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
- 1998-02-12 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 | $30.10 | $30.14 | 1,432,500 | — | — |
| 2018-12-28 | $30.02 | $30.02 | 1,238,900 | — | — |
| 2018-12-27 | $30.17 | $30.17 | 1,593,700 | — | — |
| 2018-12-26 | $29.78 | $29.78 | 1,766,700 | — | — |
| 2018-12-24 | $27.93 | $27.93 | 1,305,000 | — | — |
| 2018-12-21 | $28.25 | $28.25 | 2,689,200 | — | — |
| 2018-12-20 | $28.64 | $28.64 | 2,134,100 | — | — |
| 2018-12-19 | $28.55 | $28.55 | 1,700,300 | — | — |
| 2018-12-18 | $29.19 | $29.19 | 1,995,200 | — | — |
| 2018-12-17 | $29.38 | $29.38 | 1,722,400 | — | — |
| 2018-12-14 | $30.27 | $30.27 | 1,412,300 | — | — |
| 2018-12-13 | $30.61 | $30.61 | 1,793,300 | — | — |
| 2018-12-12 | $31.35 | $31.35 | 2,035,300 | — | — |
| 2018-12-11 | $30.70 | $30.70 | 1,843,200 | — | — |
| 2018-12-10 | $30.71 | $30.71 | 1,909,100 | — | — |
| 2018-12-07 | $31.33 | $31.33 | 1,636,900 | — | — |
| 2018-12-06 | $32.65 | $32.65 | 1,568,300 | — | — |
| 2018-12-04 | $33.51 | $33.51 | 1,588,800 | — | — |
| 2018-12-03 | $35.83 | $35.83 | 1,910,400 | — | — |
| 2018-11-30 | $35.10 | $35.10 | 1,615,900 | — | — |
| 2018-11-29 | $34.38 | $34.38 | 753,400 | — | — |
| 2018-11-28 | $34.71 | $34.71 | 1,247,400 | — | — |
| 2018-11-27 | $34.71 | $34.71 | 1,334,700 | — | — |
| 2018-11-26 | $34.58 | $34.58 | 1,740,100 | — | — |
| 2018-11-23 | $33.70 | $33.70 | 293,700 | — | — |
| 2018-11-21 | $34.01 | $34.01 | 818,500 | — | — |
| 2018-11-20 | $33.74 | $33.74 | 1,458,600 | — | — |
| 2018-11-19 | $34.00 | $34.00 | 769,700 | — | — |
| 2018-11-16 | $34.42 | $34.42 | 1,075,800 | — | — |
| 2018-11-15 | $34.28 | $34.28 | 1,464,000 | — | — |
| 2018-11-14 | $33.75 | $33.75 | 1,389,500 | — | — |
| 2018-11-13 | $33.68 | $33.68 | 1,374,500 | — | — |
| 2018-11-12 | $33.63 | $33.63 | 1,282,100 | — | — |
| 2018-11-09 | $34.84 | $34.84 | 1,812,800 | — | — |
| 2018-11-08 | $35.34 | $35.34 | 1,128,400 | — | — |
| 2018-11-07 | $35.55 | $35.55 | 1,616,900 | — | — |
| 2018-11-06 | $34.81 | $34.81 | 1,146,100 | — | — |
| 2018-11-05 | $34.91 | $34.91 | 1,412,800 | — | — |
| 2018-11-02 | $34.38 | $34.38 | 2,782,100 | — | — |
| 2018-11-01 | $33.43 | $33.43 | 2,766,100 | — | — |
| 2018-10-31 | $31.20 | $31.20 | 1,760,300 | — | — |
| 2018-10-30 | $31.42 | $31.42 | 2,180,500 | — | — |
| 2018-10-29 | $30.81 | $30.81 | 1,186,400 | — | — |
| 2018-10-26 | $30.96 | $30.96 | 1,453,600 | — | — |
| 2018-10-25 | $31.05 | $31.05 | 1,331,300 | — | — |
| 2018-10-24 | $30.30 | $30.30 | 1,070,000 | — | — |
| 2018-10-23 | $31.46 | $31.46 | 1,077,800 | — | — |
| 2018-10-22 | $31.83 | $31.83 | 849,700 | — | — |
