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
- 1997-11-10 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 | $37.55 | $99.70 | 5,770,100 | — | — |
| 2018-12-28 | $37.26 | $98.93 | 3,497,300 | — | — |
| 2018-12-27 | $37.03 | $98.32 | 4,305,300 | — | — |
| 2018-12-26 | $36.60 | $97.18 | 3,697,100 | — | — |
| 2018-12-24 | $35.84 | $95.16 | 2,594,500 | — | — |
| 2018-12-21 | $37.19 | $98.74 | 8,925,900 | — | — |
| 2018-12-20 | $37.40 | $99.30 | 7,329,600 | — | — |
| 2018-12-19 | $37.36 | $99.19 | 7,416,200 | — | — |
| 2018-12-18 | $37.63 | $99.91 | 7,470,500 | — | — |
| 2018-12-17 | $37.72 | $100.15 | 5,668,000 | — | — |
| 2018-12-14 | $39.12 | $103.87 | 11,758,600 | — | — |
| 2018-12-13 | $39.44 | $104.72 | 9,558,000 | — | — |
| 2018-12-12 | $39.23 | $104.16 | 12,897,500 | — | — |
| 2018-12-11 | $39.61 | $105.17 | 3,119,100 | — | — |
| 2018-12-10 | $39.54 | $104.98 | 3,783,600 | — | — |
| 2018-12-07 | $39.23 | $104.16 | 3,541,500 | — | — |
| 2018-12-06 | $39.08 | $103.76 | 5,537,700 | — | — |
| 2018-12-04 | $38.55 | $102.35 | 6,133,200 | — | — |
| 2018-12-03 | $38.59 | $102.46 | 3,825,400 | — | — |
| 2018-11-30 | $37.83 | $100.44 | 6,353,500 | — | — |
| 2018-11-29 | $37.15 | $98.64 | 5,133,300 | — | — |
| 2018-11-28 | $37.60 | $99.83 | 3,736,100 | — | — |
| 2018-11-27 | $37.89 | $100.60 | 3,098,700 | — | — |
| 2018-11-26 | $37.69 | $100.07 | 2,953,100 | — | — |
| 2018-11-23 | $37.50 | $99.57 | 1,629,300 | — | — |
| 2018-11-21 | $37.30 | $99.03 | 4,497,400 | — | — |
| 2018-11-20 | $37.95 | $100.76 | 5,944,000 | — | — |
| 2018-11-19 | $38.54 | $102.33 | 5,198,100 | — | — |
| 2018-11-16 | $38.77 | $102.94 | 3,203,000 | — | — |
| 2018-11-15 | $38.82 | $103.07 | 5,721,300 | — | — |
| 2018-11-14 | $38.33 | $101.77 | 3,958,100 | — | — |
| 2018-11-13 | $38.68 | $102.70 | 2,752,800 | — | — |
| 2018-11-12 | $38.79 | $102.99 | 4,099,000 | — | — |
| 2018-11-09 | $38.00 | $100.89 | 3,639,700 | — | — |
| 2018-11-08 | $37.70 | $100.10 | 3,955,800 | — | — |
| 2018-11-07 | $37.75 | $100.23 | 3,392,800 | — | — |
| 2018-11-06 | $37.46 | $99.46 | 3,116,400 | — | — |
| 2018-11-05 | $37.48 | $98.56 | 4,368,000 | — | — |
| 2018-11-02 | $37.12 | $97.61 | 3,857,700 | — | — |
| 2018-11-01 | $37.17 | $97.74 | 5,531,500 | — | — |
| 2018-10-31 | $37.28 | $98.03 | 5,618,800 | — | — |
| 2018-10-30 | $37.23 | $97.90 | 4,877,100 | — | — |
| 2018-10-29 | $37.26 | $97.98 | 5,213,800 | — | — |
| 2018-10-26 | $36.71 | $96.53 | 7,817,500 | — | — |
| 2018-10-25 | $37.89 | $99.64 | 4,227,000 | — | — |
| 2018-10-24 | $38.71 | $101.79 | 4,540,100 | — | — |
| 2018-10-23 | $38.24 | $100.56 | 3,328,500 | — | — |
| 2018-10-22 | $38.62 | $101.55 | 3,305,300 | — | — |
