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
- 2003-12-09 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 | $27.06 | $27.53 | 3,289,600 | — | — |
| 2018-12-28 | $27.75 | $28.23 | 3,531,600 | — | — |
| 2018-12-27 | $28.43 | $28.92 | 6,491,900 | — | — |
| 2018-12-26 | $27.98 | $28.46 | 3,111,700 | — | — |
| 2018-12-24 | $26.84 | $27.30 | 3,190,000 | — | — |
| 2018-12-21 | $26.49 | $26.95 | 6,965,600 | — | — |
| 2018-12-20 | $26.31 | $26.76 | 2,588,200 | — | — |
| 2018-12-19 | $26.28 | $26.73 | 3,759,000 | — | — |
| 2018-12-18 | $27.05 | $27.52 | 2,651,900 | — | — |
| 2018-12-17 | $27.31 | $27.78 | 3,191,400 | — | — |
| 2018-12-14 | $28.18 | $28.66 | 4,867,000 | — | — |
| 2018-12-13 | $28.30 | $28.79 | 2,988,100 | — | — |
| 2018-12-12 | $29.03 | $29.53 | 5,088,700 | — | — |
| 2018-12-11 | $28.44 | $28.93 | 5,067,100 | — | — |
| 2018-12-10 | $28.56 | $29.05 | 3,335,700 | — | — |
| 2018-12-07 | $28.57 | $29.06 | 4,220,800 | — | — |
| 2018-12-06 | $28.98 | $29.48 | 5,236,300 | — | — |
| 2018-12-04 | $29.63 | $30.14 | 5,810,000 | — | — |
| 2018-12-03 | $30.02 | $30.54 | 8,011,400 | — | — |
| 2018-11-30 | $28.85 | $29.35 | 4,217,800 | — | — |
| 2018-11-29 | $28.04 | $28.52 | 6,433,700 | — | — |
| 2018-11-28 | $28.86 | $29.36 | 4,850,900 | — | — |
| 2018-11-27 | $28.25 | $28.74 | 4,207,000 | — | — |
| 2018-11-26 | $27.77 | $28.25 | 6,202,600 | — | — |
| 2018-11-23 | $26.22 | $26.67 | 3,732,500 | — | — |
| 2018-11-21 | $26.99 | $27.45 | 7,119,600 | — | — |
| 2018-11-20 | $25.40 | $25.84 | 5,154,100 | — | — |
| 2018-11-19 | $26.17 | $26.62 | 5,088,100 | — | — |
| 2018-11-16 | $26.40 | $26.85 | 4,091,800 | — | — |
| 2018-11-15 | $26.32 | $26.77 | 9,750,700 | — | — |
| 2018-11-14 | $26.32 | $26.77 | 10,016,400 | — | — |
| 2018-11-13 | $25.27 | $25.70 | 11,011,300 | — | — |
| 2018-11-12 | $25.55 | $25.99 | 9,881,300 | — | — |
| 2018-11-09 | $26.13 | $26.58 | 9,931,700 | — | — |
| 2018-11-08 | $27.89 | $28.37 | 30,218,400 | — | — |
| 2018-11-07 | $34.44 | $35.03 | 4,007,800 | — | — |
| 2018-11-06 | $33.56 | $34.14 | 2,790,100 | — | — |
| 2018-11-05 | $34.09 | $34.68 | 2,878,400 | — | — |
| 2018-11-02 | $34.97 | $35.57 | 4,555,900 | — | — |
| 2018-11-01 | $34.88 | $35.48 | 5,409,000 | — | — |
| 2018-10-31 | $33.28 | $33.85 | 6,196,600 | — | — |
| 2018-10-30 | $31.18 | $31.72 | 3,531,100 | — | — |
| 2018-10-29 | $30.55 | $31.08 | 3,934,700 | — | — |
| 2018-10-26 | $31.11 | $31.65 | 4,995,200 | — | — |
| 2018-10-25 | $30.84 | $31.37 | 5,261,300 | — | — |
| 2018-10-24 | $30.47 | $30.99 | 7,240,400 | — | — |
| 2018-10-23 | $32.61 | $33.17 | 4,680,400 | — | — |
| 2018-10-22 | $33.45 | $34.03 | 5,611,200 | — | — |
| 2018-10-19 | $32.63 | $33.19 | 3,703,900 | — | — |
