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
- 1996-02-01 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 | $32.41 | $56.25 | 1,380,900 | — | — |
| 2018-12-28 | $32.39 | $56.21 | 1,794,100 | — | — |
| 2018-12-27 | $32.16 | $55.81 | 1,890,200 | — | — |
| 2018-12-26 | $32.07 | $55.65 | 2,226,700 | — | — |
| 2018-12-24 | $30.64 | $53.17 | 1,484,700 | — | — |
| 2018-12-21 | $32.13 | $55.76 | 3,856,900 | — | — |
| 2018-12-20 | $32.42 | $56.26 | 2,849,200 | — | — |
| 2018-12-19 | $33.27 | $57.74 | 2,155,000 | — | — |
| 2018-12-18 | $33.91 | $58.85 | 2,887,100 | — | — |
| 2018-12-17 | $33.37 | $57.91 | 2,751,300 | — | — |
| 2018-12-14 | $35.02 | $60.77 | 2,563,400 | — | — |
| 2018-12-13 | $34.95 | $59.59 | 2,455,600 | — | — |
| 2018-12-12 | $34.07 | $58.09 | 1,786,800 | — | — |
| 2018-12-11 | $34.46 | $58.76 | 1,792,700 | — | — |
| 2018-12-10 | $33.98 | $57.94 | 1,394,000 | — | — |
| 2018-12-07 | $34.05 | $58.06 | 1,600,000 | — | — |
| 2018-12-06 | $34.39 | $58.64 | 2,542,500 | — | — |
| 2018-12-04 | $33.92 | $57.84 | 1,976,600 | — | — |
| 2018-12-03 | $33.90 | $57.80 | 2,082,400 | — | — |
| 2018-11-30 | $33.97 | $57.92 | 2,087,200 | — | — |
| 2018-11-29 | $33.75 | $57.55 | 1,354,100 | — | — |
| 2018-11-28 | $33.76 | $57.56 | 1,207,000 | — | — |
| 2018-11-27 | $33.44 | $57.02 | 1,187,100 | — | — |
| 2018-11-26 | $33.27 | $56.73 | 2,045,400 | — | — |
| 2018-11-23 | $32.42 | $55.28 | 794,700 | — | — |
| 2018-11-21 | $32.57 | $55.53 | 1,898,800 | — | — |
| 2018-11-20 | $33.11 | $56.46 | 2,065,700 | — | — |
| 2018-11-19 | $33.46 | $57.05 | 1,595,000 | — | — |
| 2018-11-16 | $33.86 | $57.73 | 2,995,500 | — | — |
| 2018-11-15 | $33.04 | $56.34 | 2,204,700 | — | — |
| 2018-11-14 | $32.83 | $55.98 | 2,448,000 | — | — |
| 2018-11-13 | $32.87 | $56.05 | 1,453,800 | — | — |
| 2018-11-12 | $32.67 | $55.71 | 1,628,500 | — | — |
| 2018-11-09 | $32.77 | $55.88 | 1,762,700 | — | — |
| 2018-11-08 | $32.29 | $55.06 | 1,228,600 | — | — |
| 2018-11-07 | $32.13 | $54.78 | 1,183,400 | — | — |
| 2018-11-06 | $31.74 | $54.12 | 1,358,000 | — | — |
| 2018-11-05 | $31.63 | $53.93 | 1,223,100 | — | — |
| 2018-11-02 | $31.18 | $53.16 | 1,910,600 | — | — |
| 2018-11-01 | $31.59 | $53.86 | 1,964,000 | — | — |
| 2018-10-31 | $30.61 | $52.19 | 2,844,200 | — | — |
| 2018-10-30 | $31.61 | $53.90 | 2,293,700 | — | — |
| 2018-10-29 | $31.37 | $53.49 | 3,100,200 | — | — |
| 2018-10-26 | $30.48 | $51.97 | 5,514,300 | — | — |
| 2018-10-25 | $32.70 | $55.76 | 4,212,200 | — | — |
| 2018-10-24 | $32.25 | $54.99 | 2,170,400 | — | — |
| 2018-10-23 | $32.03 | $54.61 | 1,654,500 | — | — |
| 2018-10-22 | $31.78 | $54.19 | 1,593,500 | — | — |
