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
- 2012-07-20 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 | $31.39 | $31.39 | 7,498,800 | — | — |
| 2018-12-28 | $30.69 | $30.69 | 6,597,600 | — | — |
| 2018-12-27 | $30.38 | $30.38 | 8,559,000 | — | — |
| 2018-12-26 | $30.28 | $30.28 | 11,554,200 | — | — |
| 2018-12-24 | $28.33 | $28.33 | 6,289,200 | — | — |
| 2018-12-21 | $28.89 | $28.89 | 16,461,000 | — | — |
| 2018-12-20 | $29.91 | $29.91 | 11,074,200 | — | — |
| 2018-12-19 | $29.83 | $29.83 | 7,381,800 | — | — |
| 2018-12-18 | $29.54 | $29.54 | 7,600,800 | — | — |
| 2018-12-17 | $29.43 | $29.43 | 9,903,000 | — | — |
| 2018-12-14 | $30.67 | $30.67 | 6,814,800 | — | — |
| 2018-12-13 | $31.36 | $31.36 | 8,746,800 | — | — |
| 2018-12-12 | $31.59 | $31.59 | 13,868,400 | — | — |
| 2018-12-11 | $30.74 | $30.74 | 14,653,200 | — | — |
| 2018-12-10 | $29.87 | $29.87 | 6,898,800 | — | — |
| 2018-12-07 | $29.18 | $29.18 | 8,334,000 | — | — |
| 2018-12-06 | $30.30 | $30.30 | 11,833,200 | — | — |
| 2018-12-04 | $29.54 | $29.54 | 10,155,600 | — | — |
| 2018-12-03 | $29.89 | $29.89 | 14,820,000 | — | — |
| 2018-11-30 | $28.83 | $28.83 | 32,763,000 | — | — |
| 2018-11-29 | $29.34 | $29.34 | 18,453,600 | — | — |
| 2018-11-28 | $29.42 | $29.42 | 13,273,800 | — | — |
| 2018-11-27 | $27.76 | $27.76 | 6,529,200 | — | — |
| 2018-11-26 | $28.39 | $28.39 | 8,114,400 | — | — |
| 2018-11-23 | $27.73 | $27.73 | 3,069,600 | — | — |
| 2018-11-21 | $27.82 | $27.82 | 6,425,400 | — | — |
| 2018-11-20 | $27.63 | $27.63 | 13,290,600 | — | — |
| 2018-11-19 | $27.24 | $27.24 | 12,141,000 | — | — |
| 2018-11-16 | $28.27 | $28.27 | 13,888,800 | — | — |
| 2018-11-15 | $28.73 | $28.73 | 13,707,600 | — | — |
| 2018-11-14 | $29.46 | $29.46 | 6,333,600 | — | — |
| 2018-11-13 | $29.47 | $29.47 | 6,419,400 | — | — |
| 2018-11-12 | $29.56 | $29.56 | 6,672,000 | — | — |
| 2018-11-09 | $30.51 | $30.51 | 8,439,600 | — | — |
| 2018-11-08 | $31.41 | $31.41 | 6,865,800 | — | — |
| 2018-11-07 | $31.56 | $31.56 | 6,214,800 | — | — |
| 2018-11-06 | $30.63 | $30.63 | 6,302,400 | — | — |
| 2018-11-05 | $30.47 | $30.47 | 5,409,000 | — | — |
| 2018-11-02 | $30.71 | $30.71 | 6,487,800 | — | — |
| 2018-11-01 | $31.46 | $31.46 | 10,045,200 | — | — |
| 2018-10-31 | $30.51 | $30.51 | 10,077,000 | — | — |
| 2018-10-30 | $29.61 | $29.61 | 8,376,000 | — | — |
| 2018-10-29 | $29.83 | $29.83 | 9,927,600 | — | — |
| 2018-10-26 | $30.90 | $30.90 | 7,570,800 | — | — |
| 2018-10-25 | $31.77 | $31.77 | 5,855,400 | — | — |
| 2018-10-24 | $30.96 | $30.96 | 12,345,600 | — | — |
| 2018-10-23 | $32.85 | $32.85 | 9,067,800 | — | — |
| 2018-10-22 | $32.40 | $32.40 | 12,715,200 | — | — |