| 2018-10-18 | $32.76 | $33.32 | 7,253,200 | — | — |
| 2018-10-17 | $34.95 | $35.55 | 3,336,200 | — | — |
| 2018-10-16 | $34.49 | $35.08 | 9,180,500 | — | — |
| 2018-10-15 | $36.17 | $36.79 | 10,172,200 | — | — |
| 2018-10-12 | $38.65 | $39.31 | 13,481,200 | — | — |
| 2018-10-11 | $35.15 | $35.75 | 8,567,400 | — | — |
| 2018-10-10 | $33.95 | $34.53 | 9,414,200 | — | — |
| 2018-10-09 | $34.71 | $35.31 | 5,422,300 | — | — |
| 2018-10-08 | $34.56 | $35.15 | 6,412,800 | — | — |
| 2018-10-05 | $35.37 | $35.98 | 6,251,400 | — | — |
| 2018-10-04 | $36.47 | $37.10 | 6,192,200 | — | — |
| 2018-10-03 | $38.04 | $38.69 | 3,934,300 | — | — |
| 2018-10-02 | $37.47 | $38.11 | 8,139,300 | — | — |
| 2018-10-01 | $37.16 | $37.80 | 4,407,400 | — | — |
| 2018-09-28 | $37.17 | $37.81 | 6,907,900 | — | — |
| 2018-09-27 | $38.12 | $38.78 | 3,487,300 | — | — |
| 2018-09-26 | $37.85 | $38.50 | 4,728,400 | — | — |
| 2018-09-25 | $37.62 | $38.27 | 5,621,900 | — | — |
| 2018-09-24 | $38.27 | $38.93 | 5,928,400 | — | — |
| 2018-09-21 | $39.41 | $40.09 | 4,424,500 | — | — |
| 2018-09-20 | $39.48 | $40.16 | 7,950,100 | — | — |
| 2018-09-19 | $38.73 | $39.40 | 4,626,900 | — | — |
| 2018-09-18 | $37.45 | $38.09 | 3,366,600 | — | — |
| 2018-09-17 | $37.14 | $37.78 | 3,873,400 | — | — |
| 2018-09-14 | $38.04 | $38.69 | 4,208,800 | — | — |
| 2018-09-13 | $37.70 | $38.35 | 4,184,700 | — | — |
| 2018-09-12 | $36.88 | $37.51 | 5,319,700 | — | — |
| 2018-09-11 | $36.99 | $37.63 | 5,255,100 | — | — |
| 2018-09-10 | $36.85 | $37.48 | 6,946,200 | — | — |
| 2018-09-07 | $37.56 | $38.21 | 8,122,000 | — | — |
| 2018-09-06 | $38.98 | $39.65 | 14,686,400 | — | — |
| 2018-09-05 | $36.97 | $37.61 | 7,926,700 | — | — |
| 2018-09-04 | $38.46 | $39.12 | 6,216,400 | — | — |
| 2018-08-31 | $39.15 | $39.82 | 4,793,900 | — | — |
| 2018-08-30 | $39.15 | $39.82 | 4,510,400 | — | — |
| 2018-08-29 | $39.61 | $40.29 | 2,935,200 | — | — |
| 2018-08-28 | $39.72 | $40.40 | 2,436,600 | — | — |
| 2018-08-27 | $40.15 | $40.84 | 4,262,600 | — | — |
| 2018-08-24 | $39.34 | $40.02 | 2,524,800 | — | — |
| 2018-08-23 | $39.08 | $39.75 | 4,018,600 | — | — |
| 2018-08-22 | $38.99 | $39.66 | 2,272,400 | — | — |
| 2018-08-21 | $39.38 | $40.06 | 3,143,000 | — | — |
| 2018-08-20 | $39.22 | $39.89 | 4,237,800 | — | — |
| 2018-08-17 | $38.45 | $39.11 | 3,360,300 | — | — |
| 2018-08-16 | $38.32 | $38.98 | 7,400,000 | — | — |
| 2018-08-15 | $38.30 | $38.96 | 9,368,500 | — | — |
| 2018-08-14 | $39.61 | $40.29 | 4,594,400 | — | — |
| 2018-08-13 | $39.68 | $40.36 | 3,374,700 | — | — |
| 2018-08-10 | $40.00 | $40.69 | 4,004,600 | — | — |
| 2018-08-09 | $40.41 | $41.11 | 3,352,800 | — | — |
