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
- 2014-07-31 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 | $23.46 | $24.65 | 7,749,800 | — | — |
| 2018-12-28 | $23.50 | $24.70 | 5,934,400 | — | — |
| 2018-12-27 | $23.42 | $24.61 | 6,030,100 | — | — |
| 2018-12-26 | $23.14 | $24.32 | 5,392,900 | — | — |
| 2018-12-24 | $22.17 | $23.30 | 4,457,600 | — | — |
| 2018-12-21 | $22.50 | $23.65 | 12,513,100 | — | — |
| 2018-12-20 | $22.99 | $24.16 | 7,602,600 | — | — |
| 2018-12-19 | $23.20 | $24.38 | 7,631,800 | — | — |
| 2018-12-18 | $23.53 | $24.73 | 10,224,900 | — | — |
| 2018-12-17 | $23.49 | $24.69 | 10,344,500 | — | — |
| 2018-12-14 | $24.10 | $25.33 | 9,651,300 | — | — |
| 2018-12-13 | $24.18 | $25.41 | 8,418,000 | — | — |
| 2018-12-12 | $24.55 | $25.80 | 7,580,600 | — | — |
| 2018-12-11 | $24.40 | $25.64 | 6,769,300 | — | — |
| 2018-12-10 | $24.96 | $26.23 | 9,531,100 | — | — |
| 2018-12-07 | $25.36 | $26.65 | 9,078,500 | — | — |
| 2018-12-06 | $25.14 | $26.42 | 8,381,500 | — | — |
| 2018-12-04 | $24.90 | $26.17 | 9,313,300 | — | — |
| 2018-12-03 | $25.81 | $27.12 | 5,591,100 | — | — |
| 2018-11-30 | $25.98 | $27.30 | 5,840,700 | — | — |
| 2018-11-29 | $25.97 | $27.29 | 4,391,400 | — | — |
| 2018-11-28 | $26.42 | $27.77 | 4,510,200 | — | — |
| 2018-11-27 | $26.08 | $27.41 | 5,870,600 | — | — |
| 2018-11-26 | $25.95 | $27.27 | 5,728,500 | — | — |
| 2018-11-23 | $25.56 | $26.86 | 2,146,000 | — | — |
| 2018-11-21 | $25.66 | $26.97 | 4,226,000 | — | — |
| 2018-11-20 | $25.32 | $26.61 | 5,961,500 | — | — |
| 2018-11-19 | $25.53 | $26.83 | 6,260,500 | — | — |
| 2018-11-16 | $25.91 | $27.23 | 9,307,200 | — | — |
| 2018-11-15 | $26.51 | $27.86 | 9,776,700 | — | — |
| 2018-11-14 | $26.92 | $28.29 | 5,806,300 | — | — |
| 2018-11-13 | $27.65 | $29.06 | 5,121,000 | — | — |
| 2018-11-12 | $27.21 | $28.60 | 3,471,100 | — | — |
| 2018-11-09 | $27.62 | $29.03 | 5,696,400 | — | — |
| 2018-11-08 | $27.48 | $28.88 | 5,427,000 | — | — |
| 2018-11-07 | $27.35 | $28.74 | 7,951,600 | — | — |
| 2018-11-06 | $26.87 | $28.24 | 8,879,100 | — | — |
| 2018-11-05 | $26.72 | $28.08 | 5,859,200 | — | — |
| 2018-11-02 | $26.43 | $27.78 | 18,857,700 | — | — |
| 2018-11-01 | $29.44 | $30.72 | 4,171,400 | — | — |
| 2018-10-31 | $28.88 | $30.13 | 4,850,000 | — | — |
| 2018-10-30 | $28.74 | $29.99 | 5,082,000 | — | — |
| 2018-10-29 | $28.01 | $29.23 | 5,437,800 | — | — |
| 2018-10-26 | $27.98 | $29.19 | 7,973,900 | — | — |
| 2018-10-25 | $28.83 | $30.08 | 6,267,800 | — | — |
| 2018-10-24 | $28.56 | $29.80 | 6,664,700 | — | — |
| 2018-10-23 | $29.58 | $30.86 | 7,275,300 | — | — |
| 2018-10-22 | $29.47 | $30.75 | 8,823,500 | — | — |
| 2018-10-19 | $31.36 | $32.72 | 10,238,100 | — | — |
