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
- 2005-10-14 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 | $29.15 | $48.06 | 1,167,670 | — | — |
| 2018-12-28 | $28.85 | $47.56 | 1,211,457 | — | — |
| 2018-12-27 | $28.93 | $47.70 | 1,442,575 | — | — |
| 2018-12-26 | $28.77 | $47.44 | 1,374,523 | — | — |
| 2018-12-24 | $27.45 | $45.25 | 376,174 | — | — |
| 2018-12-21 | $28.20 | $46.49 | 2,709,357 | — | — |
| 2018-12-20 | $28.14 | $46.40 | 1,226,124 | — | — |
| 2018-12-19 | $28.31 | $46.67 | 1,710,901 | — | — |
| 2018-12-18 | $29.07 | $47.93 | 1,291,911 | — | — |
| 2018-12-17 | $28.85 | $47.56 | 1,453,144 | — | — |
| 2018-12-14 | $29.23 | $48.19 | 2,041,455 | — | — |
| 2018-12-13 | $29.70 | $48.96 | 1,284,362 | — | — |
| 2018-12-12 | $29.78 | $48.64 | 1,120,217 | — | — |
| 2018-12-11 | $29.63 | $48.39 | 1,111,589 | — | — |
| 2018-12-10 | $29.88 | $48.81 | 1,236,046 | — | — |
| 2018-12-07 | $30.13 | $49.20 | 1,556,894 | — | — |
| 2018-12-06 | $30.72 | $50.17 | 2,606,578 | — | — |
| 2018-12-04 | $30.32 | $49.52 | 1,694,076 | — | — |
| 2018-12-03 | $31.17 | $50.92 | 1,058,960 | — | — |
| 2018-11-30 | $31.15 | $50.89 | 2,404,903 | — | — |
| 2018-11-29 | $30.77 | $50.25 | 1,267,645 | — | — |
| 2018-11-28 | $31.11 | $50.81 | 1,774,962 | — | — |
| 2018-11-27 | $29.96 | $48.93 | 1,157,533 | — | — |
| 2018-11-26 | $30.80 | $50.31 | 1,327,285 | — | — |
| 2018-11-23 | $29.97 | $48.95 | 463,854 | — | — |
| 2018-11-21 | $30.27 | $49.45 | 1,444,732 | — | — |
| 2018-11-20 | $29.95 | $48.92 | 795,703 | — | — |
| 2018-11-19 | $29.97 | $48.95 | 1,002,447 | — | — |
| 2018-11-16 | $30.24 | $49.39 | 1,050,116 | — | — |
| 2018-11-15 | $30.15 | $49.25 | 1,334,727 | — | — |
| 2018-11-14 | $29.95 | $48.92 | 1,561,963 | — | — |
| 2018-11-13 | $30.26 | $49.42 | 1,551,825 | — | — |
| 2018-11-12 | $30.54 | $49.89 | 1,047,420 | — | — |
| 2018-11-09 | $31.21 | $50.98 | 1,367,836 | — | — |
| 2018-11-08 | $31.25 | $51.04 | 1,467,919 | — | — |
| 2018-11-07 | $31.29 | $51.11 | 1,345,404 | — | — |
| 2018-11-06 | $30.87 | $50.42 | 1,509,872 | — | — |
| 2018-11-05 | $30.56 | $49.92 | 1,725,784 | — | — |
| 2018-11-02 | $30.51 | $49.83 | 1,687,821 | — | — |
| 2018-11-01 | $31.28 | $51.08 | 1,055,616 | — | — |
| 2018-10-31 | $31.02 | $50.66 | 1,822,739 | — | — |
| 2018-10-30 | $30.49 | $49.79 | 1,154,189 | — | — |
| 2018-10-29 | $29.91 | $48.86 | 2,328,870 | — | — |
| 2018-10-26 | $29.97 | $48.95 | 1,843,446 | — | — |
| 2018-10-25 | $29.78 | $48.64 | 2,007,914 | — | — |
| 2018-10-24 | $30.54 | $49.89 | 1,993,355 | — | — |
| 2018-10-23 | $31.68 | $51.75 | 3,619,487 | — | — |
| 2018-10-22 | $31.93 | $52.16 | 1,645,006 | — | — |
