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
- 2010-03-26 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 | $28.63 | $29.75 | 675,100 | — | — |
| 2018-12-28 | $30.25 | $31.08 | 1,475,800 | — | — |
| 2018-12-27 | $29.48 | $30.29 | 511,700 | — | — |
| 2018-12-26 | $29.36 | $30.17 | 441,700 | — | — |
| 2018-12-24 | $27.63 | $28.39 | 276,500 | — | — |
| 2018-12-21 | $27.63 | $28.39 | 788,800 | — | — |
| 2018-12-20 | $28.06 | $28.83 | 1,133,800 | — | — |
| 2018-12-19 | $28.49 | $29.28 | 1,073,800 | — | — |
| 2018-12-18 | $28.69 | $29.48 | 1,253,400 | — | — |
| 2018-12-17 | $29.51 | $30.32 | 699,500 | — | — |
| 2018-12-14 | $29.90 | $30.72 | 1,082,200 | — | — |
| 2018-12-13 | $30.68 | $31.53 | 708,500 | — | — |
| 2018-12-12 | $31.96 | $32.84 | 944,400 | — | — |
| 2018-12-11 | $30.14 | $30.97 | 1,138,600 | — | — |
| 2018-12-10 | $30.62 | $31.46 | 955,300 | — | — |
| 2018-12-07 | $30.11 | $30.94 | 672,300 | — | — |
| 2018-12-06 | $31.45 | $32.32 | 1,196,400 | — | — |
| 2018-12-04 | $32.91 | $33.82 | 1,887,500 | — | — |
| 2018-12-03 | $33.91 | $34.84 | 4,098,800 | — | — |
| 2018-11-30 | $31.54 | $32.41 | 1,799,200 | — | — |
| 2018-11-29 | $30.28 | $31.11 | 785,800 | — | — |
| 2018-11-28 | $30.69 | $31.54 | 1,531,200 | — | — |
| 2018-11-27 | $29.43 | $30.24 | 896,800 | — | — |
| 2018-11-26 | $28.93 | $29.73 | 1,454,900 | — | — |
| 2018-11-23 | $28.60 | $29.39 | 782,400 | — | — |
| 2018-11-21 | $29.10 | $29.90 | 1,044,800 | — | — |
| 2018-11-20 | $27.59 | $28.35 | 1,404,200 | — | — |
| 2018-11-19 | $27.54 | $28.30 | 1,263,100 | — | — |
| 2018-11-16 | $29.70 | $30.52 | 1,596,000 | — | — |
| 2018-11-15 | $28.59 | $29.38 | 2,036,500 | — | — |
| 2018-11-14 | $27.92 | $28.69 | 1,486,100 | — | — |
| 2018-11-13 | $27.14 | $27.89 | 2,135,000 | — | — |
| 2018-11-12 | $26.18 | $26.90 | 1,554,200 | — | — |
| 2018-11-09 | $25.85 | $26.56 | 888,400 | — | — |
| 2018-11-08 | $27.04 | $27.79 | 1,398,500 | — | — |
| 2018-11-07 | $29.37 | $30.18 | 748,600 | — | — |
| 2018-11-06 | $29.36 | $30.17 | 721,900 | — | — |
| 2018-11-05 | $28.53 | $29.32 | 1,315,900 | — | — |
| 2018-11-02 | $29.75 | $30.57 | 2,142,800 | — | — |
| 2018-11-01 | $30.01 | $30.84 | 6,092,800 | — | — |
| 2018-10-31 | $26.16 | $26.88 | 3,021,000 | — | — |
| 2018-10-30 | $25.24 | $25.94 | 2,013,200 | — | — |
| 2018-10-29 | $25.60 | $26.31 | 985,300 | — | — |
| 2018-10-26 | $26.11 | $26.83 | 2,215,600 | — | — |
| 2018-10-25 | $26.66 | $27.39 | 966,300 | — | — |
| 2018-10-24 | $25.03 | $25.72 | 1,879,100 | — | — |
| 2018-10-23 | $26.05 | $26.77 | 2,170,100 | — | — |
| 2018-10-22 | $29.04 | $29.84 | 1,367,600 | — | — |
| 2018-10-19 | $28.16 | $28.94 | 1,220,200 | — | — |
