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
- 1994-10-25 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 | $25.07 | $30.81 | 1,517,200 | — | — |
| 2018-12-28 | $25.07 | $30.81 | 1,568,500 | — | — |
| 2018-12-27 | $25.10 | $30.85 | 1,502,800 | — | — |
| 2018-12-26 | $25.01 | $30.74 | 2,031,900 | — | — |
| 2018-12-24 | $24.03 | $29.54 | 1,289,900 | — | — |
| 2018-12-21 | $23.98 | $29.47 | 6,748,200 | — | — |
| 2018-12-20 | $25.26 | $31.05 | 3,548,900 | — | — |
| 2018-12-19 | $26.06 | $32.03 | 2,541,100 | — | — |
| 2018-12-18 | $27.11 | $33.32 | 3,329,000 | — | — |
| 2018-12-17 | $26.78 | $32.92 | 2,630,100 | — | — |
| 2018-12-14 | $26.88 | $33.04 | 3,853,900 | — | — |
| 2018-12-13 | $27.32 | $33.58 | 3,105,500 | — | — |
| 2018-12-12 | $28.49 | $35.02 | 2,508,900 | — | — |
| 2018-12-11 | $28.54 | $35.08 | 2,111,100 | — | — |
| 2018-12-10 | $28.65 | $35.21 | 2,573,400 | — | — |
| 2018-12-07 | $28.82 | $35.42 | 4,329,900 | — | — |
| 2018-12-06 | $30.71 | $37.75 | 3,405,500 | — | — |
| 2018-12-04 | $30.61 | $37.62 | 4,417,700 | — | — |
| 2018-12-03 | $33.96 | $41.74 | 1,499,300 | — | — |
| 2018-11-30 | $34.66 | $42.60 | 1,975,700 | — | — |
| 2018-11-29 | $34.35 | $42.15 | 1,516,900 | — | — |
| 2018-11-28 | $34.82 | $42.72 | 1,720,100 | — | — |
| 2018-11-27 | $33.36 | $40.93 | 1,302,400 | — | — |
| 2018-11-26 | $34.06 | $41.79 | 1,819,200 | — | — |
| 2018-11-23 | $32.65 | $40.06 | 494,100 | — | — |
| 2018-11-21 | $32.82 | $40.27 | 1,755,500 | — | — |
| 2018-11-20 | $31.73 | $38.93 | 2,181,600 | — | — |
| 2018-11-19 | $32.22 | $39.53 | 1,954,600 | — | — |
| 2018-11-16 | $31.73 | $38.93 | 2,587,500 | — | — |
| 2018-11-15 | $32.62 | $40.02 | 2,460,300 | — | — |
| 2018-11-14 | $33.57 | $41.19 | 1,175,900 | — | — |
| 2018-11-13 | $33.72 | $41.37 | 2,119,600 | — | — |
| 2018-11-12 | $32.87 | $40.33 | 1,396,300 | — | — |
| 2018-11-09 | $33.48 | $41.08 | 2,107,300 | — | — |
| 2018-11-08 | $34.32 | $42.11 | 3,230,600 | — | — |
| 2018-11-07 | $33.59 | $41.21 | 2,010,800 | — | — |
| 2018-11-06 | $33.89 | $41.58 | 1,680,400 | — | — |
| 2018-11-05 | $33.93 | $41.63 | 1,931,000 | — | — |
| 2018-11-02 | $33.65 | $41.29 | 2,108,100 | — | — |
| 2018-11-01 | $33.65 | $41.29 | 3,066,700 | — | — |
| 2018-10-31 | $32.00 | $39.26 | 2,221,000 | — | — |
| 2018-10-30 | $32.56 | $39.95 | 1,857,600 | — | — |
| 2018-10-29 | $31.39 | $38.51 | 2,003,600 | — | — |
| 2018-10-26 | $32.01 | $39.27 | 3,329,600 | — | — |
| 2018-10-25 | $33.39 | $40.97 | 4,700,800 | — | — |
| 2018-10-24 | $30.72 | $37.69 | 6,106,100 | — | — |
| 2018-10-23 | $30.20 | $37.05 | 2,316,300 | — | — |
| 2018-10-22 | $30.55 | $37.48 | 2,048,900 | — | — |
| 2018-10-19 | $30.41 | $37.31 | 2,827,200 | — | — |