| 2018-10-19 | $32.35 | $52.84 | 1,574,149 | — | — |
| 2018-10-18 | $32.43 | $52.98 | 1,126,365 | — | — |
| 2018-10-17 | $33.05 | $53.97 | 895,354 | — | — |
| 2018-10-16 | $32.97 | $53.85 | 1,880,869 | — | — |
| 2018-10-15 | $32.45 | $53.01 | 1,646,515 | — | — |
| 2018-10-12 | $32.50 | $53.08 | 1,814,650 | — | — |
| 2018-10-11 | $32.46 | $53.02 | 3,159,407 | — | — |
| 2018-10-10 | $35.23 | $57.53 | 1,378,082 | — | — |
| 2018-10-09 | $36.07 | $58.91 | 1,196,034 | — | — |
| 2018-10-08 | $35.69 | $58.29 | 772,731 | — | — |
| 2018-10-05 | $35.92 | $58.67 | 1,237,664 | — | — |
| 2018-10-04 | $36.00 | $58.79 | 757,632 | — | — |
| 2018-10-03 | $36.39 | $59.44 | 1,906,106 | — | — |
| 2018-10-02 | $36.23 | $59.17 | 1,003,741 | — | — |
| 2018-10-01 | $35.84 | $58.53 | 1,083,225 | — | — |
| 2018-09-28 | $36.49 | $59.59 | 1,625,269 | — | — |
| 2018-09-27 | $36.25 | $59.21 | 993,388 | — | — |
| 2018-09-26 | $36.38 | $59.43 | 925,659 | — | — |
| 2018-09-25 | $36.51 | $59.64 | 687,855 | — | — |
| 2018-09-24 | $36.63 | $59.84 | 846,715 | — | — |
| 2018-09-21 | $36.76 | $60.03 | 2,609,059 | — | — |
| 2018-09-20 | $36.46 | $59.55 | 1,168,533 | — | — |
| 2018-09-19 | $36.65 | $59.87 | 1,373,876 | — | — |
| 2018-09-18 | $37.13 | $60.64 | 951,651 | — | — |
| 2018-09-17 | $37.27 | $60.87 | 535,897 | — | — |
| 2018-09-14 | $37.53 | $61.29 | 613,871 | — | — |
| 2018-09-13 | $37.37 | $61.03 | 837,871 | — | — |
| 2018-09-12 | $37.01 | $59.99 | 835,283 | — | — |
| 2018-09-11 | $37.48 | $60.75 | 1,005,898 | — | — |
| 2018-09-10 | $37.14 | $60.21 | 544,417 | — | — |
| 2018-09-07 | $37.12 | $60.17 | 561,996 | — | — |
| 2018-09-06 | $37.34 | $60.53 | 739,190 | — | — |
| 2018-09-05 | $37.42 | $60.66 | 744,906 | — | — |
| 2018-09-04 | $37.53 | $60.84 | 722,366 | — | — |
| 2018-08-31 | $37.18 | $60.27 | 1,151,277 | — | — |
| 2018-08-30 | $37.09 | $60.12 | 890,501 | — | — |
| 2018-08-29 | $37.43 | $60.68 | 910,992 | — | — |
| 2018-08-28 | $37.04 | $60.05 | 769,388 | — | — |
| 2018-08-27 | $37.61 | $60.96 | 800,016 | — | — |
| 2018-08-24 | $37.67 | $61.07 | 853,401 | — | — |
| 2018-08-23 | $37.41 | $60.65 | 953,592 | — | — |
| 2018-08-22 | $37.54 | $60.86 | 1,756,844 | — | — |
| 2018-08-21 | $37.78 | $61.23 | 1,047,420 | — | — |
| 2018-08-20 | $37.66 | $61.05 | 1,317,471 | — | — |
| 2018-08-17 | $37.03 | $60.03 | 817,164 | — | — |
| 2018-08-16 | $36.61 | $59.34 | 1,506,529 | — | — |
| 2018-08-15 | $36.38 | $58.98 | 1,050,871 | — | — |
| 2018-08-14 | $36.83 | $59.70 | 1,095,736 | — | — |
| 2018-08-13 | $36.92 | $59.85 | 720,640 | — | — |
| 2018-08-10 | $37.09 | $60.12 | 1,000,937 | — | — |
| 2018-08-09 | $36.97 | $59.93 | 1,442,898 | — | — |
