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
- 2012-10-26 to 2026-09-09
- 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 | $30.30 | $40.00 | 2,232,000 | — | — |
| 2018-12-28 | $30.19 | $39.85 | 4,772,900 | — | — |
| 2018-12-27 | $30.27 | $39.96 | 6,137,100 | — | — |
| 2018-12-26 | $30.72 | $40.55 | 4,427,000 | — | — |
| 2018-12-24 | $28.84 | $38.07 | 1,961,300 | — | — |
| 2018-12-21 | $30.28 | $39.97 | 4,552,000 | — | — |
| 2018-12-20 | $30.85 | $40.73 | 3,437,500 | — | — |
| 2018-12-19 | $31.90 | $42.11 | 3,876,300 | — | — |
| 2018-12-18 | $32.20 | $42.51 | 2,495,700 | — | — |
| 2018-12-17 | $32.90 | $43.43 | 3,435,100 | — | — |
| 2018-12-14 | $33.70 | $44.49 | 4,171,900 | — | — |
| 2018-12-13 | $33.71 | $44.50 | 3,126,900 | — | — |
| 2018-12-12 | $32.98 | $43.54 | 2,083,000 | — | — |
| 2018-12-11 | $32.89 | $43.42 | 1,450,900 | — | — |
| 2018-12-10 | $33.28 | $43.93 | 1,607,000 | — | — |
| 2018-12-07 | $34.10 | $45.02 | 2,226,600 | — | — |
| 2018-12-06 | $34.53 | $45.58 | 2,266,700 | — | — |
| 2018-12-04 | $34.24 | $45.20 | 2,165,000 | — | — |
| 2018-12-03 | $34.46 | $45.49 | 2,213,900 | — | — |
| 2018-11-30 | $33.13 | $43.74 | 1,478,500 | — | — |
| 2018-11-29 | $33.03 | $43.60 | 1,847,200 | — | — |
| 2018-11-28 | $33.23 | $43.87 | 4,271,400 | — | — |
| 2018-11-27 | $32.33 | $42.68 | 1,312,200 | — | — |
| 2018-11-26 | $32.78 | $43.27 | 728,400 | — | — |
| 2018-11-23 | $32.52 | $42.93 | 332,900 | — | — |
| 2018-11-21 | $32.85 | $43.37 | 1,865,000 | — | — |
| 2018-11-20 | $32.39 | $42.76 | 2,181,200 | — | — |
| 2018-11-19 | $33.48 | $44.20 | 1,170,600 | — | — |
| 2018-11-16 | $33.79 | $44.61 | 1,132,400 | — | — |
| 2018-11-15 | $33.00 | $43.56 | 894,800 | — | — |
| 2018-11-14 | $32.03 | $42.28 | 1,356,300 | — | — |
| 2018-11-13 | $32.20 | $42.51 | 2,328,700 | — | — |
| 2018-11-12 | $32.52 | $42.93 | 662,600 | — | — |
| 2018-11-09 | $33.26 | $43.91 | 1,183,600 | — | — |
| 2018-11-08 | $33.96 | $44.83 | 1,577,400 | — | — |
| 2018-11-07 | $34.02 | $44.91 | 1,940,700 | — | — |
| 2018-11-06 | $34.00 | $44.88 | 1,698,300 | — | — |
| 2018-11-05 | $34.10 | $45.02 | 2,085,000 | — | — |
| 2018-11-02 | $33.00 | $43.56 | 1,571,100 | — | — |
| 2018-11-01 | $34.50 | $44.70 | 1,916,900 | — | — |
| 2018-10-31 | $33.61 | $43.55 | 4,056,100 | — | — |
| 2018-10-30 | $33.73 | $43.70 | 1,973,500 | — | — |
| 2018-10-29 | $32.92 | $42.65 | 1,969,000 | — | — |
| 2018-10-26 | $32.57 | $42.20 | 1,346,000 | — | — |
| 2018-10-25 | $32.99 | $42.75 | 1,192,500 | — | — |
| 2018-10-24 | $33.13 | $42.93 | 1,441,700 | — | — |
| 2018-10-23 | $34.32 | $44.47 | 1,928,300 | — | — |
| 2018-10-22 | $34.16 | $44.26 | 830,400 | — | — |
