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
- 2016-05-26 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 | $31.64 | $31.64 | 1,572,100 | — | — |
| 2018-12-28 | $31.18 | $31.18 | 967,100 | — | — |
| 2018-12-27 | $31.06 | $31.06 | 1,228,400 | — | — |
| 2018-12-26 | $30.92 | $30.92 | 801,900 | — | — |
| 2018-12-24 | $29.81 | $29.81 | 550,100 | — | — |
| 2018-12-21 | $30.35 | $30.35 | 2,810,900 | — | — |
| 2018-12-20 | $30.74 | $30.74 | 2,190,600 | — | — |
| 2018-12-19 | $31.58 | $31.58 | 2,579,800 | — | — |
| 2018-12-18 | $31.74 | $31.74 | 2,203,800 | — | — |
| 2018-12-17 | $31.53 | $31.53 | 2,993,500 | — | — |
| 2018-12-14 | $31.81 | $31.81 | 2,243,400 | — | — |
| 2018-12-13 | $31.72 | $31.72 | 2,301,900 | — | — |
| 2018-12-12 | $31.64 | $31.64 | 3,257,700 | — | — |
| 2018-12-11 | $31.82 | $31.82 | 2,853,200 | — | — |
| 2018-12-10 | $31.78 | $31.78 | 993,100 | — | — |
| 2018-12-07 | $31.83 | $31.83 | 1,843,000 | — | — |
| 2018-12-06 | $32.19 | $32.19 | 2,468,600 | — | — |
| 2018-12-04 | $32.50 | $32.50 | 2,277,000 | — | — |
| 2018-12-03 | $33.13 | $33.13 | 4,486,600 | — | — |
| 2018-11-30 | $33.18 | $33.18 | 1,842,100 | — | — |
| 2018-11-29 | $32.51 | $32.51 | 1,605,200 | — | — |
| 2018-11-28 | $32.63 | $32.63 | 3,064,900 | — | — |
| 2018-11-27 | $32.37 | $32.37 | 2,303,800 | — | — |
| 2018-11-26 | $32.89 | $32.89 | 3,184,900 | — | — |
| 2018-11-23 | $32.61 | $32.61 | 527,600 | — | — |
| 2018-11-21 | $32.01 | $32.01 | 1,227,900 | — | — |
| 2018-11-20 | $32.27 | $32.27 | 2,175,900 | — | — |
| 2018-11-19 | $32.02 | $32.02 | 1,488,500 | — | — |
| 2018-11-16 | $32.00 | $32.00 | 3,081,800 | — | — |
| 2018-11-15 | $32.27 | $32.27 | 2,187,400 | — | — |
| 2018-11-14 | $32.18 | $32.18 | 3,650,800 | — | — |
| 2018-11-13 | $31.61 | $31.61 | 2,098,900 | — | — |
| 2018-11-12 | $31.46 | $31.46 | 2,134,700 | — | — |
| 2018-11-09 | $31.50 | $31.50 | 1,631,700 | — | — |
| 2018-11-08 | $31.80 | $31.80 | 1,915,000 | — | — |
| 2018-11-07 | $31.75 | $31.75 | 2,310,700 | — | — |
| 2018-11-06 | $31.63 | $31.63 | 7,640,300 | — | — |
| 2018-11-05 | $27.99 | $27.99 | 9,044,000 | — | — |
| 2018-11-02 | $29.22 | $29.22 | 1,968,800 | — | — |
| 2018-11-01 | $29.50 | $29.50 | 2,977,000 | — | — |
| 2018-10-31 | $29.17 | $29.17 | 2,997,200 | — | — |
| 2018-10-30 | $29.61 | $29.61 | 4,164,500 | — | — |
| 2018-10-29 | $28.43 | $28.43 | 4,605,400 | — | — |
| 2018-10-26 | $28.87 | $28.87 | 1,526,500 | — | — |
| 2018-10-25 | $29.32 | $29.32 | 3,372,500 | — | — |
| 2018-10-24 | $29.72 | $29.72 | 2,556,200 | — | — |
| 2018-10-23 | $29.80 | $29.80 | 2,592,100 | — | — |
| 2018-10-22 | $30.07 | $30.07 | 4,277,400 | — | — |
| 2018-10-19 | $30.69 | $30.69 | 2,885,500 | — | — |
