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
- 2015-08-03 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 | $31.58 | $31.58 | 1,882,400 | — | — |
| 2018-12-28 | $31.51 | $31.51 | 1,541,600 | — | — |
| 2018-12-27 | $32.10 | $32.10 | 2,511,000 | — | — |
| 2018-12-26 | $30.82 | $30.82 | 1,407,000 | — | — |
| 2018-12-24 | $28.32 | $28.32 | 1,028,800 | — | — |
| 2018-12-21 | $28.22 | $28.22 | 2,589,300 | — | — |
| 2018-12-20 | $29.09 | $29.09 | 2,921,700 | — | — |
| 2018-12-19 | $30.29 | $30.29 | 2,640,700 | — | — |
| 2018-12-18 | $30.83 | $30.83 | 2,832,200 | — | — |
| 2018-12-17 | $30.99 | $30.99 | 3,452,700 | — | — |
| 2018-12-14 | $32.38 | $32.38 | 2,632,000 | — | — |
| 2018-12-13 | $32.84 | $32.84 | 4,090,200 | — | — |
| 2018-12-12 | $35.03 | $35.03 | 3,001,900 | — | — |
| 2018-12-11 | $36.01 | $36.01 | 1,892,900 | — | — |
| 2018-12-10 | $36.10 | $36.10 | 2,620,300 | — | — |
| 2018-12-07 | $36.10 | $36.10 | 2,966,400 | — | — |
| 2018-12-06 | $37.02 | $37.02 | 3,326,400 | — | — |
| 2018-12-04 | $35.84 | $35.84 | 2,684,500 | — | — |
| 2018-12-03 | $37.02 | $37.02 | 3,365,200 | — | — |
| 2018-11-30 | $36.55 | $36.55 | 4,309,200 | — | — |
| 2018-11-29 | $36.80 | $36.80 | 4,511,500 | — | — |
| 2018-11-28 | $35.15 | $35.15 | 5,175,000 | — | — |
| 2018-11-27 | $33.47 | $33.47 | 5,532,900 | — | — |
| 2018-11-26 | $32.89 | $32.89 | 8,521,600 | — | — |
| 2018-11-23 | $29.39 | $29.39 | 1,201,100 | — | — |
| 2018-11-21 | $29.18 | $29.18 | 6,106,100 | — | — |
| 2018-11-20 | $28.23 | $28.23 | 4,973,300 | — | — |
| 2018-11-19 | $27.16 | $27.16 | 3,674,500 | — | — |
| 2018-11-16 | $28.91 | $28.91 | 2,758,800 | — | — |
| 2018-11-15 | $28.05 | $28.05 | 5,033,600 | — | — |
| 2018-11-14 | $28.41 | $28.41 | 4,254,800 | — | — |
| 2018-11-13 | $30.46 | $30.46 | 3,194,200 | — | — |
| 2018-11-12 | $31.04 | $31.04 | 4,796,900 | — | — |
| 2018-11-09 | $30.25 | $30.25 | 4,361,100 | — | — |
| 2018-11-08 | $29.41 | $29.41 | 10,523,900 | — | — |
| 2018-11-07 | $29.99 | $29.99 | 21,847,300 | — | — |
| 2018-11-06 | $41.04 | $41.04 | 4,032,200 | — | — |
| 2018-11-05 | $40.45 | $40.45 | 2,823,500 | — | — |
| 2018-11-02 | $41.58 | $41.58 | 2,125,100 | — | — |
| 2018-11-01 | $41.94 | $41.94 | 2,253,400 | — | — |
| 2018-10-31 | $40.26 | $40.26 | 2,849,000 | — | — |
| 2018-10-30 | $39.26 | $39.26 | 2,906,900 | — | — |
| 2018-10-29 | $37.06 | $37.06 | 2,849,800 | — | — |
| 2018-10-26 | $38.30 | $38.30 | 2,786,600 | — | — |
| 2018-10-25 | $41.65 | $41.65 | 1,841,100 | — | — |
| 2018-10-24 | $39.29 | $39.29 | 2,156,500 | — | — |
| 2018-10-23 | $40.60 | $40.60 | 1,715,600 | — | — |
| 2018-10-22 | $40.02 | $40.02 | 1,809,600 | — | — |
