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
- 2014-12-11 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 | $23.75 | $23.75 | 1,978,900 | — | — |
| 2018-12-28 | $24.41 | $24.41 | 2,319,500 | — | — |
| 2018-12-27 | $24.37 | $24.37 | 2,512,000 | — | — |
| 2018-12-26 | $24.22 | $24.22 | 2,832,800 | — | — |
| 2018-12-24 | $23.68 | $23.68 | 1,712,400 | — | — |
| 2018-12-21 | $23.38 | $23.38 | 3,623,200 | — | — |
| 2018-12-20 | $23.34 | $23.34 | 3,831,900 | — | — |
| 2018-12-19 | $23.46 | $23.46 | 4,217,000 | — | — |
| 2018-12-18 | $24.49 | $24.49 | 3,321,700 | — | — |
| 2018-12-17 | $24.29 | $24.29 | 3,663,400 | — | — |
| 2018-12-14 | $25.22 | $25.22 | 2,761,200 | — | — |
| 2018-12-13 | $25.46 | $25.46 | 3,257,500 | — | — |
| 2018-12-12 | $25.58 | $25.58 | 4,993,300 | — | — |
| 2018-12-11 | $24.58 | $24.58 | 3,794,100 | — | — |
| 2018-12-10 | $24.26 | $24.26 | 4,989,200 | — | — |
| 2018-12-07 | $24.57 | $24.57 | 10,507,600 | — | — |
| 2018-12-06 | $27.05 | $27.05 | 13,513,000 | — | — |
| 2018-12-04 | $31.69 | $31.69 | 6,654,500 | — | — |
| 2018-12-03 | $33.08 | $33.08 | 5,969,500 | — | — |
| 2018-11-30 | $31.35 | $31.35 | 3,238,600 | — | — |
| 2018-11-29 | $30.35 | $30.35 | 3,658,200 | — | — |
| 2018-11-28 | $30.02 | $30.02 | 5,652,000 | — | — |
| 2018-11-27 | $29.71 | $29.71 | 4,428,900 | — | — |
| 2018-11-26 | $30.04 | $30.04 | 6,434,700 | — | — |
| 2018-11-23 | $31.67 | $31.67 | 1,448,000 | — | — |
| 2018-11-21 | $31.69 | $31.69 | 3,500,000 | — | — |
| 2018-11-20 | $30.63 | $30.63 | 3,675,000 | — | — |
| 2018-11-19 | $30.59 | $30.59 | 4,828,500 | — | — |
| 2018-11-16 | $32.96 | $32.96 | 3,106,900 | — | — |
| 2018-11-15 | $34.29 | $34.29 | 5,346,400 | — | — |
| 2018-11-14 | $32.88 | $32.88 | 3,716,500 | — | — |
| 2018-11-13 | $31.72 | $31.72 | 3,452,800 | — | — |
| 2018-11-12 | $31.51 | $31.51 | 3,234,900 | — | — |
| 2018-11-09 | $32.65 | $32.65 | 5,603,000 | — | — |
| 2018-11-08 | $35.00 | $35.00 | 2,575,300 | — | — |
| 2018-11-07 | $36.64 | $36.64 | 2,288,900 | — | — |
| 2018-11-06 | $35.77 | $35.77 | 2,403,400 | — | — |
| 2018-11-05 | $36.00 | $36.00 | 2,524,800 | — | — |
| 2018-11-02 | $35.41 | $35.41 | 5,662,300 | — | — |
| 2018-11-01 | $36.48 | $36.48 | 8,159,400 | — | — |
| 2018-10-31 | $33.57 | $33.57 | 6,846,400 | — | — |
| 2018-10-30 | $30.64 | $30.64 | 2,941,500 | — | — |
| 2018-10-29 | $30.11 | $30.11 | 4,275,400 | — | — |
| 2018-10-26 | $30.82 | $30.82 | 2,809,200 | — | — |
| 2018-10-25 | $30.69 | $30.69 | 3,685,300 | — | — |
| 2018-10-24 | $30.14 | $30.14 | 4,225,900 | — | — |
| 2018-10-23 | $31.85 | $31.85 | 3,889,800 | — | — |
| 2018-10-22 | $32.08 | $32.08 | 6,921,200 | — | — |
| 2018-10-19 | $30.46 | $30.46 | 8,470,100 | — | — |