| 2018-10-18 | $29.75 | $36.50 | 3,346,600 | — | — |
| 2018-10-17 | $31.19 | $38.27 | 2,147,800 | — | — |
| 2018-10-16 | $32.31 | $39.64 | 1,960,300 | — | — |
| 2018-10-15 | $31.07 | $38.12 | 2,133,400 | — | — |
| 2018-10-12 | $30.97 | $38.00 | 3,017,100 | — | — |
| 2018-10-11 | $30.72 | $37.69 | 3,726,900 | — | — |
| 2018-10-10 | $31.69 | $38.88 | 2,352,000 | — | — |
| 2018-10-09 | $32.54 | $39.93 | 2,296,400 | — | — |
| 2018-10-08 | $32.16 | $39.46 | 1,675,500 | — | — |
| 2018-10-05 | $32.11 | $39.40 | 3,305,300 | — | — |
| 2018-10-04 | $32.83 | $40.28 | 1,615,500 | — | — |
| 2018-10-03 | $33.50 | $41.10 | 2,390,900 | — | — |
| 2018-10-02 | $33.19 | $40.72 | 2,314,000 | — | — |
| 2018-10-01 | $34.89 | $42.81 | 1,822,400 | — | — |
| 2018-09-28 | $34.48 | $42.31 | 1,874,100 | — | — |
| 2018-09-27 | $34.92 | $42.85 | 1,952,500 | — | — |
| 2018-09-26 | $35.24 | $43.24 | 1,816,500 | — | — |
| 2018-09-25 | $34.91 | $42.83 | 1,525,800 | — | — |
| 2018-09-24 | $34.74 | $42.62 | 2,124,200 | — | — |
| 2018-09-21 | $35.09 | $43.05 | 3,324,000 | — | — |
| 2018-09-20 | $36.18 | $44.39 | 2,553,500 | — | — |
| 2018-09-19 | $36.50 | $44.78 | 1,788,600 | — | — |
| 2018-09-18 | $36.59 | $44.89 | 1,803,000 | — | — |
| 2018-09-17 | $35.63 | $43.72 | 1,849,300 | — | — |
| 2018-09-14 | $36.38 | $44.64 | 1,378,600 | — | — |
| 2018-09-13 | $36.04 | $44.22 | 2,045,000 | — | — |
| 2018-09-12 | $36.07 | $44.26 | 2,350,000 | — | — |
| 2018-09-11 | $36.33 | $44.58 | 4,345,300 | — | — |
| 2018-09-10 | $36.84 | $45.20 | 4,462,200 | — | — |
| 2018-09-07 | $35.27 | $43.27 | 2,026,000 | — | — |
| 2018-09-06 | $34.93 | $42.86 | 4,373,600 | — | — |
| 2018-09-05 | $35.25 | $43.25 | 2,425,000 | — | — |
| 2018-09-04 | $34.41 | $42.22 | 3,660,600 | — | — |
| 2018-08-31 | $34.13 | $41.88 | 2,122,500 | — | — |
| 2018-08-30 | $33.71 | $41.36 | 2,322,400 | — | — |
| 2018-08-29 | $34.21 | $41.90 | 2,601,400 | — | — |
| 2018-08-28 | $33.58 | $41.13 | 2,569,800 | — | — |
| 2018-08-27 | $33.74 | $41.32 | 1,934,500 | — | — |
| 2018-08-24 | $32.81 | $40.19 | 888,700 | — | — |
| 2018-08-23 | $32.70 | $40.05 | 1,559,300 | — | — |
| 2018-08-22 | $32.77 | $40.14 | 1,920,800 | — | — |
| 2018-08-21 | $33.51 | $41.04 | 2,393,400 | — | — |
| 2018-08-20 | $33.54 | $41.08 | 2,835,500 | — | — |
| 2018-08-17 | $32.90 | $40.30 | 1,677,500 | — | — |
| 2018-08-16 | $32.70 | $40.05 | 1,700,900 | — | — |
| 2018-08-15 | $32.38 | $39.66 | 1,734,900 | — | — |
| 2018-08-14 | $32.77 | $40.14 | 1,705,600 | — | — |
| 2018-08-13 | $32.58 | $39.90 | 2,865,000 | — | — |
| 2018-08-10 | $33.22 | $40.69 | 1,738,800 | — | — |
| 2018-08-09 | $32.79 | $40.16 | 1,818,700 | — | — |
