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
- 1993-01-19 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 | $32.71 | $35.28 | 2,333,285 | — | — |
| 2018-12-28 | $32.38 | $34.92 | 4,718,607 | — | — |
| 2018-12-27 | $32.70 | $35.26 | 4,680,558 | — | — |
| 2018-12-26 | $32.24 | $34.76 | 4,372,811 | — | — |
| 2018-12-24 | $29.99 | $32.34 | 3,987,287 | — | — |
| 2018-12-21 | $29.72 | $32.05 | 5,112,524 | — | — |
| 2018-12-20 | $30.85 | $33.27 | 6,115,221 | — | — |
| 2018-12-19 | $31.72 | $34.20 | 4,979,353 | — | — |
| 2018-12-18 | $31.65 | $34.13 | 3,586,656 | — | — |
| 2018-12-17 | $31.35 | $33.81 | 3,974,418 | — | — |
| 2018-12-14 | $32.88 | $35.45 | 3,689,612 | — | — |
| 2018-12-13 | $32.43 | $34.97 | 6,373,169 | — | — |
| 2018-12-12 | $33.01 | $35.60 | 5,523,227 | — | — |
| 2018-12-11 | $31.96 | $34.46 | 2,675,724 | — | — |
| 2018-12-10 | $32.03 | $34.54 | 5,261,921 | — | — |
| 2018-12-07 | $32.01 | $34.52 | 3,440,616 | — | — |
| 2018-12-06 | $33.19 | $35.79 | 5,902,036 | — | — |
| 2018-12-04 | $31.77 | $34.26 | 5,755,996 | — | — |
| 2018-12-03 | $32.81 | $35.38 | 6,890,185 | — | — |
| 2018-11-30 | $31.80 | $34.30 | 4,995,580 | — | — |
| 2018-11-29 | $32.22 | $34.74 | 4,138,363 | — | — |
| 2018-11-28 | $31.59 | $34.07 | 5,843,284 | — | — |
| 2018-11-27 | $30.59 | $32.99 | 3,077,474 | — | — |
| 2018-11-26 | $31.36 | $33.82 | 3,028,794 | — | — |
| 2018-11-23 | $31.12 | $33.56 | 1,466,556 | — | — |
| 2018-11-21 | $31.18 | $33.63 | 8,076,971 | — | — |
| 2018-11-20 | $30.07 | $32.42 | 6,797,301 | — | — |
| 2018-11-19 | $29.90 | $32.24 | 6,647,344 | — | — |
| 2018-11-16 | $32.65 | $35.21 | 4,359,382 | — | — |
| 2018-11-15 | $33.15 | $35.75 | 6,015,623 | — | — |
| 2018-11-14 | $32.30 | $34.83 | 7,952,753 | — | — |
| 2018-11-13 | $33.15 | $35.75 | 8,506,698 | — | — |
| 2018-11-12 | $32.16 | $34.68 | 7,487,215 | — | — |
| 2018-11-09 | $33.34 | $35.95 | 10,387,314 | — | — |
| 2018-11-08 | $33.30 | $35.91 | 12,505,736 | — | — |
| 2018-11-07 | $33.10 | $35.69 | 17,857,743 | — | — |
| 2018-11-06 | $35.22 | $37.98 | 6,669,726 | — | — |
| 2018-11-05 | $35.21 | $37.97 | 4,089,124 | — | — |
| 2018-11-02 | $35.52 | $38.30 | 3,089,784 | — | — |
| 2018-11-01 | $36.08 | $38.90 | 6,822,480 | — | — |
| 2018-10-31 | $35.13 | $37.89 | 4,260,343 | — | — |
| 2018-10-30 | $34.54 | $37.25 | 7,975,134 | — | — |
| 2018-10-29 | $33.68 | $36.32 | 8,830,113 | — | — |
| 2018-10-26 | $33.60 | $36.24 | 3,600,645 | — | — |
| 2018-10-25 | $34.57 | $37.27 | 2,879,397 | — | — |
| 2018-10-24 | $33.82 | $36.47 | 3,284,504 | — | — |
| 2018-10-23 | $35.38 | $38.15 | 3,770,745 | — | — |
| 2018-10-22 | $35.54 | $38.33 | 2,841,348 | — | — |
| 2018-10-19 | $34.96 | $37.70 | 3,427,187 | — | — |