| 2018-10-19 | $39.22 | $39.22 | 1,713,100 | — | — |
| 2018-10-18 | $40.15 | $40.15 | 2,698,100 | — | — |
| 2018-10-17 | $41.50 | $41.50 | 1,447,800 | — | — |
| 2018-10-16 | $41.31 | $41.31 | 2,329,100 | — | — |
| 2018-10-15 | $38.94 | $38.94 | 1,248,600 | — | — |
| 2018-10-12 | $38.56 | $38.56 | 2,744,700 | — | — |
| 2018-10-11 | $38.16 | $38.16 | 2,816,100 | — | — |
| 2018-10-10 | $38.34 | $38.34 | 3,797,200 | — | — |
| 2018-10-09 | $39.45 | $39.45 | 2,149,700 | — | — |
| 2018-10-08 | $40.91 | $40.91 | 1,612,700 | — | — |
| 2018-10-05 | $41.82 | $41.82 | 2,435,600 | — | — |
| 2018-10-04 | $42.61 | $42.61 | 2,001,800 | — | — |
| 2018-10-03 | $42.60 | $42.60 | 2,254,500 | — | — |
| 2018-10-02 | $42.26 | $42.26 | 1,348,600 | — | — |
| 2018-10-01 | $42.30 | $42.30 | 2,417,700 | — | — |
| 2018-09-28 | $44.25 | $44.25 | 1,587,000 | — | — |
| 2018-09-27 | $43.21 | $43.21 | 1,093,700 | — | — |
| 2018-09-26 | $42.48 | $42.48 | 2,438,700 | — | — |
| 2018-09-25 | $43.72 | $43.72 | 1,585,100 | — | — |
| 2018-09-24 | $43.01 | $43.01 | 2,046,600 | — | — |
| 2018-09-21 | $42.81 | $42.81 | 4,455,100 | — | — |
| 2018-09-20 | $44.67 | $44.67 | 2,212,300 | — | — |
| 2018-09-19 | $44.11 | $44.11 | 1,342,300 | — | — |
| 2018-09-18 | $44.64 | $44.64 | 1,878,200 | — | — |
| 2018-09-17 | $44.25 | $44.25 | 2,331,100 | — | — |
| 2018-09-14 | $46.54 | $46.54 | 1,492,900 | — | — |
| 2018-09-13 | $46.60 | $46.60 | 1,305,500 | — | — |
| 2018-09-12 | $47.53 | $47.53 | 1,062,600 | — | — |
| 2018-09-11 | $47.12 | $47.12 | 1,022,700 | — | — |
| 2018-09-10 | $46.11 | $46.11 | 1,355,800 | — | — |
| 2018-09-07 | $44.92 | $44.92 | 2,634,600 | — | — |
| 2018-09-06 | $44.63 | $44.63 | 3,174,300 | — | — |
| 2018-09-05 | $47.68 | $47.68 | 1,443,200 | — | — |
| 2018-09-04 | $47.69 | $47.69 | 1,447,300 | — | — |
| 2018-08-31 | $48.65 | $48.65 | 3,709,000 | — | — |
| 2018-08-30 | $48.22 | $48.22 | 1,179,900 | — | — |
| 2018-08-29 | $47.99 | $47.99 | 1,067,400 | — | — |
| 2018-08-28 | $47.93 | $47.93 | 910,700 | — | — |
| 2018-08-27 | $47.74 | $47.74 | 1,275,700 | — | — |
| 2018-08-24 | $46.97 | $46.97 | 1,709,700 | — | — |
| 2018-08-23 | $47.47 | $47.47 | 1,018,600 | — | — |
| 2018-08-22 | $47.90 | $47.90 | 1,298,600 | — | — |
| 2018-08-21 | $48.47 | $48.47 | 2,332,300 | — | — |
| 2018-08-20 | $47.98 | $47.98 | 1,933,900 | — | — |
| 2018-08-17 | $46.27 | $46.27 | 1,476,000 | — | — |
| 2018-08-16 | $46.63 | $46.63 | 2,050,300 | — | — |
| 2018-08-15 | $46.70 | $46.70 | 2,299,900 | — | — |
| 2018-08-14 | $48.00 | $48.00 | 1,639,700 | — | — |
| 2018-08-13 | $47.34 | $47.34 | 3,028,500 | — | — |
| 2018-08-10 | $48.98 | $48.98 | 3,816,300 | — | — |
| 2018-08-09 | $50.95 | $50.95 | 3,574,900 | — | — |
