2018-07-12 | $37.55 | $37.55 | 9,711,500 | — | — |
| 2018-07-11 | $36.98 | $36.98 | 8,442,000 | — | — |
| 2018-07-10 | $37.04 | $37.04 | 11,250,700 | — | — |
| 2018-07-09 | $37.91 | $37.91 | 4,660,700 | — | — |
| 2018-07-06 | $37.39 | $37.39 | 4,188,500 | — | — |
| 2018-07-05 | $37.03 | $37.03 | 4,653,800 | — | — |
| 2018-07-03 | $36.64 | $36.64 | 3,704,000 | — | — |
| 2018-07-02 | $36.67 | $36.67 | 6,144,200 | — | — |
| 2018-06-29 | $36.26 | $36.26 | 6,335,800 | — | — |
| 2018-06-28 | $36.14 | $36.14 | 11,381,100 | — | — |
| 2018-06-27 | $36.30 | $36.30 | 9,898,300 | — | — |
| 2018-06-26 | $37.07 | $37.07 | 12,451,300 | — | — |
| 2018-06-25 | $37.11 | $37.11 | 13,382,600 | — | — |
| 2018-06-22 | $38.09 | $38.09 | 11,808,400 | — | — |
| 2018-06-21 | $38.01 | $38.01 | 11,587,300 | — | — |
| 2018-06-20 | $39.26 | $39.26 | 5,750,500 | — | — |
| 2018-06-19 | $39.18 | $39.18 | 7,190,200 | — | — |
| 2018-06-18 | $38.86 | $38.86 | 10,077,500 | — | — |
| 2018-06-15 | $38.89 | $38.89 | 12,891,600 | — | — |
| 2018-06-14 | $39.00 | $39.00 | 9,353,400 | — | — |
| 2018-06-13 | $39.33 | $39.33 | 14,044,000 | — | — |
| 2018-06-12 | $40.45 | $40.45 | 8,575,100 | — | — |
| 2018-06-11 | $40.49 | $40.49 | 5,208,900 | — | — |
| 2018-06-08 | $40.29 | $40.29 | 6,067,000 | — | — |
| 2018-06-07 | $40.45 | $40.45 | 11,570,700 | — | — |
| 2018-06-06 | $39.95 | $39.95 | 6,986,700 | — | — |
| 2018-06-05 | $40.04 | $40.04 | 11,216,100 | — | — |
| 2018-06-04 | $39.07 | $39.07 | 8,115,300 | — | — |
| 2018-06-01 | $38.34 | $38.34 | 7,831,200 | — | — |
| 2018-05-31 | $37.72 | $37.72 | 10,710,700 | — | — |
| 2018-05-30 | $37.85 | $37.85 | 7,908,700 | — | — |
| 2018-05-29 | $37.53 | $37.53 | 8,306,000 | — | — |
| 2018-05-25 | $37.94 | $37.94 | 8,736,600 | — | — |
| 2018-05-24 | $37.79 | $37.79 | 6,256,200 | — | — |
| 2018-05-23 | $38.04 | $38.04 | 7,347,000 | — | — |
| 2018-05-22 | $37.77 | $37.77 | 9,142,200 | — | — |
| 2018-05-21 | $38.29 | $38.29 | 6,599,200 | — | — |
| 2018-05-18 | $38.32 | $38.32 | 6,736,600 | — | — |
| 2018-05-17 | $38.40 | $38.40 | 6,370,400 | — | — |
| 2018-05-16 | $38.35 | $38.35 | 11,002,600 | — | — |
| 2018-05-15 | $38.08 | $38.08 | 6,747,200 | — | — |
| 2018-05-14 | $38.39 | $38.39 | 7,462,800 | — | — |
| 2018-05-11 | $38.26 | $38.26 | 7,455,900 | — | — |
| 2018-05-10 | $38.50 | $38.50 | 7,215,500 | — | — |