| 2018-10-18 | $32.64 | $32.64 | 7,303,800 | — | — |
| 2018-10-17 | $34.50 | $34.50 | 7,491,100 | — | — |
| 2018-10-16 | $37.59 | $37.59 | 4,822,800 | — | — |
| 2018-10-15 | $38.02 | $38.02 | 3,646,500 | — | — |
| 2018-10-12 | $37.65 | $37.65 | 5,501,700 | — | — |
| 2018-10-11 | $35.51 | $35.51 | 4,881,600 | — | — |
| 2018-10-10 | $35.06 | $35.06 | 5,281,200 | — | — |
| 2018-10-09 | $37.68 | $37.68 | 2,758,000 | — | — |
| 2018-10-08 | $38.02 | $38.02 | 4,316,400 | — | — |
| 2018-10-05 | $39.12 | $39.12 | 3,673,900 | — | — |
| 2018-10-04 | $39.11 | $39.11 | 5,515,100 | — | — |
| 2018-10-03 | $42.39 | $42.39 | 2,869,700 | — | — |
| 2018-10-02 | $41.80 | $41.80 | 3,378,500 | — | — |
| 2018-10-01 | $44.04 | $44.04 | 2,003,100 | — | — |
| 2018-09-28 | $43.80 | $43.80 | 3,600,800 | — | — |
| 2018-09-27 | $44.22 | $44.22 | 4,195,000 | — | — |
| 2018-09-26 | $45.95 | $45.95 | 2,217,400 | — | — |
| 2018-09-25 | $46.18 | $46.18 | 1,697,100 | — | — |
| 2018-09-24 | $45.32 | $45.32 | 2,781,900 | — | — |
| 2018-09-21 | $46.44 | $46.44 | 4,381,400 | — | — |
| 2018-09-20 | $46.51 | $46.51 | 4,747,600 | — | — |
| 2018-09-19 | $47.73 | $47.73 | 3,887,800 | — | — |
| 2018-09-18 | $48.25 | $48.25 | 4,431,200 | — | — |
| 2018-09-17 | $46.01 | $46.01 | 4,401,000 | — | — |
| 2018-09-14 | $47.37 | $47.37 | 4,626,700 | — | — |
| 2018-09-13 | $46.87 | $46.87 | 6,385,300 | — | — |
| 2018-09-12 | $43.93 | $43.93 | 4,742,700 | — | — |
| 2018-09-11 | $42.60 | $42.60 | 3,258,700 | — | — |
| 2018-09-10 | $42.80 | $42.80 | 3,565,600 | — | — |
| 2018-09-07 | $45.15 | $45.15 | 4,384,900 | — | — |
| 2018-09-06 | $44.00 | $44.00 | 2,964,700 | — | — |
| 2018-09-05 | $45.23 | $45.23 | 3,413,100 | — | — |
| 2018-09-04 | $47.24 | $47.24 | 3,302,100 | — | — |
| 2018-08-31 | $46.29 | $46.29 | 6,007,700 | — | — |
| 2018-08-30 | $44.83 | $44.83 | 4,885,100 | — | — |
| 2018-08-29 | $47.56 | $47.56 | 3,835,100 | — | — |
| 2018-08-28 | $47.66 | $47.66 | 4,772,100 | — | — |
| 2018-08-27 | $46.91 | $46.91 | 8,116,100 | — | — |
| 2018-08-24 | $43.84 | $43.84 | 3,233,100 | — | — |
| 2018-08-23 | $43.99 | $43.99 | 6,318,000 | — | — |
| 2018-08-22 | $43.96 | $43.96 | 12,548,800 | — | — |
| 2018-08-21 | $40.49 | $40.49 | 5,650,400 | — | — |
| 2018-08-20 | $39.30 | $39.30 | 4,586,100 | — | — |
| 2018-08-17 | $38.15 | $38.15 | 4,283,800 | — | — |
| 2018-08-16 | $37.55 | $37.55 | 3,787,500 | — | — |
| 2018-08-15 | $36.18 | $36.18 | 7,814,300 | — | — |
| 2018-08-14 | $36.95 | $36.95 | 8,064,200 | — | — |
| 2018-08-13 | $40.51 | $40.51 | 2,722,300 | — | — |
| 2018-08-10 | $42.28 | $42.28 | 2,391,500 | — | — |
| 2018-08-09 | $41.85 | $41.85 | 1,495,100 | — | — |