| 2018-10-19 | $34.53 | $44.74 | 1,390,100 | — | — |
| 2018-10-18 | $34.54 | $44.75 | 1,577,500 | — | — |
| 2018-10-17 | $34.79 | $45.08 | 1,552,100 | — | — |
| 2018-10-16 | $35.53 | $46.04 | 1,605,500 | — | — |
| 2018-10-15 | $34.80 | $45.09 | 1,316,600 | — | — |
| 2018-10-12 | $35.08 | $45.45 | 1,998,600 | — | — |
| 2018-10-11 | $34.74 | $45.01 | 1,340,300 | — | — |
| 2018-10-10 | $35.20 | $45.61 | 1,122,500 | — | — |
| 2018-10-09 | $35.77 | $46.35 | 642,300 | — | — |
| 2018-10-08 | $35.59 | $46.11 | 621,100 | — | — |
| 2018-10-05 | $35.58 | $46.10 | 930,000 | — | — |
| 2018-10-04 | $35.35 | $45.80 | 845,100 | — | — |
| 2018-10-03 | $35.49 | $45.98 | 1,854,400 | — | — |
| 2018-10-02 | $35.10 | $45.48 | 985,700 | — | — |
| 2018-10-01 | $35.31 | $45.75 | 1,317,300 | — | — |
| 2018-09-28 | $34.68 | $44.93 | 1,557,700 | — | — |
| 2018-09-27 | $34.66 | $44.91 | 1,217,800 | — | — |
| 2018-09-26 | $34.38 | $44.55 | 1,582,400 | — | — |
| 2018-09-25 | $34.50 | $44.70 | 1,415,200 | — | — |
| 2018-09-24 | $34.75 | $45.03 | 956,500 | — | — |
| 2018-09-21 | $35.09 | $45.47 | 1,515,000 | — | — |
| 2018-09-20 | $35.44 | $45.92 | 2,217,300 | — | — |
| 2018-09-19 | $34.87 | $45.18 | 1,314,600 | — | — |
| 2018-09-18 | $35.63 | $46.17 | 1,151,000 | — | — |
| 2018-09-17 | $35.64 | $46.18 | 682,200 | — | — |
| 2018-09-14 | $36.07 | $46.74 | 1,239,400 | — | — |
| 2018-09-13 | $36.56 | $47.37 | 940,700 | — | — |
| 2018-09-12 | $36.95 | $47.88 | 1,808,000 | — | — |
| 2018-09-11 | $36.92 | $47.84 | 1,511,500 | — | — |
| 2018-09-10 | $36.08 | $46.75 | 1,323,000 | — | — |
| 2018-09-07 | $35.49 | $45.98 | 1,394,600 | — | — |
| 2018-09-06 | $36.03 | $46.68 | 1,608,500 | — | — |
| 2018-09-05 | $36.35 | $47.10 | 1,093,400 | — | — |
| 2018-09-04 | $35.68 | $46.23 | 1,669,500 | — | — |
| 2018-08-31 | $35.47 | $45.96 | 781,500 | — | — |
| 2018-08-30 | $35.65 | $46.19 | 1,172,300 | — | — |
| 2018-08-29 | $35.67 | $46.22 | 1,953,300 | — | — |
| 2018-08-28 | $35.94 | $46.57 | 1,683,600 | — | — |
| 2018-08-27 | $36.17 | $46.87 | 1,423,500 | — | — |
| 2018-08-24 | $36.35 | $47.10 | 1,398,000 | — | — |
| 2018-08-23 | $36.79 | $47.67 | 754,800 | — | — |
| 2018-08-22 | $37.37 | $48.42 | 1,140,400 | — | — |
| 2018-08-21 | $37.27 | $48.29 | 865,600 | — | — |
| 2018-08-20 | $37.46 | $48.54 | 1,911,100 | — | — |
| 2018-08-17 | $37.32 | $48.36 | 1,570,900 | — | — |
| 2018-08-16 | $37.38 | $48.43 | 958,000 | — | — |
| 2018-08-15 | $36.96 | $47.89 | 1,082,300 | — | — |
| 2018-08-14 | $37.78 | $48.95 | 1,670,900 | — | — |
| 2018-08-13 | $37.41 | $48.47 | 1,334,600 | — | — |
| 2018-08-10 | $38.11 | $49.38 | 8,599,400 | — | — |
| 2018-08-09 | $38.71 | $50.16 | 2,780,200 | — | — |