| 2018-08-08 | $40.31 | $41.00 | 3,589,500 | — | — |
| 2018-08-07 | $41.15 | $41.86 | 3,296,700 | — | — |
| 2018-08-06 | $40.53 | $41.23 | 4,421,200 | — | — |
| 2018-08-03 | $40.41 | $41.11 | 3,596,800 | — | — |
| 2018-08-02 | $41.07 | $41.78 | 4,634,700 | — | — |
| 2018-08-01 | $41.47 | $42.18 | 3,455,300 | — | — |
| 2018-07-31 | $41.15 | $41.86 | 4,950,900 | — | — |
| 2018-07-30 | $41.85 | $42.57 | 4,073,500 | — | — |
| 2018-07-27 | $42.12 | $42.84 | 4,922,300 | — | — |
| 2018-07-26 | $42.63 | $43.36 | 2,719,300 | — | — |
| 2018-07-25 | $43.24 | $43.98 | 2,850,000 | — | — |
| 2018-07-24 | $42.71 | $43.44 | 4,738,600 | — | — |
| 2018-07-23 | $42.46 | $43.19 | 4,556,900 | — | — |
| 2018-07-20 | $42.25 | $42.98 | 4,598,100 | — | — |
| 2018-07-19 | $42.12 | $42.84 | 8,781,200 | — | — |
| 2018-07-18 | $43.91 | $44.67 | 4,346,900 | — | — |
| 2018-07-17 | $44.50 | $45.27 | 3,263,200 | — | — |
| 2018-07-16 | $44.37 | $45.13 | 3,131,800 | — | — |
| 2018-07-13 | $45.00 | $45.77 | 2,887,800 | — | — |
| 2018-07-12 | $45.42 | $46.20 | 3,225,300 | — | — |
| 2018-07-11 | $45.30 | $46.08 | 3,140,500 | — | — |
| 2018-07-10 | $45.19 | $45.97 | 4,437,600 | — | — |
| 2018-07-09 | $45.16 | $45.94 | 3,764,500 | — | — |
| 2018-07-06 | $45.65 | $46.44 | 4,898,600 | — | — |
| 2018-07-05 | $45.16 | $45.94 | 5,173,000 | — | — |
| 2018-07-03 | $46.45 | $47.25 | 3,863,700 | — | — |
| 2018-07-02 | $46.96 | $47.77 | 5,474,800 | — | — |
| 2018-06-29 | $47.63 | $48.45 | 4,271,800 | — | — |
| 2018-06-28 | $48.01 | $48.84 | 5,772,200 | — | — |
| 2018-06-27 | $46.54 | $47.34 | 6,316,600 | — | — |
| 2018-06-26 | $47.32 | $48.13 | 4,911,900 | — | — |
| 2018-06-25 | $47.47 | $48.29 | 7,655,200 | — | — |
| 2018-06-22 | $48.78 | $49.62 | 2,776,300 | — | — |
| 2018-06-21 | $49.00 | $49.84 | 4,270,200 | — | — |
| 2018-06-20 | $49.67 | $50.52 | 4,502,300 | — | — |
| 2018-06-19 | $49.90 | $50.76 | 7,001,700 | — | — |
| 2018-06-18 | $51.22 | $52.10 | 3,787,000 | — | — |
| 2018-06-15 | $51.72 | $52.61 | 8,778,700 | — | — |
| 2018-06-14 | $51.14 | $52.02 | 5,185,900 | — | — |
| 2018-06-13 | $50.28 | $51.15 | 3,723,700 | — | — |
| 2018-06-12 | $50.31 | $51.18 | 7,965,200 | — | — |
| 2018-06-11 | $49.47 | $50.32 | 6,848,500 | — | — |
| 2018-06-08 | $48.89 | $49.73 | 4,455,300 | — | — |
| 2018-06-07 | $48.07 | $48.90 | 4,669,200 | — | — |
| 2018-06-06 | $48.02 | $48.85 | 9,916,000 | — | — |
| 2018-06-05 | $46.59 | $47.39 | 5,737,200 | — | — |
| 2018-06-04 | $46.41 | $47.21 | 6,298,900 | — | — |
| 2018-06-01 | $45.09 | $45.87 | 4,829,500 | — | — |
| 2018-05-31 | $45.09 | $45.87 | 5,907,900 | — | — |
| 2018-05-30 | $45.14 | $45.92 | 3,769,900 | — | — |
| 2018-05-29 | $45.52 | $46.30 | 5,856,200 | — | — |
