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
- 2012-12-13 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 | $32.67 | $42.08 | 1,536,900 | — | — |
| 2018-12-28 | $31.86 | $41.04 | 1,960,400 | — | — |
| 2018-12-27 | $32.30 | $41.60 | 2,361,400 | — | — |
| 2018-12-26 | $32.27 | $41.57 | 1,239,100 | — | — |
| 2018-12-24 | $29.71 | $38.27 | 948,400 | — | — |
| 2018-12-21 | $31.07 | $40.02 | 2,890,700 | — | — |
| 2018-12-20 | $31.55 | $40.64 | 3,433,100 | — | — |
| 2018-12-19 | $32.49 | $41.85 | 3,204,000 | — | — |
| 2018-12-18 | $32.13 | $41.39 | 3,670,600 | — | — |
| 2018-12-17 | $31.80 | $40.96 | 2,276,400 | — | — |
| 2018-12-14 | $32.19 | $41.46 | 2,061,000 | — | — |
| 2018-12-13 | $32.50 | $41.86 | 2,269,400 | — | — |
| 2018-12-12 | $33.28 | $42.87 | 2,175,000 | — | — |
| 2018-12-11 | $32.62 | $42.02 | 2,628,400 | — | — |
| 2018-12-10 | $32.57 | $41.95 | 2,840,400 | — | — |
| 2018-12-07 | $33.75 | $43.47 | 1,926,500 | — | — |
| 2018-12-06 | $35.23 | $45.38 | 2,074,400 | — | — |
| 2018-12-04 | $35.18 | $45.31 | 2,854,000 | — | — |
| 2018-12-03 | $36.39 | $46.87 | 2,235,600 | — | — |
| 2018-11-30 | $38.68 | $49.82 | 1,864,400 | — | — |
| 2018-11-29 | $38.76 | $49.92 | 1,335,600 | — | — |
| 2018-11-28 | $38.89 | $50.09 | 1,418,200 | — | — |
| 2018-11-27 | $37.95 | $48.88 | 1,708,800 | — | — |
| 2018-11-26 | $38.31 | $49.35 | 1,038,400 | — | — |
| 2018-11-23 | $36.50 | $47.01 | 376,700 | — | — |
| 2018-11-21 | $37.82 | $48.71 | 1,244,700 | — | — |
| 2018-11-20 | $37.39 | $48.16 | 1,559,300 | — | — |
| 2018-11-19 | $38.78 | $49.95 | 1,085,500 | — | — |
| 2018-11-16 | $39.70 | $51.14 | 1,096,000 | — | — |
| 2018-11-15 | $39.73 | $51.17 | 1,365,500 | — | — |
| 2018-11-14 | $38.34 | $49.38 | 1,737,800 | — | — |
| 2018-11-13 | $38.26 | $48.89 | 1,417,900 | — | — |
| 2018-11-12 | $39.08 | $49.94 | 1,080,600 | — | — |
| 2018-11-09 | $40.45 | $51.69 | 1,453,700 | — | — |
| 2018-11-08 | $41.13 | $52.56 | 1,590,200 | — | — |
| 2018-11-07 | $43.43 | $55.50 | 1,263,200 | — | — |
| 2018-11-06 | $41.93 | $53.58 | 1,329,100 | — | — |
| 2018-11-05 | $42.76 | $54.65 | 1,130,100 | — | — |
| 2018-11-02 | $43.54 | $55.64 | 2,194,300 | — | — |
| 2018-11-01 | $43.17 | $55.17 | 2,190,900 | — | — |
| 2018-10-31 | $41.85 | $53.48 | 4,132,700 | — | — |
| 2018-10-30 | $40.65 | $51.95 | 2,647,300 | — | — |
| 2018-10-29 | $39.07 | $49.93 | 1,773,700 | — | — |
| 2018-10-26 | $39.58 | $50.58 | 2,631,800 | — | — |
| 2018-10-25 | $41.19 | $52.64 | 1,755,300 | — | — |
| 2018-10-24 | $40.94 | $52.32 | 2,875,500 | — | — |
| 2018-10-23 | $43.12 | $55.11 | 1,782,900 | — | — |
| 2018-10-22 | $43.90 | $56.10 | 1,049,200 | — | — |
| 2018-10-19 | $43.22 | $55.23 | 3,810,600 | — | — |