| 2018-10-18 | $35.93 | $38.75 | 3,736,054 | — | — |
| 2018-10-17 | $36.90 | $39.79 | 1,897,962 | — | — |
| 2018-10-16 | $37.17 | $40.08 | 3,148,536 | — | — |
| 2018-10-15 | $35.45 | $38.22 | 3,705,279 | — | — |
| 2018-10-12 | $36.01 | $38.83 | 3,731,577 | — | — |
| 2018-10-11 | $34.53 | $37.23 | 6,315,536 | — | — |
| 2018-10-10 | $34.25 | $36.94 | 7,481,060 | — | — |
| 2018-10-09 | $36.04 | $38.87 | 2,924,160 | — | — |
| 2018-10-08 | $36.36 | $39.21 | 3,309,124 | — | — |
| 2018-10-05 | $37.22 | $40.13 | 3,334,303 | — | — |
| 2018-10-04 | $37.61 | $40.55 | 4,425,408 | — | — |
| 2018-10-03 | $37.94 | $40.92 | 2,658,938 | — | — |
| 2018-10-02 | $37.63 | $40.58 | 4,429,325 | — | — |
| 2018-10-01 | $37.63 | $40.57 | 4,972,639 | — | — |
| 2018-09-28 | $38.73 | $41.77 | 3,241,420 | — | — |
| 2018-09-27 | $38.87 | $41.92 | 3,093,701 | — | — |
| 2018-09-26 | $38.58 | $41.60 | 3,286,183 | — | — |
| 2018-09-25 | $38.19 | $41.18 | 6,127,531 | — | — |
| 2018-09-24 | $37.29 | $40.22 | 5,443,772 | — | — |
| 2018-09-21 | $37.62 | $40.57 | 6,519,769 | — | — |
| 2018-09-20 | $38.44 | $41.45 | 4,559,138 | — | — |
| 2018-09-19 | $39.03 | $42.09 | 3,099,856 | — | — |
| 2018-09-18 | $39.49 | $42.58 | 4,096,957 | — | — |
| 2018-09-17 | $38.40 | $41.41 | 5,906,512 | — | — |
| 2018-09-14 | $39.27 | $42.35 | 4,465,695 | — | — |
| 2018-09-13 | $39.76 | $42.87 | 13,810,025 | — | — |
| 2018-09-12 | $38.05 | $41.03 | 5,567,430 | — | — |
| 2018-09-11 | $37.37 | $40.30 | 5,655,838 | — | — |
| 2018-09-10 | $36.46 | $39.32 | 5,669,267 | — | — |
| 2018-09-07 | $35.98 | $38.81 | 7,699,840 | — | — |
| 2018-09-06 | $34.94 | $37.68 | 3,262,123 | — | — |
| 2018-09-05 | $34.97 | $37.71 | 5,473,987 | — | — |
| 2018-09-04 | $36.25 | $39.09 | 4,706,297 | — | — |
| 2018-08-31 | $35.24 | $38.01 | 3,424,949 | — | — |
| 2018-08-30 | $34.93 | $37.67 | 3,041,664 | — | — |
| 2018-08-29 | $35.46 | $38.24 | 2,850,301 | — | — |
| 2018-08-28 | $35.70 | $38.50 | 3,895,523 | — | — |
| 2018-08-27 | $35.82 | $38.62 | 5,979,812 | — | — |
| 2018-08-24 | $35.62 | $38.41 | 4,487,517 | — | — |
| 2018-08-23 | $35.12 | $37.87 | 4,938,507 | — | — |
| 2018-08-22 | $34.65 | $37.36 | 3,833,414 | — | — |
| 2018-08-21 | $33.82 | $36.47 | 3,419,913 | — | — |
| 2018-08-20 | $34.04 | $36.71 | 5,442,093 | — | — |
| 2018-08-17 | $34.00 | $36.67 | 4,626,283 | — | — |
| 2018-08-16 | $33.10 | $35.70 | 4,358,263 | — | — |
| 2018-08-15 | $33.16 | $35.76 | 5,061,606 | — | — |
| 2018-08-14 | $33.95 | $36.61 | 7,702,078 | — | — |
| 2018-08-13 | $34.17 | $36.84 | 9,268,233 | — | — |
| 2018-08-10 | $34.49 | $37.20 | 11,376,582 | — | — |
| 2018-08-09 | $32.63 | $35.19 | 13,260,556 | — | — |