| 2018-10-18 | $27.77 | $28.54 | 1,278,800 | — | — |
| 2018-10-17 | $28.87 | $29.67 | 1,039,500 | — | — |
| 2018-10-16 | $29.03 | $29.83 | 1,177,500 | — | — |
| 2018-10-15 | $27.71 | $28.47 | 577,700 | — | — |
| 2018-10-12 | $28.34 | $29.12 | 1,095,300 | — | — |
| 2018-10-11 | $26.68 | $27.42 | 1,869,100 | — | — |
| 2018-10-10 | $26.13 | $26.85 | 1,272,700 | — | — |
| 2018-10-09 | $27.74 | $28.50 | 2,250,700 | — | — |
| 2018-10-08 | $27.07 | $27.82 | 2,857,500 | — | — |
| 2018-10-05 | $29.98 | $30.81 | 1,284,600 | — | — |
| 2018-10-04 | $30.75 | $31.60 | 1,592,900 | — | — |
| 2018-10-03 | $31.74 | $32.61 | 798,200 | — | — |
| 2018-10-02 | $30.31 | $31.15 | 1,492,100 | — | — |
| 2018-10-01 | $32.24 | $33.13 | 923,500 | — | — |
| 2018-09-28 | $32.30 | $33.19 | 1,582,900 | — | — |
| 2018-09-27 | $32.65 | $33.55 | 1,227,000 | — | — |
| 2018-09-26 | $32.48 | $33.38 | 1,138,100 | — | — |
| 2018-09-25 | $31.60 | $32.47 | 840,100 | — | — |
| 2018-09-24 | $30.97 | $31.82 | 1,590,200 | — | — |
| 2018-09-21 | $31.62 | $32.49 | 2,201,400 | — | — |
| 2018-09-20 | $30.99 | $31.84 | 1,225,000 | — | — |
| 2018-09-19 | $31.07 | $31.93 | 2,804,200 | — | — |
| 2018-09-18 | $27.07 | $27.82 | 1,566,200 | — | — |
| 2018-09-17 | $27.57 | $28.33 | 1,452,300 | — | — |
| 2018-09-14 | $27.97 | $28.74 | 1,384,700 | — | — |
| 2018-09-13 | $29.08 | $29.88 | 2,168,900 | — | — |
| 2018-09-12 | $28.93 | $29.73 | 3,021,500 | — | — |
| 2018-09-11 | $28.14 | $28.92 | 2,272,000 | — | — |
| 2018-09-10 | $28.41 | $29.19 | 4,566,700 | — | — |
| 2018-09-07 | $31.36 | $32.22 | 1,158,600 | — | — |
| 2018-09-06 | $31.03 | $31.89 | 2,208,000 | — | — |
| 2018-09-05 | $31.29 | $32.15 | 2,573,100 | — | — |
| 2018-09-04 | $33.75 | $34.68 | 1,598,600 | — | — |
| 2018-08-31 | $34.42 | $35.37 | 1,254,600 | — | — |
| 2018-08-30 | $33.74 | $34.67 | 1,028,200 | — | — |
| 2018-08-29 | $34.83 | $35.79 | 1,654,900 | — | — |
| 2018-08-28 | $33.98 | $34.92 | 2,008,800 | — | — |
| 2018-08-27 | $35.53 | $36.51 | 2,855,100 | — | — |
| 2018-08-24 | $34.59 | $35.54 | 1,729,800 | — | — |
| 2018-08-23 | $33.00 | $33.91 | 3,892,900 | — | — |
| 2018-08-22 | $33.08 | $33.99 | 2,226,700 | — | — |
| 2018-08-21 | $32.85 | $33.76 | 1,549,700 | — | — |
| 2018-08-20 | $33.18 | $34.09 | 2,720,300 | — | — |
| 2018-08-17 | $32.83 | $33.74 | 1,818,000 | — | — |
| 2018-08-16 | $32.60 | $33.50 | 1,927,400 | — | — |
| 2018-08-15 | $31.28 | $32.14 | 1,756,100 | — | — |
| 2018-08-14 | $32.27 | $33.16 | 2,101,400 | — | — |
| 2018-08-13 | $32.94 | $33.85 | 1,261,500 | — | — |
| 2018-08-10 | $33.88 | $34.81 | 1,464,600 | — | — |
| 2018-08-09 | $34.86 | $35.82 | 1,419,700 | — | — |
