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
- 1981-12-31 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 | $30.21 | $69.82 | 3,783,800 | — | — |
| 2018-12-28 | $29.75 | $68.76 | 4,638,000 | — | — |
| 2018-12-27 | $29.70 | $68.65 | 7,451,100 | — | — |
| 2018-12-26 | $29.18 | $67.44 | 7,995,600 | — | — |
| 2018-12-24 | $27.97 | $64.65 | 4,233,800 | — | — |
| 2018-12-21 | $28.78 | $66.52 | 13,364,400 | — | — |
| 2018-12-20 | $29.55 | $68.30 | 7,630,400 | — | — |
| 2018-12-19 | $30.06 | $69.48 | 6,464,500 | — | — |
| 2018-12-18 | $30.65 | $70.84 | 4,843,100 | — | — |
| 2018-12-17 | $30.90 | $71.42 | 5,770,100 | — | — |
| 2018-12-14 | $31.43 | $72.64 | 3,204,100 | — | — |
| 2018-12-13 | $31.97 | $73.89 | 4,527,500 | — | — |
| 2018-12-12 | $31.98 | $73.92 | 4,992,300 | — | — |
| 2018-12-11 | $31.59 | $73.01 | 5,185,900 | — | — |
| 2018-12-10 | $31.76 | $73.41 | 5,506,900 | — | — |
| 2018-12-07 | $31.43 | $72.64 | 6,531,400 | — | — |
| 2018-12-06 | $32.27 | $74.59 | 9,312,400 | — | — |
| 2018-12-04 | $32.15 | $74.31 | 6,330,600 | — | — |
| 2018-12-03 | $33.39 | $77.17 | 5,621,900 | — | — |
| 2018-11-30 | $32.22 | $74.47 | 6,807,900 | — | — |
| 2018-11-29 | $31.86 | $73.64 | 3,334,200 | — | — |
| 2018-11-28 | $32.25 | $74.54 | 4,213,900 | — | — |
| 2018-11-27 | $31.58 | $72.99 | 3,941,000 | — | — |
| 2018-11-26 | $31.54 | $72.90 | 3,261,400 | — | — |
| 2018-11-23 | $31.17 | $72.04 | 2,617,700 | — | — |
| 2018-11-21 | $30.71 | $70.98 | 5,536,500 | — | — |
| 2018-11-20 | $30.85 | $71.30 | 4,983,300 | — | — |
| 2018-11-19 | $31.16 | $72.02 | 5,683,000 | — | — |
| 2018-11-16 | $32.03 | $74.03 | 6,212,600 | — | — |
| 2018-11-15 | $32.05 | $74.08 | 6,257,000 | — | — |
| 2018-11-14 | $31.59 | $72.60 | 6,916,600 | — | — |
| 2018-11-13 | $32.03 | $73.61 | 7,181,700 | — | — |
| 2018-11-12 | $31.71 | $72.87 | 8,464,900 | — | — |
| 2018-11-09 | $33.56 | $77.13 | 4,629,100 | — | — |
| 2018-11-08 | $34.10 | $78.37 | 3,961,500 | — | — |
| 2018-11-07 | $34.01 | $78.16 | 3,363,500 | — | — |
| 2018-11-06 | $33.38 | $76.71 | 3,127,600 | — | — |
| 2018-11-05 | $33.06 | $75.98 | 3,557,900 | — | — |
| 2018-11-02 | $32.91 | $75.63 | 5,215,500 | — | — |
| 2018-11-01 | $33.10 | $76.07 | 5,978,300 | — | — |
| 2018-10-31 | $31.95 | $73.43 | 6,895,500 | — | — |
| 2018-10-30 | $31.23 | $71.77 | 6,705,600 | — | — |
| 2018-10-29 | $30.59 | $70.30 | 6,147,700 | — | — |
| 2018-10-26 | $30.69 | $70.53 | 7,561,000 | — | — |
| 2018-10-25 | $31.45 | $72.28 | 7,932,300 | — | — |
| 2018-10-24 | $30.30 | $69.63 | 12,767,200 | — | — |
| 2018-10-23 | $31.41 | $72.18 | 18,049,000 | — | — |
| 2018-10-22 | $30.83 | $70.85 | 7,911,700 | — | — |
| 2018-10-19 | $30.78 | $70.74 | 7,246,600 | — | — |
