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
- 2011-10-04 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 | $21.15 | $21.15 | 5,250,400 | — | — |
| 2018-12-28 | $20.77 | $20.77 | 7,511,200 | — | — |
| 2018-12-27 | $20.78 | $20.78 | 8,394,600 | — | — |
| 2018-12-26 | $21.17 | $21.17 | 8,763,600 | — | — |
| 2018-12-24 | $20.65 | $20.65 | 6,270,200 | — | — |
| 2018-12-21 | $21.21 | $21.21 | 8,976,400 | — | — |
| 2018-12-20 | $21.77 | $21.77 | 10,087,000 | — | — |
| 2018-12-19 | $22.32 | $22.32 | 10,336,600 | — | — |
| 2018-12-18 | $22.25 | $22.25 | 5,164,000 | — | — |
| 2018-12-17 | $22.30 | $22.30 | 9,191,400 | — | — |
| 2018-12-14 | $22.98 | $22.98 | 6,365,800 | — | — |
| 2018-12-13 | $23.34 | $23.34 | 5,320,400 | — | — |
| 2018-12-12 | $23.17 | $23.17 | 5,887,200 | — | — |
| 2018-12-11 | $23.07 | $23.07 | 6,630,400 | — | — |
| 2018-12-10 | $23.03 | $23.03 | 8,737,200 | — | — |
| 2018-12-07 | $22.96 | $22.96 | 9,776,000 | — | — |
| 2018-12-06 | $23.81 | $23.81 | 11,272,600 | — | — |
| 2018-12-04 | $24.16 | $24.16 | 8,507,800 | — | — |
| 2018-12-03 | $25.78 | $25.78 | 5,408,000 | — | — |
| 2018-11-30 | $25.06 | $25.05 | 3,397,000 | — | — |
| 2018-11-29 | $24.73 | $24.73 | 5,308,200 | — | — |
| 2018-11-28 | $24.97 | $24.96 | 4,700,200 | — | — |
| 2018-11-27 | $24.62 | $24.62 | 4,449,400 | — | — |
| 2018-11-26 | $24.38 | $24.38 | 5,130,400 | — | — |
| 2018-11-23 | $23.72 | $23.72 | 2,652,200 | — | — |
| 2018-11-21 | $23.81 | $23.81 | 5,488,400 | — | — |
| 2018-11-20 | $23.53 | $23.53 | 9,900,400 | — | — |
| 2018-11-19 | $24.35 | $24.35 | 7,716,800 | — | — |
| 2018-11-16 | $24.97 | $24.96 | 5,669,200 | — | — |
| 2018-11-15 | $24.40 | $24.40 | 7,772,400 | — | — |
| 2018-11-14 | $24.26 | $24.26 | 5,760,200 | — | — |
| 2018-11-13 | $24.57 | $24.57 | 6,813,400 | — | — |
| 2018-11-12 | $24.70 | $24.70 | 5,509,000 | — | — |
| 2018-11-09 | $25.72 | $25.72 | 4,458,400 | — | — |
| 2018-11-08 | $26.22 | $26.21 | 4,193,600 | — | — |
| 2018-11-07 | $26.05 | $26.05 | 4,871,000 | — | — |
| 2018-11-06 | $25.12 | $25.12 | 2,943,800 | — | — |
| 2018-11-05 | $24.70 | $24.70 | 2,744,800 | — | — |
| 2018-11-02 | $24.59 | $24.59 | 7,267,400 | — | — |
| 2018-11-01 | $24.69 | $24.69 | 5,025,400 | — | — |
| 2018-10-31 | $24.30 | $24.30 | 5,828,400 | — | — |
| 2018-10-30 | $23.91 | $23.91 | 6,290,800 | — | — |
| 2018-10-29 | $23.50 | $23.50 | 6,318,000 | — | — |
| 2018-10-26 | $23.54 | $23.54 | 9,229,400 | — | — |
| 2018-10-25 | $24.24 | $24.24 | 7,585,600 | — | — |
| 2018-10-24 | $23.78 | $23.78 | 9,219,600 | — | — |
| 2018-10-23 | $24.95 | $24.95 | 9,154,200 | — | — |
| 2018-10-22 | $25.42 | $25.42 | 7,679,200 | — | — |
| 2018-10-19 | $25.52 | $25.52 | 7,476,200 | — | — |
| 2018-10-18 | $25.39 | $25.39 | 10,353,400 | — | — |
| 2018-10-17 | $26.32 | $26.32 | 7,644,000 | — | — |
| 2018-10-16 | $26.47 | $26.47 | 7,487,200 | — | — |
| 2018-10-15 | $25.55 | $25.55 | 8,009,600 | — | — |