| 2018-08-08 | $41.31 | $41.31 | 2,140,700 | — | — |
| 2018-08-07 | $40.89 | $40.89 | 2,669,000 | — | — |
| 2018-08-06 | $39.92 | $39.92 | 2,739,500 | — | — |
| 2018-08-03 | $40.40 | $40.40 | 2,427,600 | — | — |
| 2018-08-02 | $40.06 | $40.06 | 2,839,700 | — | — |
| 2018-08-01 | $41.04 | $41.04 | 2,294,000 | — | — |
| 2018-07-31 | $41.02 | $41.02 | 4,408,000 | — | — |
| 2018-07-30 | $40.01 | $40.01 | 5,611,800 | — | — |
| 2018-07-27 | $41.88 | $41.88 | 2,883,100 | — | — |
| 2018-07-26 | $43.12 | $43.12 | 2,883,700 | — | — |
| 2018-07-25 | $43.17 | $43.17 | 6,168,900 | — | — |
| 2018-07-24 | $42.30 | $42.30 | 13,897,600 | — | — |
| 2018-07-23 | $45.99 | $45.99 | 2,548,900 | — | — |
| 2018-07-20 | $45.47 | $45.47 | 3,631,500 | — | — |
| 2018-07-19 | $44.58 | $44.58 | 4,203,500 | — | — |
| 2018-07-18 | $45.62 | $45.62 | 5,795,000 | — | — |
| 2018-07-17 | $45.44 | $45.44 | 3,277,300 | — | — |
| 2018-07-16 | $44.38 | $44.38 | 3,682,400 | — | — |
| 2018-07-13 | $43.96 | $43.96 | 3,598,600 | — | — |
| 2018-07-12 | $45.38 | $45.38 | 3,339,900 | — | — |
| 2018-07-11 | $44.00 | $44.00 | 3,874,100 | — | — |
| 2018-07-10 | $45.20 | $45.20 | 3,987,000 | — | — |
| 2018-07-09 | $46.65 | $46.65 | 5,586,900 | — | — |
| 2018-07-06 | $46.44 | $46.44 | 4,059,300 | — | — |
| 2018-07-05 | $44.20 | $44.20 | 3,498,100 | — | — |
| 2018-07-03 | $44.07 | $44.07 | 2,118,100 | — | — |
| 2018-07-02 | $44.72 | $44.72 | 4,815,300 | — | — |
| 2018-06-29 | $43.50 | $43.50 | 5,490,800 | — | — |
| 2018-06-28 | $44.42 | $44.42 | 9,608,700 | — | — |
| 2018-06-27 | $42.86 | $42.86 | 12,125,400 | — | — |
| 2018-06-26 | $45.34 | $45.34 | 10,537,700 | — | — |
| 2018-06-25 | $48.17 | $48.17 | 4,951,100 | — | — |
| 2018-06-22 | $50.78 | $50.78 | 2,175,400 | — | — |
| 2018-06-21 | $50.88 | $50.88 | 2,666,400 | — | — |
| 2018-06-20 | $51.91 | $51.91 | 2,418,800 | — | — |
| 2018-06-19 | $51.09 | $51.09 | 5,775,700 | — | — |
| 2018-06-18 | $53.13 | $53.13 | 3,234,400 | — | — |
| 2018-06-15 | $53.60 | $53.60 | 4,169,700 | — | — |
| 2018-06-14 | $53.86 | $53.86 | 3,361,700 | — | — |
| 2018-06-13 | $53.23 | $53.23 | 2,557,100 | — | — |
| 2018-06-12 | $52.98 | $52.98 | 3,432,100 | — | — |
| 2018-06-11 | $52.86 | $52.86 | 4,874,800 | — | — |
| 2018-06-08 | $52.01 | $52.01 | 6,959,200 | — | — |
| 2018-06-07 | $49.37 | $49.37 | 3,714,700 | — | — |
| 2018-06-06 | $50.09 | $50.09 | 5,467,700 | — | — |
| 2018-06-05 | $49.73 | $49.73 | 4,389,100 | — | — |
| 2018-06-04 | $50.30 | $50.30 | 6,567,500 | — | — |
| 2018-06-01 | $49.60 | $49.60 | 11,661,400 | — | — |
| 2018-05-31 | $45.92 | $45.92 | 11,161,100 | — | — |
| 2018-05-30 | $43.13 | $43.13 | 9,851,900 | — | — |
| 2018-05-29 | $44.86 | $44.86 | 27,432,100 | — | — |