| 2018-10-18 | $31.17 | $71.63 | 7,156,300 | — | — |
| 2018-10-17 | $32.39 | $74.44 | 5,114,800 | — | — |
| 2018-10-16 | $32.64 | $75.01 | 5,988,400 | — | — |
| 2018-10-15 | $31.79 | $73.06 | 6,027,200 | — | — |
| 2018-10-12 | $32.13 | $73.84 | 8,184,100 | — | — |
| 2018-10-11 | $31.34 | $72.02 | 10,362,100 | — | — |
| 2018-10-10 | $32.32 | $74.28 | 12,319,400 | — | — |
| 2018-10-09 | $34.25 | $78.71 | 3,916,700 | — | — |
| 2018-10-08 | $34.47 | $79.22 | 5,342,600 | — | — |
| 2018-10-05 | $34.73 | $79.81 | 5,010,300 | — | — |
| 2018-10-04 | $35.70 | $82.04 | 5,881,200 | — | — |
| 2018-10-03 | $35.74 | $82.14 | 2,974,400 | — | — |
| 2018-10-02 | $35.47 | $81.52 | 2,631,400 | — | — |
| 2018-10-01 | $35.28 | $81.08 | 3,641,200 | — | — |
| 2018-09-28 | $35.30 | $81.12 | 3,564,500 | — | — |
| 2018-09-27 | $35.39 | $81.33 | 3,149,400 | — | — |
| 2018-09-26 | $35.40 | $81.35 | 5,008,300 | — | — |
| 2018-09-25 | $35.51 | $81.61 | 3,852,700 | — | — |
| 2018-09-24 | $35.69 | $82.02 | 3,204,100 | — | — |
| 2018-09-21 | $35.92 | $82.55 | 11,099,700 | — | — |
| 2018-09-20 | $36.13 | $83.03 | 7,402,900 | — | — |
| 2018-09-19 | $35.25 | $81.01 | 3,072,700 | — | — |
| 2018-09-18 | $35.27 | $81.06 | 5,178,600 | — | — |
| 2018-09-17 | $35.18 | $80.85 | 3,640,600 | — | — |
| 2018-09-14 | $35.27 | $81.06 | 6,829,200 | — | — |
| 2018-09-13 | $35.06 | $80.57 | 10,260,400 | — | — |
| 2018-09-12 | $34.01 | $78.16 | 3,945,400 | — | — |
| 2018-09-11 | $33.55 | $77.10 | 3,923,500 | — | — |
| 2018-09-10 | $33.97 | $78.07 | 4,449,300 | — | — |
| 2018-09-07 | $33.58 | $77.17 | 3,396,100 | — | — |
| 2018-09-06 | $33.53 | $77.06 | 4,904,300 | — | — |
| 2018-09-05 | $33.32 | $76.57 | 3,841,000 | — | — |
| 2018-09-04 | $33.42 | $76.80 | 3,894,200 | — | — |
| 2018-08-31 | $33.51 | $77.01 | 3,963,400 | — | — |
| 2018-08-30 | $33.47 | $76.92 | 3,221,700 | — | — |
| 2018-08-29 | $33.81 | $77.29 | 3,880,000 | — | — |
| 2018-08-28 | $33.67 | $76.97 | 3,821,900 | — | — |
| 2018-08-27 | $33.62 | $76.85 | 4,790,500 | — | — |
| 2018-08-24 | $33.00 | $75.43 | 3,210,800 | — | — |
| 2018-08-23 | $32.82 | $75.02 | 2,971,300 | — | — |
| 2018-08-22 | $32.89 | $75.18 | 3,867,700 | — | — |
| 2018-08-21 | $32.88 | $75.16 | 3,156,400 | — | — |
| 2018-08-20 | $32.99 | $75.41 | 3,060,200 | — | — |
| 2018-08-17 | $33.02 | $75.48 | 3,127,200 | — | — |
| 2018-08-16 | $32.72 | $74.79 | 3,833,400 | — | — |
| 2018-08-15 | $32.37 | $73.99 | 4,836,300 | — | — |
| 2018-08-14 | $32.71 | $74.77 | 3,607,900 | — | — |
| 2018-08-13 | $32.51 | $74.31 | 3,927,600 | — | — |
| 2018-08-10 | $32.74 | $74.84 | 3,838,700 | — | — |
| 2018-08-09 | $33.09 | $75.64 | 3,304,100 | — | — |