| 2018-10-18 | $30.20 | $30.20 | 3,306,600 | — | — |
| 2018-10-17 | $29.88 | $29.88 | 3,271,500 | — | — |
| 2018-10-16 | $29.25 | $29.25 | 2,305,000 | — | — |
| 2018-10-15 | $28.48 | $28.48 | 2,392,100 | — | — |
| 2018-10-12 | $28.44 | $28.44 | 2,290,200 | — | — |
| 2018-10-11 | $28.30 | $28.30 | 3,355,500 | — | — |
| 2018-10-10 | $29.10 | $29.10 | 2,067,200 | — | — |
| 2018-10-09 | $29.52 | $29.52 | 1,736,500 | — | — |
| 2018-10-08 | $29.90 | $29.90 | 1,087,300 | — | — |
| 2018-10-05 | $29.69 | $29.69 | 999,400 | — | — |
| 2018-10-04 | $29.96 | $29.96 | 1,829,800 | — | — |
| 2018-10-03 | $29.79 | $29.79 | 2,906,300 | — | — |
| 2018-10-02 | $30.20 | $30.20 | 1,816,600 | — | — |
| 2018-10-01 | $30.36 | $30.36 | 1,547,600 | — | — |
| 2018-09-28 | $30.82 | $30.82 | 1,576,700 | — | — |
| 2018-09-27 | $30.94 | $30.94 | 2,571,900 | — | — |
| 2018-09-26 | $30.99 | $30.99 | 1,603,600 | — | — |
| 2018-09-25 | $30.74 | $30.74 | 2,294,500 | — | — |
| 2018-09-24 | $30.98 | $30.98 | 2,873,700 | — | — |
| 2018-09-21 | $31.31 | $31.31 | 6,852,600 | — | — |
| 2018-09-20 | $31.55 | $31.55 | 2,099,200 | — | — |
| 2018-09-19 | $31.42 | $31.42 | 2,260,300 | — | — |
| 2018-09-18 | $31.68 | $31.68 | 3,297,200 | — | — |
| 2018-09-17 | $31.69 | $31.69 | 2,822,400 | — | — |
| 2018-09-14 | $31.20 | $31.20 | 4,517,700 | — | — |
| 2018-09-13 | $31.59 | $31.59 | 2,124,200 | — | — |
| 2018-09-12 | $31.56 | $31.56 | 2,488,800 | — | — |
| 2018-09-11 | $31.89 | $31.89 | 2,730,100 | — | — |
| 2018-09-10 | $31.80 | $31.80 | 4,636,600 | — | — |
| 2018-09-07 | $31.52 | $31.52 | 2,544,400 | — | — |
| 2018-09-06 | $31.85 | $31.85 | 2,937,500 | — | — |
| 2018-09-05 | $32.20 | $32.20 | 996,700 | — | — |
| 2018-09-04 | $32.40 | $32.40 | 2,251,200 | — | — |
| 2018-08-31 | $32.59 | $32.59 | 1,751,000 | — | — |
| 2018-08-30 | $32.23 | $32.23 | 3,069,800 | — | — |
| 2018-08-29 | $32.11 | $32.11 | 3,269,500 | — | — |
| 2018-08-28 | $32.35 | $32.35 | 3,620,000 | — | — |
| 2018-08-27 | $32.71 | $32.71 | 3,780,800 | — | — |
| 2018-08-24 | $33.64 | $33.64 | 6,529,600 | — | — |
| 2018-08-23 | $33.63 | $33.63 | 7,440,900 | — | — |
| 2018-08-22 | $34.08 | $34.08 | 1,286,400 | — | — |
| 2018-08-21 | $34.02 | $34.02 | 2,654,100 | — | — |
| 2018-08-20 | $34.03 | $34.03 | 1,803,900 | — | — |
| 2018-08-17 | $33.86 | $33.86 | 2,184,800 | — | — |
| 2018-08-16 | $33.91 | $33.91 | 4,120,800 | — | — |
| 2018-08-15 | $33.91 | $33.91 | 4,659,200 | — | — |
| 2018-08-14 | $34.07 | $34.07 | 4,980,200 | — | — |
| 2018-08-13 | $33.15 | $33.15 | 4,628,600 | — | — |
| 2018-08-10 | $32.74 | $32.74 | 3,027,600 | — | — |
| 2018-08-09 | $33.20 | $33.20 | 3,461,100 | — | — |