| 2018-10-18 | $29.64 | $30.93 | 5,787,400 | — | — |
| 2018-10-17 | $30.07 | $31.38 | 3,659,000 | — | — |
| 2018-10-16 | $30.19 | $31.50 | 2,990,200 | — | — |
| 2018-10-15 | $29.73 | $31.02 | 3,478,900 | — | — |
| 2018-10-12 | $29.84 | $31.14 | 5,228,400 | — | — |
| 2018-10-11 | $29.73 | $31.02 | 7,268,900 | — | — |
| 2018-10-10 | $30.52 | $31.85 | 5,350,500 | — | — |
| 2018-10-09 | $31.15 | $32.50 | 3,740,800 | — | — |
| 2018-10-08 | $31.33 | $32.69 | 4,522,100 | — | — |
| 2018-10-05 | $31.31 | $32.67 | 2,606,400 | — | — |
| 2018-10-04 | $31.50 | $32.87 | 3,488,500 | — | — |
| 2018-10-03 | $31.78 | $33.16 | 3,856,300 | — | — |
| 2018-10-02 | $31.34 | $32.70 | 4,768,400 | — | — |
| 2018-10-01 | $31.48 | $32.85 | 5,078,100 | — | — |
| 2018-09-28 | $31.08 | $32.43 | 4,931,200 | — | — |
| 2018-09-27 | $31.57 | $32.94 | 3,876,900 | — | — |
| 2018-09-26 | $31.91 | $33.30 | 4,663,100 | — | — |
| 2018-09-25 | $32.98 | $34.41 | 3,546,400 | — | — |
| 2018-09-24 | $33.04 | $34.47 | 3,547,600 | — | — |
| 2018-09-21 | $33.47 | $34.92 | 9,928,400 | — | — |
| 2018-09-20 | $33.60 | $35.06 | 4,837,100 | — | — |
| 2018-09-19 | $33.39 | $34.84 | 4,294,100 | — | — |
| 2018-09-18 | $32.98 | $34.41 | 4,141,700 | — | — |
| 2018-09-17 | $32.50 | $33.91 | 4,169,600 | — | — |
| 2018-09-14 | $32.59 | $34.00 | 3,319,800 | — | — |
| 2018-09-13 | $32.21 | $33.61 | 3,420,400 | — | — |
| 2018-09-12 | $32.29 | $33.69 | 3,446,700 | — | — |
| 2018-09-11 | $32.44 | $33.85 | 4,370,700 | — | — |
| 2018-09-10 | $32.18 | $33.58 | 4,905,100 | — | — |
| 2018-09-07 | $31.73 | $33.11 | 4,745,400 | — | — |
| 2018-09-06 | $31.80 | $33.18 | 4,590,400 | — | — |
| 2018-09-05 | $32.01 | $33.40 | 6,134,900 | — | — |
| 2018-09-04 | $31.88 | $33.26 | 5,077,500 | — | — |
| 2018-08-31 | $31.67 | $33.04 | 3,605,800 | — | — |
| 2018-08-30 | $31.61 | $32.98 | 2,672,600 | — | — |
| 2018-08-29 | $31.68 | $33.06 | 3,369,800 | — | — |
| 2018-08-28 | $31.82 | $33.20 | 2,674,900 | — | — |
| 2018-08-27 | $31.83 | $33.21 | 5,081,900 | — | — |
| 2018-08-24 | $31.36 | $32.72 | 2,475,900 | — | — |
| 2018-08-23 | $31.27 | $32.63 | 4,084,700 | — | — |
| 2018-08-22 | $31.70 | $33.08 | 6,563,700 | — | — |
| 2018-08-21 | $31.17 | $32.52 | 4,878,900 | — | — |
| 2018-08-20 | $31.07 | $32.42 | 6,580,700 | — | — |
| 2018-08-17 | $30.37 | $31.69 | 4,815,700 | — | — |
| 2018-08-16 | $30.43 | $31.75 | 6,904,000 | — | — |
| 2018-08-15 | $29.86 | $31.16 | 9,945,900 | — | — |
| 2018-08-14 | $30.01 | $31.31 | 7,830,900 | — | — |
| 2018-08-13 | $29.19 | $30.46 | 4,758,400 | — | — |
| 2018-08-10 | $29.41 | $30.69 | 5,212,900 | — | — |
| 2018-08-09 | $29.98 | $31.28 | 4,756,000 | — | — |