| 2018-08-08 | $37.12 | $60.17 | 1,173,278 | — | — |
| 2018-08-07 | $37.50 | $60.78 | 923,826 | — | — |
| 2018-08-06 | $37.60 | $60.95 | 800,556 | — | — |
| 2018-08-03 | $37.27 | $60.41 | 1,131,649 | — | — |
| 2018-08-02 | $37.80 | $61.28 | 1,207,790 | — | — |
| 2018-08-01 | $37.54 | $60.86 | 1,432,114 | — | — |
| 2018-07-31 | $37.55 | $60.87 | 1,292,882 | — | — |
| 2018-07-30 | $37.16 | $60.24 | 1,184,602 | — | — |
| 2018-07-27 | $37.53 | $60.83 | 1,799,983 | — | — |
| 2018-07-26 | $37.65 | $61.04 | 1,360,718 | — | — |
| 2018-07-25 | $37.78 | $61.23 | 1,442,036 | — | — |
| 2018-07-24 | $37.17 | $60.26 | 1,784,129 | — | — |
| 2018-07-23 | $36.35 | $58.92 | 1,362,875 | — | — |
| 2018-07-20 | $37.22 | $60.33 | 1,427,800 | — | — |
| 2018-07-19 | $36.93 | $59.87 | 2,178,637 | — | — |
| 2018-07-18 | $36.53 | $59.22 | 2,739,771 | — | — |
| 2018-07-17 | $34.80 | $56.41 | 1,112,129 | — | — |
| 2018-07-16 | $34.52 | $55.96 | 1,060,793 | — | — |
| 2018-07-13 | $34.38 | $55.73 | 1,325,991 | — | — |
| 2018-07-12 | $34.70 | $56.24 | 876,589 | — | — |
| 2018-07-11 | $35.51 | $57.57 | 736,818 | — | — |
| 2018-07-10 | $35.55 | $57.63 | 647,412 | — | — |
| 2018-07-09 | $35.50 | $57.55 | 728,082 | — | — |
| 2018-07-06 | $35.12 | $56.94 | 605,674 | — | — |
| 2018-07-05 | $35.10 | $56.91 | 804,977 | — | — |
| 2018-07-03 | $34.56 | $56.02 | 689,904 | — | — |
| 2018-07-02 | $34.64 | $56.15 | 943,239 | — | — |
| 2018-06-29 | $34.88 | $56.54 | 1,798,042 | — | — |
| 2018-06-28 | $34.56 | $56.02 | 1,451,742 | — | — |
| 2018-06-27 | $33.96 | $55.06 | 1,304,637 | — | — |
| 2018-06-26 | $34.28 | $55.57 | 730,562 | — | — |
| 2018-06-25 | $33.91 | $54.97 | 1,624,299 | — | — |
| 2018-06-22 | $34.09 | $55.27 | 2,211,747 | — | — |
| 2018-06-21 | $34.30 | $55.60 | 1,182,338 | — | — |
| 2018-06-20 | $34.64 | $56.15 | 828,488 | — | — |
| 2018-06-19 | $34.90 | $56.57 | 1,077,402 | — | — |
| 2018-06-18 | $35.21 | $57.07 | 1,384,229 | — | — |
| 2018-06-15 | $35.41 | $57.40 | 1,919,155 | — | — |
| 2018-06-14 | $35.43 | $57.43 | 1,054,430 | — | — |
| 2018-06-13 | $35.37 | $56.89 | 2,132,047 | — | — |
| 2018-06-12 | $35.15 | $56.53 | 1,082,147 | — | — |
| 2018-06-11 | $35.04 | $56.35 | 2,427,011 | — | — |
| 2018-06-08 | $35.11 | $56.47 | 821,155 | — | — |
| 2018-06-07 | $34.69 | $55.79 | 1,067,156 | — | — |
| 2018-06-06 | $34.52 | $55.52 | 900,639 | — | — |
| 2018-06-05 | $34.26 | $55.10 | 912,286 | — | — |
| 2018-06-04 | $34.46 | $55.41 | 573,859 | — | — |
| 2018-06-01 | $34.92 | $56.16 | 934,826 | — | — |
| 2018-05-31 | $34.27 | $55.12 | 2,897,337 | — | — |
| 2018-05-30 | $35.20 | $56.61 | 1,547,727 | — | — |
| 2018-05-29 | $35.04 | $56.35 | 1,197,868 | — | — |