| 2018-10-19 | $32.18 | $54.87 | 2,484,100 | — | — |
| 2018-10-18 | $31.80 | $54.22 | 2,842,700 | — | — |
| 2018-10-17 | $31.74 | $54.12 | 1,636,700 | — | — |
| 2018-10-16 | $32.15 | $54.82 | 2,070,400 | — | — |
| 2018-10-15 | $31.83 | $54.27 | 2,365,000 | — | — |
| 2018-10-12 | $31.59 | $53.86 | 3,135,200 | — | — |
| 2018-10-11 | $31.50 | $53.71 | 3,900,800 | — | — |
| 2018-10-10 | $32.45 | $55.33 | 2,901,200 | — | — |
| 2018-10-09 | $33.55 | $57.21 | 1,325,100 | — | — |
| 2018-10-08 | $33.91 | $57.82 | 1,475,400 | — | — |
| 2018-10-05 | $33.29 | $56.76 | 1,541,000 | — | — |
| 2018-10-04 | $33.52 | $57.15 | 1,467,700 | — | — |
| 2018-10-03 | $33.71 | $57.48 | 1,487,300 | — | — |
| 2018-10-02 | $34.05 | $58.06 | 1,132,300 | — | — |
| 2018-10-01 | $34.38 | $58.62 | 2,099,100 | — | — |
| 2018-09-28 | $34.52 | $58.86 | 1,713,400 | — | — |
| 2018-09-27 | $34.09 | $58.13 | 1,188,400 | — | — |
| 2018-09-26 | $34.31 | $58.50 | 1,261,300 | — | — |
| 2018-09-25 | $34.71 | $59.18 | 1,416,500 | — | — |
| 2018-09-24 | $35.23 | $60.07 | 1,314,400 | — | — |
| 2018-09-21 | $35.91 | $61.23 | 2,845,600 | — | — |
| 2018-09-20 | $35.53 | $60.58 | 1,844,900 | — | — |
| 2018-09-19 | $34.60 | $59.00 | 2,040,900 | — | — |
| 2018-09-18 | $35.25 | $60.10 | 1,415,600 | — | — |
| 2018-09-17 | $35.78 | $61.01 | 1,337,200 | — | — |
| 2018-09-14 | $35.65 | $60.79 | 1,510,500 | — | — |
| 2018-09-13 | $36.34 | $60.96 | 1,769,900 | — | — |
| 2018-09-12 | $36.02 | $60.42 | 1,585,900 | — | — |
| 2018-09-11 | $35.66 | $59.82 | 1,225,900 | — | — |
| 2018-09-10 | $35.92 | $60.26 | 2,127,600 | — | — |
| 2018-09-07 | $35.36 | $59.32 | 1,748,800 | — | — |
| 2018-09-06 | $36.27 | $60.84 | 1,312,600 | — | — |
| 2018-09-05 | $36.54 | $61.30 | 1,226,800 | — | — |
| 2018-09-04 | $36.35 | $60.98 | 1,551,000 | — | — |
| 2018-08-31 | $36.10 | $60.56 | 1,212,600 | — | — |
| 2018-08-30 | $35.95 | $60.31 | 1,145,500 | — | — |
| 2018-08-29 | $36.31 | $60.91 | 939,900 | — | — |
| 2018-08-28 | $36.21 | $60.74 | 1,370,600 | — | — |
| 2018-08-27 | $35.74 | $59.95 | 1,154,800 | — | — |
| 2018-08-24 | $35.90 | $60.22 | 872,800 | — | — |
| 2018-08-23 | $36.08 | $60.52 | 1,055,300 | — | — |
| 2018-08-22 | $35.98 | $60.36 | 742,400 | — | — |
| 2018-08-21 | $36.31 | $60.91 | 1,045,200 | — | — |
| 2018-08-20 | $36.57 | $61.35 | 695,400 | — | — |
| 2018-08-17 | $36.48 | $61.19 | 1,026,900 | — | — |
| 2018-08-16 | $36.08 | $60.52 | 958,500 | — | — |
| 2018-08-15 | $35.55 | $59.63 | 1,107,700 | — | — |
| 2018-08-14 | $35.31 | $59.23 | 1,303,200 | — | — |
| 2018-08-13 | $34.83 | $58.43 | 1,952,800 | — | — |
| 2018-08-10 | $34.60 | $58.04 | 2,499,600 | — | — |
| 2018-08-09 | $35.46 | $59.48 | 1,766,700 | — | — |