| 2018-08-08 | $38.11 | $49.38 | 2,492,400 | — | — |
| 2018-08-07 | $37.31 | $48.34 | 1,171,200 | — | — |
| 2018-08-06 | $37.43 | $48.50 | 1,047,100 | — | — |
| 2018-08-03 | $37.09 | $48.06 | 1,471,900 | — | — |
| 2018-08-02 | $37.35 | $47.58 | 1,554,200 | — | — |
| 2018-08-01 | $36.52 | $46.52 | 1,366,500 | — | — |
| 2018-07-31 | $36.43 | $46.41 | 1,306,600 | — | — |
| 2018-07-30 | $36.32 | $46.27 | 1,670,200 | — | — |
| 2018-07-27 | $35.80 | $45.61 | 2,131,300 | — | — |
| 2018-07-26 | $36.54 | $46.55 | 2,428,900 | — | — |
| 2018-07-25 | $35.78 | $45.58 | 1,779,900 | — | — |
| 2018-07-24 | $35.04 | $44.64 | 2,352,700 | — | — |
| 2018-07-23 | $34.47 | $43.91 | 1,525,500 | — | — |
| 2018-07-20 | $34.56 | $44.03 | 1,297,000 | — | — |
| 2018-07-19 | $35.21 | $44.85 | 1,689,200 | — | — |
| 2018-07-18 | $34.85 | $44.40 | 3,018,000 | — | — |
| 2018-07-17 | $33.60 | $42.80 | 1,663,600 | — | — |
| 2018-07-16 | $33.77 | $43.02 | 1,293,000 | — | — |
| 2018-07-13 | $33.89 | $43.17 | 738,500 | — | — |
| 2018-07-12 | $34.00 | $43.31 | 1,099,300 | — | — |
| 2018-07-11 | $33.66 | $42.88 | 921,500 | — | — |
| 2018-07-10 | $34.00 | $43.31 | 618,700 | — | — |
| 2018-07-09 | $34.26 | $43.64 | 1,012,000 | — | — |
| 2018-07-06 | $34.07 | $43.40 | 788,300 | — | — |
| 2018-07-05 | $34.00 | $43.31 | 729,700 | — | — |
| 2018-07-03 | $33.98 | $43.29 | 894,200 | — | — |
| 2018-07-02 | $33.89 | $43.17 | 1,104,200 | — | — |
| 2018-06-29 | $34.14 | $43.49 | 1,981,000 | — | — |
| 2018-06-28 | $33.92 | $43.21 | 1,080,700 | — | — |
| 2018-06-27 | $33.95 | $43.25 | 2,261,200 | — | — |
| 2018-06-26 | $34.45 | $43.89 | 1,083,000 | — | — |
| 2018-06-25 | $34.19 | $43.56 | 1,127,000 | — | — |
| 2018-06-22 | $35.18 | $44.82 | 1,193,900 | — | — |
| 2018-06-21 | $35.00 | $44.59 | 560,600 | — | — |
| 2018-06-20 | $35.32 | $44.99 | 717,000 | — | — |
| 2018-06-19 | $34.64 | $44.13 | 1,232,700 | — | — |
| 2018-06-18 | $35.18 | $44.82 | 1,033,700 | — | — |
| 2018-06-15 | $34.46 | $43.90 | 1,880,800 | — | — |
| 2018-06-14 | $35.36 | $45.05 | 1,517,500 | — | — |
| 2018-06-13 | $35.45 | $45.16 | 858,600 | — | — |
| 2018-06-12 | $35.98 | $45.84 | 1,464,300 | — | — |
| 2018-06-11 | $36.21 | $46.13 | 1,466,100 | — | — |
| 2018-06-08 | $35.93 | $45.77 | 1,153,300 | — | — |
| 2018-06-07 | $36.58 | $46.60 | 1,278,300 | — | — |
| 2018-06-06 | $36.53 | $46.54 | 746,700 | — | — |
| 2018-06-05 | $36.53 | $46.54 | 891,700 | — | — |
| 2018-06-04 | $36.58 | $46.60 | 1,101,900 | — | — |
| 2018-06-01 | $36.09 | $45.98 | 1,001,700 | — | — |
| 2018-05-31 | $35.91 | $45.75 | 1,035,000 | — | — |
| 2018-05-30 | $36.07 | $45.95 | 1,125,600 | — | — |
| 2018-05-29 | $35.65 | $45.41 | 1,364,800 | — | — |