| 2018-05-25 | $35.34 | $56.83 | 640,294 | — | — |
| 2018-05-24 | $35.24 | $56.68 | 1,319,412 | — | — |
| 2018-05-23 | $35.65 | $57.34 | 853,940 | — | — |
| 2018-05-22 | $35.52 | $57.13 | 843,803 | — | — |
| 2018-05-21 | $36.16 | $58.16 | 1,106,628 | — | — |
| 2018-05-18 | $35.60 | $57.25 | 730,886 | — | — |
| 2018-05-17 | $35.37 | $56.89 | 1,184,495 | — | — |
| 2018-05-16 | $35.17 | $56.56 | 1,247,262 | — | — |
| 2018-05-15 | $35.45 | $57.01 | 1,747,138 | — | — |
| 2018-05-14 | $35.43 | $56.98 | 1,080,313 | — | — |
| 2018-05-11 | $35.49 | $57.07 | 1,396,955 | — | — |
| 2018-05-10 | $35.22 | $56.64 | 971,279 | — | — |
| 2018-05-09 | $34.93 | $56.17 | 1,242,625 | — | — |
| 2018-05-08 | $34.90 | $56.13 | 825,576 | — | — |
| 2018-05-07 | $34.97 | $56.23 | 1,383,258 | — | — |
| 2018-05-04 | $35.20 | $56.61 | 1,299,245 | — | — |
| 2018-05-03 | $35.25 | $56.70 | 2,021,287 | — | — |
| 2018-05-02 | $34.45 | $55.40 | 1,307,549 | — | — |
| 2018-05-01 | $34.50 | $55.49 | 1,069,636 | — | — |
| 2018-04-30 | $34.15 | $54.92 | 1,511,598 | — | — |
| 2018-04-27 | $34.27 | $55.12 | 1,123,345 | — | — |
| 2018-04-26 | $34.52 | $55.52 | 1,230,977 | — | — |
| 2018-04-25 | $34.52 | $55.52 | 806,379 | — | — |
| 2018-04-24 | $34.85 | $56.06 | 780,172 | — | — |
| 2018-04-23 | $35.03 | $56.34 | 653,882 | — | — |
| 2018-04-20 | $35.28 | $56.74 | 1,227,310 | — | — |
| 2018-04-19 | $35.09 | $56.43 | 1,132,080 | — | — |
| 2018-04-18 | $35.75 | $57.50 | 863,755 | — | — |
| 2018-04-17 | $36.29 | $58.37 | 960,386 | — | — |
| 2018-04-16 | $35.79 | $57.56 | 756,230 | — | — |
| 2018-04-13 | $35.40 | $56.94 | 727,003 | — | — |
| 2018-04-12 | $35.73 | $57.46 | 947,768 | — | — |
| 2018-04-11 | $35.42 | $56.97 | 1,514,617 | — | — |
| 2018-04-10 | $35.44 | $57.00 | 1,267,861 | — | — |
| 2018-04-09 | $35.37 | $56.89 | 1,642,633 | — | — |
| 2018-04-06 | $35.72 | $57.44 | 2,884,610 | — | — |
| 2018-04-05 | $36.12 | $58.10 | 1,414,319 | — | — |
| 2018-04-04 | $36.68 | $58.99 | 1,767,197 | — | — |
| 2018-04-03 | $36.28 | $58.35 | 1,183,524 | — | — |
| 2018-04-02 | $36.31 | $58.40 | 1,266,243 | — | — |
| 2018-03-29 | $37.11 | $59.68 | 1,374,091 | — | — |
| 2018-03-28 | $36.91 | $59.37 | 1,823,170 | — | — |
| 2018-03-27 | $37.70 | $60.63 | 1,079,019 | — | — |
| 2018-03-26 | $37.82 | $60.83 | 1,572,532 | — | — |
| 2018-03-23 | $36.97 | $59.46 | 1,751,667 | — | — |
| 2018-03-22 | $37.76 | $60.72 | 1,465,331 | — | — |
| 2018-03-21 | $38.12 | $61.30 | 1,672,507 | — | — |
| 2018-03-20 | $37.91 | $60.98 | 3,496,432 | — | — |
| 2018-03-19 | $37.41 | $60.17 | 6,523,078 | — | — |
| 2018-03-16 | $36.37 | $58.49 | 2,184,569 | — | — |
| 2018-03-15 | $35.72 | $57.44 | 1,220,839 | — | — |