| 2018-10-12 | $25.75 | $25.75 | 18,513,200 | — | — |
| 2018-10-11 | $24.63 | $24.63 | 22,344,200 | — | — |
| 2018-10-10 | $25.82 | $25.82 | 12,083,800 | — | — |
| 2018-10-09 | $28.16 | $28.16 | 5,008,400 | — | — |
| 2018-10-08 | $28.38 | $28.38 | 6,693,600 | — | — |
| 2018-10-05 | $28.51 | $28.51 | 11,813,800 | — | — |
| 2018-10-04 | $28.85 | $28.85 | 8,563,800 | — | — |
| 2018-10-03 | $29.75 | $29.75 | 2,626,200 | — | — |
| 2018-10-02 | $29.62 | $29.62 | 2,029,000 | — | — |
| 2018-10-01 | $29.65 | $29.65 | 3,122,600 | — | — |
| 2018-09-28 | $29.55 | $29.55 | 2,757,200 | — | — |
| 2018-09-27 | $29.41 | $29.41 | 2,760,800 | — | — |
| 2018-09-26 | $29.20 | $29.20 | 4,841,800 | — | — |
| 2018-09-25 | $29.34 | $29.34 | 2,322,200 | — | — |
| 2018-09-24 | $29.51 | $29.51 | 3,708,600 | — | — |
| 2018-09-21 | $29.48 | $29.48 | 4,361,800 | — | — |
| 2018-09-20 | $29.63 | $29.63 | 5,372,200 | — | — |
| 2018-09-19 | $29.29 | $29.29 | 6,509,400 | — | — |
| 2018-09-18 | $28.67 | $28.67 | 7,042,800 | — | — |
| 2018-09-17 | $28.74 | $28.74 | 4,344,250 | — | — |
| 2018-09-14 | $29.18 | $29.18 | 3,937,550 | — | — |
| 2018-09-13 | $28.90 | $28.90 | 3,115,350 | — | — |
| 2018-09-12 | $28.46 | $28.46 | 4,829,750 | — | — |
| 2018-09-11 | $28.32 | $28.32 | 4,323,350 | — | — |
| 2018-09-10 | $27.86 | $27.86 | 4,056,000 | — | — |
| 2018-09-07 | $27.46 | $27.46 | 5,962,500 | — | — |
| 2018-09-06 | $27.74 | $27.74 | 6,791,050 | — | — |
| 2018-09-05 | $28.12 | $28.12 | 4,962,200 | — | — |
| 2018-09-04 | $28.32 | $28.32 | 5,503,100 | — | — |
| 2018-08-31 | $28.34 | $28.34 | 5,096,500 | — | — |
| 2018-08-30 | $28.16 | $28.16 | 4,723,550 | — | — |
| 2018-08-29 | $28.46 | $28.46 | 2,653,550 | — | — |
| 2018-08-28 | $28.44 | $28.44 | 2,810,850 | — | — |
| 2018-08-27 | $28.48 | $28.48 | 3,170,150 | — | — |
| 2018-08-24 | $28.50 | $28.50 | 3,778,300 | — | — |
| 2018-08-23 | $28.42 | $28.42 | 5,372,700 | — | — |
| 2018-08-22 | $28.36 | $28.36 | 4,235,200 | — | — |
| 2018-08-21 | $28.18 | $28.18 | 4,606,350 | — | — |
| 2018-08-20 | $28.48 | $28.48 | 3,117,200 | — | — |
| 2018-08-17 | $28.22 | $28.22 | 5,510,750 | — | — |
| 2018-08-16 | $27.82 | $27.82 | 5,163,350 | — | — |
| 2018-08-15 | $27.06 | $27.06 | 14,823,150 | — | — |
| 2018-08-14 | $27.96 | $27.96 | 5,489,800 | — | — |
| 2018-08-13 | $27.26 | $27.26 | 9,116,450 | — | — |
| 2018-08-10 | $28.10 | $28.10 | 7,375,600 | — | — |
| 2018-08-09 | $28.82 | $28.82 | 2,411,850 | — | — |
| 2018-08-08 | $29.02 | $29.02 | 2,556,600 | — | — |
| 2018-08-07 | $28.82 | $28.82 | 2,922,400 | — | — |
| 2018-08-06 | $28.48 | $28.48 | 3,188,700 | — | — |
| 2018-08-03 | $27.96 | $27.96 | 3,588,250 | — | — |
| 2018-08-02 | $27.80 | $27.80 | 5,797,800 | — | — |
| 2018-08-01 | $27.64 | $27.64 | 4,669,000 | — | — |
| 2018-07-31 | $27.48 | $27.48 | 4,755,850 | — | — |
| 2018-07-30 | $27.10 | $27.10 | 4,544,150 | — | — |
| 2018-07-27 | $27.50 | $27.50 | 7,815,400 | — | — |