| 2018-08-08 | $32.98 | $40.39 | 1,581,300 | — | — |
| 2018-08-07 | $33.44 | $40.96 | 1,876,600 | — | — |
| 2018-08-06 | $32.70 | $40.05 | 2,558,700 | — | — |
| 2018-08-03 | $32.42 | $39.71 | 3,282,000 | — | — |
| 2018-08-02 | $33.27 | $40.75 | 4,617,000 | — | — |
| 2018-08-01 | $32.09 | $39.30 | 3,427,700 | — | — |
| 2018-07-31 | $32.55 | $39.87 | 3,225,200 | — | — |
| 2018-07-30 | $32.21 | $39.45 | 2,951,100 | — | — |
| 2018-07-27 | $32.09 | $39.30 | 5,144,500 | — | — |
| 2018-07-26 | $32.25 | $39.50 | 20,546,000 | — | — |
| 2018-07-25 | $35.81 | $43.86 | 4,187,200 | — | — |
| 2018-07-24 | $34.84 | $42.67 | 6,131,100 | — | — |
| 2018-07-23 | $38.24 | $46.84 | 1,848,700 | — | — |
| 2018-07-20 | $37.98 | $46.52 | 2,091,800 | — | — |
| 2018-07-19 | $37.99 | $46.53 | 2,428,500 | — | — |
| 2018-07-18 | $37.50 | $45.93 | 3,257,200 | — | — |
| 2018-07-17 | $36.28 | $44.44 | 3,448,800 | — | — |
| 2018-07-16 | $36.36 | $44.53 | 6,443,500 | — | — |
| 2018-07-13 | $37.91 | $46.43 | 1,768,500 | — | — |
| 2018-07-12 | $37.99 | $46.53 | 2,284,800 | — | — |
| 2018-07-11 | $38.45 | $47.09 | 1,681,700 | — | — |
| 2018-07-10 | $38.75 | $47.46 | 1,683,100 | — | — |
| 2018-07-09 | $38.85 | $47.58 | 1,880,800 | — | — |
| 2018-07-06 | $38.02 | $46.57 | 3,485,500 | — | — |
| 2018-07-05 | $37.52 | $45.95 | 4,465,700 | — | — |
| 2018-07-03 | $38.29 | $46.90 | 1,100,400 | — | — |
| 2018-07-02 | $38.46 | $47.11 | 2,075,200 | — | — |
| 2018-06-29 | $38.21 | $46.80 | 2,835,100 | — | — |
| 2018-06-28 | $38.05 | $46.60 | 3,689,600 | — | — |
| 2018-06-27 | $38.24 | $46.84 | 3,335,800 | — | — |
| 2018-06-26 | $38.77 | $47.49 | 3,850,700 | — | — |
| 2018-06-25 | $39.34 | $48.18 | 3,009,100 | — | — |
| 2018-06-22 | $40.60 | $49.73 | 11,875,800 | — | — |
| 2018-06-21 | $41.69 | $51.06 | 2,229,000 | — | — |
| 2018-06-20 | $41.85 | $51.26 | 2,066,900 | — | — |
| 2018-06-19 | $41.35 | $50.65 | 2,345,600 | — | — |
| 2018-06-18 | $41.75 | $51.14 | 1,921,100 | — | — |
| 2018-06-15 | $42.01 | $51.45 | 2,593,900 | — | — |
| 2018-06-14 | $41.81 | $51.21 | 3,143,300 | — | — |
| 2018-06-13 | $42.10 | $51.56 | 4,177,200 | — | — |
| 2018-06-12 | $41.30 | $50.58 | 4,161,600 | — | — |
| 2018-06-11 | $41.32 | $50.61 | 2,368,200 | — | — |
| 2018-06-08 | $40.51 | $49.62 | 1,990,500 | — | — |
| 2018-06-07 | $39.26 | $48.09 | 2,254,100 | — | — |
| 2018-06-06 | $39.29 | $48.12 | 5,120,200 | — | — |
| 2018-06-05 | $39.02 | $47.79 | 4,223,400 | — | — |
| 2018-06-04 | $39.41 | $48.27 | 5,070,800 | — | — |
| 2018-06-01 | $41.63 | $50.99 | 3,737,800 | — | — |
| 2018-05-31 | $40.68 | $49.82 | 2,789,400 | — | — |
| 2018-05-30 | $41.10 | $50.27 | 3,571,300 | — | — |
| 2018-05-29 | $39.81 | $48.69 | 1,718,200 | — | — |
