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
- 1992-02-05 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 | $29.78 | $42.83 | 4,760,200 | — | — |
| 2018-12-28 | $30.02 | $43.17 | 5,860,800 | — | — |
| 2018-12-27 | $30.04 | $43.20 | 7,044,600 | — | — |
| 2018-12-26 | $30.13 | $43.33 | 7,731,400 | — | — |
| 2018-12-24 | $28.15 | $40.48 | 4,023,100 | — | — |
| 2018-12-21 | $28.20 | $40.56 | 10,327,200 | — | — |
| 2018-12-20 | $29.12 | $41.88 | 9,130,900 | — | — |
| 2018-12-19 | $30.41 | $43.73 | 7,860,200 | — | — |
| 2018-12-18 | $31.05 | $44.66 | 7,161,900 | — | — |
| 2018-12-17 | $30.28 | $43.55 | 7,709,800 | — | — |
| 2018-12-14 | $30.61 | $44.02 | 6,670,500 | — | — |
| 2018-12-13 | $30.80 | $44.30 | 8,246,100 | — | — |
| 2018-12-12 | $32.22 | $45.79 | 5,871,600 | — | — |
| 2018-12-11 | $31.84 | $45.25 | 5,388,100 | — | — |
| 2018-12-10 | $31.89 | $45.33 | 6,990,500 | — | — |
| 2018-12-07 | $31.69 | $45.04 | 6,181,400 | — | — |
| 2018-12-06 | $32.37 | $46.01 | 7,796,100 | — | — |
| 2018-12-04 | $32.42 | $46.08 | 8,747,500 | — | — |
| 2018-12-03 | $34.35 | $48.82 | 6,926,100 | — | — |
| 2018-11-30 | $34.22 | $48.64 | 7,059,900 | — | — |
| 2018-11-29 | $33.74 | $47.95 | 8,948,500 | — | — |
| 2018-11-28 | $34.42 | $48.92 | 7,239,800 | — | — |
| 2018-11-27 | $33.89 | $48.17 | 8,596,200 | — | — |
| 2018-11-26 | $32.56 | $46.28 | 11,364,800 | — | — |
| 2018-11-23 | $32.01 | $45.50 | 4,105,200 | — | — |
| 2018-11-21 | $32.59 | $46.32 | 8,472,700 | — | — |
| 2018-11-20 | $31.95 | $45.41 | 10,100,900 | — | — |
| 2018-11-19 | $33.08 | $47.02 | 12,354,900 | — | — |
| 2018-11-16 | $33.30 | $47.33 | 15,920,700 | — | — |
| 2018-11-15 | $32.27 | $45.87 | 17,244,200 | — | — |
| 2018-11-14 | $33.22 | $47.22 | 29,684,700 | — | — |
| 2018-11-13 | $35.79 | $50.87 | 12,275,400 | — | — |
| 2018-11-12 | $37.05 | $52.66 | 7,933,900 | — | — |
| 2018-11-09 | $37.78 | $53.70 | 5,809,600 | — | — |
| 2018-11-08 | $37.79 | $53.71 | 7,658,800 | — | — |
| 2018-11-07 | $37.19 | $52.86 | 9,498,300 | — | — |
| 2018-11-06 | $37.03 | $52.63 | 6,319,200 | — | — |
| 2018-11-05 | $36.75 | $52.23 | 7,212,200 | — | — |
| 2018-11-02 | $35.54 | $50.51 | 8,011,900 | — | — |
| 2018-11-01 | $34.59 | $49.16 | 5,655,600 | — | — |
| 2018-10-31 | $34.29 | $48.74 | 9,431,600 | — | — |
| 2018-10-30 | $35.72 | $50.77 | 9,319,100 | — | — |
| 2018-10-29 | $33.98 | $48.30 | 11,498,300 | — | — |
| 2018-10-26 | $32.37 | $46.01 | 7,822,300 | — | — |
| 2018-10-25 | $33.09 | $47.03 | 6,887,800 | — | — |
| 2018-10-24 | $32.22 | $45.79 | 6,630,000 | — | — |
| 2018-10-23 | $32.54 | $46.25 | 7,327,600 | — | — |
| 2018-10-22 | $32.89 | $46.75 | 7,511,100 | — | — |
| 2018-10-19 | $32.34 | $45.96 | 7,442,800 | — | — |