| 2018-08-08 | $34.03 | $34.97 | 1,670,000 | — | — |
| 2018-08-07 | $34.02 | $34.96 | 1,851,100 | — | — |
| 2018-08-06 | $33.08 | $33.99 | 1,147,700 | — | — |
| 2018-08-03 | $33.10 | $34.01 | 3,051,200 | — | — |
| 2018-08-02 | $34.76 | $35.72 | 4,623,500 | — | — |
| 2018-08-01 | $38.78 | $39.85 | 1,761,000 | — | — |
| 2018-07-31 | $40.01 | $41.11 | 970,400 | — | — |
| 2018-07-30 | $39.95 | $41.05 | 1,696,400 | — | — |
| 2018-07-27 | $40.20 | $41.31 | 706,400 | — | — |
| 2018-07-26 | $41.32 | $42.46 | 869,900 | — | — |
| 2018-07-25 | $41.19 | $42.33 | 741,100 | — | — |
| 2018-07-24 | $40.00 | $41.10 | 1,442,400 | — | — |
| 2018-07-23 | $40.62 | $41.74 | 874,000 | — | — |
| 2018-07-20 | $41.02 | $42.15 | 2,307,300 | — | — |
| 2018-07-19 | $40.25 | $41.36 | 1,502,700 | — | — |
| 2018-07-18 | $40.48 | $41.60 | 1,079,200 | — | — |
| 2018-07-17 | $40.51 | $41.63 | 1,114,900 | — | — |
| 2018-07-16 | $40.02 | $41.12 | 1,483,800 | — | — |
| 2018-07-13 | $41.58 | $42.73 | 667,600 | — | — |
| 2018-07-12 | $42.07 | $43.23 | 760,100 | — | — |
| 2018-07-11 | $40.82 | $41.95 | 954,500 | — | — |
| 2018-07-10 | $41.32 | $42.46 | 1,293,000 | — | — |
| 2018-07-09 | $42.79 | $43.97 | 1,868,900 | — | — |
| 2018-07-06 | $42.12 | $43.28 | 2,394,600 | — | — |
| 2018-07-05 | $40.23 | $41.34 | 1,312,800 | — | — |
| 2018-07-03 | $40.81 | $41.93 | 834,700 | — | — |
| 2018-07-02 | $41.34 | $42.48 | 1,821,700 | — | — |
| 2018-06-29 | $41.99 | $43.15 | 1,831,000 | — | — |
| 2018-06-28 | $42.15 | $43.31 | 3,060,100 | — | — |
| 2018-06-27 | $42.19 | $43.35 | 2,296,700 | — | — |
| 2018-06-26 | $44.12 | $45.34 | 1,564,700 | — | — |
| 2018-06-25 | $44.09 | $45.31 | 2,511,700 | — | — |
| 2018-06-22 | $45.87 | $47.13 | 3,365,000 | — | — |
| 2018-06-21 | $47.16 | $48.46 | 2,041,900 | — | — |
| 2018-06-20 | $48.12 | $49.45 | 1,349,100 | — | — |
| 2018-06-19 | $47.82 | $49.14 | 2,076,700 | — | — |
| 2018-06-18 | $49.48 | $50.84 | 1,468,100 | — | — |
| 2018-06-15 | $49.02 | $50.37 | 2,360,100 | — | — |
| 2018-06-14 | $48.67 | $50.01 | 1,750,900 | — | — |
| 2018-06-13 | $47.95 | $49.27 | 1,044,800 | — | — |
| 2018-06-12 | $48.67 | $50.01 | 1,588,400 | — | — |
| 2018-06-11 | $47.72 | $49.04 | 1,321,700 | — | — |
| 2018-06-08 | $47.90 | $49.22 | 1,607,400 | — | — |
| 2018-06-07 | $47.84 | $49.16 | 1,873,000 | — | — |
| 2018-06-06 | $49.30 | $50.66 | 1,662,000 | — | — |
| 2018-06-05 | $47.93 | $49.25 | 2,339,100 | — | — |
| 2018-06-04 | $46.28 | $47.56 | 2,636,700 | — | — |
| 2018-06-01 | $45.36 | $46.61 | 2,028,100 | — | — |
| 2018-05-31 | $44.01 | $45.22 | 15,622,300 | — | — |
| 2018-05-30 | $44.02 | $45.23 | 3,261,500 | — | — |
| 2018-05-29 | $42.09 | $43.25 | 3,381,700 | — | — |