| 2018-10-19 | $38.85 | $102.16 | 4,203,600 | — | — |
| 2018-10-18 | $38.06 | $100.08 | 3,650,500 | — | — |
| 2018-10-17 | $37.92 | $99.71 | 2,936,500 | — | — |
| 2018-10-16 | $37.80 | $99.40 | 3,080,500 | — | — |
| 2018-10-15 | $37.41 | $98.37 | 2,757,200 | — | — |
| 2018-10-12 | $37.25 | $97.95 | 2,300,900 | — | — |
| 2018-10-11 | $37.21 | $97.85 | 3,890,900 | — | — |
| 2018-10-10 | $38.05 | $100.06 | 3,346,800 | — | — |
| 2018-10-09 | $38.35 | $100.84 | 3,127,900 | — | — |
| 2018-10-08 | $38.05 | $100.06 | 5,813,100 | — | — |
| 2018-10-05 | $37.98 | $99.87 | 5,333,900 | — | — |
| 2018-10-04 | $37.14 | $97.66 | 3,709,300 | — | — |
| 2018-10-03 | $36.70 | $96.51 | 2,674,000 | — | — |
| 2018-10-02 | $37.43 | $98.43 | 2,756,700 | — | — |
| 2018-10-01 | $37.01 | $97.32 | 2,631,400 | — | — |
| 2018-09-28 | $37.17 | $97.74 | 3,763,500 | — | — |
| 2018-09-27 | $36.53 | $96.06 | 2,648,900 | — | — |
| 2018-09-26 | $35.91 | $94.43 | 3,372,900 | — | — |
| 2018-09-25 | $36.38 | $95.66 | 4,207,800 | — | — |
| 2018-09-24 | $36.86 | $96.93 | 3,789,600 | — | — |
| 2018-09-21 | $36.90 | $97.03 | 11,661,900 | — | — |
| 2018-09-20 | $36.86 | $96.93 | 4,265,200 | — | — |
| 2018-09-19 | $36.80 | $96.77 | 3,887,200 | — | — |
| 2018-09-18 | $37.86 | $99.56 | 4,597,600 | — | — |
| 2018-09-17 | $37.93 | $99.74 | 2,347,300 | — | — |
| 2018-09-14 | $37.83 | $99.48 | 2,510,500 | — | — |
| 2018-09-13 | $37.79 | $99.37 | 3,061,800 | — | — |
| 2018-09-12 | $37.75 | $99.27 | 2,921,400 | — | — |
| 2018-09-11 | $37.98 | $99.87 | 2,627,300 | — | — |
| 2018-09-10 | $38.13 | $100.27 | 5,056,100 | — | — |
| 2018-09-07 | $37.51 | $98.64 | 3,367,200 | — | — |
| 2018-09-06 | $37.96 | $99.82 | 2,955,100 | — | — |
| 2018-09-05 | $37.80 | $99.40 | 2,479,600 | — | — |
| 2018-09-04 | $37.57 | $98.79 | 2,917,100 | — | — |
| 2018-08-31 | $37.38 | $98.29 | 2,848,000 | — | — |
| 2018-08-30 | $37.38 | $98.29 | 3,149,000 | — | — |
| 2018-08-29 | $37.47 | $98.53 | 3,198,100 | — | — |
| 2018-08-28 | $37.16 | $97.72 | 3,981,500 | — | — |
| 2018-08-27 | $36.84 | $96.87 | 1,907,400 | — | — |
| 2018-08-24 | $37.05 | $97.43 | 1,473,600 | — | — |
| 2018-08-23 | $36.78 | $96.72 | 2,139,000 | — | — |
| 2018-08-22 | $36.55 | $96.11 | 1,679,100 | — | — |
| 2018-08-21 | $36.79 | $96.74 | 1,653,300 | — | — |
| 2018-08-20 | $37.08 | $97.51 | 3,865,800 | — | — |
| 2018-08-17 | $37.30 | $98.08 | 3,163,900 | — | — |
| 2018-08-16 | $37.07 | $97.48 | 2,413,100 | — | — |
| 2018-08-15 | $36.65 | $96.37 | 2,175,000 | — | — |
| 2018-08-14 | $36.38 | $95.66 | 3,823,300 | — | — |
| 2018-08-13 | $36.36 | $95.61 | 2,144,300 | — | — |
| 2018-08-10 | $36.24 | $95.30 | 1,848,900 | — | — |
| 2018-08-09 | $36.30 | $95.45 | 2,387,800 | — | — |