| 2018-08-08 | $30.05 | $31.35 | 5,483,000 | — | — |
| 2018-08-07 | $30.09 | $31.40 | 6,388,700 | — | — |
| 2018-08-06 | $29.65 | $30.94 | 5,713,300 | — | — |
| 2018-08-03 | $29.85 | $31.15 | 6,015,200 | — | — |
| 2018-08-02 | $29.69 | $30.76 | 9,421,300 | — | — |
| 2018-08-01 | $29.20 | $30.25 | 13,528,400 | — | — |
| 2018-07-31 | $28.94 | $29.98 | 11,257,600 | — | — |
| 2018-07-30 | $29.51 | $30.57 | 18,396,300 | — | — |
| 2018-07-27 | $29.92 | $31.00 | 15,589,200 | — | — |
| 2018-07-26 | $30.00 | $31.08 | 23,930,600 | — | — |
| 2018-07-25 | $33.44 | $34.65 | 5,476,800 | — | — |
| 2018-07-24 | $33.82 | $35.04 | 4,282,600 | — | — |
| 2018-07-23 | $33.51 | $34.72 | 4,444,100 | — | — |
| 2018-07-20 | $32.81 | $33.99 | 6,293,500 | — | — |
| 2018-07-19 | $33.24 | $34.44 | 5,496,400 | — | — |
| 2018-07-18 | $33.41 | $34.61 | 5,236,900 | — | — |
| 2018-07-17 | $32.82 | $34.00 | 4,316,600 | — | — |
| 2018-07-16 | $32.56 | $33.73 | 5,489,900 | — | — |
| 2018-07-13 | $32.44 | $33.61 | 9,880,000 | — | — |
| 2018-07-12 | $32.96 | $34.15 | 15,117,300 | — | — |
| 2018-07-11 | $34.80 | $36.05 | 3,761,300 | — | — |
| 2018-07-10 | $34.85 | $36.11 | 3,255,000 | — | — |
| 2018-07-09 | $34.86 | $36.12 | 3,611,200 | — | — |
| 2018-07-06 | $33.70 | $34.91 | 5,520,600 | — | — |
| 2018-07-05 | $33.60 | $34.81 | 5,194,500 | — | — |
| 2018-07-03 | $33.50 | $34.71 | 2,785,600 | — | — |
| 2018-07-02 | $33.84 | $35.06 | 4,422,100 | — | — |
| 2018-06-29 | $33.38 | $34.58 | 5,812,300 | — | — |
| 2018-06-28 | $33.01 | $34.20 | 4,453,600 | — | — |
| 2018-06-27 | $33.00 | $34.19 | 3,674,300 | — | — |
| 2018-06-26 | $33.47 | $34.68 | 4,161,200 | — | — |
| 2018-06-25 | $33.82 | $35.04 | 4,580,100 | — | — |
| 2018-06-22 | $34.13 | $35.36 | 6,212,000 | — | — |
| 2018-06-21 | $34.22 | $35.45 | 4,518,100 | — | — |
| 2018-06-20 | $34.51 | $35.75 | 3,426,700 | — | — |
| 2018-06-19 | $34.81 | $36.06 | 3,130,100 | — | — |
| 2018-06-18 | $35.00 | $36.26 | 4,159,100 | — | — |
| 2018-06-15 | $35.22 | $36.49 | 5,265,100 | — | — |
| 2018-06-14 | $35.26 | $36.53 | 3,391,200 | — | — |
| 2018-06-13 | $34.94 | $36.20 | 3,281,500 | — | — |
| 2018-06-12 | $35.30 | $36.57 | 2,538,800 | — | — |
| 2018-06-11 | $35.26 | $36.53 | 3,265,800 | — | — |
| 2018-06-08 | $35.45 | $36.73 | 4,143,000 | — | — |
| 2018-06-07 | $35.55 | $36.83 | 4,058,100 | — | — |
| 2018-06-06 | $35.58 | $36.86 | 4,222,100 | — | — |
| 2018-06-05 | $35.00 | $36.26 | 4,116,300 | — | — |
| 2018-06-04 | $35.45 | $36.73 | 1,941,800 | — | — |
| 2018-06-01 | $35.04 | $36.30 | 2,911,500 | — | — |
| 2018-05-31 | $34.63 | $35.88 | 5,582,900 | — | — |
| 2018-05-30 | $35.02 | $36.28 | 4,759,900 | — | — |
| 2018-05-29 | $34.47 | $35.71 | 6,116,300 | — | — |