| 2018-05-25 | $38.95 | $38.95 | 3,627,900 | — | — |
| 2018-05-24 | $39.31 | $39.31 | 1,898,100 | — | — |
| 2018-05-23 | $39.46 | $39.46 | 2,092,700 | — | — |
| 2018-05-22 | $39.61 | $39.61 | 1,451,700 | — | — |
| 2018-05-21 | $39.89 | $39.89 | 3,451,800 | — | — |
| 2018-05-18 | $39.74 | $39.74 | 5,964,900 | — | — |
| 2018-05-17 | $38.31 | $38.31 | 3,726,700 | — | — |
| 2018-05-16 | $37.30 | $37.30 | 1,808,700 | — | — |
| 2018-05-15 | $37.36 | $37.36 | 3,577,500 | — | — |
| 2018-05-14 | $37.75 | $37.75 | 2,630,100 | — | — |
| 2018-05-11 | $37.73 | $37.73 | 1,990,400 | — | — |
| 2018-05-10 | $38.43 | $38.43 | 3,624,900 | — | — |
| 2018-05-09 | $37.56 | $37.56 | 2,282,500 | — | — |
| 2018-05-08 | $38.23 | $38.23 | 3,302,000 | — | — |
| 2018-05-07 | $38.03 | $38.03 | 4,465,100 | — | — |
| 2018-05-04 | $35.36 | $35.36 | 2,166,400 | — | — |
| 2018-05-03 | $35.08 | $35.08 | 2,316,300 | — | — |
| 2018-05-02 | $35.43 | $35.43 | 2,764,700 | — | — |
| 2018-05-01 | $35.58 | $35.58 | 2,417,800 | — | — |
| 2018-04-30 | $34.90 | $34.90 | 2,762,900 | — | — |
| 2018-04-27 | $35.75 | $35.75 | 2,077,200 | — | — |
| 2018-04-26 | $35.72 | $35.72 | 2,165,900 | — | — |
| 2018-04-25 | $34.30 | $34.30 | 2,902,500 | — | — |
| 2018-04-24 | $35.06 | $35.06 | 4,369,700 | — | — |
| 2018-04-23 | $36.58 | $36.58 | 3,610,500 | — | — |
| 2018-04-20 | $36.33 | $36.33 | 3,701,300 | — | — |
| 2018-04-19 | $35.76 | $35.76 | 2,451,900 | — | — |
| 2018-04-18 | $35.45 | $35.45 | 2,837,100 | — | — |
| 2018-04-17 | $35.42 | $35.42 | 5,748,800 | — | — |
| 2018-04-16 | $34.39 | $34.39 | 3,437,200 | — | — |
| 2018-04-13 | $34.67 | $34.67 | 5,362,900 | — | — |
| 2018-04-12 | $35.39 | $35.39 | 5,722,900 | — | — |
| 2018-04-11 | $37.40 | $37.40 | 2,699,100 | — | — |
| 2018-04-10 | $36.95 | $36.95 | 3,117,100 | — | — |
| 2018-04-09 | $36.79 | $36.79 | 2,674,300 | — | — |
| 2018-04-06 | $36.40 | $36.40 | 2,074,700 | — | — |
| 2018-04-05 | $37.07 | $37.07 | 2,929,300 | — | — |
| 2018-04-04 | $37.15 | $37.15 | 3,146,600 | — | — |
| 2018-04-03 | $37.29 | $37.29 | 2,822,900 | — | — |
| 2018-04-02 | $36.66 | $36.66 | 2,894,800 | — | — |
| 2018-03-29 | $37.38 | $37.38 | 4,353,900 | — | — |
| 2018-03-28 | $35.61 | $35.61 | 6,197,100 | — | — |
| 2018-03-27 | $36.02 | $36.02 | 5,931,200 | — | — |
| 2018-03-26 | $38.86 | $38.86 | 3,979,900 | — | — |
| 2018-03-23 | $38.90 | $38.90 | 5,128,500 | — | — |
| 2018-03-22 | $38.90 | $38.90 | 6,870,200 | — | — |
| 2018-03-21 | $39.82 | $39.82 | 7,707,200 | — | — |
| 2018-03-20 | $38.76 | $38.76 | 6,711,200 | — | — |
| 2018-03-19 | $36.98 | $36.98 | 4,282,900 | — | — |
| 2018-03-16 | $37.20 | $37.20 | 4,805,000 | — | — |