| 2018-10-19 | $32.09 | $32.09 | 1,211,000 | — | — |
| 2018-10-18 | $32.31 | $32.31 | 1,090,200 | — | — |
| 2018-10-17 | $32.58 | $32.58 | 868,900 | — | — |
| 2018-10-16 | $32.76 | $32.76 | 1,182,800 | — | — |
| 2018-10-15 | $31.76 | $31.76 | 1,486,900 | — | — |
| 2018-10-12 | $31.34 | $31.34 | 1,706,300 | — | — |
| 2018-10-11 | $31.44 | $31.44 | 2,068,500 | — | — |
| 2018-10-10 | $31.69 | $31.69 | 1,753,400 | — | — |
| 2018-10-09 | $32.41 | $32.41 | 1,101,000 | — | — |
| 2018-10-08 | $32.56 | $32.56 | 1,067,500 | — | — |
| 2018-10-05 | $32.41 | $32.41 | 1,284,200 | — | — |
| 2018-10-04 | $32.64 | $32.64 | 1,481,200 | — | — |
| 2018-10-03 | $33.67 | $33.67 | 958,100 | — | — |
| 2018-10-02 | $33.63 | $33.63 | 1,386,400 | — | — |
| 2018-10-01 | $33.49 | $33.49 | 1,462,600 | — | — |
| 2018-09-28 | $33.38 | $33.38 | 1,311,700 | — | — |
| 2018-09-27 | $32.88 | $32.88 | 910,300 | — | — |
| 2018-09-26 | $33.21 | $33.21 | 1,105,600 | — | — |
| 2018-09-25 | $33.69 | $33.69 | 1,653,300 | — | — |
| 2018-09-24 | $34.35 | $34.35 | 1,395,400 | — | — |
| 2018-09-21 | $34.48 | $34.48 | 2,295,700 | — | — |
| 2018-09-20 | $34.67 | $34.67 | 1,195,200 | — | — |
| 2018-09-19 | $34.50 | $34.50 | 1,288,900 | — | — |
| 2018-09-18 | $34.25 | $34.25 | 1,119,400 | — | — |
| 2018-09-17 | $34.81 | $34.81 | 1,229,100 | — | — |
| 2018-09-14 | $34.56 | $34.56 | 798,900 | — | — |
| 2018-09-13 | $34.48 | $34.48 | 1,126,000 | — | — |
| 2018-09-12 | $35.15 | $35.15 | 1,040,400 | — | — |
| 2018-09-11 | $34.62 | $34.62 | 853,300 | — | — |
| 2018-09-10 | $34.40 | $34.40 | 1,144,300 | — | — |
| 2018-09-07 | $33.92 | $33.92 | 1,045,500 | — | — |
| 2018-09-06 | $34.26 | $34.26 | 710,700 | — | — |
| 2018-09-05 | $34.16 | $34.16 | 1,256,800 | — | — |
| 2018-09-04 | $33.96 | $33.96 | 1,304,000 | — | — |
| 2018-08-31 | $34.59 | $34.59 | 1,450,300 | — | — |
| 2018-08-30 | $34.45 | $34.45 | 1,080,100 | — | — |
| 2018-08-29 | $34.69 | $34.69 | 1,464,900 | — | — |
| 2018-08-28 | $34.12 | $34.12 | 1,201,400 | — | — |
| 2018-08-27 | $33.99 | $33.99 | 625,500 | — | — |
| 2018-08-24 | $33.77 | $33.77 | 753,100 | — | — |
| 2018-08-23 | $34.00 | $34.00 | 866,800 | — | — |
| 2018-08-22 | $34.17 | $34.17 | 630,400 | — | — |
| 2018-08-21 | $34.45 | $34.45 | 1,386,600 | — | — |
| 2018-08-20 | $34.12 | $34.12 | 1,146,400 | — | — |
| 2018-08-17 | $34.14 | $34.14 | 1,377,400 | — | — |
| 2018-08-16 | $33.18 | $33.18 | 3,757,200 | — | — |
| 2018-08-15 | $33.94 | $33.94 | 1,541,800 | — | — |
| 2018-08-14 | $34.02 | $34.02 | 987,500 | — | — |
| 2018-08-13 | $33.70 | $33.70 | 1,618,100 | — | — |
| 2018-08-10 | $34.45 | $34.45 | 1,442,400 | — | — |
| 2018-08-09 | $34.70 | $34.70 | 1,953,700 | — | — |