| 2018-05-25 | $40.45 | $49.47 | 1,379,000 | — | — |
| 2018-05-24 | $40.37 | $49.37 | 2,399,200 | — | — |
| 2018-05-23 | $40.22 | $49.19 | 2,289,900 | — | — |
| 2018-05-22 | $40.56 | $49.61 | 2,949,700 | — | — |
| 2018-05-21 | $41.40 | $50.63 | 2,526,300 | — | — |
| 2018-05-18 | $40.63 | $49.69 | 2,758,800 | — | — |
| 2018-05-17 | $39.75 | $48.61 | 2,312,000 | — | — |
| 2018-05-16 | $40.11 | $49.06 | 1,991,700 | — | — |
| 2018-05-15 | $39.68 | $48.53 | 2,037,200 | — | — |
| 2018-05-14 | $40.66 | $49.73 | 1,979,000 | — | — |
| 2018-05-11 | $40.17 | $49.13 | 2,438,100 | — | — |
| 2018-05-10 | $40.14 | $49.09 | 1,493,300 | — | — |
| 2018-05-09 | $40.01 | $48.93 | 3,251,800 | — | — |
| 2018-05-08 | $39.48 | $48.28 | 1,867,700 | — | — |
| 2018-05-07 | $38.96 | $47.65 | 1,597,900 | — | — |
| 2018-05-04 | $38.96 | $47.65 | 1,599,100 | — | — |
| 2018-05-03 | $38.81 | $47.47 | 2,007,200 | — | — |
| 2018-05-02 | $39.35 | $48.13 | 2,567,700 | — | — |
| 2018-05-01 | $39.01 | $47.71 | 1,766,600 | — | — |
| 2018-04-30 | $39.01 | $47.71 | 2,106,600 | — | — |
| 2018-04-27 | $38.90 | $47.58 | 4,087,000 | — | — |
| 2018-04-26 | $39.30 | $48.06 | 7,093,900 | — | — |
| 2018-04-25 | $42.12 | $51.51 | 3,834,800 | — | — |
| 2018-04-24 | $42.00 | $51.37 | 3,104,500 | — | — |
| 2018-04-23 | $43.38 | $53.05 | 2,550,700 | — | — |
| 2018-04-20 | $43.47 | $53.16 | 2,269,200 | — | — |
| 2018-04-19 | $44.27 | $54.14 | 1,990,300 | — | — |
| 2018-04-18 | $44.58 | $54.52 | 2,115,100 | — | — |
| 2018-04-17 | $44.12 | $53.96 | 2,199,600 | — | — |
| 2018-04-16 | $44.08 | $53.91 | 2,546,800 | — | — |
| 2018-04-13 | $42.94 | $52.52 | 2,935,600 | — | — |
| 2018-04-12 | $43.20 | $52.83 | 2,649,100 | — | — |
| 2018-04-11 | $43.20 | $52.83 | 2,379,000 | — | — |
| 2018-04-10 | $43.50 | $53.20 | 3,266,300 | — | — |
| 2018-04-09 | $42.73 | $52.26 | 3,553,400 | — | — |
| 2018-04-06 | $43.61 | $53.34 | 4,137,800 | — | — |
| 2018-04-05 | $45.18 | $55.26 | 2,612,800 | — | — |
| 2018-04-04 | $45.93 | $56.17 | 2,835,700 | — | — |
| 2018-04-03 | $46.25 | $56.56 | 3,169,200 | — | — |
| 2018-04-02 | $45.38 | $55.50 | 2,981,900 | — | — |
| 2018-03-29 | $46.01 | $56.27 | 1,765,500 | — | — |
| 2018-03-28 | $45.50 | $55.65 | 2,480,000 | — | — |
| 2018-03-27 | $45.68 | $55.87 | 3,662,800 | — | — |
| 2018-03-26 | $47.15 | $57.67 | 2,220,700 | — | — |
| 2018-03-23 | $47.34 | $57.90 | 2,773,500 | — | — |
| 2018-03-22 | $48.88 | $59.78 | 1,711,000 | — | — |
| 2018-03-21 | $49.62 | $60.69 | 1,428,500 | — | — |
| 2018-03-20 | $49.34 | $60.34 | 1,129,600 | — | — |
| 2018-03-19 | $49.55 | $60.60 | 1,183,900 | — | — |
| 2018-03-16 | $49.76 | $60.86 | 2,139,800 | — | — |