| 2018-05-09 | $38.23 | $38.23 | 9,597,500 | — | — |
| 2018-05-08 | $38.10 | $38.10 | 8,953,000 | — | — |
| 2018-05-07 | $37.80 | $37.80 | 6,773,700 | — | — |
| 2018-05-04 | $38.00 | $38.00 | 6,359,300 | — | — |
| 2018-05-03 | $37.64 | $37.64 | 8,942,700 | — | — |
| 2018-05-02 | $37.18 | $37.18 | 11,027,800 | — | — |
| 2018-05-01 | $37.83 | $37.83 | 7,301,900 | — | — |
| 2018-04-30 | $37.88 | $37.88 | 10,620,400 | — | — |
| 2018-04-27 | $38.23 | $38.23 | 15,960,100 | — | — |
| 2018-04-26 | $38.68 | $38.68 | 21,446,700 | — | — |
| 2018-04-25 | $40.97 | $40.97 | 11,161,200 | — | — |
| 2018-04-24 | $41.18 | $41.18 | 7,316,900 | — | — |
| 2018-04-23 | $41.60 | $41.60 | 8,673,100 | — | — |
| 2018-04-20 | $42.20 | $42.20 | 13,731,600 | — | — |
| 2018-04-19 | $42.11 | $42.11 | 9,700,700 | — | — |
| 2018-04-18 | $41.75 | $41.75 | 19,386,300 | — | — |
| 2018-04-17 | $40.61 | $40.61 | 9,474,500 | — | — |
| 2018-04-16 | $40.19 | $40.19 | 6,629,200 | — | — |
| 2018-04-13 | $39.90 | $39.90 | 7,340,900 | — | — |
| 2018-04-12 | $40.53 | $40.53 | 14,002,500 | — | — |
| 2018-04-11 | $39.83 | $39.83 | 17,644,400 | — | — |
| 2018-04-10 | $39.59 | $39.59 | 7,480,300 | — | — |
| 2018-04-09 | $38.88 | $38.88 | 7,607,500 | — | — |
| 2018-04-06 | $39.09 | $39.09 | 6,019,700 | — | — |
| 2018-04-05 | $40.03 | $40.03 | 6,190,800 | — | — |
| 2018-04-04 | $39.79 | $39.79 | 10,205,800 | — | — |
| 2018-04-03 | $39.61 | $39.61 | 9,671,700 | — | — |
| 2018-04-02 | $39.36 | $39.36 | 7,721,400 | — | — |
| 2018-03-29 | $40.24 | $40.24 | 13,438,300 | — | — |
| 2018-03-28 | $40.11 | $40.11 | 14,336,500 | — | — |
| 2018-03-27 | $40.22 | $40.22 | 11,795,600 | — | — |
| 2018-03-26 | $41.01 | $41.01 | 9,796,900 | — | — |
| 2018-03-23 | $39.71 | $39.71 | 9,244,800 | — | — |
| 2018-03-22 | $40.58 | $40.58 | 10,974,100 | — | — |
| 2018-03-21 | $41.67 | $41.67 | 7,658,100 | — | — |
| 2018-03-20 | $41.96 | $41.96 | 8,000,800 | — | — |
| 2018-03-19 | $42.09 | $42.09 | 9,410,000 | — | — |
| 2018-03-16 | $42.46 | $42.46 | 14,194,900 | — | — |
| 2018-03-15 | $42.59 | $42.59 | 7,598,600 | — | — |
| 2018-03-14 | $42.83 | $42.83 | 11,663,300 | — | — |
| 2018-03-13 | $42.82 | $42.82 | 9,934,900 | — | — |
| 2018-03-12 | $43.90 | $43.90 | 9,189,400 | — | — |
| 2018-03-09 | $43.81 | $43.81 | 7,800,600 | — | — |
| 2018-03-08 | $43.68 | $43.68 | 9,297,800 | — | — |
| 2018-03-07 | $43.93 | $43.93 | 8,126,500 | — | — |