| 2018-08-08 | $30.02 | $32.37 | 10,668,763 | — | — |
| 2018-08-07 | $27.87 | $30.06 | 4,568,091 | — | — |
| 2018-08-06 | $27.71 | $29.89 | 4,730,917 | — | — |
| 2018-08-03 | $27.29 | $29.43 | 4,554,662 | — | — |
| 2018-08-02 | $27.25 | $29.38 | 4,895,982 | — | — |
| 2018-08-01 | $26.30 | $28.36 | 3,832,854 | — | — |
| 2018-07-31 | $26.32 | $28.38 | 5,374,948 | — | — |
| 2018-07-30 | $26.01 | $28.05 | 6,086,125 | — | — |
| 2018-07-27 | $26.95 | $29.06 | 4,580,960 | — | — |
| 2018-07-26 | $27.72 | $29.90 | 6,401,146 | — | — |
| 2018-07-25 | $28.13 | $30.34 | 4,748,263 | — | — |
| 2018-07-24 | $27.29 | $29.43 | 4,250,831 | — | — |
| 2018-07-23 | $27.46 | $29.61 | 3,837,330 | — | — |
| 2018-07-20 | $27.12 | $29.25 | 3,668,349 | — | — |
| 2018-07-19 | $27.26 | $29.40 | 2,785,953 | — | — |
| 2018-07-18 | $27.44 | $29.59 | 2,754,060 | — | — |
| 2018-07-17 | $27.68 | $29.85 | 3,579,382 | — | — |
| 2018-07-16 | $27.59 | $29.75 | 2,469,813 | — | — |
| 2018-07-13 | $27.62 | $29.79 | 2,604,103 | — | — |
| 2018-07-12 | $27.78 | $29.96 | 3,285,623 | — | — |
| 2018-07-11 | $27.12 | $29.25 | 3,030,473 | — | — |
| 2018-07-10 | $27.26 | $29.40 | 4,152,911 | — | — |
| 2018-07-09 | $27.77 | $29.94 | 3,329,827 | — | — |
| 2018-07-06 | $27.79 | $29.97 | 1,820,186 | — | — |
| 2018-07-05 | $27.49 | $29.64 | 2,753,500 | — | — |
| 2018-07-03 | $27.36 | $29.50 | 1,324,992 | — | — |
| 2018-07-02 | $27.46 | $29.61 | 2,798,823 | — | — |
| 2018-06-29 | $27.25 | $29.39 | 3,430,544 | — | — |
| 2018-06-28 | $27.22 | $29.36 | 3,606,240 | — | — |
| 2018-06-27 | $27.02 | $29.13 | 4,044,920 | — | — |
| 2018-06-26 | $27.78 | $29.96 | 3,893,285 | — | — |
| 2018-06-25 | $27.56 | $29.72 | 3,681,778 | — | — |
| 2018-06-22 | $28.33 | $30.55 | 5,501,964 | — | — |
| 2018-06-21 | $28.75 | $31.00 | 4,234,045 | — | — |
| 2018-06-20 | $28.86 | $31.12 | 4,232,926 | — | — |
| 2018-06-19 | $29.11 | $31.40 | 4,328,048 | — | — |
| 2018-06-18 | $29.44 | $31.75 | 4,001,835 | — | — |
| 2018-06-15 | $29.09 | $31.37 | 7,685,292 | — | — |
| 2018-06-14 | $29.00 | $31.27 | 4,119,899 | — | — |
| 2018-06-13 | $28.59 | $30.83 | 4,814,848 | — | — |
| 2018-06-12 | $28.68 | $30.93 | 3,839,009 | — | — |
| 2018-06-11 | $28.16 | $30.36 | 5,764,948 | — | — |
| 2018-06-08 | $28.09 | $30.29 | 6,600,902 | — | — |
| 2018-06-07 | $27.90 | $30.09 | 4,364,977 | — | — |
| 2018-06-06 | $28.45 | $30.68 | 3,758,435 | — | — |
| 2018-06-05 | $28.46 | $30.69 | 5,078,951 | — | — |
| 2018-06-04 | $28.37 | $30.59 | 2,249,913 | — | — |
| 2018-06-01 | $28.33 | $30.55 | 4,164,662 | — | — |
| 2018-05-31 | $27.73 | $29.90 | 5,660,874 | — | — |
| 2018-05-30 | $27.52 | $29.67 | 5,504,202 | — | — |
| 2018-05-29 | $26.98 | $29.10 | 4,726,441 | — | — |