| 2018-05-25 | $46.50 | $47.30 | 4,349,400 | — | — |
| 2018-05-24 | $45.93 | $46.72 | 5,893,300 | — | — |
| 2018-05-23 | $45.17 | $45.95 | 15,901,400 | — | — |
| 2018-05-22 | $43.44 | $44.19 | 4,775,400 | — | — |
| 2018-05-21 | $42.98 | $43.72 | 8,804,500 | — | — |
| 2018-05-18 | $43.09 | $43.83 | 2,064,800 | — | — |
| 2018-05-17 | $42.80 | $43.54 | 2,665,800 | — | — |
| 2018-05-16 | $42.74 | $43.48 | 2,750,200 | — | — |
| 2018-05-15 | $42.86 | $43.60 | 2,592,200 | — | — |
| 2018-05-14 | $43.18 | $43.92 | 1,573,400 | — | — |
| 2018-05-11 | $43.10 | $43.84 | 1,772,600 | — | — |
| 2018-05-10 | $43.41 | $44.16 | 2,040,900 | — | — |
| 2018-05-09 | $43.39 | $44.14 | 3,751,000 | — | — |
| 2018-05-08 | $42.67 | $43.40 | 4,718,700 | — | — |
| 2018-05-07 | $42.03 | $42.75 | 4,630,100 | — | — |
| 2018-05-04 | $41.18 | $41.89 | 3,733,400 | — | — |
| 2018-05-03 | $41.38 | $42.09 | 3,193,200 | — | — |
| 2018-05-02 | $41.34 | $42.05 | 1,939,300 | — | — |
| 2018-05-01 | $41.46 | $42.17 | 3,408,100 | — | — |
| 2018-04-30 | $40.90 | $41.60 | 3,234,900 | — | — |
| 2018-04-27 | $40.63 | $41.33 | 4,628,000 | — | — |
| 2018-04-26 | $40.50 | $41.20 | 5,882,600 | — | — |
| 2018-04-25 | $41.29 | $42.00 | 5,861,100 | — | — |
| 2018-04-24 | $41.70 | $42.42 | 4,909,800 | — | — |
| 2018-04-23 | $42.94 | $43.68 | 4,068,500 | — | — |
| 2018-04-20 | $42.65 | $43.38 | 4,525,900 | — | — |
| 2018-04-19 | $43.10 | $43.84 | 3,845,700 | — | — |
| 2018-04-18 | $43.34 | $44.09 | 3,054,300 | — | — |
| 2018-04-17 | $42.82 | $43.56 | 4,247,800 | — | — |
| 2018-04-16 | $42.64 | $43.37 | 7,231,400 | — | — |
| 2018-04-13 | $43.91 | $44.67 | 5,848,000 | — | — |
| 2018-04-12 | $45.38 | $46.16 | 2,560,800 | — | — |
| 2018-04-11 | $45.66 | $46.45 | 2,462,000 | — | — |
| 2018-04-10 | $46.02 | $46.81 | 4,475,400 | — | — |
| 2018-04-09 | $44.78 | $45.55 | 2,769,500 | — | — |
| 2018-04-06 | $44.80 | $45.57 | 4,090,000 | — | — |
| 2018-04-05 | $45.87 | $46.66 | 2,629,600 | — | — |
| 2018-04-04 | $45.72 | $46.51 | 4,035,000 | — | — |
| 2018-04-03 | $45.58 | $46.36 | 3,382,500 | — | — |
| 2018-04-02 | $45.77 | $46.56 | 4,307,700 | — | — |
| 2018-03-29 | $46.62 | $47.42 | 3,350,600 | — | — |
| 2018-03-28 | $46.17 | $46.96 | 4,360,100 | — | — |
| 2018-03-27 | $46.30 | $47.10 | 5,389,500 | — | — |
| 2018-03-26 | $47.50 | $48.32 | 3,876,500 | — | — |
| 2018-03-23 | $46.76 | $47.56 | 6,735,300 | — | — |
| 2018-03-22 | $48.19 | $49.02 | 6,621,100 | — | — |
| 2018-03-21 | $49.47 | $50.32 | 5,778,600 | — | — |
| 2018-03-20 | $49.62 | $50.47 | 6,791,500 | — | — |
| 2018-03-19 | $48.70 | $49.54 | 8,898,000 | — | — |
| 2018-03-16 | $49.27 | $50.12 | 11,219,800 | — | — |