| 2018-10-19 | $32.25 | $32.25 | 12,190,800 | — | — |
| 2018-10-18 | $33.76 | $33.76 | 6,967,200 | — | — |
| 2018-10-17 | $34.34 | $34.34 | 7,635,600 | — | — |
| 2018-10-16 | $34.17 | $34.17 | 18,082,800 | — | — |
| 2018-10-15 | $34.87 | $34.87 | 5,323,200 | — | — |
| 2018-10-12 | $35.33 | $35.33 | 10,413,600 | — | — |
| 2018-10-11 | $33.86 | $33.86 | 10,188,600 | — | — |
| 2018-10-10 | $33.73 | $33.73 | 11,751,000 | — | — |
| 2018-10-09 | $35.39 | $35.39 | 6,658,200 | — | — |
| 2018-10-08 | $35.40 | $35.40 | 7,993,200 | — | — |
| 2018-10-05 | $35.95 | $35.95 | 8,205,600 | — | — |
| 2018-10-04 | $36.55 | $36.55 | 8,241,600 | — | — |
| 2018-10-03 | $36.88 | $36.88 | 4,474,800 | — | — |
| 2018-10-02 | $37.12 | $37.12 | 5,812,200 | — | — |
| 2018-10-01 | $37.47 | $37.47 | 6,048,000 | — | — |
| 2018-09-28 | $37.54 | $37.54 | 6,739,200 | — | — |
| 2018-09-27 | $37.63 | $37.63 | 6,202,200 | — | — |
| 2018-09-26 | $37.69 | $37.69 | 7,662,000 | — | — |
| 2018-09-25 | $38.28 | $38.28 | 5,544,000 | — | — |
| 2018-09-24 | $38.44 | $38.44 | 7,162,200 | — | — |
| 2018-09-21 | $38.25 | $38.25 | 5,772,600 | — | — |
| 2018-09-20 | $38.33 | $38.33 | 4,002,600 | — | — |
| 2018-09-19 | $38.17 | $38.17 | 5,906,400 | — | — |
| 2018-09-18 | $39.01 | $39.01 | 4,186,800 | — | — |
| 2018-09-17 | $38.67 | $38.67 | 4,927,800 | — | — |
| 2018-09-14 | $39.10 | $39.10 | 5,927,400 | — | — |
| 2018-09-13 | $39.35 | $39.35 | 4,755,000 | — | — |
| 2018-09-12 | $39.37 | $39.37 | 7,250,400 | — | — |
| 2018-09-11 | $39.02 | $39.02 | 7,184,400 | — | — |
| 2018-09-10 | $39.35 | $39.35 | 13,581,600 | — | — |
| 2018-09-07 | $37.94 | $37.94 | 19,420,200 | — | — |
| 2018-09-06 | $36.73 | $36.73 | 12,690,000 | — | — |
| 2018-09-05 | $37.04 | $37.04 | 10,140,000 | — | — |
| 2018-09-04 | $38.17 | $38.17 | 8,001,600 | — | — |
| 2018-08-31 | $38.53 | $38.53 | 4,957,800 | — | — |
| 2018-08-30 | $38.37 | $38.37 | 5,158,200 | — | — |
| 2018-08-29 | $38.54 | $38.54 | 5,566,200 | — | — |
| 2018-08-28 | $38.20 | $38.20 | 5,209,800 | — | — |
| 2018-08-27 | $37.79 | $37.79 | 7,410,600 | — | — |
| 2018-08-24 | $37.57 | $37.57 | 13,003,800 | — | — |
| 2018-08-23 | $36.12 | $36.12 | 7,659,600 | — | — |
| 2018-08-22 | $35.93 | $35.93 | 6,651,600 | — | — |
| 2018-08-21 | $35.38 | $35.38 | 5,329,200 | — | — |
| 2018-08-20 | $35.44 | $35.44 | 5,303,400 | — | — |
| 2018-08-17 | $35.51 | $35.51 | 5,717,400 | — | — |
| 2018-08-16 | $35.08 | $35.08 | 9,870,000 | — | — |
| 2018-08-15 | $34.14 | $34.14 | 10,785,000 | — | — |
| 2018-08-14 | $35.13 | $35.13 | 9,141,600 | — | — |
| 2018-08-13 | $35.09 | $35.09 | 8,645,400 | — | — |
| 2018-08-10 | $35.44 | $35.44 | 8,320,200 | — | — |
| 2018-08-09 | $35.52 | $35.52 | 7,837,800 | — | — |