| 2018-08-08 | $35.58 | $59.69 | 1,200,100 | — | — |
| 2018-08-07 | $35.93 | $60.27 | 1,514,400 | — | — |
| 2018-08-06 | $36.01 | $60.41 | 1,387,100 | — | — |
| 2018-08-03 | $35.76 | $59.99 | 1,576,200 | — | — |
| 2018-08-02 | $35.58 | $59.69 | 1,323,200 | — | — |
| 2018-08-01 | $35.30 | $59.22 | 2,493,500 | — | — |
| 2018-07-31 | $35.11 | $58.90 | 5,369,100 | — | — |
| 2018-07-30 | $34.91 | $58.56 | 3,275,500 | — | — |
| 2018-07-27 | $34.46 | $57.81 | 4,936,400 | — | — |
| 2018-07-26 | $35.45 | $59.47 | 1,496,600 | — | — |
| 2018-07-25 | $35.35 | $59.30 | 1,193,600 | — | — |
| 2018-07-24 | $35.05 | $58.80 | 1,456,700 | — | — |
| 2018-07-23 | $34.81 | $58.39 | 994,800 | — | — |
| 2018-07-20 | $34.95 | $58.63 | 1,328,100 | — | — |
| 2018-07-19 | $35.42 | $59.42 | 1,761,400 | — | — |
| 2018-07-18 | $34.70 | $58.21 | 2,346,600 | — | — |
| 2018-07-17 | $35.03 | $58.76 | 3,455,200 | — | — |
| 2018-07-16 | $36.36 | $60.99 | 1,231,500 | — | — |
| 2018-07-13 | $36.64 | $61.46 | 1,437,600 | — | — |
| 2018-07-12 | $36.74 | $61.63 | 2,108,200 | — | — |
| 2018-07-11 | $36.62 | $61.43 | 1,345,600 | — | — |
| 2018-07-10 | $36.46 | $61.16 | 1,453,600 | — | — |
| 2018-07-09 | $36.50 | $61.23 | 2,012,500 | — | — |
| 2018-07-06 | $35.89 | $60.21 | 973,800 | — | — |
| 2018-07-05 | $35.68 | $59.85 | 2,285,200 | — | — |
| 2018-07-03 | $35.56 | $59.65 | 840,900 | — | — |
| 2018-07-02 | $34.90 | $58.54 | 1,487,400 | — | — |
| 2018-06-29 | $35.01 | $58.73 | 2,026,200 | — | — |
| 2018-06-28 | $34.65 | $58.13 | 1,232,700 | — | — |
| 2018-06-27 | $34.40 | $57.71 | 1,597,800 | — | — |
| 2018-06-26 | $34.58 | $58.01 | 1,488,000 | — | — |
| 2018-06-25 | $34.93 | $58.59 | 1,324,500 | — | — |
| 2018-06-22 | $35.00 | $58.71 | 2,155,300 | — | — |
| 2018-06-21 | $34.70 | $58.21 | 1,177,900 | — | — |
| 2018-06-20 | $34.32 | $57.57 | 1,420,800 | — | — |
| 2018-06-19 | $33.83 | $56.75 | 2,848,100 | — | — |
| 2018-06-18 | $33.38 | $55.99 | 1,680,100 | — | — |
| 2018-06-15 | $33.26 | $55.79 | 3,100,100 | — | — |
| 2018-06-14 | $33.99 | $57.02 | 1,801,600 | — | — |
| 2018-06-13 | $34.64 | $57.12 | 2,874,000 | — | — |
| 2018-06-12 | $35.00 | $57.72 | 1,897,000 | — | — |
| 2018-06-11 | $34.64 | $57.12 | 1,404,900 | — | — |
| 2018-06-08 | $34.61 | $57.07 | 1,690,200 | — | — |
| 2018-06-07 | $34.80 | $57.39 | 2,233,700 | — | — |
| 2018-06-06 | $34.63 | $57.11 | 1,216,700 | — | — |
| 2018-06-05 | $34.43 | $56.78 | 1,444,300 | — | — |
| 2018-06-04 | $34.57 | $57.01 | 1,454,300 | — | — |
| 2018-06-01 | $33.95 | $55.98 | 1,245,700 | — | — |
| 2018-05-31 | $33.29 | $54.90 | 3,084,800 | — | — |
| 2018-05-30 | $33.50 | $55.24 | 1,676,400 | — | — |
| 2018-05-29 | $33.26 | $54.85 | 1,251,700 | — | — |