| 2018-05-25 | $27.32 | $29.46 | 2,809,454 | — | — |
| 2018-05-24 | $27.18 | $29.31 | 3,046,699 | — | — |
| 2018-05-23 | $27.16 | $29.28 | 4,544,590 | — | — |
| 2018-05-22 | $26.58 | $28.66 | 5,327,947 | — | — |
| 2018-05-21 | $26.72 | $28.82 | 2,789,870 | — | — |
| 2018-05-18 | $26.45 | $28.52 | 3,499,368 | — | — |
| 2018-05-17 | $26.10 | $28.15 | 3,036,628 | — | — |
| 2018-05-16 | $25.94 | $27.97 | 2,698,665 | — | — |
| 2018-05-15 | $25.86 | $27.89 | 5,659,195 | — | — |
| 2018-05-14 | $25.68 | $27.70 | 7,691,447 | — | — |
| 2018-05-11 | $26.50 | $28.57 | 11,754,832 | — | — |
| 2018-05-10 | $25.46 | $27.46 | 13,869,896 | — | — |
| 2018-05-09 | $24.80 | $26.74 | 13,289,652 | — | — |
| 2018-05-08 | $24.64 | $26.57 | 9,168,075 | — | — |
| 2018-05-07 | $24.28 | $26.19 | 7,088,262 | — | — |
| 2018-05-04 | $23.67 | $25.52 | 8,245,952 | — | — |
| 2018-05-03 | $23.79 | $25.66 | 9,324,747 | — | — |
| 2018-05-02 | $23.35 | $25.18 | 19,505,590 | — | — |
| 2018-05-01 | $23.83 | $25.70 | 31,087,524 | — | — |
| 2018-04-30 | $28.98 | $31.25 | 4,303,987 | — | — |
| 2018-04-27 | $28.42 | $30.65 | 2,100,516 | — | — |
| 2018-04-26 | $28.68 | $30.93 | 3,651,563 | — | — |
| 2018-04-25 | $28.14 | $30.34 | 2,233,127 | — | — |
| 2018-04-24 | $28.15 | $30.35 | 3,272,194 | — | — |
| 2018-04-23 | $28.87 | $31.14 | 3,488,177 | — | — |
| 2018-04-20 | $28.92 | $31.18 | 2,944,863 | — | — |
| 2018-04-19 | $29.40 | $31.70 | 2,638,794 | — | — |
| 2018-04-18 | $29.33 | $31.62 | 3,083,629 | — | — |
| 2018-04-17 | $29.06 | $31.34 | 5,080,070 | — | — |
| 2018-04-16 | $28.35 | $30.57 | 2,406,585 | — | — |
| 2018-04-13 | $28.00 | $30.19 | 3,952,036 | — | — |
| 2018-04-12 | $28.11 | $30.31 | 5,310,601 | — | — |
| 2018-04-11 | $27.57 | $29.74 | 2,361,821 | — | — |
| 2018-04-10 | $27.89 | $30.08 | 5,801,318 | — | — |
| 2018-04-09 | $27.15 | $29.27 | 4,653,700 | — | — |
| 2018-04-06 | $26.85 | $28.95 | 5,242,897 | — | — |
| 2018-04-05 | $27.41 | $29.56 | 4,025,336 | — | — |
| 2018-04-04 | $27.16 | $29.29 | 4,518,851 | — | — |
| 2018-04-03 | $27.02 | $29.14 | 3,966,584 | — | — |
| 2018-04-02 | $26.98 | $29.10 | 5,358,162 | — | — |
| 2018-03-29 | $27.95 | $30.14 | 4,394,633 | — | — |
| 2018-03-28 | $27.54 | $29.70 | 6,735,192 | — | — |
| 2018-03-27 | $28.07 | $30.27 | 4,868,005 | — | — |
| 2018-03-26 | $29.22 | $31.51 | 4,396,312 | — | — |
| 2018-03-23 | $28.31 | $30.53 | 4,472,409 | — | — |
| 2018-03-22 | $28.29 | $30.51 | 5,165,680 | — | — |
| 2018-03-21 | $29.04 | $31.32 | 5,058,248 | — | — |
| 2018-03-20 | $29.41 | $31.72 | 7,656,196 | — | — |
| 2018-03-19 | $28.78 | $31.03 | 3,833,414 | — | — |
| 2018-03-16 | $29.42 | $31.73 | 3,969,382 | — | — |