| 2018-10-18 | $47.99 | $61.33 | 3,248,400 | — | — |
| 2018-10-17 | $49.03 | $62.66 | 1,010,000 | — | — |
| 2018-10-16 | $49.63 | $63.42 | 1,421,700 | — | — |
| 2018-10-15 | $48.74 | $62.29 | 1,678,900 | — | — |
| 2018-10-12 | $50.73 | $64.83 | 1,191,200 | — | — |
| 2018-10-11 | $49.93 | $63.81 | 1,986,700 | — | — |
| 2018-10-10 | $50.83 | $64.96 | 1,828,200 | — | — |
| 2018-10-09 | $51.98 | $66.43 | 1,977,200 | — | — |
| 2018-10-08 | $52.79 | $67.46 | 2,505,900 | — | — |
| 2018-10-05 | $52.76 | $67.42 | 1,272,600 | — | — |
| 2018-10-04 | $52.79 | $67.46 | 1,334,900 | — | — |
| 2018-10-03 | $53.45 | $68.31 | 1,892,900 | — | — |
| 2018-10-02 | $50.87 | $65.01 | 1,383,100 | — | — |
| 2018-10-01 | $50.53 | $64.57 | 877,300 | — | — |
| 2018-09-28 | $49.91 | $63.78 | 1,453,200 | — | — |
| 2018-09-27 | $50.60 | $64.66 | 1,158,300 | — | — |
| 2018-09-26 | $50.66 | $64.74 | 1,795,200 | — | — |
| 2018-09-25 | $50.37 | $64.37 | 2,034,700 | — | — |
| 2018-09-24 | $48.78 | $62.34 | 1,546,000 | — | — |
| 2018-09-21 | $47.83 | $61.12 | 2,220,800 | — | — |
| 2018-09-20 | $47.38 | $60.55 | 2,935,000 | — | — |
| 2018-09-19 | $47.35 | $60.51 | 2,916,900 | — | — |
| 2018-09-18 | $50.96 | $65.12 | 1,810,300 | — | — |
| 2018-09-17 | $52.10 | $66.58 | 1,038,300 | — | — |
| 2018-09-14 | $52.38 | $66.94 | 1,877,000 | — | — |
| 2018-09-13 | $53.33 | $68.15 | 935,200 | — | — |
| 2018-09-12 | $53.15 | $67.92 | 2,145,900 | — | — |
| 2018-09-11 | $52.38 | $66.94 | 1,711,400 | — | — |
| 2018-09-10 | $50.85 | $64.98 | 1,745,500 | — | — |
| 2018-09-07 | $50.68 | $64.77 | 1,332,500 | — | — |
| 2018-09-06 | $50.94 | $65.10 | 1,573,700 | — | — |
| 2018-09-05 | $52.23 | $66.75 | 1,561,200 | — | — |
| 2018-09-04 | $53.44 | $68.29 | 1,764,600 | — | — |
| 2018-08-31 | $51.92 | $66.35 | 1,395,800 | — | — |
| 2018-08-30 | $52.09 | $66.57 | 1,553,600 | — | — |
| 2018-08-29 | $51.75 | $66.13 | 2,200,500 | — | — |
| 2018-08-28 | $50.31 | $64.29 | 1,371,500 | — | — |
| 2018-08-27 | $50.00 | $63.90 | 1,116,600 | — | — |
| 2018-08-24 | $49.80 | $63.64 | 1,355,300 | — | — |
| 2018-08-23 | $48.86 | $62.44 | 1,667,400 | — | — |
| 2018-08-22 | $47.53 | $60.74 | 1,516,900 | — | — |
| 2018-08-21 | $47.17 | $60.28 | 2,027,500 | — | — |
| 2018-08-20 | $46.56 | $59.50 | 1,424,200 | — | — |
| 2018-08-17 | $45.61 | $58.29 | 1,804,000 | — | — |
| 2018-08-16 | $45.74 | $58.45 | 1,028,600 | — | — |
| 2018-08-15 | $46.03 | $58.82 | 2,036,400 | — | — |
| 2018-08-14 | $47.38 | $60.55 | 2,118,700 | — | — |
| 2018-08-13 | $47.36 | $60.14 | 2,664,100 | — | — |
| 2018-08-10 | $48.46 | $61.54 | 7,417,300 | — | — |
| 2018-08-09 | $50.20 | $63.75 | 1,655,600 | — | — |