| 2018-03-15 | $47.78 | $48.60 | 13,205,200 | — | — |
| 2018-03-14 | $48.73 | $49.57 | 6,583,400 | — | — |
| 2018-03-13 | $48.78 | $49.62 | 5,726,900 | — | — |
| 2018-03-12 | $49.06 | $49.90 | 5,533,800 | — | — |
| 2018-03-09 | $48.36 | $49.19 | 3,970,000 | — | — |
| 2018-03-08 | $47.89 | $48.71 | 2,607,300 | — | — |
| 2018-03-07 | $47.92 | $48.74 | 3,853,400 | — | — |
| 2018-03-06 | $47.54 | $48.36 | 3,216,500 | — | — |
| 2018-03-05 | $47.05 | $47.86 | 4,979,000 | — | — |
| 2018-03-02 | $45.63 | $46.42 | 3,170,100 | — | — |
| 2018-03-01 | $45.53 | $46.31 | 2,878,800 | — | — |
| 2018-02-28 | $45.98 | $46.77 | 4,307,400 | — | — |
| 2018-02-27 | $46.48 | $47.28 | 3,357,200 | — | — |
| 2018-02-26 | $47.09 | $47.90 | 3,396,000 | — | — |
| 2018-02-23 | $47.45 | $48.27 | 2,433,500 | — | — |
| 2018-02-22 | $46.99 | $47.80 | 2,285,900 | — | — |
| 2018-02-21 | $46.47 | $47.27 | 3,420,900 | — | — |
| 2018-02-20 | $46.37 | $47.17 | 4,077,600 | — | — |
| 2018-02-16 | $46.64 | $47.44 | 3,987,600 | — | — |
| 2018-02-15 | $46.28 | $47.08 | 5,302,500 | — | — |
| 2018-02-14 | $44.96 | $45.73 | 5,676,100 | — | — |
| 2018-02-13 | $43.98 | $44.74 | 3,776,300 | — | — |
| 2018-02-12 | $43.65 | $44.40 | 5,517,500 | — | — |
| 2018-02-09 | $43.84 | $44.59 | 7,616,500 | — | — |
| 2018-02-08 | $44.63 | $45.40 | 7,792,000 | — | — |
| 2018-02-07 | $46.27 | $47.07 | 6,214,300 | — | — |
| 2018-02-06 | $47.81 | $48.63 | 9,687,000 | — | — |
| 2018-02-05 | $46.29 | $47.09 | 7,710,900 | — | — |
| 2018-02-02 | $46.87 | $47.68 | 5,681,000 | — | — |
| 2018-02-01 | $47.25 | $48.06 | 5,297,900 | — | — |
| 2018-01-31 | $46.78 | $47.58 | 3,800,100 | — | — |
| 2018-01-30 | $46.90 | $47.71 | 3,712,500 | — | — |
| 2018-01-29 | $47.01 | $47.82 | 4,435,000 | — | — |
| 2018-01-26 | $46.84 | $47.65 | 4,990,700 | — | — |
| 2018-01-25 | $45.59 | $46.37 | 4,924,200 | — | — |
| 2018-01-24 | $44.84 | $45.61 | 6,225,000 | — | — |
| 2018-01-23 | $44.83 | $45.60 | 9,630,900 | — | — |
| 2018-01-22 | $46.14 | $46.93 | 8,423,700 | — | — |
| 2018-01-19 | $46.85 | $47.66 | 5,901,500 | — | — |
| 2018-01-18 | $47.45 | $48.27 | 5,134,100 | — | — |
| 2018-01-17 | $48.34 | $49.17 | 4,014,600 | — | — |
| 2018-01-16 | $48.22 | $49.05 | 5,365,700 | — | — |
| 2018-01-12 | $47.66 | $48.48 | 3,778,700 | — | — |
| 2018-01-11 | $47.71 | $48.53 | 3,433,300 | — | — |
| 2018-01-10 | $47.15 | $47.96 | 2,975,600 | — | — |
| 2018-01-09 | $47.67 | $48.49 | 4,628,100 | — | — |
| 2018-01-08 | $47.20 | $48.01 | 3,110,300 | — | — |
| 2018-01-05 | $47.37 | $48.18 | 5,793,700 | — | — |
| 2018-01-04 | $46.21 | $47.01 | 3,920,700 | — | — |
| 2018-01-03 | $46.60 | $47.40 | 5,756,000 | — | — |
| 2018-01-02 | $46.07 | $46.86 | 7,911,800 | — | — |