| 2018-08-08 | $34.82 | $34.82 | 855,100 | — | — |
| 2018-08-07 | $34.75 | $34.75 | 2,035,800 | — | — |
| 2018-08-06 | $35.08 | $35.08 | 2,388,100 | — | — |
| 2018-08-03 | $34.92 | $34.92 | 2,021,200 | — | — |
| 2018-08-02 | $35.11 | $35.11 | 2,516,600 | — | — |
| 2018-08-01 | $34.10 | $34.10 | 2,542,700 | — | — |
| 2018-07-31 | $34.07 | $34.07 | 1,898,800 | — | — |
| 2018-07-30 | $33.28 | $33.28 | 1,772,500 | — | — |
| 2018-07-27 | $33.70 | $33.70 | 956,700 | — | — |
| 2018-07-26 | $33.65 | $33.65 | 1,700,600 | — | — |
| 2018-07-25 | $33.73 | $33.73 | 1,757,500 | — | — |
| 2018-07-24 | $33.07 | $33.07 | 941,400 | — | — |
| 2018-07-23 | $32.82 | $32.82 | 1,150,700 | — | — |
| 2018-07-20 | $33.29 | $33.29 | 932,500 | — | — |
| 2018-07-19 | $33.40 | $33.40 | 997,100 | — | — |
| 2018-07-18 | $33.18 | $33.18 | 977,000 | — | — |
| 2018-07-17 | $33.19 | $33.19 | 836,200 | — | — |
| 2018-07-16 | $33.28 | $33.28 | 751,500 | — | — |
| 2018-07-13 | $33.68 | $33.68 | 991,700 | — | — |
| 2018-07-12 | $33.54 | $33.54 | 1,522,500 | — | — |
| 2018-07-11 | $33.61 | $33.61 | 1,295,400 | — | — |
| 2018-07-10 | $34.34 | $34.34 | 2,231,700 | — | — |
| 2018-07-09 | $34.24 | $34.24 | 856,800 | — | — |
| 2018-07-06 | $33.84 | $33.84 | 755,500 | — | — |
| 2018-07-05 | $33.75 | $33.75 | 1,000,400 | — | — |
| 2018-07-03 | $33.65 | $33.65 | 784,300 | — | — |
| 2018-07-02 | $33.56 | $33.56 | 1,503,500 | — | — |
| 2018-06-29 | $33.40 | $33.40 | 1,467,200 | — | — |
| 2018-06-28 | $33.25 | $33.25 | 1,568,500 | — | — |
| 2018-06-27 | $33.40 | $33.40 | 1,461,500 | — | — |
| 2018-06-26 | $33.84 | $33.84 | 1,172,500 | — | — |
| 2018-06-25 | $33.86 | $33.86 | 1,208,600 | — | — |
| 2018-06-22 | $34.18 | $34.18 | 2,652,600 | — | — |
| 2018-06-21 | $34.74 | $34.74 | 1,376,200 | — | — |
| 2018-06-20 | $35.39 | $35.39 | 2,004,200 | — | — |
| 2018-06-19 | $35.41 | $35.41 | 1,147,500 | — | — |
| 2018-06-18 | $35.75 | $35.75 | 772,800 | — | — |
| 2018-06-15 | $35.60 | $35.60 | 1,772,800 | — | — |
| 2018-06-14 | $35.92 | $35.92 | 1,404,600 | — | — |
| 2018-06-13 | $36.74 | $36.74 | 1,165,800 | — | — |
| 2018-06-12 | $36.84 | $36.84 | 661,200 | — | — |
| 2018-06-11 | $36.82 | $36.82 | 598,400 | — | — |
| 2018-06-08 | $37.11 | $37.11 | 672,600 | — | — |
| 2018-06-07 | $37.14 | $37.14 | 1,084,000 | — | — |
| 2018-06-06 | $37.10 | $37.10 | 1,409,900 | — | — |
| 2018-06-05 | $36.95 | $36.95 | 1,315,000 | — | — |
| 2018-06-04 | $36.23 | $36.23 | 995,700 | — | — |
| 2018-06-01 | $36.02 | $36.02 | 1,186,200 | — | — |
| 2018-05-31 | $36.01 | $36.01 | 1,261,200 | — | — |
| 2018-05-30 | $36.29 | $36.29 | 1,170,200 | — | — |
| 2018-05-29 | $35.62 | $35.62 | 1,600,800 | — | — |