| 2018-03-14 | $35.75 | $57.05 | 2,103,036 | — | — |
| 2018-03-13 | $36.09 | $57.59 | 2,019,885 | — | — |
| 2018-03-12 | $35.63 | $56.86 | 1,303,559 | — | — |
| 2018-03-09 | $35.81 | $57.14 | 1,114,717 | — | — |
| 2018-03-08 | $35.53 | $56.70 | 1,462,958 | — | — |
| 2018-03-07 | $35.26 | $56.27 | 1,492,293 | — | — |
| 2018-03-06 | $34.96 | $55.78 | 1,853,907 | — | — |
| 2018-03-05 | $35.68 | $56.94 | 1,429,310 | — | — |
| 2018-03-02 | $35.48 | $56.61 | 1,253,625 | — | — |
| 2018-03-01 | $35.61 | $56.83 | 1,416,476 | — | — |
| 2018-02-28 | $37.02 | $59.08 | 1,902,762 | — | — |
| 2018-02-27 | $37.30 | $59.53 | 2,137,655 | — | — |
| 2018-02-26 | $37.38 | $59.64 | 3,016,401 | — | — |
| 2018-02-23 | $36.83 | $58.77 | 1,462,311 | — | — |
| 2018-02-22 | $36.20 | $57.76 | 1,303,990 | — | — |
| 2018-02-21 | $36.27 | $57.88 | 1,473,419 | — | — |
| 2018-02-20 | $35.59 | $56.79 | 1,354,679 | — | — |
| 2018-02-16 | $36.24 | $57.82 | 1,224,938 | — | — |
| 2018-02-15 | $36.76 | $58.67 | 2,470,906 | — | — |
| 2018-02-14 | $35.49 | $56.64 | 2,258,229 | — | — |
| 2018-02-13 | $35.67 | $56.92 | 1,199,485 | — | — |
| 2018-02-12 | $35.12 | $56.05 | 1,726,539 | — | — |
| 2018-02-09 | $34.57 | $55.16 | 2,425,286 | — | — |
| 2018-02-08 | $34.03 | $54.30 | 3,210,096 | — | — |
| 2018-02-07 | $34.45 | $54.97 | 1,371,179 | — | — |
| 2018-02-06 | $35.29 | $56.31 | 2,857,864 | — | — |
| 2018-02-05 | $34.57 | $55.16 | 2,287,133 | — | — |
| 2018-02-02 | $35.16 | $56.11 | 2,383,980 | — | — |
| 2018-02-01 | $35.05 | $55.93 | 2,536,801 | — | — |
| 2018-01-31 | $36.14 | $57.68 | 2,786,792 | — | — |
| 2018-01-30 | $37.15 | $59.29 | 2,154,372 | — | — |
| 2018-01-29 | $37.14 | $59.27 | 1,811,091 | — | — |
| 2018-01-26 | $38.20 | $60.96 | 1,263,871 | — | — |
| 2018-01-25 | $38.47 | $61.39 | 1,294,715 | — | — |
| 2018-01-24 | $38.06 | $60.74 | 1,189,240 | — | — |
| 2018-01-23 | $38.63 | $61.64 | 1,252,223 | — | — |
| 2018-01-22 | $38.57 | $61.55 | 1,662,046 | — | — |
| 2018-01-19 | $38.48 | $61.40 | 1,378,621 | — | — |
| 2018-01-18 | $38.34 | $61.18 | 1,146,316 | — | — |
| 2018-01-17 | $38.80 | $61.92 | 1,558,296 | — | — |
| 2018-01-16 | $37.95 | $60.56 | 1,413,887 | — | — |
| 2018-01-12 | $37.79 | $60.31 | 1,188,593 | — | — |
| 2018-01-11 | $37.87 | $60.43 | 1,034,909 | — | — |
| 2018-01-10 | $37.87 | $60.43 | 875,618 | — | — |
| 2018-01-09 | $37.86 | $60.41 | 1,484,420 | — | — |
| 2018-01-08 | $37.99 | $60.62 | 1,252,115 | — | — |
| 2018-01-05 | $37.84 | $60.38 | 1,308,951 | — | — |
| 2018-01-04 | $37.33 | $59.57 | 1,713,813 | — | — |
| 2018-01-03 | $36.94 | $58.95 | 2,271,279 | — | — |
| 2018-01-02 | $35.67 | $56.92 | 1,471,262 | — | — |