| 2018-05-25 | $35.55 | $45.29 | 1,660,400 | — | — |
| 2018-05-24 | $35.75 | $45.54 | 1,498,700 | — | — |
| 2018-05-23 | $36.30 | $46.24 | 1,966,700 | — | — |
| 2018-05-22 | $37.10 | $47.26 | 2,958,800 | — | — |
| 2018-05-21 | $36.83 | $46.92 | 1,554,200 | — | — |
| 2018-05-18 | $36.10 | $45.99 | 1,398,100 | — | — |
| 2018-05-17 | $35.81 | $45.62 | 1,815,100 | — | — |
| 2018-05-16 | $35.17 | $44.80 | 1,156,100 | — | — |
| 2018-05-15 | $34.99 | $44.57 | 1,536,400 | — | — |
| 2018-05-14 | $34.98 | $44.56 | 2,162,000 | — | — |
| 2018-05-11 | $34.63 | $44.12 | 1,609,600 | — | — |
| 2018-05-10 | $34.79 | $44.32 | 812,300 | — | — |
| 2018-05-09 | $34.94 | $44.51 | 1,360,700 | — | — |
| 2018-05-08 | $34.67 | $44.17 | 1,826,300 | — | — |
| 2018-05-07 | $34.73 | $44.24 | 1,014,100 | — | — |
| 2018-05-04 | $34.99 | $44.57 | 1,358,500 | — | — |
| 2018-05-03 | $35.19 | $44.04 | 1,468,500 | — | — |
| 2018-05-02 | $35.92 | $44.96 | 1,273,300 | — | — |
| 2018-05-01 | $35.73 | $44.72 | 2,007,700 | — | — |
| 2018-04-30 | $35.33 | $44.22 | 2,477,600 | — | — |
| 2018-04-27 | $34.34 | $42.98 | 1,428,300 | — | — |
| 2018-04-26 | $33.87 | $42.39 | 2,244,500 | — | — |
| 2018-04-25 | $33.89 | $42.41 | 1,368,900 | — | — |
| 2018-04-24 | $33.89 | $42.41 | 1,472,100 | — | — |
| 2018-04-23 | $34.92 | $43.70 | 2,360,100 | — | — |
| 2018-04-20 | $33.86 | $42.38 | 1,305,200 | — | — |
| 2018-04-19 | $33.89 | $42.41 | 2,030,400 | — | — |
| 2018-04-18 | $34.34 | $42.98 | 1,816,700 | — | — |
| 2018-04-17 | $34.29 | $42.92 | 1,930,900 | — | — |
| 2018-04-16 | $33.76 | $42.25 | 2,505,800 | — | — |
| 2018-04-13 | $32.42 | $40.57 | 1,053,700 | — | — |
| 2018-04-12 | $32.62 | $40.83 | 2,197,900 | — | — |
| 2018-04-11 | $33.13 | $41.46 | 1,828,800 | — | — |
| 2018-04-10 | $32.76 | $41.00 | 1,584,600 | — | — |
| 2018-04-09 | $32.07 | $40.14 | 1,653,700 | — | — |
| 2018-04-06 | $32.31 | $40.44 | 1,039,200 | — | — |
| 2018-04-05 | $33.04 | $41.35 | 1,041,300 | — | — |
| 2018-04-04 | $32.76 | $41.00 | 1,049,900 | — | — |
| 2018-04-03 | $32.79 | $41.04 | 1,118,400 | — | — |
| 2018-04-02 | $32.66 | $40.88 | 7,874,000 | — | — |
| 2018-03-29 | $33.04 | $41.35 | 1,447,900 | — | — |
| 2018-03-28 | $32.62 | $40.83 | 1,572,700 | — | — |
| 2018-03-27 | $32.95 | $41.24 | 1,764,700 | — | — |
| 2018-03-26 | $33.70 | $42.18 | 1,784,700 | — | — |
| 2018-03-23 | $33.13 | $41.46 | 2,106,500 | — | — |
| 2018-03-22 | $32.80 | $41.05 | 1,232,000 | — | — |
| 2018-03-21 | $33.64 | $42.10 | 1,570,300 | — | — |
| 2018-03-20 | $33.30 | $41.68 | 1,902,400 | — | — |
| 2018-03-19 | $33.48 | $41.90 | 1,786,800 | — | — |
| 2018-03-16 | $34.34 | $42.98 | 2,306,200 | — | — |