| 2018-05-25 | $35.59 | $35.59 | 787,700 | — | — |
| 2018-05-24 | $35.60 | $35.60 | 856,000 | — | — |
| 2018-05-23 | $35.63 | $35.63 | 1,295,100 | — | — |
| 2018-05-22 | $36.19 | $36.19 | 981,200 | — | — |
| 2018-05-21 | $36.92 | $36.92 | 678,100 | — | — |
| 2018-05-18 | $36.62 | $36.62 | 677,500 | — | — |
| 2018-05-17 | $36.72 | $36.72 | 1,133,100 | — | — |
| 2018-05-16 | $36.74 | $36.74 | 1,168,200 | — | — |
| 2018-05-15 | $36.50 | $36.50 | 999,200 | — | — |
| 2018-05-14 | $36.49 | $36.49 | 1,053,000 | — | — |
| 2018-05-11 | $36.38 | $36.38 | 1,335,500 | — | — |
| 2018-05-10 | $36.26 | $36.26 | 922,300 | — | — |
| 2018-05-09 | $36.08 | $36.08 | 1,443,400 | — | — |
| 2018-05-08 | $35.53 | $35.53 | 1,062,700 | — | — |
| 2018-05-07 | $35.14 | $35.14 | 1,456,700 | — | — |
| 2018-05-04 | $34.95 | $34.95 | 1,672,800 | — | — |
| 2018-05-03 | $34.06 | $34.06 | 3,455,800 | — | — |
| 2018-05-02 | $32.81 | $32.81 | 2,115,100 | — | — |
| 2018-05-01 | $32.81 | $32.81 | 1,517,400 | — | — |
| 2018-04-30 | $32.50 | $32.50 | 1,248,700 | — | — |
| 2018-04-27 | $32.92 | $32.92 | 2,014,600 | — | — |
| 2018-04-26 | $32.83 | $32.83 | 945,400 | — | — |
| 2018-04-25 | $32.78 | $32.78 | 1,513,100 | — | — |
| 2018-04-24 | $32.71 | $32.71 | 1,649,200 | — | — |
| 2018-04-23 | $33.49 | $33.49 | 1,115,700 | — | — |
| 2018-04-20 | $33.81 | $33.81 | 1,524,400 | — | — |
| 2018-04-19 | $34.28 | $34.28 | 930,200 | — | — |
| 2018-04-18 | $34.58 | $34.58 | 1,314,600 | — | — |
| 2018-04-17 | $34.68 | $34.68 | 1,358,900 | — | — |
| 2018-04-16 | $34.54 | $34.54 | 769,600 | — | — |
| 2018-04-13 | $34.15 | $34.15 | 1,007,400 | — | — |
| 2018-04-12 | $34.31 | $34.31 | 631,700 | — | — |
| 2018-04-11 | $33.98 | $33.98 | 786,100 | — | — |
| 2018-04-10 | $34.17 | $34.17 | 1,204,400 | — | — |
| 2018-04-09 | $33.46 | $33.46 | 636,000 | — | — |
| 2018-04-06 | $33.72 | $33.72 | 1,290,400 | — | — |
| 2018-04-05 | $34.60 | $34.60 | 875,500 | — | — |
| 2018-04-04 | $34.51 | $34.51 | 1,140,100 | — | — |
| 2018-04-03 | $34.17 | $34.17 | 1,068,400 | — | — |
| 2018-04-02 | $33.53 | $33.53 | 1,282,400 | — | — |
| 2018-03-29 | $34.35 | $34.35 | 1,125,500 | — | — |
| 2018-03-28 | $33.87 | $33.87 | 1,856,300 | — | — |
| 2018-03-27 | $34.00 | $34.00 | 1,981,400 | — | — |
| 2018-03-26 | $34.25 | $34.25 | 1,867,600 | — | — |
| 2018-03-23 | $33.21 | $33.21 | 1,490,500 | — | — |
| 2018-03-22 | $34.39 | $34.39 | 1,546,200 | — | — |
| 2018-03-21 | $35.82 | $35.82 | 1,391,400 | — | — |
| 2018-03-20 | $35.10 | $35.10 | 1,213,900 | — | — |
| 2018-03-19 | $34.94 | $34.94 | 1,572,200 | — | — |
| 2018-03-16 | $35.36 | $35.36 | 2,128,700 | — | — |
| 2018-03-15 | $35.00 | $35.00 | 3,586,200 | — | — |