| 2018-03-15 | $29.67 | $32.00 | 4,409,741 | — | — |
| 2018-03-14 | $28.99 | $31.26 | 3,905,035 | — | — |
| 2018-03-13 | $28.49 | $30.72 | 3,682,897 | — | — |
| 2018-03-12 | $28.96 | $31.23 | 5,484,059 | — | — |
| 2018-03-09 | $28.74 | $30.99 | 3,302,969 | — | — |
| 2018-03-08 | $28.13 | $30.33 | 2,533,601 | — | — |
| 2018-03-07 | $28.04 | $30.23 | 2,956,054 | — | — |
| 2018-03-06 | $27.75 | $29.92 | 2,422,252 | — | — |
| 2018-03-05 | $27.54 | $29.70 | 3,348,851 | — | — |
| 2018-03-02 | $27.26 | $29.40 | 3,133,428 | — | — |
| 2018-03-01 | $26.61 | $28.69 | 5,670,386 | — | — |
| 2018-02-28 | $26.61 | $28.70 | 4,085,207 | — | — |
| 2018-02-27 | $26.65 | $28.74 | 4,903,815 | — | — |
| 2018-02-26 | $27.21 | $29.34 | 3,263,801 | — | — |
| 2018-02-23 | $27.52 | $29.68 | 4,464,016 | — | — |
| 2018-02-22 | $26.95 | $29.06 | 4,451,147 | — | — |
| 2018-02-21 | $27.03 | $29.15 | 3,767,947 | — | — |
| 2018-02-20 | $26.78 | $28.88 | 3,253,729 | — | — |
| 2018-02-16 | $26.65 | $28.73 | 2,801,061 | — | — |
| 2018-02-15 | $26.49 | $28.57 | 5,874,618 | — | — |
| 2018-02-14 | $26.76 | $28.86 | 9,676,138 | — | — |
| 2018-02-13 | $25.69 | $27.70 | 7,369,711 | — | — |
| 2018-02-12 | $25.08 | $27.05 | 5,996,039 | — | — |
| 2018-02-09 | $24.52 | $26.44 | 8,498,305 | — | — |
| 2018-02-08 | $24.06 | $25.95 | 13,878,849 | — | — |
| 2018-02-07 | $25.98 | $28.01 | 10,500,901 | — | — |
| 2018-02-06 | $25.36 | $27.34 | 3,882,653 | — | — |
| 2018-02-05 | $25.06 | $27.03 | 4,532,280 | — | — |
| 2018-02-02 | $25.82 | $27.84 | 4,229,569 | — | — |
| 2018-02-01 | $25.93 | $27.96 | 5,908,750 | — | — |
| 2018-01-31 | $25.91 | $27.94 | 4,924,518 | — | — |
| 2018-01-30 | $25.65 | $27.66 | 2,906,255 | — | — |
| 2018-01-29 | $25.69 | $27.70 | 2,657,259 | — | — |
| 2018-01-26 | $25.83 | $27.86 | 2,658,378 | — | — |
| 2018-01-25 | $25.54 | $27.54 | 2,158,708 | — | — |
| 2018-01-24 | $25.37 | $27.36 | 6,309,381 | — | — |
| 2018-01-23 | $25.67 | $27.68 | 4,761,692 | — | — |
| 2018-01-22 | $25.19 | $27.16 | 4,196,556 | — | — |
| 2018-01-19 | $24.52 | $26.44 | 4,315,178 | — | — |
| 2018-01-18 | $24.13 | $26.02 | 1,980,215 | — | — |
| 2018-01-17 | $24.20 | $26.09 | 3,526,226 | — | — |
| 2018-01-16 | $23.73 | $25.59 | 3,229,669 | — | — |
| 2018-01-12 | $24.07 | $25.96 | 2,106,671 | — | — |
| 2018-01-11 | $23.89 | $25.76 | 2,447,431 | — | — |
| 2018-01-10 | $23.61 | $25.46 | 3,522,309 | — | — |
| 2018-01-09 | $23.87 | $25.74 | 3,995,680 | — | — |
| 2018-01-08 | $23.99 | $25.87 | 2,018,823 | — | — |
| 2018-01-05 | $23.82 | $25.69 | 2,545,351 | — | — |
| 2018-01-04 | $23.56 | $25.40 | 4,065,623 | — | — |
| 2018-01-03 | $23.71 | $25.56 | 5,748,722 | — | — |
| 2018-01-02 | $23.11 | $24.92 | 5,998,836 | — | — |