| 2018-07-26 | $27.94 | $27.94 | 3,692,600 | — | — |
| 2018-07-25 | $27.94 | $27.94 | 4,851,350 | — | — |
| 2018-07-24 | $27.92 | $27.92 | 4,987,450 | — | — |
| 2018-07-23 | $27.62 | $27.62 | 3,677,950 | — | — |
| 2018-07-20 | $27.58 | $27.58 | 4,152,500 | — | — |
| 2018-07-19 | $27.62 | $27.62 | 4,059,450 | — | — |
| 2018-07-18 | $27.94 | $27.94 | 5,420,150 | — | — |
| 2018-07-17 | $27.76 | $27.76 | 3,864,650 | — | — |
| 2018-07-16 | $27.62 | $27.62 | 4,056,450 | — | — |
| 2018-07-13 | $27.54 | $27.54 | 3,219,550 | — | — |
| 2018-07-12 | $27.42 | $27.42 | 3,757,550 | — | — |
| 2018-07-11 | $26.94 | $26.94 | 5,818,550 | — | — |
| 2018-07-10 | $27.42 | $27.42 | 4,182,900 | — | — |
| 2018-07-09 | $27.14 | $27.14 | 4,645,600 | — | — |
| 2018-07-06 | $26.48 | $26.48 | 5,749,300 | — | — |
| 2018-07-05 | $25.76 | $25.76 | 3,913,350 | — | — |
| 2018-07-03 | $25.40 | $25.40 | 3,951,250 | — | — |
| 2018-07-02 | $25.44 | $25.44 | 7,327,800 | — | — |
| 2018-06-29 | $25.44 | $25.44 | 5,686,300 | — | — |
| 2018-06-28 | $25.18 | $25.18 | 9,685,050 | — | — |
| 2018-06-27 | $25.00 | $25.00 | 12,811,900 | — | — |
| 2018-06-26 | $25.66 | $25.66 | 7,048,200 | — | — |
| 2018-06-25 | $25.16 | $25.16 | 16,051,350 | — | — |
| 2018-06-22 | $27.06 | $27.06 | 4,920,800 | — | — |
| 2018-06-21 | $26.78 | $26.78 | 9,999,550 | — | — |
| 2018-06-20 | $27.66 | $27.66 | 5,667,500 | — | — |
| 2018-06-19 | $27.40 | $27.40 | 9,554,550 | — | — |
| 2018-06-18 | $28.08 | $28.08 | 4,011,700 | — | — |
| 2018-06-15 | $27.84 | $27.84 | 4,522,500 | — | — |
| 2018-06-14 | $28.02 | $28.02 | 4,441,150 | — | — |
| 2018-06-13 | $27.54 | $27.54 | 4,026,300 | — | — |
| 2018-06-12 | $27.72 | $27.72 | 3,543,750 | — | — |
| 2018-06-11 | $27.72 | $27.72 | 3,596,100 | — | — |
| 2018-06-08 | $27.44 | $27.44 | 3,492,500 | — | — |
| 2018-06-07 | $27.36 | $27.36 | 5,824,600 | — | — |
| 2018-06-06 | $27.54 | $27.54 | 3,702,850 | — | — |
| 2018-06-05 | $27.10 | $27.10 | 3,218,250 | — | — |
| 2018-06-04 | $26.98 | $26.98 | 3,322,600 | — | — |
| 2018-06-01 | $26.36 | $26.36 | 4,731,000 | — | — |
| 2018-05-31 | $25.86 | $25.86 | 6,176,900 | — | — |
| 2018-05-30 | $25.98 | $25.98 | 4,929,600 | — | — |
| 2018-05-29 | $25.40 | $25.40 | 10,400,500 | — | — |
| 2018-05-25 | $27.00 | $27.00 | 3,812,000 | — | — |
| 2018-05-24 | $27.18 | $27.18 | 5,470,400 | — | — |
| 2018-05-23 | $27.10 | $27.10 | 4,063,400 | — | — |
| 2018-05-22 | $26.92 | $26.92 | 2,360,650 | — | — |
| 2018-05-21 | $27.02 | $27.02 | 4,049,250 | — | — |
| 2018-05-18 | $26.66 | $26.66 | 3,498,350 | — | — |
| 2018-05-17 | $26.82 | $26.82 | 3,674,350 | — | — |
| 2018-05-16 | $26.42 | $26.42 | 4,100,500 | — | — |
| 2018-05-15 | $25.98 | $25.98 | 6,972,000 | — | — |
| 2018-05-14 | $26.96 | $26.96 | 3,693,200 | — | — |
| 2018-05-11 | $26.54 | $26.54 | 3,130,150 | — | — |
| 2018-05-10 | $26.36 | $26.36 | 4,005,400 | — | — |