| 2018-05-25 | $32.99 | $54.40 | 929,400 | — | — |
| 2018-05-24 | $32.98 | $54.38 | 1,014,600 | — | — |
| 2018-05-23 | $32.87 | $54.20 | 903,200 | — | — |
| 2018-05-22 | $32.52 | $53.63 | 1,260,000 | — | — |
| 2018-05-21 | $32.68 | $53.89 | 1,355,100 | — | — |
| 2018-05-18 | $32.08 | $52.90 | 1,014,200 | — | — |
| 2018-05-17 | $32.05 | $52.85 | 1,206,600 | — | — |
| 2018-05-16 | $32.62 | $53.79 | 1,199,700 | — | — |
| 2018-05-15 | $32.75 | $54.01 | 2,107,200 | — | — |
| 2018-05-14 | $33.51 | $55.26 | 738,000 | — | — |
| 2018-05-11 | $33.53 | $55.29 | 1,076,000 | — | — |
| 2018-05-10 | $33.72 | $55.60 | 1,166,600 | — | — |
| 2018-05-09 | $33.42 | $55.11 | 1,632,700 | — | — |
| 2018-05-08 | $33.49 | $55.23 | 2,011,200 | — | — |
| 2018-05-07 | $34.44 | $56.79 | 1,450,800 | — | — |
| 2018-05-04 | $34.49 | $56.87 | 1,054,600 | — | — |
| 2018-05-03 | $34.30 | $56.56 | 1,165,500 | — | — |
| 2018-05-02 | $34.00 | $56.07 | 2,022,500 | — | — |
| 2018-05-01 | $34.12 | $56.26 | 1,362,100 | — | — |
| 2018-04-30 | $33.94 | $55.97 | 1,540,700 | — | — |
| 2018-04-27 | $34.50 | $56.89 | 1,551,300 | — | — |
| 2018-04-26 | $34.33 | $56.61 | 1,721,500 | — | — |
| 2018-04-25 | $33.78 | $55.70 | 1,994,500 | — | — |
| 2018-04-24 | $33.76 | $55.67 | 1,718,400 | — | — |
| 2018-04-23 | $33.44 | $55.14 | 1,173,500 | — | — |
| 2018-04-20 | $33.34 | $54.98 | 1,304,300 | — | — |
| 2018-04-19 | $33.76 | $55.67 | 1,102,900 | — | — |
| 2018-04-18 | $34.52 | $56.92 | 1,164,300 | — | — |
| 2018-04-17 | $34.23 | $56.45 | 1,193,000 | — | — |
| 2018-04-16 | $33.61 | $55.42 | 1,332,900 | — | — |
| 2018-04-13 | $33.35 | $54.99 | 784,300 | — | — |
| 2018-04-12 | $33.16 | $54.68 | 1,554,500 | — | — |
| 2018-04-11 | $33.54 | $55.31 | 797,700 | — | — |
| 2018-04-10 | $33.46 | $55.18 | 1,460,900 | — | — |
| 2018-04-09 | $33.32 | $54.95 | 1,183,800 | — | — |
| 2018-04-06 | $33.53 | $55.29 | 2,219,900 | — | — |
| 2018-04-05 | $33.77 | $55.69 | 1,680,200 | — | — |
| 2018-04-04 | $33.30 | $54.91 | 1,390,400 | — | — |
| 2018-04-03 | $32.82 | $54.12 | 1,569,900 | — | — |
| 2018-04-02 | $32.37 | $53.38 | 2,050,600 | — | — |
| 2018-03-29 | $32.86 | $54.19 | 1,901,700 | — | — |
| 2018-03-28 | $32.71 | $53.94 | 1,776,500 | — | — |
| 2018-03-27 | $31.90 | $52.60 | 2,202,700 | — | — |
| 2018-03-26 | $31.27 | $51.56 | 1,249,100 | — | — |
| 2018-03-23 | $30.89 | $50.94 | 1,836,700 | — | — |
| 2018-03-22 | $31.64 | $52.17 | 2,231,900 | — | — |
| 2018-03-21 | $31.61 | $52.13 | 1,446,800 | — | — |
| 2018-03-20 | $31.73 | $52.32 | 1,367,900 | — | — |
| 2018-03-19 | $31.46 | $51.88 | 1,926,800 | — | — |
| 2018-03-16 | $32.52 | $53.63 | 5,377,900 | — | — |