| 2018-03-15 | $33.83 | $42.34 | 6,605,900 | — | — |
| 2018-03-14 | $34.71 | $43.44 | 6,320,600 | — | — |
| 2018-03-13 | $35.36 | $44.25 | 674,200 | — | — |
| 2018-03-12 | $35.48 | $44.40 | 1,395,100 | — | — |
| 2018-03-09 | $35.06 | $43.88 | 2,587,500 | — | — |
| 2018-03-08 | $34.40 | $43.05 | 1,146,900 | — | — |
| 2018-03-07 | $34.79 | $43.54 | 2,917,100 | — | — |
| 2018-03-06 | $34.97 | $43.77 | 735,700 | — | — |
| 2018-03-05 | $35.22 | $44.08 | 3,166,700 | — | — |
| 2018-03-02 | $34.58 | $43.28 | 1,259,400 | — | — |
| 2018-03-01 | $34.89 | $43.67 | 1,167,900 | — | — |
| 2018-02-28 | $34.53 | $43.22 | 2,958,800 | — | — |
| 2018-02-27 | $35.19 | $44.04 | 1,085,500 | — | — |
| 2018-02-26 | $35.25 | $44.12 | 988,100 | — | — |
| 2018-02-23 | $34.89 | $43.67 | 1,220,000 | — | — |
| 2018-02-22 | $34.73 | $43.47 | 780,000 | — | — |
| 2018-02-21 | $35.18 | $44.03 | 813,600 | — | — |
| 2018-02-20 | $35.49 | $44.42 | 904,900 | — | — |
| 2018-02-16 | $35.40 | $44.30 | 1,851,000 | — | — |
| 2018-02-15 | $35.85 | $44.87 | 1,040,800 | — | — |
| 2018-02-14 | $36.45 | $45.62 | 1,345,200 | — | — |
| 2018-02-13 | $36.14 | $45.23 | 986,900 | — | — |
| 2018-02-12 | $35.99 | $45.04 | 1,156,400 | — | — |
| 2018-02-09 | $34.85 | $43.62 | 1,894,500 | — | — |
| 2018-02-08 | $34.72 | $43.45 | 1,251,500 | — | — |
| 2018-02-07 | $35.67 | $44.64 | 1,324,200 | — | — |
| 2018-02-06 | $36.19 | $45.29 | 991,900 | — | — |
| 2018-02-05 | $35.59 | $44.54 | 1,807,500 | — | — |
| 2018-02-02 | $36.36 | $45.51 | 4,963,800 | — | — |
| 2018-02-01 | $37.95 | $46.73 | 5,577,100 | — | — |
| 2018-01-31 | $37.20 | $45.81 | 1,494,600 | — | — |
| 2018-01-30 | $37.40 | $46.06 | 4,290,900 | — | — |
| 2018-01-29 | $37.94 | $46.72 | 1,282,300 | — | — |
| 2018-01-26 | $38.68 | $47.63 | 994,100 | — | — |
| 2018-01-25 | $38.86 | $47.86 | 3,305,300 | — | — |
| 2018-01-24 | $38.84 | $47.83 | 4,386,800 | — | — |
| 2018-01-23 | $39.01 | $48.04 | 810,000 | — | — |
| 2018-01-22 | $39.12 | $48.18 | 1,438,900 | — | — |
| 2018-01-19 | $37.86 | $46.62 | 1,132,800 | — | — |
| 2018-01-18 | $37.67 | $46.39 | 1,473,000 | — | — |
| 2018-01-17 | $37.72 | $46.45 | 3,495,700 | — | — |
| 2018-01-16 | $38.28 | $47.14 | 4,038,300 | — | — |
| 2018-01-12 | $38.78 | $47.76 | 1,837,200 | — | — |
| 2018-01-11 | $38.43 | $47.33 | 1,547,100 | — | — |
| 2018-01-10 | $37.35 | $46.00 | 3,281,300 | — | — |
| 2018-01-09 | $37.36 | $46.01 | 1,064,300 | — | — |
| 2018-01-08 | $37.26 | $45.89 | 1,071,200 | — | — |
| 2018-01-05 | $36.80 | $45.32 | 848,500 | — | — |
| 2018-01-04 | $37.08 | $45.66 | 1,146,000 | — | — |
| 2018-01-03 | $36.35 | $44.76 | 2,387,500 | — | — |
| 2018-01-02 | $36.04 | $44.38 | 1,443,600 | — | — |