| 2018-08-08 | $50.56 | $64.20 | 2,708,800 | — | — |
| 2018-08-07 | $50.83 | $64.55 | 2,471,400 | — | — |
| 2018-08-06 | $48.88 | $62.07 | 1,566,100 | — | — |
| 2018-08-03 | $48.60 | $61.71 | 2,266,000 | — | — |
| 2018-08-02 | $47.10 | $59.81 | 3,081,300 | — | — |
| 2018-08-01 | $45.95 | $58.35 | 2,110,200 | — | — |
| 2018-07-31 | $46.70 | $59.30 | 2,062,500 | — | — |
| 2018-07-30 | $46.53 | $59.09 | 1,479,600 | — | — |
| 2018-07-27 | $45.71 | $58.05 | 1,375,800 | — | — |
| 2018-07-26 | $46.34 | $58.85 | 2,007,900 | — | — |
| 2018-07-25 | $43.59 | $55.35 | 1,136,700 | — | — |
| 2018-07-24 | $43.24 | $54.91 | 1,662,500 | — | — |
| 2018-07-23 | $42.62 | $54.12 | 1,178,700 | — | — |
| 2018-07-20 | $42.86 | $54.43 | 953,900 | — | — |
| 2018-07-19 | $42.85 | $54.41 | 752,200 | — | — |
| 2018-07-18 | $42.89 | $54.46 | 1,200,000 | — | — |
| 2018-07-17 | $42.13 | $53.50 | 1,778,500 | — | — |
| 2018-07-16 | $42.26 | $53.66 | 1,393,100 | — | — |
| 2018-07-13 | $42.43 | $53.88 | 944,500 | — | — |
| 2018-07-12 | $42.15 | $53.52 | 1,420,800 | — | — |
| 2018-07-11 | $42.10 | $53.46 | 1,730,700 | — | — |
| 2018-07-10 | $43.49 | $55.23 | 1,614,500 | — | — |
| 2018-07-09 | $43.74 | $55.54 | 2,479,500 | — | — |
| 2018-07-06 | $42.45 | $53.91 | 1,796,300 | — | — |
| 2018-07-05 | $41.87 | $53.17 | 2,088,800 | — | — |
| 2018-07-03 | $41.82 | $53.11 | 1,128,300 | — | — |
| 2018-07-02 | $41.70 | $52.95 | 2,859,500 | — | — |
| 2018-06-29 | $41.93 | $53.25 | 1,885,600 | — | — |
| 2018-06-28 | $41.58 | $52.80 | 1,701,600 | — | — |
| 2018-06-27 | $41.73 | $52.99 | 2,041,400 | — | — |
| 2018-06-26 | $43.03 | $54.64 | 2,867,800 | — | — |
| 2018-06-25 | $42.57 | $54.06 | 2,684,800 | — | — |
| 2018-06-22 | $44.46 | $56.46 | 2,781,600 | — | — |
| 2018-06-21 | $44.24 | $56.18 | 2,663,800 | — | — |
| 2018-06-20 | $45.96 | $58.36 | 2,464,900 | — | — |
| 2018-06-19 | $47.32 | $60.09 | 1,415,700 | — | — |
| 2018-06-18 | $47.41 | $60.20 | 1,611,100 | — | — |
| 2018-06-15 | $46.69 | $59.29 | 3,517,100 | — | — |
| 2018-06-14 | $47.29 | $60.05 | 1,737,000 | — | — |
| 2018-06-13 | $47.08 | $59.78 | 3,251,800 | — | — |
| 2018-06-12 | $47.21 | $59.95 | 2,554,200 | — | — |
| 2018-06-11 | $48.40 | $61.46 | 2,359,000 | — | — |
| 2018-06-08 | $49.00 | $62.22 | 1,671,900 | — | — |
| 2018-06-07 | $49.29 | $62.59 | 2,220,200 | — | — |
| 2018-06-06 | $48.57 | $61.68 | 2,596,800 | — | — |
| 2018-06-05 | $50.43 | $64.04 | 2,283,200 | — | — |
| 2018-06-04 | $50.57 | $64.22 | 4,995,600 | — | — |
| 2018-06-01 | $48.67 | $61.80 | 2,352,700 | — | — |
| 2018-05-31 | $47.18 | $59.91 | 4,068,900 | — | — |
| 2018-05-30 | $47.65 | $60.51 | 1,978,400 | — | — |
| 2018-05-29 | $45.47 | $57.74 | 2,330,800 | — | — |