| 2018-08-08 | $33.06 | $33.06 | 4,471,700 | — | — |
| 2018-08-07 | $33.22 | $33.22 | 6,371,800 | — | — |
| 2018-08-06 | $33.13 | $33.13 | 3,684,500 | — | — |
| 2018-08-03 | $33.07 | $33.07 | 5,049,700 | — | — |
| 2018-08-02 | $33.14 | $33.14 | 5,118,000 | — | — |
| 2018-08-01 | $32.91 | $32.91 | 6,344,200 | — | — |
| 2018-07-31 | $33.81 | $33.81 | 9,606,000 | — | — |
| 2018-07-30 | $33.51 | $33.51 | 13,675,300 | — | — |
| 2018-07-27 | $40.60 | $40.60 | 2,301,500 | — | — |
| 2018-07-26 | $40.50 | $40.50 | 2,617,100 | — | — |
| 2018-07-25 | $40.41 | $40.41 | 1,641,400 | — | — |
| 2018-07-24 | $39.62 | $39.62 | 1,692,700 | — | — |
| 2018-07-23 | $40.07 | $40.07 | 2,651,000 | — | — |
| 2018-07-20 | $40.10 | $40.10 | 1,781,000 | — | — |
| 2018-07-19 | $39.96 | $39.96 | 3,664,600 | — | — |
| 2018-07-18 | $39.60 | $39.60 | 3,832,500 | — | — |
| 2018-07-17 | $39.90 | $39.90 | 3,285,500 | — | — |
| 2018-07-16 | $39.75 | $39.75 | 2,065,100 | — | — |
| 2018-07-13 | $39.91 | $39.91 | 2,256,600 | — | — |
| 2018-07-12 | $39.18 | $39.18 | 1,475,600 | — | — |
| 2018-07-11 | $38.78 | $38.78 | 1,625,000 | — | — |
| 2018-07-10 | $38.71 | $38.71 | 1,458,500 | — | — |
| 2018-07-09 | $38.42 | $38.42 | 921,100 | — | — |
| 2018-07-06 | $38.44 | $38.44 | 991,600 | — | — |
| 2018-07-05 | $38.18 | $38.18 | 1,606,000 | — | — |
| 2018-07-03 | $37.87 | $37.87 | 1,046,900 | — | — |
| 2018-07-02 | $37.97 | $37.97 | 1,206,200 | — | — |
| 2018-06-29 | $37.82 | $37.82 | 1,371,200 | — | — |
| 2018-06-28 | $37.92 | $37.92 | 1,319,400 | — | — |
| 2018-06-27 | $37.99 | $37.99 | 2,308,800 | — | — |
| 2018-06-26 | $38.30 | $38.30 | 4,314,600 | — | — |
| 2018-06-25 | $37.95 | $37.95 | 2,293,800 | — | — |
| 2018-06-22 | $38.22 | $38.22 | 1,869,000 | — | — |
| 2018-06-21 | $37.93 | $37.93 | 1,254,500 | — | — |
| 2018-06-20 | $37.77 | $37.77 | 1,236,600 | — | — |
| 2018-06-19 | $37.65 | $37.65 | 1,895,200 | — | — |
| 2018-06-18 | $37.31 | $37.31 | 1,051,000 | — | — |
| 2018-06-15 | $37.60 | $37.60 | 1,467,200 | — | — |
| 2018-06-14 | $37.28 | $37.28 | 1,730,500 | — | — |
| 2018-06-13 | $37.11 | $37.11 | 1,565,700 | — | — |
| 2018-06-12 | $36.82 | $36.82 | 1,171,200 | — | — |
| 2018-06-11 | $36.97 | $36.97 | 1,188,100 | — | — |
| 2018-06-08 | $37.26 | $37.26 | 1,117,100 | — | — |
| 2018-06-07 | $37.17 | $37.17 | 3,027,300 | — | — |
| 2018-06-06 | $37.55 | $37.55 | 1,977,800 | — | — |
| 2018-06-05 | $37.44 | $37.44 | 1,986,500 | — | — |
| 2018-06-04 | $36.79 | $36.79 | 1,959,800 | — | — |
| 2018-06-01 | $36.45 | $36.45 | 2,074,300 | — | — |
| 2018-05-31 | $35.68 | $35.68 | 1,268,600 | — | — |
| 2018-05-30 | $36.11 | $36.11 | 1,908,100 | — | — |
| 2018-05-29 | $35.56 | $35.56 | 1,178,800 | — | — |