| 2018-08-08 | $33.29 | $76.10 | 5,898,400 | — | — |
| 2018-08-07 | $33.06 | $75.57 | 6,267,600 | — | — |
| 2018-08-06 | $32.94 | $75.30 | 4,047,100 | — | — |
| 2018-08-03 | $32.84 | $75.07 | 6,315,100 | — | — |
| 2018-08-02 | $32.79 | $74.95 | 4,671,700 | — | — |
| 2018-08-01 | $32.90 | $75.21 | 4,928,000 | — | — |
| 2018-07-31 | $33.18 | $75.85 | 4,571,700 | — | — |
| 2018-07-30 | $32.94 | $75.30 | 8,527,800 | — | — |
| 2018-07-27 | $33.54 | $76.67 | 7,449,100 | — | — |
| 2018-07-26 | $33.63 | $76.88 | 9,467,700 | — | — |
| 2018-07-25 | $33.21 | $75.91 | 20,616,900 | — | — |
| 2018-07-24 | $29.83 | $68.19 | 10,904,000 | — | — |
| 2018-07-23 | $29.36 | $67.11 | 4,289,200 | — | — |
| 2018-07-20 | $29.12 | $66.57 | 3,263,000 | — | — |
| 2018-07-19 | $29.34 | $67.07 | 3,998,500 | — | — |
| 2018-07-18 | $29.45 | $67.32 | 5,626,100 | — | — |
| 2018-07-17 | $29.19 | $66.73 | 4,893,400 | — | — |
| 2018-07-16 | $28.60 | $65.38 | 3,657,700 | — | — |
| 2018-07-13 | $28.80 | $65.83 | 2,668,900 | — | — |
| 2018-07-12 | $28.67 | $65.54 | 3,622,400 | — | — |
| 2018-07-11 | $28.26 | $64.60 | 4,300,600 | — | — |
| 2018-07-10 | $28.95 | $66.18 | 5,116,700 | — | — |
| 2018-07-09 | $29.00 | $66.29 | 5,496,600 | — | — |
| 2018-07-06 | $28.13 | $64.30 | 3,937,500 | — | — |
| 2018-07-05 | $27.96 | $63.91 | 4,493,300 | — | — |
| 2018-07-03 | $27.35 | $62.52 | 2,625,900 | — | — |
| 2018-07-02 | $27.71 | $63.34 | 6,910,000 | — | — |
| 2018-06-29 | $27.51 | $62.89 | 6,459,400 | — | — |
| 2018-06-28 | $26.99 | $61.70 | 8,921,900 | — | — |
| 2018-06-27 | $27.50 | $62.86 | 3,792,200 | — | — |
| 2018-06-26 | $27.70 | $63.32 | 3,567,500 | — | — |
| 2018-06-25 | $27.73 | $63.39 | 6,465,800 | — | — |
| 2018-06-22 | $28.49 | $65.13 | 11,582,600 | — | — |
| 2018-06-21 | $28.29 | $64.67 | 3,925,700 | — | — |
| 2018-06-20 | $28.39 | $64.90 | 3,618,200 | — | — |
| 2018-06-19 | $28.38 | $64.87 | 5,830,200 | — | — |
| 2018-06-18 | $28.87 | $65.99 | 5,320,000 | — | — |
| 2018-06-15 | $29.09 | $66.50 | 15,144,500 | — | — |
| 2018-06-14 | $28.89 | $66.04 | 3,686,700 | — | — |
| 2018-06-13 | $28.60 | $65.38 | 3,655,800 | — | — |
| 2018-06-12 | $28.60 | $65.38 | 3,158,200 | — | — |
| 2018-06-11 | $28.84 | $65.93 | 3,169,600 | — | — |
| 2018-06-08 | $28.75 | $65.72 | 4,040,100 | — | — |
| 2018-06-07 | $28.81 | $65.86 | 4,973,700 | — | — |
| 2018-06-06 | $28.91 | $66.09 | 5,648,200 | — | — |
| 2018-06-05 | $28.57 | $65.31 | 7,219,200 | — | — |
| 2018-06-04 | $28.12 | $64.28 | 5,417,800 | — | — |
| 2018-06-01 | $27.95 | $63.89 | 7,874,500 | — | — |
| 2018-05-31 | $27.17 | $62.11 | 12,693,100 | — | — |
| 2018-05-30 | $26.35 | $60.23 | 5,977,600 | — | — |
| 2018-05-29 | $26.74 | $60.71 | 4,769,700 | — | — |