| 2018-10-18 | $32.41 | $46.06 | 8,242,500 | — | — |
| 2018-10-17 | $31.84 | $45.25 | 10,743,400 | — | — |
| 2018-10-16 | $33.51 | $47.63 | 6,571,600 | — | — |
| 2018-10-15 | $33.39 | $47.46 | 5,766,800 | — | — |
| 2018-10-12 | $33.38 | $47.44 | 8,192,100 | — | — |
| 2018-10-11 | $32.14 | $45.68 | 8,094,500 | — | — |
| 2018-10-10 | $32.76 | $46.56 | 5,136,300 | — | — |
| 2018-10-09 | $33.05 | $46.97 | 5,984,100 | — | — |
| 2018-10-08 | $33.18 | $47.16 | 4,700,300 | — | — |
| 2018-10-05 | $32.83 | $46.66 | 9,015,000 | — | — |
| 2018-10-04 | $32.87 | $46.72 | 9,176,500 | — | — |
| 2018-10-03 | $33.40 | $47.47 | 7,065,600 | — | — |
| 2018-10-02 | $33.03 | $46.95 | 8,099,200 | — | — |
| 2018-10-01 | $34.71 | $49.33 | 4,176,100 | — | — |
| 2018-09-28 | $34.73 | $49.36 | 4,403,600 | — | — |
| 2018-09-27 | $34.59 | $49.16 | 3,727,700 | — | — |
| 2018-09-26 | $34.89 | $49.59 | 8,757,500 | — | — |
| 2018-09-25 | $34.38 | $48.86 | 5,149,500 | — | — |
| 2018-09-24 | $34.75 | $49.39 | 6,153,200 | — | — |
| 2018-09-21 | $35.69 | $50.73 | 9,012,100 | — | — |
| 2018-09-20 | $35.18 | $50.00 | 6,709,100 | — | — |
| 2018-09-19 | $35.55 | $50.53 | 3,913,900 | — | — |
| 2018-09-18 | $35.53 | $50.50 | 3,433,000 | — | — |
| 2018-09-17 | $35.16 | $49.97 | 5,913,700 | — | — |
| 2018-09-14 | $36.27 | $51.55 | 6,351,900 | — | — |
| 2018-09-13 | $35.74 | $50.80 | 5,250,000 | — | — |
| 2018-09-12 | $36.39 | $51.18 | 6,277,100 | — | — |
| 2018-09-11 | $36.39 | $51.18 | 4,585,400 | — | — |
| 2018-09-10 | $35.98 | $50.61 | 5,084,100 | — | — |
| 2018-09-07 | $35.51 | $49.95 | 5,704,500 | — | — |
| 2018-09-06 | $35.36 | $49.74 | 6,942,500 | — | — |
| 2018-09-05 | $35.80 | $50.35 | 9,511,500 | — | — |
| 2018-09-04 | $36.39 | $51.18 | 8,832,500 | — | — |
| 2018-08-31 | $36.55 | $51.41 | 5,508,800 | — | — |
| 2018-08-30 | $35.97 | $50.59 | 4,199,400 | — | — |
| 2018-08-29 | $36.21 | $50.93 | 8,455,800 | — | — |
| 2018-08-28 | $36.34 | $51.11 | 7,705,300 | — | — |
| 2018-08-27 | $36.28 | $51.03 | 5,845,700 | — | — |
| 2018-08-24 | $36.51 | $51.35 | 9,198,400 | — | — |
| 2018-08-23 | $38.13 | $53.63 | 5,942,800 | — | — |
| 2018-08-22 | $37.55 | $52.82 | 7,499,100 | — | — |
| 2018-08-21 | $38.24 | $53.79 | 11,034,300 | — | — |
| 2018-08-20 | $38.21 | $53.74 | 12,929,200 | — | — |
| 2018-08-17 | $36.03 | $50.68 | 11,336,800 | — | — |
| 2018-08-16 | $35.81 | $50.37 | 18,477,100 | — | — |
| 2018-08-15 | $35.15 | $49.44 | 45,129,200 | — | — |
| 2018-08-14 | $41.82 | $58.82 | 17,124,300 | — | — |
| 2018-08-13 | $40.08 | $56.37 | 5,905,900 | — | — |
| 2018-08-10 | $39.97 | $56.22 | 5,692,800 | — | — |
| 2018-08-09 | $40.56 | $57.05 | 6,022,900 | — | — |