| 2018-05-25 | $35.61 | $36.89 | 3,982,500 | — | — |
| 2018-05-24 | $35.90 | $37.19 | 5,140,900 | — | — |
| 2018-05-23 | $36.12 | $37.42 | 5,063,400 | — | — |
| 2018-05-22 | $36.11 | $37.41 | 4,909,800 | — | — |
| 2018-05-21 | $35.72 | $37.01 | 5,835,600 | — | — |
| 2018-05-18 | $35.44 | $36.72 | 7,236,700 | — | — |
| 2018-05-17 | $34.93 | $36.19 | 3,690,600 | — | — |
| 2018-05-16 | $34.59 | $35.84 | 3,065,900 | — | — |
| 2018-05-15 | $34.21 | $35.44 | 3,675,800 | — | — |
| 2018-05-14 | $33.94 | $35.16 | 2,471,700 | — | — |
| 2018-05-11 | $34.11 | $35.34 | 3,282,700 | — | — |
| 2018-05-10 | $33.90 | $35.12 | 3,155,200 | — | — |
| 2018-05-09 | $33.73 | $34.95 | 3,983,000 | — | — |
| 2018-05-08 | $33.08 | $34.27 | 6,296,800 | — | — |
| 2018-05-07 | $32.72 | $33.90 | 4,973,400 | — | — |
| 2018-05-04 | $32.63 | $33.81 | 4,741,000 | — | — |
| 2018-05-03 | $32.13 | $33.13 | 5,763,400 | — | — |
| 2018-05-02 | $32.93 | $33.96 | 6,386,000 | — | — |
| 2018-05-01 | $33.08 | $34.11 | 4,804,500 | — | — |
| 2018-04-30 | $33.17 | $34.20 | 3,980,100 | — | — |
| 2018-04-27 | $33.11 | $34.14 | 4,503,500 | — | — |
| 2018-04-26 | $33.30 | $34.34 | 5,990,800 | — | — |
| 2018-04-25 | $33.29 | $34.33 | 10,821,700 | — | — |
| 2018-04-24 | $34.35 | $35.42 | 7,072,200 | — | — |
| 2018-04-23 | $34.73 | $35.81 | 5,856,200 | — | — |
| 2018-04-20 | $35.20 | $36.30 | 10,287,100 | — | — |
| 2018-04-19 | $35.35 | $36.45 | 5,196,800 | — | — |
| 2018-04-18 | $34.89 | $35.98 | 3,345,900 | — | — |
| 2018-04-17 | $34.57 | $35.65 | 5,485,300 | — | — |
| 2018-04-16 | $34.47 | $35.55 | 4,857,000 | — | — |
| 2018-04-13 | $34.07 | $35.13 | 5,729,200 | — | — |
| 2018-04-12 | $34.83 | $35.92 | 4,300,900 | — | — |
| 2018-04-11 | $34.24 | $35.31 | 4,217,400 | — | — |
| 2018-04-10 | $34.46 | $35.54 | 4,297,800 | — | — |
| 2018-04-09 | $33.86 | $34.92 | 3,661,700 | — | — |
| 2018-04-06 | $33.81 | $34.86 | 4,349,800 | — | — |
| 2018-04-05 | $34.80 | $35.89 | 8,173,200 | — | — |
| 2018-04-04 | $33.91 | $34.97 | 4,956,100 | — | — |
| 2018-04-03 | $33.43 | $34.47 | 5,184,700 | — | — |
| 2018-04-02 | $32.66 | $33.68 | 6,253,000 | — | — |
| 2018-03-29 | $33.53 | $34.58 | 5,954,100 | — | — |
| 2018-03-28 | $33.11 | $34.14 | 8,187,000 | — | — |
| 2018-03-27 | $32.67 | $33.69 | 5,625,000 | — | — |
| 2018-03-26 | $33.30 | $34.34 | 8,755,000 | — | — |
| 2018-03-23 | $32.51 | $33.52 | 7,830,300 | — | — |
| 2018-03-22 | $33.73 | $34.78 | 5,728,000 | — | — |
| 2018-03-21 | $35.30 | $36.40 | 4,325,100 | — | — |
| 2018-03-20 | $35.40 | $36.50 | 4,799,800 | — | — |
| 2018-03-19 | $35.26 | $36.36 | 7,071,400 | — | — |
| 2018-03-16 | $35.20 | $36.30 | 13,767,800 | — | — |