| 2018-08-08 | $36.00 | $94.67 | 2,427,500 | — | — |
| 2018-08-07 | $36.15 | $95.06 | 2,984,300 | — | — |
| 2018-08-06 | $36.24 | $95.30 | 2,791,600 | — | — |
| 2018-08-03 | $36.55 | $95.16 | 3,798,800 | — | — |
| 2018-08-02 | $36.42 | $94.83 | 4,375,800 | — | — |
| 2018-08-01 | $36.46 | $94.93 | 7,429,900 | — | — |
| 2018-07-31 | $35.43 | $92.25 | 5,607,400 | — | — |
| 2018-07-30 | $34.90 | $90.87 | 4,592,900 | — | — |
| 2018-07-27 | $35.01 | $91.16 | 2,088,100 | — | — |
| 2018-07-26 | $35.21 | $91.68 | 2,472,400 | — | — |
| 2018-07-25 | $34.72 | $90.40 | 4,046,900 | — | — |
| 2018-07-24 | $34.55 | $89.96 | 5,055,600 | — | — |
| 2018-07-23 | $34.83 | $90.69 | 5,019,000 | — | — |
| 2018-07-20 | $35.31 | $91.94 | 3,220,600 | — | — |
| 2018-07-19 | $35.64 | $92.80 | 7,858,300 | — | — |
| 2018-07-18 | $35.66 | $92.85 | 3,604,500 | — | — |
| 2018-07-17 | $36.26 | $94.41 | 3,499,200 | — | — |
| 2018-07-16 | $36.15 | $94.12 | 3,791,000 | — | — |
| 2018-07-13 | $35.84 | $93.32 | 2,202,800 | — | — |
| 2018-07-12 | $35.65 | $92.82 | 3,940,700 | — | — |
| 2018-07-11 | $35.90 | $93.47 | 3,570,200 | — | — |
| 2018-07-10 | $35.39 | $92.14 | 4,601,100 | — | — |
| 2018-07-09 | $35.32 | $91.96 | 5,805,200 | — | — |
| 2018-07-06 | $36.77 | $95.74 | 2,687,000 | — | — |
| 2018-07-05 | $36.66 | $95.45 | 2,864,300 | — | — |
| 2018-07-03 | $36.43 | $94.85 | 2,398,100 | — | — |
| 2018-07-02 | $36.22 | $94.31 | 3,946,800 | — | — |
| 2018-06-29 | $35.91 | $93.50 | 4,169,200 | — | — |
| 2018-06-28 | $36.19 | $94.23 | 4,327,900 | — | — |
| 2018-06-27 | $36.47 | $94.96 | 5,202,500 | — | — |
| 2018-06-26 | $36.06 | $93.89 | 3,554,800 | — | — |
| 2018-06-25 | $36.20 | $94.25 | 6,082,400 | — | — |
| 2018-06-22 | $35.09 | $91.36 | 3,629,000 | — | — |
| 2018-06-21 | $35.15 | $91.52 | 2,598,500 | — | — |
| 2018-06-20 | $34.89 | $90.84 | 2,766,200 | — | — |
| 2018-06-19 | $34.92 | $90.92 | 3,538,800 | — | — |
| 2018-06-18 | $34.74 | $90.45 | 4,119,200 | — | — |
| 2018-06-15 | $34.70 | $90.35 | 8,589,100 | — | — |
| 2018-06-14 | $34.27 | $89.23 | 5,916,600 | — | — |
| 2018-06-13 | $33.63 | $87.56 | 4,921,600 | — | — |
| 2018-06-12 | $33.32 | $86.75 | 3,014,400 | — | — |
| 2018-06-11 | $32.97 | $85.84 | 2,575,200 | — | — |
| 2018-06-08 | $33.32 | $86.75 | 2,893,300 | — | — |
| 2018-06-07 | $33.34 | $86.81 | 2,741,800 | — | — |
| 2018-06-06 | $33.17 | $86.36 | 3,291,200 | — | — |
| 2018-06-05 | $33.94 | $88.37 | 4,559,700 | — | — |
| 2018-06-04 | $33.82 | $88.06 | 2,165,500 | — | — |
| 2018-06-01 | $34.20 | $89.05 | 2,755,800 | — | — |
| 2018-05-31 | $34.42 | $89.62 | 7,741,400 | — | — |
| 2018-05-30 | $34.23 | $89.12 | 2,714,200 | — | — |
| 2018-05-29 | $34.06 | $88.68 | 3,864,300 | — | — |