| 2018-05-25 | $42.81 | $43.99 | 1,532,900 | — | — |
| 2018-05-24 | $43.22 | $44.41 | 2,006,000 | — | — |
| 2018-05-23 | $43.53 | $44.72 | 2,289,600 | — | — |
| 2018-05-22 | $44.14 | $45.36 | 1,585,200 | — | — |
| 2018-05-21 | $43.76 | $44.97 | 2,479,600 | — | — |
| 2018-05-18 | $43.48 | $44.68 | 2,831,600 | — | — |
| 2018-05-17 | $42.53 | $43.70 | 2,988,000 | — | — |
| 2018-05-16 | $42.90 | $44.08 | 4,006,800 | — | — |
| 2018-05-15 | $42.38 | $43.54 | 8,812,400 | — | — |
| 2018-05-14 | $38.62 | $39.68 | 2,615,200 | — | — |
| 2018-05-11 | $37.75 | $38.79 | 1,396,000 | — | — |
| 2018-05-10 | $37.46 | $38.50 | 836,800 | — | — |
| 2018-05-09 | $37.02 | $38.04 | 1,429,600 | — | — |
| 2018-05-08 | $36.39 | $37.39 | 819,200 | — | — |
| 2018-05-07 | $36.09 | $37.08 | 1,674,000 | — | — |
| 2018-05-04 | $35.35 | $36.32 | 1,324,400 | — | — |
| 2018-05-03 | $34.06 | $35.00 | 1,015,600 | — | — |
| 2018-05-02 | $34.53 | $35.48 | 1,040,000 | — | — |
| 2018-05-01 | $35.35 | $36.32 | 1,018,800 | — | — |
| 2018-04-30 | $34.92 | $35.88 | 1,630,800 | — | — |
| 2018-04-27 | $33.54 | $34.46 | 742,000 | — | — |
| 2018-04-26 | $32.93 | $33.84 | 702,800 | — | — |
| 2018-04-25 | $33.04 | $33.95 | 1,270,000 | — | — |
| 2018-04-24 | $34.06 | $35.00 | 2,138,400 | — | — |
| 2018-04-23 | $33.01 | $33.93 | 1,972,400 | — | — |
| 2018-04-20 | $31.61 | $32.48 | 1,670,000 | — | — |
| 2018-04-19 | $32.01 | $32.89 | 1,321,200 | — | — |
| 2018-04-18 | $33.00 | $33.91 | 1,352,400 | — | — |
| 2018-04-17 | $33.01 | $33.92 | 1,669,600 | — | — |
| 2018-04-16 | $33.02 | $33.93 | 1,951,600 | — | — |
| 2018-04-13 | $33.83 | $34.76 | 2,830,400 | — | — |
| 2018-04-12 | $32.75 | $33.65 | 1,411,200 | — | — |
| 2018-04-11 | $33.19 | $34.10 | 1,123,200 | — | — |
| 2018-04-10 | $33.11 | $34.03 | 2,352,000 | — | — |
| 2018-04-09 | $32.19 | $33.07 | 1,621,600 | — | — |
| 2018-04-06 | $32.44 | $33.33 | 1,612,800 | — | — |
| 2018-04-05 | $33.08 | $33.99 | 1,476,000 | — | — |
| 2018-04-04 | $33.18 | $34.09 | 2,390,000 | — | — |
| 2018-04-03 | $33.15 | $34.07 | 2,611,200 | — | — |
| 2018-04-02 | $32.08 | $32.96 | 1,614,000 | — | — |
| 2018-03-29 | $32.93 | $33.84 | 2,702,800 | — | — |
| 2018-03-28 | $31.45 | $32.32 | 2,594,000 | — | — |
| 2018-03-27 | $30.79 | $31.63 | 2,525,200 | — | — |
| 2018-03-26 | $32.76 | $33.66 | 2,220,800 | — | — |
| 2018-03-23 | $31.14 | $32.00 | 2,712,400 | — | — |
| 2018-03-22 | $32.26 | $33.14 | 2,217,600 | — | — |
| 2018-03-21 | $32.22 | $33.10 | 2,389,600 | — | — |
| 2018-03-20 | $33.04 | $33.95 | 2,771,600 | — | — |
| 2018-03-19 | $32.87 | $33.77 | 1,814,800 | — | — |
| 2018-03-16 | $33.75 | $34.68 | 3,206,400 | — | — |