| 2018-08-08 | $35.36 | $35.36 | 4,018,800 | — | — |
| 2018-08-07 | $35.40 | $35.40 | 4,069,800 | — | — |
| 2018-08-06 | $35.24 | $35.24 | 5,101,800 | — | — |
| 2018-08-03 | $34.49 | $34.49 | 5,582,400 | — | — |
| 2018-08-02 | $34.81 | $34.81 | 9,422,400 | — | — |
| 2018-08-01 | $33.36 | $33.36 | 5,844,000 | — | — |
| 2018-07-31 | $33.04 | $33.04 | 10,086,600 | — | — |
| 2018-07-30 | $32.61 | $32.61 | 16,711,800 | — | — |
| 2018-07-27 | $34.66 | $34.66 | 6,102,000 | — | — |
| 2018-07-26 | $35.90 | $35.90 | 5,089,800 | — | — |
| 2018-07-25 | $35.79 | $35.79 | 5,211,600 | — | — |
| 2018-07-24 | $34.79 | $34.79 | 6,990,000 | — | — |
| 2018-07-23 | $35.27 | $35.27 | 6,345,600 | — | — |
| 2018-07-20 | $35.68 | $35.68 | 3,973,200 | — | — |
| 2018-07-19 | $35.76 | $35.76 | 3,626,400 | — | — |
| 2018-07-18 | $36.04 | $36.04 | 4,774,800 | — | — |
| 2018-07-17 | $36.10 | $36.10 | 4,353,600 | — | — |
| 2018-07-16 | $35.73 | $35.73 | 3,721,200 | — | — |
| 2018-07-13 | $35.99 | $35.99 | 5,412,000 | — | — |
| 2018-07-12 | $36.39 | $36.39 | 7,908,600 | — | — |
| 2018-07-11 | $35.47 | $35.47 | 7,604,400 | — | — |
| 2018-07-10 | $35.12 | $35.12 | 15,904,200 | — | — |
| 2018-07-09 | $34.82 | $34.82 | 7,407,000 | — | — |
| 2018-07-06 | $35.19 | $35.19 | 4,270,200 | — | — |
| 2018-07-05 | $34.74 | $34.74 | 5,052,000 | — | — |
| 2018-07-03 | $34.95 | $34.95 | 3,911,400 | — | — |
| 2018-07-02 | $34.91 | $34.91 | 5,307,600 | — | — |
| 2018-06-29 | $34.24 | $34.24 | 5,451,600 | — | — |
| 2018-06-28 | $34.15 | $34.15 | 6,623,400 | — | — |
| 2018-06-27 | $33.52 | $33.52 | 4,220,400 | — | — |
| 2018-06-26 | $33.98 | $33.98 | 5,476,800 | — | — |
| 2018-06-25 | $33.72 | $33.72 | 10,530,000 | — | — |
| 2018-06-22 | $34.60 | $34.60 | 9,549,600 | — | — |
| 2018-06-21 | $35.45 | $35.45 | 5,423,400 | — | — |
| 2018-06-20 | $35.91 | $35.91 | 6,256,200 | — | — |
| 2018-06-19 | $35.16 | $35.16 | 5,949,600 | — | — |
| 2018-06-18 | $35.31 | $35.31 | 8,680,800 | — | — |
| 2018-06-15 | $35.77 | $35.77 | 13,132,800 | — | — |
| 2018-06-14 | $35.93 | $35.93 | 14,300,400 | — | — |
| 2018-06-13 | $35.51 | $35.51 | 15,075,000 | — | — |
| 2018-06-12 | $34.57 | $34.57 | 13,497,000 | — | — |
| 2018-06-11 | $33.12 | $33.12 | 6,379,200 | — | — |
| 2018-06-08 | $33.22 | $33.22 | 9,140,400 | — | — |
| 2018-06-07 | $33.08 | $33.08 | 12,706,800 | — | — |
| 2018-06-06 | $33.83 | $33.83 | 11,658,600 | — | — |
| 2018-06-05 | $33.98 | $33.98 | 19,757,400 | — | — |
| 2018-06-04 | $34.68 | $34.68 | 30,718,800 | — | — |
| 2018-06-01 | $34.87 | $34.87 | 10,985,400 | — | — |
| 2018-05-31 | $34.68 | $34.68 | 9,451,200 | — | — |
| 2018-05-30 | $34.95 | $34.95 | 5,642,400 | — | — |
| 2018-05-29 | $34.64 | $34.64 | 5,701,800 | — | — |