| 2018-03-15 | $49.39 | $60.40 | 1,237,100 | — | — |
| 2018-03-14 | $48.93 | $59.84 | 1,965,400 | — | — |
| 2018-03-13 | $49.33 | $60.33 | 1,532,500 | — | — |
| 2018-03-12 | $49.20 | $60.17 | 2,316,400 | — | — |
| 2018-03-09 | $49.03 | $59.96 | 2,225,800 | — | — |
| 2018-03-08 | $47.56 | $58.17 | 1,462,900 | — | — |
| 2018-03-07 | $47.80 | $58.46 | 1,630,000 | — | — |
| 2018-03-06 | $48.02 | $58.73 | 1,442,500 | — | — |
| 2018-03-05 | $47.83 | $58.50 | 1,942,700 | — | — |
| 2018-03-02 | $48.43 | $59.23 | 1,585,600 | — | — |
| 2018-03-01 | $48.56 | $59.39 | 1,692,300 | — | — |
| 2018-02-28 | $48.16 | $58.90 | 1,592,900 | — | — |
| 2018-02-27 | $48.55 | $59.30 | 1,119,600 | — | — |
| 2018-02-26 | $49.05 | $59.91 | 1,584,500 | — | — |
| 2018-02-23 | $48.60 | $59.37 | 1,929,600 | — | — |
| 2018-02-22 | $47.83 | $58.42 | 1,788,700 | — | — |
| 2018-02-21 | $48.30 | $59.00 | 4,019,200 | — | — |
| 2018-02-20 | $47.76 | $58.34 | 2,415,600 | — | — |
| 2018-02-16 | $48.75 | $59.55 | 1,172,600 | — | — |
| 2018-02-15 | $48.76 | $59.56 | 1,771,700 | — | — |
| 2018-02-14 | $48.67 | $59.45 | 1,644,100 | — | — |
| 2018-02-13 | $48.69 | $59.47 | 2,614,900 | — | — |
| 2018-02-12 | $47.65 | $58.20 | 1,644,600 | — | — |
| 2018-02-09 | $47.26 | $57.73 | 1,804,300 | — | — |
| 2018-02-08 | $47.36 | $57.85 | 3,698,500 | — | — |
| 2018-02-07 | $48.60 | $59.37 | 2,882,400 | — | — |
| 2018-02-06 | $48.33 | $59.04 | 3,187,100 | — | — |
| 2018-02-05 | $47.42 | $57.92 | 3,412,500 | — | — |
| 2018-02-02 | $48.12 | $58.78 | 2,309,200 | — | — |
| 2018-02-01 | $49.31 | $60.23 | 3,058,200 | — | — |
| 2018-01-31 | $49.79 | $60.82 | 9,644,100 | — | — |
| 2018-01-30 | $45.34 | $55.38 | 3,659,900 | — | — |
| 2018-01-29 | $46.71 | $57.06 | 1,368,600 | — | — |
| 2018-01-26 | $46.68 | $57.02 | 1,000,100 | — | — |
| 2018-01-25 | $46.31 | $56.57 | 1,151,600 | — | — |
| 2018-01-24 | $46.38 | $56.65 | 1,164,800 | — | — |
| 2018-01-23 | $46.44 | $56.73 | 941,500 | — | — |
| 2018-01-22 | $46.67 | $57.01 | 990,000 | — | — |
| 2018-01-19 | $46.53 | $56.84 | 1,709,000 | — | — |
| 2018-01-18 | $45.83 | $55.98 | 2,666,700 | — | — |
| 2018-01-17 | $44.38 | $54.21 | 1,976,700 | — | — |
| 2018-01-16 | $44.63 | $54.52 | 1,817,700 | — | — |
| 2018-01-12 | $45.00 | $54.97 | 1,506,800 | — | — |
| 2018-01-11 | $45.29 | $55.32 | 1,727,100 | — | — |
| 2018-01-10 | $44.40 | $54.23 | 1,889,400 | — | — |
| 2018-01-09 | $44.90 | $54.85 | 1,267,000 | — | — |
| 2018-01-08 | $45.11 | $55.10 | 1,124,000 | — | — |
| 2018-01-05 | $44.88 | $54.82 | 1,827,500 | — | — |
| 2018-01-04 | $45.15 | $55.15 | 1,357,400 | — | — |
| 2018-01-03 | $44.94 | $54.89 | 1,859,700 | — | — |
| 2018-01-02 | $44.59 | $54.47 | 1,816,500 | — | — |