| 2018-05-25 | $35.77 | $35.77 | 860,200 | — | — |
| 2018-05-24 | $35.72 | $35.72 | 1,779,700 | — | — |
| 2018-05-23 | $35.25 | $35.25 | 1,278,300 | — | — |
| 2018-05-22 | $35.43 | $35.43 | 1,638,600 | — | — |
| 2018-05-21 | $35.63 | $35.63 | 1,592,100 | — | — |
| 2018-05-18 | $35.84 | $35.84 | 1,621,900 | — | — |
| 2018-05-17 | $35.87 | $35.87 | 1,802,100 | — | — |
| 2018-05-16 | $35.28 | $35.28 | 1,116,300 | — | — |
| 2018-05-15 | $34.96 | $34.96 | 3,160,900 | — | — |
| 2018-05-14 | $34.07 | $34.07 | 2,782,300 | — | — |
| 2018-05-11 | $34.08 | $34.08 | 3,499,100 | — | — |
| 2018-05-10 | $34.17 | $34.17 | 2,179,700 | — | — |
| 2018-05-09 | $34.27 | $34.27 | 2,771,300 | — | — |
| 2018-05-08 | $33.25 | $33.25 | 5,232,800 | — | — |
| 2018-05-07 | $33.72 | $33.72 | 2,433,900 | — | — |
| 2018-05-04 | $33.53 | $33.53 | 2,937,100 | — | — |
| 2018-05-03 | $33.31 | $33.31 | 2,167,600 | — | — |
| 2018-05-02 | $33.94 | $33.94 | 1,624,400 | — | — |
| 2018-05-01 | $34.19 | $34.19 | 2,909,900 | — | — |
| 2018-04-30 | $34.18 | $34.18 | 1,273,300 | — | — |
| 2018-04-27 | $34.79 | $34.79 | 2,996,400 | — | — |
| 2018-04-26 | $34.85 | $34.85 | 2,105,900 | — | — |
| 2018-04-25 | $34.50 | $34.50 | 1,723,500 | — | — |
| 2018-04-24 | $34.19 | $34.19 | 2,823,000 | — | — |
| 2018-04-23 | $33.85 | $33.85 | 2,094,100 | — | — |
| 2018-04-20 | $34.10 | $34.10 | 1,339,100 | — | — |
| 2018-04-19 | $34.23 | $34.23 | 1,628,500 | — | — |
| 2018-04-18 | $34.61 | $34.61 | 2,641,200 | — | — |
| 2018-04-17 | $35.03 | $35.03 | 1,928,100 | — | — |
| 2018-04-16 | $34.44 | $34.44 | 2,147,300 | — | — |
| 2018-04-13 | $33.89 | $33.89 | 2,061,900 | — | — |
| 2018-04-12 | $33.70 | $33.70 | 1,471,800 | — | — |
| 2018-04-11 | $33.21 | $33.21 | 1,235,800 | — | — |
| 2018-04-10 | $33.70 | $33.70 | 1,259,600 | — | — |
| 2018-04-09 | $33.25 | $33.25 | 1,202,300 | — | — |
| 2018-04-06 | $33.19 | $33.19 | 2,502,000 | — | — |
| 2018-04-05 | $33.50 | $33.50 | 2,118,800 | — | — |
| 2018-04-04 | $33.86 | $33.86 | 2,041,800 | — | — |
| 2018-04-03 | $33.13 | $33.13 | 2,475,300 | — | — |
| 2018-04-02 | $32.02 | $32.02 | 2,377,700 | — | — |
| 2018-03-29 | $32.77 | $32.77 | 2,520,900 | — | — |
| 2018-03-28 | $32.94 | $32.94 | 2,554,100 | — | — |
| 2018-03-27 | $33.29 | $33.29 | 1,396,300 | — | — |
| 2018-03-26 | $33.56 | $33.56 | 2,628,400 | — | — |
| 2018-03-23 | $33.27 | $33.27 | 3,572,200 | — | — |
| 2018-03-22 | $33.35 | $33.35 | 1,918,500 | — | — |
| 2018-03-21 | $34.04 | $34.04 | 1,098,500 | — | — |
| 2018-03-20 | $34.60 | $34.60 | 1,988,800 | — | — |
| 2018-03-19 | $34.47 | $34.47 | 2,172,200 | — | — |
| 2018-03-16 | $34.29 | $34.29 | 3,048,000 | — | — |