| 2018-08-08 | $50.95 | $50.95 | 4,599,900 | — | — |
| 2018-08-07 | $49.56 | $49.56 | 18,720,400 | — | — |
| 2018-08-06 | $58.15 | $58.15 | 3,748,800 | — | — |
| 2018-08-03 | $57.57 | $57.57 | 1,135,000 | — | — |
| 2018-08-02 | $57.11 | $57.11 | 1,516,800 | — | — |
| 2018-08-01 | $56.68 | $56.68 | 1,312,600 | — | — |
| 2018-07-31 | $55.70 | $55.70 | 1,717,300 | — | — |
| 2018-07-30 | $55.72 | $55.72 | 2,095,100 | — | — |
| 2018-07-27 | $57.78 | $57.78 | 3,046,800 | — | — |
| 2018-07-26 | $61.98 | $61.98 | 1,029,600 | — | — |
| 2018-07-25 | $62.03 | $62.03 | 1,285,600 | — | — |
| 2018-07-24 | $60.80 | $60.80 | 1,182,600 | — | — |
| 2018-07-23 | $62.97 | $62.97 | 540,600 | — | — |
| 2018-07-20 | $61.96 | $61.96 | 767,900 | — | — |
| 2018-07-19 | $62.92 | $62.92 | 514,100 | — | — |
| 2018-07-18 | $62.96 | $62.96 | 600,100 | — | — |
| 2018-07-17 | $63.53 | $63.53 | 997,800 | — | — |
| 2018-07-16 | $62.90 | $62.90 | 844,000 | — | — |
| 2018-07-13 | $62.81 | $62.81 | 1,299,900 | — | — |
| 2018-07-12 | $63.06 | $63.06 | 931,500 | — | — |
| 2018-07-11 | $61.64 | $61.64 | 863,100 | — | — |
| 2018-07-10 | $60.94 | $60.94 | 811,800 | — | — |
| 2018-07-09 | $61.67 | $61.67 | 1,707,600 | — | — |
| 2018-07-06 | $62.33 | $62.33 | 809,200 | — | — |
| 2018-07-05 | $60.80 | $60.80 | 1,138,600 | — | — |
| 2018-07-03 | $60.29 | $60.29 | 518,300 | — | — |
| 2018-07-02 | $60.25 | $60.25 | 1,816,800 | — | — |
| 2018-06-29 | $59.06 | $59.06 | 6,212,800 | — | — |
| 2018-06-28 | $58.62 | $58.62 | 3,923,700 | — | — |
| 2018-06-27 | $60.70 | $60.70 | 1,055,100 | — | — |
| 2018-06-26 | $60.80 | $60.80 | 1,244,100 | — | — |
| 2018-06-25 | $60.75 | $60.75 | 1,222,500 | — | — |
| 2018-06-22 | $61.46 | $61.46 | 1,791,000 | — | — |
| 2018-06-21 | $61.84 | $61.84 | 1,400,300 | — | — |
| 2018-06-20 | $64.66 | $64.66 | 1,176,400 | — | — |
| 2018-06-19 | $63.08 | $63.08 | 1,721,100 | — | — |
| 2018-06-18 | $64.78 | $64.78 | 1,776,900 | — | — |
| 2018-06-15 | $65.57 | $65.57 | 1,990,500 | — | — |
| 2018-06-14 | $65.09 | $65.09 | 1,734,000 | — | — |
| 2018-06-13 | $63.99 | $63.99 | 1,499,200 | — | — |
| 2018-06-12 | $64.34 | $64.34 | 1,800,600 | — | — |
| 2018-06-11 | $62.65 | $62.65 | 982,900 | — | — |
| 2018-06-08 | $62.43 | $62.43 | 1,129,300 | — | — |
| 2018-06-07 | $61.52 | $61.52 | 1,244,600 | — | — |
| 2018-06-06 | $62.21 | $62.21 | 1,244,600 | — | — |
| 2018-06-05 | $60.83 | $60.83 | 1,518,500 | — | — |
| 2018-06-04 | $59.33 | $59.33 | 1,673,400 | — | — |
| 2018-06-01 | $59.03 | $59.03 | 1,677,700 | — | — |
| 2018-05-31 | $58.33 | $58.33 | 2,990,700 | — | — |
| 2018-05-30 | $57.62 | $57.62 | 2,643,900 | — | — |