| 2018-08-08 | $39.89 | $56.11 | 4,365,200 | — | — |
| 2018-08-07 | $39.47 | $55.52 | 5,243,900 | — | — |
| 2018-08-06 | $38.78 | $54.55 | 4,027,000 | — | — |
| 2018-08-03 | $38.95 | $54.78 | 4,856,100 | — | — |
| 2018-08-02 | $38.73 | $54.48 | 5,895,500 | — | — |
| 2018-08-01 | $37.94 | $53.36 | 7,793,900 | — | — |
| 2018-07-31 | $39.73 | $55.88 | 6,141,100 | — | — |
| 2018-07-30 | $40.27 | $56.64 | 5,449,700 | — | — |
| 2018-07-27 | $39.48 | $55.53 | 4,616,900 | — | — |
| 2018-07-26 | $39.48 | $55.53 | 4,871,000 | — | — |
| 2018-07-25 | $40.17 | $56.50 | 7,471,200 | — | — |
| 2018-07-24 | $39.36 | $55.36 | 6,053,100 | — | — |
| 2018-07-23 | $39.41 | $55.43 | 6,883,200 | — | — |
| 2018-07-20 | $38.65 | $54.36 | 9,499,300 | — | — |
| 2018-07-19 | $38.96 | $54.80 | 9,553,100 | — | — |
| 2018-07-18 | $37.70 | $53.03 | 4,491,600 | — | — |
| 2018-07-17 | $37.07 | $52.14 | 5,874,000 | — | — |
| 2018-07-16 | $36.99 | $52.03 | 7,190,300 | — | — |
| 2018-07-13 | $36.39 | $51.18 | 6,018,400 | — | — |
| 2018-07-12 | $36.12 | $50.80 | 8,728,100 | — | — |
| 2018-07-11 | $36.44 | $51.25 | 4,536,700 | — | — |
| 2018-07-10 | $36.72 | $51.65 | 6,810,800 | — | — |
| 2018-07-09 | $36.46 | $51.28 | 5,836,500 | — | — |
| 2018-07-06 | $36.89 | $51.89 | 4,197,500 | — | — |
| 2018-07-05 | $36.89 | $51.89 | 4,213,400 | — | — |
| 2018-07-03 | $37.13 | $52.22 | 2,981,800 | — | — |
| 2018-07-02 | $36.54 | $51.39 | 7,543,000 | — | — |
| 2018-06-29 | $37.43 | $52.65 | 4,854,400 | — | — |
| 2018-06-28 | $38.48 | $54.12 | 4,930,500 | — | — |
| 2018-06-27 | $37.88 | $53.28 | 6,102,200 | — | — |
| 2018-06-26 | $37.86 | $53.25 | 6,398,100 | — | — |
| 2018-06-25 | $36.97 | $52.00 | 7,588,900 | — | — |
| 2018-06-22 | $37.43 | $52.65 | 7,737,700 | — | — |
| 2018-06-21 | $39.32 | $55.30 | 4,897,200 | — | — |
| 2018-06-20 | $39.62 | $55.73 | 5,136,200 | — | — |
| 2018-06-19 | $38.88 | $54.69 | 5,568,900 | — | — |
| 2018-06-18 | $38.73 | $54.48 | 6,367,800 | — | — |
| 2018-06-15 | $38.27 | $53.83 | 9,401,600 | — | — |
| 2018-06-14 | $37.56 | $52.83 | 10,334,900 | — | — |
| 2018-06-13 | $38.37 | $53.44 | 12,090,200 | — | — |
| 2018-06-12 | $39.97 | $55.67 | 8,215,700 | — | — |
| 2018-06-11 | $39.75 | $55.36 | 8,140,000 | — | — |
| 2018-06-08 | $39.88 | $55.54 | 7,258,800 | — | — |
| 2018-06-07 | $40.21 | $56.00 | 15,263,000 | — | — |
| 2018-06-06 | $40.10 | $55.85 | 16,318,800 | — | — |
| 2018-06-05 | $40.05 | $55.78 | 25,208,900 | — | — |
| 2018-06-04 | $37.10 | $51.67 | 9,598,400 | — | — |
| 2018-06-01 | $35.56 | $49.52 | 4,881,800 | — | — |
| 2018-05-31 | $34.91 | $48.62 | 9,616,700 | — | — |
| 2018-05-30 | $35.58 | $49.55 | 9,485,900 | — | — |
| 2018-05-29 | $34.83 | $48.51 | 7,554,500 | — | — |