| 2018-03-14 | $35.07 | $35.07 | 1,435,800 | — | — |
| 2018-03-13 | $35.46 | $35.46 | 1,355,400 | — | — |
| 2018-03-12 | $35.96 | $35.96 | 898,300 | — | — |
| 2018-03-09 | $35.99 | $35.99 | 1,020,500 | — | — |
| 2018-03-08 | $35.17 | $35.17 | 1,745,200 | — | — |
| 2018-03-07 | $35.17 | $35.17 | 1,898,500 | — | — |
| 2018-03-06 | $34.68 | $34.68 | 1,686,100 | — | — |
| 2018-03-05 | $34.22 | $34.22 | 1,419,500 | — | — |
| 2018-03-02 | $34.24 | $34.24 | 1,888,300 | — | — |
| 2018-03-01 | $33.86 | $33.86 | 2,162,300 | — | — |
| 2018-02-28 | $34.44 | $34.44 | 2,337,900 | — | — |
| 2018-02-27 | $35.04 | $35.04 | 1,702,700 | — | — |
| 2018-02-26 | $35.66 | $35.66 | 1,648,400 | — | — |
| 2018-02-23 | $35.67 | $35.67 | 2,007,700 | — | — |
| 2018-02-22 | $35.90 | $35.90 | 3,045,900 | — | — |
| 2018-02-21 | $34.84 | $34.84 | 2,165,900 | — | — |
| 2018-02-20 | $34.95 | $34.95 | 1,451,100 | — | — |
| 2018-02-16 | $35.07 | $35.07 | 1,123,600 | — | — |
| 2018-02-15 | $34.83 | $34.83 | 933,300 | — | — |
| 2018-02-14 | $34.43 | $34.43 | 1,345,700 | — | — |
| 2018-02-13 | $33.72 | $33.72 | 1,020,100 | — | — |
| 2018-02-12 | $33.98 | $33.98 | 1,535,700 | — | — |
| 2018-02-09 | $33.53 | $33.53 | 2,084,800 | — | — |
| 2018-02-08 | $33.51 | $33.51 | 2,003,400 | — | — |
| 2018-02-07 | $34.45 | $34.45 | 2,807,800 | — | — |
| 2018-02-06 | $35.18 | $35.18 | 2,047,200 | — | — |
| 2018-02-05 | $34.40 | $34.40 | 2,300,000 | — | — |
| 2018-02-02 | $36.09 | $36.09 | 2,779,700 | — | — |
| 2018-02-01 | $38.26 | $38.26 | 1,406,300 | — | — |
| 2018-01-31 | $38.49 | $38.49 | 1,177,700 | — | — |
| 2018-01-30 | $38.40 | $38.40 | 1,306,900 | — | — |
| 2018-01-29 | $38.87 | $38.87 | 890,500 | — | — |
| 2018-01-26 | $39.14 | $39.14 | 1,343,800 | — | — |
| 2018-01-25 | $38.89 | $38.89 | 1,451,000 | — | — |
| 2018-01-24 | $38.97 | $38.97 | 1,790,900 | — | — |
| 2018-01-23 | $38.87 | $38.87 | 1,367,100 | — | — |
| 2018-01-22 | $39.09 | $39.09 | 907,600 | — | — |
| 2018-01-19 | $38.99 | $38.99 | 1,175,600 | — | — |
| 2018-01-18 | $38.53 | $38.53 | 1,190,100 | — | — |
| 2018-01-17 | $38.73 | $38.73 | 1,039,900 | — | — |
| 2018-01-16 | $38.69 | $38.69 | 1,248,700 | — | — |
| 2018-01-12 | $39.44 | $39.44 | 1,082,900 | — | — |
| 2018-01-11 | $39.07 | $39.07 | 1,614,800 | — | — |
| 2018-01-10 | $38.14 | $38.14 | 1,669,800 | — | — |
| 2018-01-09 | $38.64 | $38.64 | 1,753,100 | — | — |
| 2018-01-08 | $39.10 | $39.10 | 1,322,800 | — | — |
| 2018-01-05 | $39.51 | $39.51 | 1,417,800 | — | — |
| 2018-01-04 | $39.86 | $39.86 | 1,219,000 | — | — |
| 2018-01-03 | $39.55 | $39.55 | 973,300 | — | — |
| 2018-01-02 | $39.24 | $39.24 | 885,700 | — | — |