| 2018-05-29 | $54.76 | $54.76 | 2,049,200 | — | — |
| 2018-05-25 | $56.15 | $56.15 | 1,946,400 | — | — |
| 2018-05-24 | $56.00 | $56.00 | 4,428,100 | — | — |
| 2018-05-23 | $54.56 | $54.56 | 4,138,000 | — | — |
| 2018-05-22 | $51.86 | $51.86 | 874,700 | — | — |
| 2018-05-21 | $51.87 | $51.87 | 876,400 | — | — |
| 2018-05-18 | $51.67 | $51.67 | 1,605,000 | — | — |
| 2018-05-17 | $52.12 | $52.12 | 1,489,000 | — | — |
| 2018-05-16 | $53.00 | $53.00 | 1,343,200 | — | — |
| 2018-05-15 | $52.10 | $52.10 | 2,548,900 | — | — |
| 2018-05-14 | $54.65 | $54.65 | 1,146,800 | — | — |
| 2018-05-11 | $54.91 | $54.91 | 2,436,400 | — | — |
| 2018-05-10 | $55.33 | $55.33 | 2,667,000 | — | — |
| 2018-05-09 | $56.38 | $56.38 | 2,486,200 | — | — |
| 2018-05-08 | $55.10 | $55.10 | 8,119,100 | — | — |
| 2018-05-07 | $55.91 | $55.91 | 4,400,800 | — | — |
| 2018-05-04 | $52.85 | $52.85 | 2,336,500 | — | — |
| 2018-05-03 | $51.51 | $51.51 | 2,226,300 | — | — |
| 2018-05-02 | $50.83 | $50.83 | 3,053,600 | — | — |
| 2018-05-01 | $49.72 | $49.72 | 2,286,400 | — | — |
| 2018-04-30 | $48.49 | $48.49 | 1,631,500 | — | — |
| 2018-04-27 | $47.26 | $47.26 | 1,612,600 | — | — |
| 2018-04-26 | $47.31 | $47.31 | 993,700 | — | — |
| 2018-04-25 | $47.50 | $47.50 | 1,501,100 | — | — |
| 2018-04-24 | $47.68 | $47.68 | 1,945,800 | — | — |
| 2018-04-23 | $47.94 | $47.94 | 1,936,000 | — | — |
| 2018-04-20 | $47.18 | $47.18 | 1,944,100 | — | — |
| 2018-04-19 | $46.96 | $46.96 | 2,311,500 | — | — |
| 2018-04-18 | $48.81 | $48.81 | 2,459,700 | — | — |
| 2018-04-17 | $49.65 | $49.65 | 2,699,900 | — | — |
| 2018-04-16 | $49.61 | $49.61 | 3,073,000 | — | — |
| 2018-04-13 | $50.10 | $50.10 | 13,102,900 | — | — |
| 2018-04-12 | $53.60 | $53.60 | 1,352,900 | — | — |
| 2018-04-11 | $53.21 | $53.21 | 909,000 | — | — |
| 2018-04-10 | $53.55 | $53.55 | 2,015,600 | — | — |
| 2018-04-09 | $51.74 | $51.74 | 998,700 | — | — |
| 2018-04-06 | $52.68 | $52.68 | 2,119,100 | — | — |
| 2018-04-05 | $52.94 | $52.94 | 1,420,600 | — | — |
| 2018-04-04 | $53.32 | $53.32 | 1,457,600 | — | — |
| 2018-04-03 | $53.52 | $53.52 | 2,155,600 | — | — |
| 2018-04-02 | $52.99 | $52.99 | 1,727,800 | — | — |
| 2018-03-29 | $53.80 | $53.80 | 1,903,200 | — | — |
| 2018-03-28 | $53.47 | $53.47 | 1,100,400 | — | — |
| 2018-03-27 | $53.70 | $53.70 | 1,011,100 | — | — |
| 2018-03-26 | $55.80 | $55.80 | 1,092,200 | — | — |
| 2018-03-23 | $54.22 | $54.22 | 1,685,700 | — | — |
| 2018-03-22 | $55.58 | $55.58 | 1,448,200 | — | — |
| 2018-03-21 | $57.27 | $57.27 | 666,100 | — | — |
| 2018-03-20 | $57.37 | $57.37 | 1,269,100 | — | — |
| 2018-03-19 | $57.18 | $57.18 | 1,313,800 | — | — |
| 2018-03-16 | $58.61 | $58.61 | 1,903,500 | — | — |