| 2018-05-25 | $34.13 | $47.53 | 5,698,700 | — | — |
| 2018-05-24 | $34.03 | $47.39 | 8,680,400 | — | — |
| 2018-05-23 | $33.48 | $46.63 | 9,634,100 | — | — |
| 2018-05-22 | $33.12 | $46.13 | 17,270,500 | — | — |
| 2018-05-21 | $34.61 | $48.20 | 10,297,500 | — | — |
| 2018-05-18 | $33.96 | $47.30 | 14,056,700 | — | — |
| 2018-05-17 | $33.84 | $47.13 | 23,439,600 | — | — |
| 2018-05-16 | $33.17 | $46.20 | 52,682,300 | — | — |
| 2018-05-15 | $29.93 | $41.68 | 15,600,700 | — | — |
| 2018-05-14 | $29.63 | $41.27 | 10,940,900 | — | — |
| 2018-05-11 | $29.64 | $41.28 | 8,958,300 | — | — |
| 2018-05-10 | $29.42 | $40.97 | 16,648,800 | — | — |
| 2018-05-09 | $30.14 | $41.98 | 5,762,900 | — | — |
| 2018-05-08 | $29.78 | $41.47 | 9,885,700 | — | — |
| 2018-05-07 | $30.05 | $41.85 | 12,132,000 | — | — |
| 2018-05-04 | $31.24 | $43.51 | 6,866,100 | — | — |
| 2018-05-03 | $31.45 | $43.80 | 6,774,800 | — | — |
| 2018-05-02 | $31.34 | $43.65 | 5,478,300 | — | — |
| 2018-05-01 | $30.74 | $42.81 | 8,672,400 | — | — |
| 2018-04-30 | $31.07 | $43.27 | 7,683,600 | — | — |
| 2018-04-27 | $32.19 | $44.83 | 7,870,700 | — | — |
| 2018-04-26 | $31.75 | $44.22 | 8,441,800 | — | — |
| 2018-04-25 | $30.72 | $42.78 | 5,907,300 | — | — |
| 2018-04-24 | $30.50 | $42.48 | 7,418,000 | — | — |
| 2018-04-23 | $30.46 | $42.42 | 7,088,200 | — | — |
| 2018-04-20 | $29.96 | $41.72 | 10,651,500 | — | — |
| 2018-04-19 | $29.41 | $40.96 | 6,629,300 | — | — |
| 2018-04-18 | $29.40 | $40.94 | 9,433,500 | — | — |
| 2018-04-17 | $28.94 | $40.30 | 5,222,700 | — | — |
| 2018-04-16 | $28.74 | $40.03 | 6,169,600 | — | — |
| 2018-04-13 | $28.26 | $39.36 | 10,429,100 | — | — |
| 2018-04-12 | $28.90 | $40.25 | 6,013,400 | — | — |
| 2018-04-11 | $29.07 | $40.49 | 7,224,700 | — | — |
| 2018-04-10 | $29.30 | $40.81 | 7,078,500 | — | — |
| 2018-04-09 | $29.15 | $40.60 | 7,105,700 | — | — |
| 2018-04-06 | $29.80 | $41.50 | 8,950,500 | — | — |
| 2018-04-05 | $30.93 | $43.08 | 9,499,000 | — | — |
| 2018-04-04 | $30.09 | $41.91 | 6,842,900 | — | — |
| 2018-04-03 | $28.99 | $40.37 | 8,119,400 | — | — |
| 2018-04-02 | $29.07 | $40.49 | 12,948,800 | — | — |
| 2018-03-29 | $29.74 | $41.42 | 9,886,800 | — | — |
| 2018-03-28 | $29.07 | $40.49 | 11,020,100 | — | — |
| 2018-03-27 | $27.86 | $38.80 | 7,035,700 | — | — |
| 2018-03-26 | $27.90 | $38.86 | 9,049,800 | — | — |
| 2018-03-23 | $27.21 | $37.89 | 9,078,800 | — | — |
| 2018-03-22 | $28.27 | $39.37 | 5,626,000 | — | — |
| 2018-03-21 | $28.68 | $39.94 | 4,888,300 | — | — |
| 2018-03-20 | $28.93 | $40.29 | 8,096,700 | — | — |
| 2018-03-19 | $29.30 | $40.81 | 9,648,600 | — | — |
| 2018-03-16 | $28.90 | $40.25 | 11,000,900 | — | — |
| 2018-03-15 | $28.80 | $40.11 | 6,461,300 | — | — |