| 2018-03-15 | $32.89 | $54.24 | 1,758,100 | — | — |
| 2018-03-14 | $32.98 | $54.38 | 1,999,100 | — | — |
| 2018-03-13 | $33.22 | $53.81 | 1,623,100 | — | — |
| 2018-03-12 | $33.01 | $53.47 | 2,106,300 | — | — |
| 2018-03-09 | $33.25 | $53.86 | 2,629,400 | — | — |
| 2018-03-08 | $32.71 | $52.98 | 1,612,400 | — | — |
| 2018-03-07 | $32.71 | $52.98 | 2,005,000 | — | — |
| 2018-03-06 | $32.39 | $52.47 | 1,310,700 | — | — |
| 2018-03-05 | $32.10 | $52.00 | 1,724,600 | — | — |
| 2018-03-02 | $31.55 | $51.11 | 2,046,600 | — | — |
| 2018-03-01 | $31.63 | $51.24 | 2,161,600 | — | — |
| 2018-02-28 | $31.46 | $50.96 | 2,543,300 | — | — |
| 2018-02-27 | $31.05 | $50.30 | 2,316,600 | — | — |
| 2018-02-26 | $31.95 | $51.75 | 1,854,100 | — | — |
| 2018-02-23 | $31.96 | $51.77 | 1,550,600 | — | — |
| 2018-02-22 | $31.58 | $51.15 | 2,293,400 | — | — |
| 2018-02-21 | $31.47 | $50.98 | 2,912,700 | — | — |
| 2018-02-20 | $32.12 | $52.03 | 3,840,300 | — | — |
| 2018-02-16 | $33.17 | $53.73 | 3,047,900 | — | — |
| 2018-02-15 | $33.72 | $54.62 | 2,561,500 | — | — |
| 2018-02-14 | $33.19 | $53.76 | 1,441,200 | — | — |
| 2018-02-13 | $33.54 | $54.33 | 1,686,900 | — | — |
| 2018-02-12 | $33.30 | $53.94 | 2,607,800 | — | — |
| 2018-02-09 | $33.10 | $53.62 | 2,365,000 | — | — |
| 2018-02-08 | $32.07 | $51.95 | 2,103,900 | — | — |
| 2018-02-07 | $33.18 | $53.75 | 2,566,700 | — | — |
| 2018-02-06 | $33.11 | $53.63 | 3,135,100 | — | — |
| 2018-02-05 | $32.73 | $53.02 | 2,002,700 | — | — |
| 2018-02-02 | $33.66 | $54.52 | 2,364,200 | — | — |
| 2018-02-01 | $34.62 | $56.08 | 2,055,300 | — | — |
| 2018-01-31 | $35.03 | $56.74 | 3,380,100 | — | — |
| 2018-01-30 | $33.93 | $54.96 | 2,807,600 | — | — |
| 2018-01-29 | $34.08 | $55.20 | 3,653,500 | — | — |
| 2018-01-26 | $35.76 | $57.93 | 1,788,800 | — | — |
| 2018-01-25 | $35.82 | $58.02 | 1,015,900 | — | — |
| 2018-01-24 | $35.77 | $57.94 | 1,685,700 | — | — |
| 2018-01-23 | $36.35 | $58.88 | 1,691,400 | — | — |
| 2018-01-22 | $35.81 | $58.01 | 1,891,500 | — | — |
| 2018-01-19 | $35.49 | $57.49 | 1,750,100 | — | — |
| 2018-01-18 | $35.30 | $57.18 | 2,975,500 | — | — |
| 2018-01-17 | $36.33 | $58.85 | 1,882,100 | — | — |
| 2018-01-16 | $36.23 | $58.69 | 1,346,000 | — | — |
| 2018-01-12 | $36.22 | $58.67 | 1,665,100 | — | — |
| 2018-01-11 | $36.58 | $59.25 | 1,949,200 | — | — |
| 2018-01-10 | $36.55 | $59.20 | 1,358,700 | — | — |
| 2018-01-09 | $36.83 | $59.66 | 1,122,500 | — | — |
| 2018-01-08 | $37.04 | $60.00 | 1,442,600 | — | — |
| 2018-01-05 | $36.80 | $59.61 | 1,893,200 | — | — |
| 2018-01-04 | $36.92 | $59.80 | 1,827,800 | — | — |
| 2018-01-03 | $37.10 | $60.10 | 1,869,700 | — | — |
| 2018-01-02 | $37.61 | $60.92 | 1,307,700 | — | — |