| 2018-03-15 | $58.20 | $58.20 | 1,702,600 | — | — |
| 2018-03-14 | $58.64 | $58.64 | 1,286,200 | — | — |
| 2018-03-13 | $57.24 | $57.24 | 1,666,900 | — | — |
| 2018-03-12 | $56.97 | $56.97 | 1,636,900 | — | — |
| 2018-03-09 | $55.19 | $55.19 | 1,091,900 | — | — |
| 2018-03-08 | $53.77 | $53.77 | 1,167,000 | — | — |
| 2018-03-07 | $53.95 | $53.95 | 1,721,700 | — | — |
| 2018-03-06 | $52.85 | $52.85 | 1,700,600 | — | — |
| 2018-03-05 | $51.48 | $51.48 | 2,366,800 | — | — |
| 2018-03-02 | $49.21 | $49.21 | 1,414,300 | — | — |
| 2018-03-01 | $47.96 | $47.96 | 1,393,700 | — | — |
| 2018-02-28 | $47.67 | $47.67 | 1,448,500 | — | — |
| 2018-02-27 | $46.79 | $46.79 | 1,158,300 | — | — |
| 2018-02-26 | $46.27 | $46.27 | 1,135,600 | — | — |
| 2018-02-23 | $46.69 | $46.69 | 1,478,800 | — | — |
| 2018-02-22 | $47.83 | $47.83 | 1,170,700 | — | — |
| 2018-02-21 | $47.57 | $47.57 | 1,835,500 | — | — |
| 2018-02-20 | $47.42 | $47.42 | 950,300 | — | — |
| 2018-02-16 | $46.85 | $46.85 | 1,550,800 | — | — |
| 2018-02-15 | $47.16 | $47.16 | 1,556,400 | — | — |
| 2018-02-14 | $46.97 | $46.97 | 1,472,100 | — | — |
| 2018-02-13 | $44.72 | $44.72 | 1,415,100 | — | — |
| 2018-02-12 | $44.27 | $44.27 | 1,815,600 | — | — |
| 2018-02-09 | $45.12 | $45.12 | 4,311,000 | — | — |
| 2018-02-08 | $46.36 | $46.36 | 3,521,900 | — | — |
| 2018-02-07 | $44.55 | $44.55 | 1,275,000 | — | — |
| 2018-02-06 | $43.51 | $43.51 | 1,564,300 | — | — |
| 2018-02-05 | $43.93 | $43.93 | 1,848,000 | — | — |
| 2018-02-02 | $44.16 | $44.16 | 925,400 | — | — |
| 2018-02-01 | $44.70 | $44.70 | 867,400 | — | — |
| 2018-01-31 | $44.46 | $44.46 | 793,900 | — | — |
| 2018-01-30 | $44.77 | $44.77 | 686,800 | — | — |
| 2018-01-29 | $45.19 | $45.19 | 853,200 | — | — |
| 2018-01-26 | $46.04 | $46.04 | 1,089,800 | — | — |
| 2018-01-25 | $44.20 | $44.20 | 836,700 | — | — |
| 2018-01-24 | $43.72 | $43.72 | 698,100 | — | — |
| 2018-01-23 | $43.72 | $43.72 | 1,000,400 | — | — |
| 2018-01-22 | $42.93 | $42.93 | 983,200 | — | — |
| 2018-01-19 | $42.58 | $42.58 | 2,126,400 | — | — |
| 2018-01-18 | $43.97 | $43.97 | 942,900 | — | — |
| 2018-01-17 | $44.54 | $44.54 | 995,100 | — | — |
| 2018-01-16 | $44.40 | $44.40 | 1,030,300 | — | — |
| 2018-01-12 | $44.53 | $44.53 | 1,215,400 | — | — |
| 2018-01-11 | $44.53 | $44.53 | 2,265,500 | — | — |
| 2018-01-10 | $42.50 | $42.50 | 854,000 | — | — |
| 2018-01-09 | $42.17 | $42.17 | 429,200 | — | — |
| 2018-01-08 | $42.76 | $42.76 | 724,800 | — | — |
| 2018-01-05 | $42.61 | $42.61 | 521,200 | — | — |
| 2018-01-04 | $42.13 | $42.13 | 884,700 | — | — |
| 2018-01-03 | $42.97 | $42.97 | 535,900 | — | — |
| 2018-01-02 | $42.48 | $42.48 | 698,100 | — | — |