| 2018-03-14 | $29.23 | $40.71 | 10,561,200 | — | — |
| 2018-03-13 | $29.82 | $41.00 | 12,574,400 | — | — |
| 2018-03-12 | $28.76 | $39.55 | 6,937,700 | — | — |
| 2018-03-09 | $28.88 | $39.71 | 9,608,100 | — | — |
| 2018-03-08 | $28.92 | $39.77 | 9,206,900 | — | — |
| 2018-03-07 | $29.92 | $41.14 | 8,844,500 | — | — |
| 2018-03-06 | $30.36 | $41.75 | 9,008,000 | — | — |
| 2018-03-05 | $30.35 | $41.73 | 11,863,600 | — | — |
| 2018-03-02 | $30.41 | $41.81 | 16,218,500 | — | — |
| 2018-03-01 | $29.25 | $40.22 | 15,812,900 | — | — |
| 2018-02-28 | $29.41 | $40.44 | 20,876,800 | — | — |
| 2018-02-27 | $28.40 | $39.05 | 49,154,600 | — | — |
| 2018-02-26 | $27.45 | $37.74 | 14,229,000 | — | — |
| 2018-02-23 | $26.74 | $36.77 | 11,097,100 | — | — |
| 2018-02-22 | $26.17 | $35.98 | 7,453,200 | — | — |
| 2018-02-21 | $25.59 | $35.19 | 8,049,400 | — | — |
| 2018-02-20 | $25.65 | $35.27 | 7,691,100 | — | — |
| 2018-02-16 | $26.26 | $36.11 | 7,084,700 | — | — |
| 2018-02-15 | $26.46 | $36.38 | 8,702,400 | — | — |
| 2018-02-14 | $25.64 | $35.26 | 7,412,400 | — | — |
| 2018-02-13 | $24.88 | $34.21 | 7,371,400 | — | — |
| 2018-02-12 | $24.19 | $33.26 | 7,716,500 | — | — |
| 2018-02-09 | $24.15 | $33.21 | 11,298,900 | — | — |
| 2018-02-08 | $24.00 | $33.00 | 8,868,700 | — | — |
| 2018-02-07 | $24.76 | $34.05 | 8,930,400 | — | — |
| 2018-02-06 | $24.16 | $33.22 | 13,717,000 | — | — |
| 2018-02-05 | $23.47 | $32.27 | 13,566,800 | — | — |
| 2018-02-02 | $24.89 | $34.22 | 10,778,600 | — | — |
| 2018-02-01 | $25.62 | $35.23 | 6,132,700 | — | — |
| 2018-01-31 | $25.95 | $35.68 | 6,471,000 | — | — |
| 2018-01-30 | $26.25 | $36.09 | 7,986,000 | — | — |
| 2018-01-29 | $27.31 | $37.55 | 4,604,500 | — | — |
| 2018-01-26 | $27.40 | $37.68 | 7,240,100 | — | — |
| 2018-01-25 | $26.64 | $36.63 | 8,191,700 | — | — |
| 2018-01-24 | $27.25 | $37.47 | 9,893,400 | — | — |
| 2018-01-23 | $27.36 | $37.62 | 6,833,500 | — | — |
| 2018-01-22 | $27.25 | $37.47 | 7,038,000 | — | — |
| 2018-01-19 | $27.01 | $37.14 | 5,626,600 | — | — |
| 2018-01-18 | $26.60 | $36.58 | 6,768,300 | — | — |
| 2018-01-17 | $26.24 | $36.08 | 8,059,700 | — | — |
| 2018-01-16 | $25.92 | $35.64 | 12,322,800 | — | — |
| 2018-01-12 | $26.89 | $36.97 | 13,571,100 | — | — |
| 2018-01-11 | $26.30 | $36.16 | 8,854,000 | — | — |
| 2018-01-10 | $25.60 | $35.20 | 13,314,500 | — | — |
| 2018-01-09 | $24.69 | $33.95 | 10,381,600 | — | — |
| 2018-01-08 | $24.44 | $33.61 | 21,249,100 | — | — |
| 2018-01-05 | $24.48 | $33.66 | 15,655,500 | — | — |
| 2018-01-04 | $24.49 | $33.67 | 36,761,900 | — | — |
| 2018-01-03 | $25.33 | $34.83 | 18,650,200 | — | — |
| 2018-01-02 | $26.31 | $36.18 | 12,512,900 | — | — |