| 2018-03-15 | $37.85 | $37.85 | 3,534,500 | — | — |
| 2018-03-14 | $37.27 | $37.27 | 3,897,600 | — | — |
| 2018-03-13 | $36.82 | $36.82 | 3,439,000 | — | — |
| 2018-03-12 | $37.04 | $37.04 | 4,090,500 | — | — |
| 2018-03-09 | $37.54 | $37.54 | 8,303,600 | — | — |
| 2018-03-08 | $35.74 | $35.74 | 9,367,700 | — | — |
| 2018-03-07 | $37.02 | $37.02 | 23,500,000 | — | — |
| 2018-03-06 | $33.97 | $33.97 | 6,086,900 | — | — |
| 2018-03-05 | $33.27 | $33.27 | 4,501,100 | — | — |
| 2018-03-02 | $32.89 | $32.89 | 5,187,000 | — | — |
| 2018-03-01 | $31.83 | $31.83 | 5,349,200 | — | — |
| 2018-02-28 | $33.05 | $33.05 | 2,962,100 | — | — |
| 2018-02-27 | $33.48 | $33.48 | 4,697,700 | — | — |
| 2018-02-26 | $34.20 | $34.20 | 7,931,900 | — | — |
| 2018-02-23 | $35.75 | $35.75 | 17,961,200 | — | — |
| 2018-02-22 | $30.53 | $30.53 | 3,919,500 | — | — |
| 2018-02-21 | $31.97 | $31.97 | 2,704,200 | — | — |
| 2018-02-20 | $32.36 | $32.36 | 4,696,200 | — | — |
| 2018-02-16 | $31.05 | $31.05 | 2,571,200 | — | — |
| 2018-02-15 | $30.84 | $30.84 | 4,493,900 | — | — |
| 2018-02-14 | $30.55 | $30.55 | 5,298,200 | — | — |
| 2018-02-13 | $28.29 | $28.29 | 4,228,400 | — | — |
| 2018-02-12 | $28.32 | $28.32 | 2,990,200 | — | — |
| 2018-02-09 | $27.65 | $27.65 | 4,173,900 | — | — |
| 2018-02-08 | $26.38 | $26.38 | 5,289,700 | — | — |
| 2018-02-07 | $27.80 | $27.80 | 4,010,100 | — | — |
| 2018-02-06 | $28.08 | $28.08 | 8,460,500 | — | — |
| 2018-02-05 | $28.51 | $28.51 | 6,846,500 | — | — |
| 2018-02-02 | $29.83 | $29.83 | 4,722,800 | — | — |
| 2018-02-01 | $31.01 | $31.01 | 2,856,100 | — | — |
| 2018-01-31 | $31.53 | $31.53 | 3,901,500 | — | — |
| 2018-01-30 | $31.02 | $31.02 | 5,525,000 | — | — |
| 2018-01-29 | $31.69 | $31.69 | 8,937,300 | — | — |
| 2018-01-26 | $30.30 | $30.30 | 6,719,400 | — | — |
| 2018-01-25 | $29.76 | $29.76 | 5,310,100 | — | — |
| 2018-01-24 | $29.00 | $29.00 | 4,332,300 | — | — |
| 2018-01-23 | $29.05 | $29.05 | 5,294,300 | — | — |
| 2018-01-22 | $28.71 | $28.71 | 5,704,300 | — | — |
| 2018-01-19 | $28.60 | $28.60 | 7,340,000 | — | — |
| 2018-01-18 | $27.41 | $27.41 | 7,542,900 | — | — |
| 2018-01-17 | $27.95 | $27.95 | 13,443,700 | — | — |
| 2018-01-16 | $25.13 | $25.13 | 5,642,700 | — | — |
| 2018-01-12 | $26.47 | $26.47 | 4,375,300 | — | — |
| 2018-01-11 | $26.87 | $26.87 | 2,640,000 | — | — |
| 2018-01-10 | $26.79 | $26.79 | 3,960,800 | — | — |
| 2018-01-09 | $27.20 | $27.20 | 6,151,900 | — | — |
| 2018-01-08 | $27.94 | $27.94 | 6,020,100 | — | — |
| 2018-01-05 | $27.83 | $27.83 | 4,679,100 | — | — |
| 2018-01-04 | $26.87 | $26.87 | 5,741,200 | — | — |
| 2018-01-03 | $25.90 | $25.90 | 2,772,600 | — | — |
| 2018-01-02 | $25.86 | $25.86 | 3,420,900 | — | — |