| 2018-05-25 | $27.06 | $61.44 | 4,457,500 | — | — |
| 2018-05-24 | $27.33 | $62.05 | 4,583,800 | — | — |
| 2018-05-23 | $27.77 | $63.05 | 5,142,200 | — | — |
| 2018-05-22 | $27.64 | $62.76 | 5,792,100 | — | — |
| 2018-05-21 | $27.76 | $63.03 | 3,935,700 | — | — |
| 2018-05-18 | $27.69 | $62.87 | 4,398,200 | — | — |
| 2018-05-17 | $27.83 | $63.19 | 6,077,100 | — | — |
| 2018-05-16 | $28.12 | $63.85 | 5,606,800 | — | — |
| 2018-05-15 | $27.72 | $62.94 | 5,464,000 | — | — |
| 2018-05-14 | $28.07 | $63.73 | 6,977,500 | — | — |
| 2018-05-11 | $28.00 | $63.57 | 10,460,400 | — | — |
| 2018-05-10 | $27.36 | $62.12 | 5,231,500 | — | — |
| 2018-05-09 | $27.08 | $61.49 | 3,726,100 | — | — |
| 2018-05-08 | $26.80 | $60.85 | 6,888,800 | — | — |
| 2018-05-07 | $26.96 | $61.21 | 3,474,900 | — | — |
| 2018-05-04 | $27.08 | $61.49 | 3,495,300 | — | — |
| 2018-05-03 | $26.57 | $60.33 | 6,051,900 | — | — |
| 2018-05-02 | $26.70 | $60.62 | 4,644,700 | — | — |
| 2018-05-01 | $26.82 | $60.90 | 5,810,500 | — | — |
| 2018-04-30 | $27.02 | $61.35 | 4,730,000 | — | — |
| 2018-04-27 | $27.23 | $61.83 | 5,325,000 | — | — |
| 2018-04-26 | $26.90 | $61.08 | 6,022,800 | — | — |
| 2018-04-25 | $27.06 | $61.44 | 7,388,200 | — | — |
| 2018-04-24 | $26.73 | $60.69 | 10,746,300 | — | — |
| 2018-04-23 | $27.50 | $62.44 | 7,643,500 | — | — |
| 2018-04-20 | $27.55 | $62.55 | 7,209,800 | — | — |
| 2018-04-19 | $27.62 | $62.71 | 5,615,100 | — | — |
| 2018-04-18 | $27.87 | $63.28 | 4,496,300 | — | — |
| 2018-04-17 | $27.75 | $63.01 | 5,325,400 | — | — |
| 2018-04-16 | $27.49 | $62.42 | 6,121,300 | — | — |
| 2018-04-13 | $27.42 | $62.26 | 5,752,600 | — | — |
| 2018-04-12 | $27.57 | $62.60 | 4,381,400 | — | — |
| 2018-04-11 | $27.41 | $62.23 | 5,167,900 | — | — |
| 2018-04-10 | $27.34 | $62.08 | 6,108,900 | — | — |
| 2018-04-09 | $26.71 | $60.65 | 7,614,700 | — | — |
| 2018-04-06 | $26.55 | $60.28 | 10,279,300 | — | — |
| 2018-04-05 | $27.46 | $62.35 | 5,894,900 | — | — |
| 2018-04-04 | $27.39 | $62.19 | 9,690,600 | — | — |
| 2018-04-03 | $27.36 | $62.12 | 5,455,700 | — | — |
| 2018-04-02 | $27.03 | $61.37 | 5,985,500 | — | — |
| 2018-03-29 | $27.88 | $63.30 | 5,922,300 | — | — |
| 2018-03-28 | $27.35 | $62.10 | 7,078,800 | — | — |
| 2018-03-27 | $27.74 | $62.98 | 6,390,900 | — | — |
| 2018-03-26 | $28.31 | $64.28 | 4,902,100 | — | — |
| 2018-03-23 | $27.78 | $63.08 | 5,836,800 | — | — |
| 2018-03-22 | $28.56 | $64.85 | 7,008,500 | — | — |
| 2018-03-21 | $29.37 | $66.69 | 7,054,100 | — | — |
| 2018-03-20 | $29.26 | $66.44 | 7,784,300 | — | — |
| 2018-03-19 | $28.89 | $65.60 | 7,057,500 | — | — |
| 2018-03-16 | $29.50 | $66.98 | 10,013,400 | — | — |