| 2018-05-25 | $34.88 | $34.88 | 4,671,000 | — | — |
| 2018-05-24 | $34.86 | $34.86 | 6,991,200 | — | — |
| 2018-05-23 | $34.50 | $34.50 | 3,958,800 | — | — |
| 2018-05-22 | $34.06 | $34.06 | 6,457,200 | — | — |
| 2018-05-21 | $34.45 | $34.45 | 9,798,000 | — | — |
| 2018-05-18 | $33.63 | $33.63 | 4,620,600 | — | — |
| 2018-05-17 | $33.34 | $33.34 | 5,071,200 | — | — |
| 2018-05-16 | $33.30 | $33.30 | 4,880,400 | — | — |
| 2018-05-15 | $33.71 | $33.71 | 5,845,200 | — | — |
| 2018-05-14 | $33.35 | $33.35 | 6,760,200 | — | — |
| 2018-05-11 | $33.72 | $33.72 | 5,384,400 | — | — |
| 2018-05-10 | $34.31 | $34.31 | 5,607,000 | — | — |
| 2018-05-09 | $34.44 | $34.44 | 10,797,600 | — | — |
| 2018-05-08 | $33.63 | $33.63 | 8,778,000 | — | — |
| 2018-05-07 | $33.09 | $33.09 | 4,331,400 | — | — |
| 2018-05-04 | $32.56 | $32.56 | 4,832,400 | — | — |
| 2018-05-03 | $32.24 | $32.24 | 6,521,400 | — | — |
| 2018-05-02 | $32.78 | $32.78 | 7,999,200 | — | — |
| 2018-05-01 | $32.35 | $32.35 | 3,352,200 | — | — |
| 2018-04-30 | $32.08 | $32.08 | 4,200,000 | — | — |
| 2018-04-27 | $32.08 | $32.08 | 5,048,400 | — | — |
| 2018-04-26 | $32.29 | $32.29 | 4,072,800 | — | — |
| 2018-04-25 | $31.76 | $31.76 | 6,586,200 | — | — |
| 2018-04-24 | $31.88 | $31.88 | 8,860,200 | — | — |
| 2018-04-23 | $32.04 | $32.04 | 7,219,200 | — | — |
| 2018-04-20 | $32.01 | $32.01 | 5,822,400 | — | — |
| 2018-04-19 | $32.00 | $32.00 | 5,268,600 | — | — |
| 2018-04-18 | $32.08 | $32.08 | 6,309,000 | — | — |
| 2018-04-17 | $31.98 | $31.98 | 10,683,600 | — | — |
| 2018-04-16 | $31.50 | $31.50 | 5,959,200 | — | — |
| 2018-04-13 | $31.23 | $31.23 | 6,234,600 | — | — |
| 2018-04-12 | $31.75 | $31.75 | 13,211,400 | — | — |
| 2018-04-11 | $31.17 | $31.17 | 9,959,400 | — | — |
| 2018-04-10 | $31.14 | $31.14 | 15,051,600 | — | — |
| 2018-04-09 | $31.32 | $31.32 | 12,150,600 | — | — |
| 2018-04-06 | $32.31 | $32.31 | 12,187,200 | — | — |
| 2018-04-05 | $32.73 | $32.73 | 18,293,400 | — | — |
| 2018-04-04 | $31.54 | $31.54 | 12,882,000 | — | — |
| 2018-04-03 | $30.73 | $30.73 | 8,245,200 | — | — |
| 2018-04-02 | $30.02 | $30.02 | 7,750,800 | — | — |
| 2018-03-29 | $30.25 | $30.25 | 7,071,600 | — | — |
| 2018-03-28 | $29.48 | $29.48 | 8,838,600 | — | — |
| 2018-03-27 | $29.91 | $29.91 | 9,269,400 | — | — |
| 2018-03-26 | $31.24 | $31.24 | 6,232,800 | — | — |
| 2018-03-23 | $30.29 | $30.29 | 5,683,200 | — | — |
| 2018-03-22 | $30.81 | $30.81 | 5,036,400 | — | — |
| 2018-03-21 | $31.33 | $31.33 | 5,017,800 | — | — |
| 2018-03-20 | $31.31 | $31.31 | 7,036,800 | — | — |
| 2018-03-19 | $31.02 | $31.02 | 8,474,400 | — | — |
| 2018-03-16 | $31.24 | $31.24 | 7,535,400 | — | — |