| 2018-05-25 | $34.10 | $88.79 | 2,176,500 | — | — |
| 2018-05-24 | $33.94 | $88.37 | 3,884,200 | — | — |
| 2018-05-23 | $33.85 | $88.13 | 3,478,000 | — | — |
| 2018-05-22 | $33.56 | $87.38 | 3,561,700 | — | — |
| 2018-05-21 | $33.42 | $87.02 | 4,335,000 | — | — |
| 2018-05-18 | $33.18 | $86.39 | 3,412,200 | — | — |
| 2018-05-17 | $33.25 | $86.57 | 3,855,600 | — | — |
| 2018-05-16 | $33.67 | $87.67 | 4,535,000 | — | — |
| 2018-05-15 | $33.63 | $87.56 | 3,156,100 | — | — |
| 2018-05-14 | $33.75 | $87.87 | 3,937,700 | — | — |
| 2018-05-11 | $34.06 | $88.68 | 1,958,500 | — | — |
| 2018-05-10 | $33.91 | $88.29 | 2,873,800 | — | — |
| 2018-05-09 | $33.52 | $87.28 | 4,953,400 | — | — |
| 2018-05-08 | $33.24 | $86.55 | 7,280,100 | — | — |
| 2018-05-07 | $34.13 | $88.86 | 4,924,000 | — | — |
| 2018-05-04 | $34.11 | $88.81 | 3,985,900 | — | — |
| 2018-05-03 | $33.88 | $87.28 | 4,066,700 | — | — |
| 2018-05-02 | $34.01 | $87.61 | 4,204,900 | — | — |
| 2018-05-01 | $33.88 | $87.28 | 3,752,800 | — | — |
| 2018-04-30 | $34.40 | $88.62 | 5,732,500 | — | — |
| 2018-04-27 | $34.30 | $88.36 | 3,856,800 | — | — |
| 2018-04-26 | $34.29 | $88.33 | 5,580,700 | — | — |
| 2018-04-25 | $34.16 | $88.00 | 5,859,900 | — | — |
| 2018-04-24 | $34.29 | $88.33 | 8,441,900 | — | — |
| 2018-04-23 | $34.50 | $88.87 | 6,854,200 | — | — |
| 2018-04-20 | $34.44 | $88.72 | 4,231,200 | — | — |
| 2018-04-19 | $34.87 | $89.83 | 3,541,500 | — | — |
| 2018-04-18 | $35.10 | $90.42 | 3,369,300 | — | — |
| 2018-04-17 | $35.06 | $90.32 | 3,964,100 | — | — |
| 2018-04-16 | $34.61 | $89.16 | 5,121,200 | — | — |
| 2018-04-13 | $34.41 | $88.64 | 3,156,600 | — | — |
| 2018-04-12 | $34.09 | $87.82 | 3,010,800 | — | — |
| 2018-04-11 | $34.50 | $88.87 | 2,855,400 | — | — |
| 2018-04-10 | $34.39 | $88.59 | 3,619,200 | — | — |
| 2018-04-09 | $34.14 | $87.95 | 2,674,000 | — | — |
| 2018-04-06 | $34.20 | $88.10 | 3,919,200 | — | — |
| 2018-04-05 | $34.35 | $88.49 | 4,503,500 | — | — |
| 2018-04-04 | $34.18 | $88.05 | 3,956,600 | — | — |
| 2018-04-03 | $34.03 | $87.66 | 3,269,300 | — | — |
| 2018-04-02 | $33.86 | $87.22 | 5,680,600 | — | — |
| 2018-03-29 | $34.01 | $87.61 | 10,424,400 | — | — |
| 2018-03-28 | $34.39 | $88.59 | 7,195,700 | — | — |
| 2018-03-27 | $34.53 | $88.95 | 6,219,900 | — | — |
| 2018-03-26 | $33.99 | $87.56 | 9,011,700 | — | — |
| 2018-03-23 | $33.74 | $86.91 | 5,021,900 | — | — |
| 2018-03-22 | $34.45 | $88.74 | 7,572,200 | — | — |
| 2018-03-21 | $34.06 | $87.74 | 5,436,100 | — | — |
| 2018-03-20 | $33.74 | $86.91 | 7,894,100 | — | — |
| 2018-03-19 | $33.79 | $87.04 | 6,738,900 | — | — |
| 2018-03-16 | $33.89 | $87.30 | 12,514,000 | — | — |