| 2018-03-15 | $33.67 | $34.60 | 4,646,800 | — | — |
| 2018-03-14 | $33.03 | $33.94 | 13,613,600 | — | — |
| 2018-03-13 | $36.84 | $37.85 | 2,306,400 | — | — |
| 2018-03-12 | $38.63 | $39.69 | 2,721,200 | — | — |
| 2018-03-09 | $38.44 | $39.49 | 1,729,600 | — | — |
| 2018-03-08 | $38.95 | $40.02 | 1,200,400 | — | — |
| 2018-03-07 | $38.67 | $39.73 | 1,644,800 | — | — |
| 2018-03-06 | $38.04 | $39.09 | 820,400 | — | — |
| 2018-03-05 | $37.04 | $38.06 | 1,569,200 | — | — |
| 2018-03-02 | $38.01 | $39.06 | 1,632,400 | — | — |
| 2018-03-01 | $37.12 | $38.15 | 1,232,800 | — | — |
| 2018-02-28 | $37.97 | $39.02 | 1,101,600 | — | — |
| 2018-02-27 | $37.79 | $38.84 | 1,576,400 | — | — |
| 2018-02-26 | $38.53 | $39.59 | 1,601,600 | — | — |
| 2018-02-23 | $39.98 | $41.08 | 867,200 | — | — |
| 2018-02-22 | $39.21 | $40.29 | 921,200 | — | — |
| 2018-02-21 | $38.70 | $39.76 | 1,480,800 | — | — |
| 2018-02-20 | $38.38 | $39.44 | 1,991,600 | — | — |
| 2018-02-16 | $36.75 | $37.76 | 910,000 | — | — |
| 2018-02-15 | $36.87 | $37.88 | 840,400 | — | — |
| 2018-02-14 | $36.46 | $37.47 | 1,402,000 | — | — |
| 2018-02-13 | $34.71 | $35.66 | 1,430,400 | — | — |
| 2018-02-12 | $35.57 | $36.55 | 1,666,000 | — | — |
| 2018-02-09 | $33.50 | $34.43 | 1,622,000 | — | — |
| 2018-02-08 | $33.00 | $33.91 | 1,980,400 | — | — |
| 2018-02-07 | $34.38 | $35.33 | 968,400 | — | — |
| 2018-02-06 | $34.30 | $35.25 | 1,666,800 | — | — |
| 2018-02-05 | $34.21 | $35.15 | 1,989,200 | — | — |
| 2018-02-02 | $35.25 | $36.22 | 1,277,200 | — | — |
| 2018-02-01 | $35.86 | $36.85 | 2,628,000 | — | — |
| 2018-01-31 | $37.37 | $38.40 | 1,270,800 | — | — |
| 2018-01-30 | $37.64 | $38.68 | 1,647,200 | — | — |
| 2018-01-29 | $37.43 | $38.46 | 3,991,600 | — | — |
| 2018-01-26 | $39.20 | $40.28 | 2,981,600 | — | — |
| 2018-01-25 | $39.28 | $40.37 | 3,267,600 | — | — |
| 2018-01-24 | $39.18 | $40.26 | 3,060,400 | — | — |
| 2018-01-23 | $38.10 | $39.15 | 4,272,400 | — | — |
| 2018-01-22 | $41.28 | $42.42 | 4,475,200 | — | — |
| 2018-01-19 | $39.20 | $40.28 | 2,497,600 | — | — |
| 2018-01-18 | $37.97 | $39.02 | 2,339,600 | — | — |
| 2018-01-17 | $37.23 | $38.26 | 3,140,400 | — | — |
| 2018-01-16 | $36.84 | $37.85 | 3,699,600 | — | — |
| 2018-01-12 | $38.76 | $39.83 | 1,500,400 | — | — |
| 2018-01-11 | $38.06 | $39.11 | 2,073,600 | — | — |
| 2018-01-10 | $38.67 | $39.73 | 1,536,000 | — | — |
| 2018-01-09 | $39.40 | $40.49 | 1,632,800 | — | — |
| 2018-01-08 | $38.65 | $39.72 | 1,697,200 | — | — |
| 2018-01-05 | $38.38 | $39.44 | 2,622,400 | — | — |
| 2018-01-04 | $37.20 | $38.22 | 2,424,800 | — | — |
| 2018-01-03 | $38.73 | $39.80 | 5,006,400 | — | — |
| 2018-01-02 | $39.72 | $40.81 | 4,015,600 | — | — |