| 2018-03-15 | $31.50 | $31.50 | 5,689,200 | — | — |
| 2018-03-14 | $31.41 | $31.41 | 7,354,800 | — | — |
| 2018-03-13 | $31.37 | $31.37 | 8,758,800 | — | — |
| 2018-03-12 | $31.62 | $31.62 | 12,311,400 | — | — |
| 2018-03-09 | $31.42 | $31.42 | 8,489,400 | — | — |
| 2018-03-08 | $31.28 | $31.28 | 8,832,600 | — | — |
| 2018-03-07 | $31.05 | $31.05 | 13,410,600 | — | — |
| 2018-03-06 | $30.54 | $30.54 | 14,677,800 | — | — |
| 2018-03-05 | $30.05 | $30.05 | 12,559,800 | — | — |
| 2018-03-02 | $29.46 | $29.46 | 10,036,800 | — | — |
| 2018-03-01 | $28.91 | $28.91 | 12,812,400 | — | — |
| 2018-02-28 | $28.90 | $28.90 | 15,274,200 | — | — |
| 2018-02-27 | $28.87 | $28.87 | 39,367,800 | — | — |
| 2018-02-26 | $28.22 | $28.22 | 26,378,400 | — | — |
| 2018-02-23 | $27.59 | $27.59 | 9,845,400 | — | — |
| 2018-02-22 | $27.00 | $27.00 | 12,172,800 | — | — |
| 2018-02-21 | $27.40 | $27.40 | 11,919,000 | — | — |
| 2018-02-20 | $27.15 | $27.15 | 7,120,200 | — | — |
| 2018-02-16 | $27.01 | $27.01 | 8,124,600 | — | — |
| 2018-02-15 | $26.76 | $26.76 | 7,997,400 | — | — |
| 2018-02-14 | $26.40 | $26.40 | 8,103,600 | — | — |
| 2018-02-13 | $26.15 | $26.15 | 8,867,400 | — | — |
| 2018-02-12 | $25.88 | $25.88 | 8,026,800 | — | — |
| 2018-02-09 | $25.65 | $25.65 | 6,638,400 | — | — |
| 2018-02-08 | $25.22 | $25.22 | 10,378,200 | — | — |
| 2018-02-07 | $26.00 | $26.00 | 4,534,800 | — | — |
| 2018-02-06 | $26.09 | $26.09 | 7,833,600 | — | — |
| 2018-02-05 | $25.59 | $25.59 | 8,480,400 | — | — |
| 2018-02-02 | $25.86 | $25.86 | 4,954,200 | — | — |
| 2018-02-01 | $26.60 | $26.60 | 5,929,200 | — | — |
| 2018-01-31 | $26.31 | $26.31 | 7,393,800 | — | — |
| 2018-01-30 | $25.74 | $25.74 | 7,567,200 | — | — |
| 2018-01-29 | $26.12 | $26.12 | 6,433,200 | — | — |
| 2018-01-26 | $26.62 | $26.62 | 4,784,400 | — | — |
| 2018-01-25 | $26.21 | $26.21 | 6,646,800 | — | — |
| 2018-01-24 | $26.38 | $26.38 | 6,398,400 | — | — |
| 2018-01-23 | $26.59 | $26.59 | 10,240,800 | — | — |
| 2018-01-22 | $25.65 | $25.65 | 11,277,600 | — | — |
| 2018-01-19 | $26.20 | $26.20 | 6,262,200 | — | — |
| 2018-01-18 | $26.30 | $26.30 | 11,061,000 | — | — |
| 2018-01-17 | $25.71 | $25.71 | 5,734,800 | — | — |
| 2018-01-16 | $25.27 | $25.27 | 6,830,400 | — | — |
| 2018-01-12 | $25.59 | $25.59 | 7,742,400 | — | — |
| 2018-01-11 | $25.69 | $25.69 | 5,176,800 | — | — |
| 2018-01-10 | $25.51 | $25.51 | 5,751,000 | — | — |
| 2018-01-09 | $25.38 | $25.38 | 7,290,000 | — | — |
| 2018-01-08 | $25.61 | $25.61 | 6,874,800 | — | — |
| 2018-01-05 | $25.50 | $25.50 | 8,448,000 | — | — |
| 2018-01-04 | $24.88 | $24.88 | 6,803,400 | — | — |
| 2018-01-03 | $24.95 | $24.95 | 4,934,400 | — | — |
| 2018-01-02 | $24.76 | $24.76 | 4,578,000 | — | — |