| 2018-03-15 | $33.51 | $33.51 | 3,121,900 | — | — |
| 2018-03-14 | $33.57 | $33.57 | 1,744,700 | — | — |
| 2018-03-13 | $34.01 | $34.01 | 1,378,700 | — | — |
| 2018-03-12 | $34.20 | $34.20 | 1,783,700 | — | — |
| 2018-03-09 | $34.66 | $34.66 | 1,632,000 | — | — |
| 2018-03-08 | $34.24 | $34.24 | 1,736,500 | — | — |
| 2018-03-07 | $34.08 | $34.08 | 2,129,300 | — | — |
| 2018-03-06 | $34.10 | $34.10 | 2,828,100 | — | — |
| 2018-03-05 | $33.47 | $33.47 | 2,544,200 | — | — |
| 2018-03-02 | $33.76 | $33.76 | 2,677,300 | — | — |
| 2018-03-01 | $33.60 | $33.60 | 4,312,700 | — | — |
| 2018-02-28 | $33.39 | $33.39 | 3,580,600 | — | — |
| 2018-02-27 | $33.18 | $33.18 | 1,646,400 | — | — |
| 2018-02-26 | $33.34 | $33.34 | 3,239,700 | — | — |
| 2018-02-23 | $32.85 | $32.85 | 1,233,200 | — | — |
| 2018-02-22 | $32.20 | $32.20 | 2,605,300 | — | — |
| 2018-02-21 | $32.29 | $32.29 | 2,435,300 | — | — |
| 2018-02-20 | $31.96 | $31.96 | 2,535,200 | — | — |
| 2018-02-16 | $32.78 | $32.78 | 3,843,500 | — | — |
| 2018-02-15 | $32.87 | $32.87 | 9,472,500 | — | — |
| 2018-02-14 | $29.99 | $29.99 | 2,912,900 | — | — |
| 2018-02-13 | $29.93 | $29.93 | 2,636,800 | — | — |
| 2018-02-12 | $29.73 | $29.73 | 2,836,500 | — | — |
| 2018-02-09 | $29.88 | $29.88 | 3,028,500 | — | — |
| 2018-02-08 | $29.24 | $29.24 | 4,911,300 | — | — |
| 2018-02-07 | $30.28 | $30.28 | 2,329,300 | — | — |
| 2018-02-06 | $30.71 | $30.71 | 3,317,000 | — | — |
| 2018-02-05 | $29.88 | $29.88 | 4,511,800 | — | — |
| 2018-02-02 | $31.29 | $31.29 | 3,252,100 | — | — |
| 2018-02-01 | $31.96 | $31.96 | 3,156,800 | — | — |
| 2018-01-31 | $32.13 | $32.13 | 2,931,100 | — | — |
| 2018-01-30 | $32.59 | $32.59 | 4,313,500 | — | — |
| 2018-01-29 | $33.13 | $33.13 | 3,791,900 | — | — |
| 2018-01-26 | $33.82 | $33.82 | 1,595,700 | — | — |
| 2018-01-25 | $33.67 | $33.67 | 2,591,100 | — | — |
| 2018-01-24 | $33.32 | $33.32 | 1,720,900 | — | — |
| 2018-01-23 | $32.89 | $32.89 | 3,828,300 | — | — |
| 2018-01-22 | $33.50 | $33.50 | 1,954,700 | — | — |
| 2018-01-19 | $33.15 | $33.15 | 1,989,400 | — | — |
| 2018-01-18 | $32.85 | $32.85 | 2,003,900 | — | — |
| 2018-01-17 | $32.73 | $32.73 | 1,880,100 | — | — |
| 2018-01-16 | $32.40 | $32.40 | 4,756,600 | — | — |
| 2018-01-12 | $32.45 | $32.45 | 1,690,300 | — | — |
| 2018-01-11 | $32.10 | $32.10 | 1,506,400 | — | — |
| 2018-01-10 | $32.09 | $32.09 | 2,081,800 | — | — |
| 2018-01-09 | $32.19 | $32.19 | 1,915,100 | — | — |
| 2018-01-08 | $32.11 | $32.11 | 2,015,800 | — | — |
| 2018-01-05 | $32.86 | $32.86 | 3,396,000 | — | — |
| 2018-01-04 | $32.23 | $32.23 | 2,755,600 | — | — |
| 2018-01-03 | $32.00 | $32.00 | 2,941,100 | — | — |
| 2018-01-02 | $32.04 | $32.04 | 2,253,000 | — | — |