| 2018-03-15 | $34.67 | $35.75 | 11,288,300 | — | — |
| 2018-03-14 | $36.10 | $37.23 | 4,231,800 | — | — |
| 2018-03-13 | $36.68 | $37.82 | 5,419,700 | — | — |
| 2018-03-12 | $36.98 | $38.13 | 3,977,600 | — | — |
| 2018-03-09 | $37.28 | $38.44 | 5,151,300 | — | — |
| 2018-03-08 | $36.84 | $37.99 | 4,141,600 | — | — |
| 2018-03-07 | $36.30 | $37.43 | 4,320,800 | — | — |
| 2018-03-06 | $36.20 | $37.33 | 4,312,700 | — | — |
| 2018-03-05 | $36.23 | $37.36 | 6,491,300 | — | — |
| 2018-03-02 | $35.93 | $37.05 | 5,433,800 | — | — |
| 2018-03-01 | $35.85 | $36.97 | 7,483,000 | — | — |
| 2018-02-28 | $36.39 | $37.53 | 4,691,300 | — | — |
| 2018-02-27 | $36.81 | $37.96 | 6,428,400 | — | — |
| 2018-02-26 | $37.39 | $38.56 | 5,200,300 | — | — |
| 2018-02-23 | $37.15 | $38.31 | 3,101,300 | — | — |
| 2018-02-22 | $36.33 | $37.46 | 7,871,200 | — | — |
| 2018-02-21 | $36.57 | $37.71 | 4,423,200 | — | — |
| 2018-02-20 | $36.56 | $37.70 | 4,235,100 | — | — |
| 2018-02-16 | $36.73 | $37.88 | 4,219,500 | — | — |
| 2018-02-15 | $36.84 | $37.99 | 5,219,300 | — | — |
| 2018-02-14 | $36.70 | $37.85 | 6,964,800 | — | — |
| 2018-02-13 | $36.01 | $37.13 | 4,509,900 | — | — |
| 2018-02-12 | $36.24 | $37.37 | 7,027,400 | — | — |
| 2018-02-09 | $35.03 | $36.12 | 11,802,200 | — | — |
| 2018-02-08 | $34.98 | $36.07 | 9,244,100 | — | — |
| 2018-02-07 | $37.50 | $38.67 | 8,031,500 | — | — |
| 2018-02-06 | $37.67 | $38.85 | 9,275,000 | — | — |
| 2018-02-05 | $36.88 | $38.03 | 10,395,400 | — | — |
| 2018-02-02 | $38.68 | $39.89 | 6,192,000 | — | — |
| 2018-02-01 | $39.66 | $40.74 | 5,474,400 | — | — |
| 2018-01-31 | $39.68 | $40.76 | 6,981,700 | — | — |
| 2018-01-30 | $39.63 | $40.71 | 5,453,700 | — | — |
| 2018-01-29 | $40.16 | $41.26 | 5,791,900 | — | — |
| 2018-01-26 | $40.21 | $41.31 | 5,504,700 | — | — |
| 2018-01-25 | $39.58 | $40.66 | 7,034,600 | — | — |
| 2018-01-24 | $39.74 | $40.82 | 7,679,400 | — | — |
| 2018-01-23 | $39.78 | $40.87 | 8,378,400 | — | — |
| 2018-01-22 | $39.52 | $40.60 | 15,163,700 | — | — |
| 2018-01-19 | $38.47 | $39.52 | 11,775,700 | — | — |
| 2018-01-18 | $37.30 | $38.32 | 13,731,000 | — | — |
| 2018-01-17 | $38.06 | $39.10 | 10,737,200 | — | — |
| 2018-01-16 | $37.93 | $38.97 | 12,961,200 | — | — |
| 2018-01-12 | $39.37 | $40.44 | 8,532,100 | — | — |
| 2018-01-11 | $39.76 | $40.85 | 6,144,200 | — | — |
| 2018-01-10 | $39.66 | $40.74 | 7,627,100 | — | — |
| 2018-01-09 | $39.44 | $40.52 | 6,594,300 | — | — |
| 2018-01-08 | $39.26 | $40.33 | 4,959,600 | — | — |
| 2018-01-05 | $39.74 | $40.82 | 4,686,500 | — | — |
| 2018-01-04 | $39.40 | $40.48 | 3,645,900 | — | — |
| 2018-01-03 | $39.12 | $40.19 | 4,327,300 | — | — |
| 2018-01-02 | $38.86 | $39.92 | 3,326,900 | — | — |