| 2018-05-25 | $44.48 | $56.48 | 2,149,500 | — | — |
| 2018-05-24 | $45.58 | $57.88 | 2,382,700 | — | — |
| 2018-05-23 | $45.17 | $57.36 | 1,701,600 | — | — |
| 2018-05-22 | $44.98 | $57.12 | 2,026,100 | — | — |
| 2018-05-21 | $45.88 | $58.26 | 1,888,100 | — | — |
| 2018-05-18 | $45.00 | $57.14 | 2,922,200 | — | — |
| 2018-05-17 | $44.40 | $56.38 | 3,041,200 | — | — |
| 2018-05-16 | $42.09 | $53.45 | 1,554,500 | — | — |
| 2018-05-15 | $41.90 | $53.21 | 1,352,800 | — | — |
| 2018-05-14 | $42.02 | $53.36 | 3,955,100 | — | — |
| 2018-05-11 | $41.30 | $52.06 | 1,807,000 | — | — |
| 2018-05-10 | $41.35 | $52.13 | 1,470,800 | — | — |
| 2018-05-09 | $41.26 | $52.01 | 2,647,300 | — | — |
| 2018-05-08 | $39.65 | $49.98 | 3,493,400 | — | — |
| 2018-05-07 | $38.84 | $48.96 | 2,087,100 | — | — |
| 2018-05-04 | $39.37 | $49.63 | 1,877,900 | — | — |
| 2018-05-03 | $38.92 | $49.06 | 3,287,700 | — | — |
| 2018-05-02 | $38.76 | $48.86 | 2,500,300 | — | — |
| 2018-05-01 | $38.33 | $48.32 | 2,155,600 | — | — |
| 2018-04-30 | $38.33 | $48.32 | 3,210,300 | — | — |
| 2018-04-27 | $37.23 | $46.93 | 1,964,700 | — | — |
| 2018-04-26 | $38.50 | $48.53 | 2,246,300 | — | — |
| 2018-04-25 | $37.72 | $47.55 | 2,326,700 | — | — |
| 2018-04-24 | $37.61 | $47.41 | 1,704,900 | — | — |
| 2018-04-23 | $37.92 | $47.80 | 2,192,900 | — | — |
| 2018-04-20 | $38.19 | $48.14 | 1,244,100 | — | — |
| 2018-04-19 | $38.36 | $48.36 | 1,630,000 | — | — |
| 2018-04-18 | $38.07 | $47.99 | 1,787,400 | — | — |
| 2018-04-17 | $37.50 | $47.27 | 1,258,400 | — | — |
| 2018-04-16 | $37.15 | $46.83 | 2,067,500 | — | — |
| 2018-04-13 | $36.37 | $45.85 | 2,045,600 | — | — |
| 2018-04-12 | $35.32 | $44.53 | 2,273,600 | — | — |
| 2018-04-11 | $35.06 | $44.20 | 1,825,800 | — | — |
| 2018-04-10 | $34.78 | $43.84 | 2,548,300 | — | — |
| 2018-04-09 | $34.45 | $43.43 | 1,638,500 | — | — |
| 2018-04-06 | $34.93 | $44.03 | 1,891,700 | — | — |
| 2018-04-05 | $35.43 | $44.66 | 1,497,800 | — | — |
| 2018-04-04 | $34.58 | $43.59 | 1,689,600 | — | — |
| 2018-04-03 | $34.16 | $43.06 | 1,677,300 | — | — |
| 2018-04-02 | $33.60 | $42.36 | 3,326,600 | — | — |
| 2018-03-29 | $33.90 | $42.74 | 2,953,700 | — | — |
| 2018-03-28 | $33.23 | $41.89 | 2,161,200 | — | — |
| 2018-03-27 | $33.30 | $41.98 | 1,711,600 | — | — |
| 2018-03-26 | $33.94 | $42.79 | 2,055,400 | — | — |
| 2018-03-23 | $32.86 | $41.42 | 1,381,700 | — | — |
| 2018-03-22 | $33.24 | $41.90 | 1,414,200 | — | — |
| 2018-03-21 | $33.72 | $42.51 | 2,428,700 | — | — |
| 2018-03-20 | $33.04 | $41.65 | 2,702,200 | — | — |
| 2018-03-19 | $31.52 | $39.74 | 1,813,400 | — | — |
| 2018-03-16 | $32.05 | $40.40 | 1,724,100 | — | — |