| 2018-03-15 | $29.53 | $67.05 | 6,224,300 | — | — |
| 2018-03-14 | $29.54 | $67.07 | 5,325,600 | — | — |
| 2018-03-13 | $29.84 | $67.75 | 5,989,900 | — | — |
| 2018-03-12 | $29.84 | $67.75 | 4,646,100 | — | — |
| 2018-03-09 | $29.93 | $67.96 | 5,930,800 | — | — |
| 2018-03-08 | $29.33 | $66.59 | 5,572,600 | — | — |
| 2018-03-07 | $29.34 | $66.62 | 5,193,200 | — | — |
| 2018-03-06 | $29.20 | $66.30 | 5,147,400 | — | — |
| 2018-03-05 | $28.88 | $65.57 | 7,102,000 | — | — |
| 2018-03-02 | $28.80 | $65.39 | 6,479,400 | — | — |
| 2018-03-01 | $28.40 | $64.48 | 9,279,600 | — | — |
| 2018-02-28 | $29.08 | $66.03 | 6,962,200 | — | — |
| 2018-02-27 | $29.33 | $66.59 | 7,724,100 | — | — |
| 2018-02-26 | $29.83 | $67.32 | 10,015,400 | — | — |
| 2018-02-23 | $29.30 | $66.12 | 9,050,100 | — | — |
| 2018-02-22 | $29.21 | $65.92 | 7,124,300 | — | — |
| 2018-02-21 | $29.26 | $66.03 | 10,319,300 | — | — |
| 2018-02-20 | $29.65 | $66.91 | 8,015,000 | — | — |
| 2018-02-16 | $29.47 | $66.51 | 9,889,900 | — | — |
| 2018-02-15 | $29.54 | $66.67 | 7,264,500 | — | — |
| 2018-02-14 | $29.52 | $66.62 | 7,435,700 | — | — |
| 2018-02-13 | $29.24 | $65.99 | 5,822,400 | — | — |
| 2018-02-12 | $29.45 | $66.46 | 9,879,500 | — | — |
| 2018-02-09 | $28.77 | $64.93 | 12,064,200 | — | — |
| 2018-02-08 | $28.45 | $64.21 | 9,669,300 | — | — |
| 2018-02-07 | $29.82 | $67.30 | 11,510,800 | — | — |
| 2018-02-06 | $29.80 | $67.25 | 17,326,800 | — | — |
| 2018-02-05 | $29.78 | $67.21 | 11,270,300 | — | — |
| 2018-02-02 | $31.28 | $70.59 | 6,868,000 | — | — |
| 2018-02-01 | $31.69 | $71.52 | 8,963,100 | — | — |
| 2018-01-31 | $31.22 | $70.46 | 15,339,200 | — | — |
| 2018-01-30 | $32.33 | $72.96 | 16,979,200 | — | — |
| 2018-01-29 | $34.25 | $77.30 | 6,526,900 | — | — |
| 2018-01-26 | $34.38 | $77.59 | 6,445,400 | — | — |
| 2018-01-25 | $33.81 | $76.30 | 4,523,500 | — | — |
| 2018-01-24 | $34.12 | $77.00 | 5,877,500 | — | — |
| 2018-01-23 | $34.56 | $78.00 | 6,272,000 | — | — |
| 2018-01-22 | $34.71 | $78.33 | 5,120,800 | — | — |
| 2018-01-19 | $34.66 | $78.22 | 5,832,600 | — | — |
| 2018-01-18 | $34.85 | $78.65 | 5,945,300 | — | — |
| 2018-01-17 | $34.83 | $78.61 | 4,195,500 | — | — |
| 2018-01-16 | $34.41 | $77.66 | 9,858,800 | — | — |
| 2018-01-12 | $34.66 | $78.22 | 6,589,000 | — | — |
| 2018-01-11 | $33.76 | $76.19 | 3,611,500 | — | — |
| 2018-01-10 | $33.33 | $75.22 | 4,216,800 | — | — |
| 2018-01-09 | $33.65 | $75.94 | 5,149,900 | — | — |
| 2018-01-08 | $33.77 | $76.21 | 4,827,900 | — | — |
| 2018-01-05 | $33.64 | $75.92 | 6,174,600 | — | — |
| 2018-01-04 | $33.76 | $76.19 | 5,908,200 | — | — |
| 2018-01-03 | $33.42 | $75.42 | 5,716,200 | — | — |
| 2018-01-02 | $32.62 | $73.62 | 6,127,200 | — | — |