| 2018-03-15 | $33.68 | $86.76 | 5,669,200 | — | — |
| 2018-03-14 | $33.42 | $86.09 | 6,060,500 | — | — |
| 2018-03-13 | $32.99 | $84.98 | 5,127,600 | — | — |
| 2018-03-12 | $32.70 | $84.24 | 6,814,400 | — | — |
| 2018-03-09 | $32.65 | $84.11 | 8,118,800 | — | — |
| 2018-03-08 | $31.80 | $81.92 | 3,894,900 | — | — |
| 2018-03-07 | $31.59 | $81.38 | 5,005,300 | — | — |
| 2018-03-06 | $31.85 | $82.05 | 5,186,100 | — | — |
| 2018-03-05 | $32.63 | $84.06 | 9,118,600 | — | — |
| 2018-03-02 | $32.28 | $83.15 | 9,225,000 | — | — |
| 2018-03-01 | $32.31 | $83.23 | 7,098,800 | — | — |
| 2018-02-28 | $32.33 | $83.28 | 6,759,500 | — | — |
| 2018-02-27 | $32.90 | $84.75 | 5,445,000 | — | — |
| 2018-02-26 | $33.67 | $86.73 | 4,850,100 | — | — |
| 2018-02-23 | $33.80 | $87.07 | 5,105,700 | — | — |
| 2018-02-22 | $32.92 | $84.80 | 5,658,400 | — | — |
| 2018-02-21 | $32.76 | $84.39 | 12,353,100 | — | — |
| 2018-02-20 | $32.80 | $84.49 | 5,779,100 | — | — |
| 2018-02-16 | $33.03 | $85.09 | 4,806,400 | — | — |
| 2018-02-15 | $32.79 | $84.47 | 7,773,000 | — | — |
| 2018-02-14 | $31.95 | $82.30 | 7,642,000 | — | — |
| 2018-02-13 | $32.10 | $82.69 | 10,011,000 | — | — |
| 2018-02-12 | $31.50 | $81.14 | 7,463,100 | — | — |
| 2018-02-09 | $31.29 | $80.60 | 8,359,600 | — | — |
| 2018-02-08 | $30.64 | $78.93 | 8,581,600 | — | — |
| 2018-02-07 | $30.81 | $79.37 | 6,409,300 | — | — |
| 2018-02-06 | $30.89 | $79.57 | 7,664,200 | — | — |
| 2018-02-05 | $31.60 | $80.47 | 6,006,100 | — | — |
| 2018-02-02 | $32.11 | $81.77 | 7,225,900 | — | — |
| 2018-02-01 | $32.62 | $83.07 | 7,683,400 | — | — |
| 2018-01-31 | $32.90 | $83.79 | 15,400,300 | — | — |
| 2018-01-30 | $32.32 | $82.31 | 13,242,100 | — | — |
| 2018-01-29 | $32.17 | $81.93 | 16,728,800 | — | — |
| 2018-01-26 | $32.09 | $81.72 | 19,393,600 | — | — |
| 2018-01-25 | $32.09 | $81.72 | 21,936,700 | — | — |
| 2018-01-24 | $31.10 | $79.20 | 15,246,700 | — | — |
| 2018-01-23 | $32.00 | $81.49 | 17,914,400 | — | — |
| 2018-01-22 | $32.45 | $82.64 | 30,608,600 | — | — |
| 2018-01-19 | $29.40 | $74.87 | 6,574,500 | — | — |
| 2018-01-18 | $29.56 | $75.28 | 5,686,600 | — | — |
| 2018-01-17 | $29.92 | $76.20 | 4,773,100 | — | — |
| 2018-01-16 | $29.92 | $76.20 | 4,599,200 | — | — |
| 2018-01-12 | $30.07 | $76.58 | 3,989,100 | — | — |
| 2018-01-11 | $30.24 | $77.01 | 5,618,400 | — | — |
| 2018-01-10 | $29.82 | $75.94 | 4,755,200 | — | — |
| 2018-01-09 | $30.06 | $76.55 | 4,145,300 | — | — |
| 2018-01-08 | $30.39 | $77.39 | 6,862,800 | — | — |
| 2018-01-05 | $30.11 | $76.68 | 4,564,300 | — | — |
| 2018-01-04 | $30.32 | $77.22 | 3,195,400 | — | — |
| 2018-01-03 | $30.38 | $77.37 | 3,772,800 | — | — |
| 2018-01-02 | $30.82 | $78.49 | 4,084,400 | — | — |