| 2018-03-06 | $43.14 | $43.14 | 5,324,800 | — | — |
| 2018-03-05 | $43.19 | $43.19 | 5,506,100 | — | — |
| 2018-03-02 | $42.95 | $42.95 | 8,070,200 | — | — |
| 2018-03-01 | $42.27 | $42.27 | 8,040,500 | — | — |
| 2018-02-28 | $42.86 | $42.86 | 8,825,200 | — | — |
| 2018-02-27 | $43.15 | $43.15 | 9,243,800 | — | — |
| 2018-02-26 | $43.83 | $43.83 | 6,402,500 | — | — |
| 2018-02-23 | $43.68 | $43.68 | 11,158,700 | — | — |
| 2018-02-22 | $42.83 | $42.83 | 10,575,200 | — | — |
| 2018-02-21 | $43.12 | $43.12 | 10,393,300 | — | — |
| 2018-02-20 | $43.39 | $43.39 | 10,947,000 | — | — |
| 2018-02-16 | $43.34 | $43.34 | 9,396,200 | — | — |
| 2018-02-15 | $43.01 | $43.01 | 10,402,800 | — | — |
| 2018-02-14 | $42.44 | $42.44 | 9,930,100 | — | — |
| 2018-02-13 | $42.15 | $42.15 | 10,415,600 | — | — |
| 2018-02-12 | $42.32 | $42.32 | 11,821,400 | — | — |
| 2018-02-09 | $41.66 | $41.66 | 15,976,200 | — | — |
| 2018-02-08 | $41.02 | $41.02 | 14,996,800 | — | — |
| 2018-02-07 | $42.33 | $42.33 | 11,379,200 | — | — |
| 2018-02-06 | $42.79 | $42.79 | 18,686,100 | — | — |
| 2018-02-05 | $42.37 | $42.37 | 19,100,200 | — | — |
| 2018-02-02 | $44.30 | $44.30 | 19,255,600 | — | — |
| 2018-02-01 | $46.19 | $46.19 | 33,290,600 | — | — |
| 2018-01-31 | $40.58 | $40.58 | 14,509,700 | — | — |
| 2018-01-30 | $40.40 | $40.40 | 9,022,900 | — | — |
| 2018-01-29 | $40.80 | $40.80 | 6,372,800 | — | — |
| 2018-01-26 | $40.89 | $40.89 | 8,522,600 | — | — |
| 2018-01-25 | $40.02 | $40.02 | 9,070,900 | — | — |
| 2018-01-24 | $39.82 | $39.82 | 10,736,000 | — | — |
| 2018-01-23 | $39.77 | $39.77 | 6,944,800 | — | — |
| 2018-01-22 | $39.58 | $39.58 | 10,715,000 | — | — |
| 2018-01-19 | $38.43 | $38.43 | 12,724,000 | — | — |
| 2018-01-18 | $38.74 | $38.74 | 11,113,500 | — | — |
| 2018-01-17 | $37.99 | $37.99 | 12,245,700 | — | — |
| 2018-01-16 | $37.68 | $37.68 | 10,718,800 | — | — |
| 2018-01-12 | $38.02 | $38.02 | 11,992,900 | — | — |
| 2018-01-11 | $37.81 | $37.81 | 11,090,500 | — | — |
| 2018-01-10 | $37.70 | $37.70 | 17,416,500 | — | — |
| 2018-01-09 | $39.53 | $39.53 | 6,215,900 | — | — |
| 2018-01-08 | $39.80 | $39.80 | 9,714,200 | — | — |
| 2018-01-05 | $39.69 | $39.69 | 7,290,400 | — | — |
| 2018-01-04 | $38.57 | $38.57 | 8,958,600 | — | — |
| 2018-01-03 | $39.22 | $39.22 | 9,134,400 | — | — |
| 2018-01-02 | $38.06 | $38.06 | 6,997,300 | — | — |