| 2018-03-15 | $31.26 | $39.41 | 1,879,900 | — | — |
| 2018-03-14 | $30.95 | $39.02 | 2,359,700 | — | — |
| 2018-03-13 | $30.63 | $38.61 | 2,797,800 | — | — |
| 2018-03-12 | $30.57 | $38.54 | 2,075,100 | — | — |
| 2018-03-09 | $31.89 | $40.20 | 2,098,800 | — | — |
| 2018-03-08 | $31.92 | $40.24 | 1,908,700 | — | — |
| 2018-03-07 | $31.72 | $39.99 | 1,548,400 | — | — |
| 2018-03-06 | $31.48 | $39.68 | 2,437,200 | — | — |
| 2018-03-05 | $30.96 | $39.03 | 1,361,200 | — | — |
| 2018-03-02 | $30.83 | $38.87 | 1,609,900 | — | — |
| 2018-03-01 | $29.90 | $37.69 | 1,660,200 | — | — |
| 2018-02-28 | $29.31 | $36.95 | 2,063,700 | — | — |
| 2018-02-27 | $30.47 | $38.41 | 2,959,000 | — | — |
| 2018-02-26 | $31.41 | $39.22 | 3,391,300 | — | — |
| 2018-02-23 | $30.58 | $38.18 | 2,202,800 | — | — |
| 2018-02-22 | $29.96 | $37.41 | 1,646,600 | — | — |
| 2018-02-21 | $29.41 | $36.72 | 2,354,600 | — | — |
| 2018-02-20 | $29.43 | $36.75 | 2,553,800 | — | — |
| 2018-02-16 | $30.67 | $38.29 | 2,505,600 | — | — |
| 2018-02-15 | $30.19 | $37.69 | 2,762,600 | — | — |
| 2018-02-14 | $30.20 | $37.71 | 1,713,700 | — | — |
| 2018-02-13 | $29.82 | $37.23 | 1,403,200 | — | — |
| 2018-02-12 | $29.66 | $37.03 | 1,562,700 | — | — |
| 2018-02-09 | $29.21 | $36.47 | 2,150,500 | — | — |
| 2018-02-08 | $29.00 | $36.21 | 1,884,800 | — | — |
| 2018-02-07 | $30.22 | $37.73 | 2,738,700 | — | — |
| 2018-02-06 | $31.02 | $38.73 | 3,283,200 | — | — |
| 2018-02-05 | $30.07 | $37.55 | 2,399,200 | — | — |
| 2018-02-02 | $30.90 | $38.58 | 1,708,100 | — | — |
| 2018-02-01 | $32.26 | $40.28 | 2,170,000 | — | — |
| 2018-01-31 | $32.33 | $40.37 | 2,382,900 | — | — |
| 2018-01-30 | $32.03 | $39.99 | 2,180,600 | — | — |
| 2018-01-29 | $32.40 | $40.45 | 1,998,200 | — | — |
| 2018-01-26 | $33.16 | $41.40 | 969,800 | — | — |
| 2018-01-25 | $33.07 | $41.29 | 1,734,800 | — | — |
| 2018-01-24 | $32.95 | $41.14 | 2,227,300 | — | — |
| 2018-01-23 | $34.21 | $42.71 | 2,055,800 | — | — |
| 2018-01-22 | $34.10 | $42.58 | 1,932,100 | — | — |
| 2018-01-19 | $33.60 | $41.95 | 1,660,400 | — | — |
| 2018-01-18 | $33.91 | $42.34 | 2,113,500 | — | — |
| 2018-01-17 | $34.73 | $43.36 | 2,633,200 | — | — |
| 2018-01-16 | $34.53 | $43.11 | 3,055,600 | — | — |
| 2018-01-12 | $35.12 | $43.85 | 1,715,700 | — | — |
| 2018-01-11 | $34.91 | $43.59 | 3,213,200 | — | — |
| 2018-01-10 | $35.04 | $43.75 | 2,442,800 | — | — |
| 2018-01-09 | $35.10 | $43.83 | 2,762,600 | — | — |
| 2018-01-08 | $36.01 | $44.96 | 1,822,400 | — | — |
| 2018-01-05 | $36.16 | $45.15 | 1,914,600 | — | — |
| 2018-01-04 | $36.23 | $45.24 | 2,124,900 | — | — |
| 2018-01-03 | $36.36 | $45.40 | 1,675,700 | — | — |
| 2018-01-02 | $36.27 | $45.29 | 1,565,800 | — | — |