| 2018-05-09 | $25.74 | $25.74 | 3,943,350 | — | — |
| 2018-05-08 | $25.16 | $25.16 | 2,406,900 | — | — |
| 2018-05-07 | $25.14 | $25.14 | 3,029,150 | — | — |
| 2018-05-04 | $25.06 | $25.06 | 4,090,700 | — | — |
| 2018-05-03 | $24.66 | $24.66 | 8,284,200 | — | — |
| 2018-05-02 | $24.94 | $24.94 | 3,573,200 | — | — |
| 2018-05-01 | $24.88 | $24.88 | 3,226,100 | — | — |
| 2018-04-30 | $24.66 | $24.66 | 3,880,050 | — | — |
| 2018-04-27 | $24.70 | $24.70 | 4,509,900 | — | — |
| 2018-04-26 | $24.50 | $24.50 | 5,004,400 | — | — |
| 2018-04-25 | $23.86 | $23.86 | 4,811,150 | — | — |
| 2018-04-24 | $23.98 | $23.98 | 9,488,500 | — | — |
| 2018-04-23 | $24.60 | $24.60 | 4,641,750 | — | — |
| 2018-04-20 | $24.48 | $24.48 | 6,485,500 | — | — |
| 2018-04-19 | $24.84 | $24.84 | 4,884,700 | — | — |
| 2018-04-18 | $25.06 | $25.06 | 7,123,250 | — | — |
| 2018-04-17 | $25.10 | $25.10 | 4,654,250 | — | — |
| 2018-04-16 | $24.32 | $24.32 | 5,726,550 | — | — |
| 2018-04-13 | $23.78 | $23.78 | 5,045,600 | — | — |
| 2018-04-12 | $23.32 | $23.32 | 3,941,500 | — | — |
| 2018-04-11 | $22.82 | $22.82 | 3,037,500 | — | — |
| 2018-04-10 | $22.96 | $22.96 | 4,969,700 | — | — |
| 2018-04-09 | $22.62 | $22.62 | 4,676,600 | — | — |
| 2018-04-06 | $22.76 | $22.76 | 7,889,350 | — | — |
| 2018-04-05 | $23.38 | $23.38 | 4,654,000 | — | — |
| 2018-04-04 | $22.98 | $22.98 | 8,176,850 | — | — |
| 2018-04-03 | $22.78 | $22.78 | 7,539,450 | — | — |
| 2018-04-02 | $22.30 | $22.30 | 11,773,250 | — | — |
| 2018-03-29 | $23.48 | $23.48 | 7,930,500 | — | — |
| 2018-03-28 | $22.58 | $22.58 | 8,964,200 | — | — |
| 2018-03-27 | $22.82 | $22.82 | 8,435,950 | — | — |
| 2018-03-26 | $23.66 | $23.66 | 7,548,600 | — | — |
| 2018-03-23 | $22.82 | $22.82 | 13,517,500 | — | — |
| 2018-03-22 | $23.38 | $23.38 | 17,323,850 | — | — |
| 2018-03-21 | $25.06 | $25.06 | 8,318,150 | — | — |
| 2018-03-20 | $24.94 | $24.94 | 5,421,650 | — | — |
| 2018-03-19 | $24.60 | $24.60 | 14,182,950 | — | — |
| 2018-03-16 | $25.82 | $25.82 | 4,112,850 | — | — |
| 2018-03-15 | $25.56 | $25.56 | 5,214,450 | — | — |
| 2018-03-14 | $25.24 | $25.24 | 7,295,350 | — | — |
| 2018-03-13 | $25.48 | $25.48 | 7,164,150 | — | — |
| 2018-03-12 | $25.70 | $25.70 | 8,679,000 | — | — |
| 2018-03-09 | $26.46 | $26.46 | 9,602,250 | — | — |
| 2018-03-08 | $25.28 | $25.28 | 7,971,750 | — | — |
| 2018-03-07 | $24.82 | $24.82 | 7,086,200 | — | — |
| 2018-03-06 | $24.74 | $24.74 | 6,982,300 | — | — |
| 2018-03-05 | $24.82 | $24.82 | 6,913,300 | — | — |
| 2018-03-02 | $24.22 | $24.22 | 9,388,600 | — | — |
| 2018-03-01 | $23.74 | $23.74 | 17,859,600 | — | — |
| 2018-02-28 | $24.46 | $24.46 | 9,469,150 | — | — |
| 2018-02-27 | $24.78 | $24.78 | 15,328,700 | — | — |
| 2018-02-26 | $27.30 | $27.30 | 7,039,050 | — | — |
| 2018-02-23 | $26.36 | $26.36 | 7,965,600 | — | — |
| 2018-02-22 | $24.44 | $24.44 | 8,706,850 | — | — |
| 2018-02-21 | $24.10 | $24.10 | 10,502,700 | — | — |
| 2018-02-20 | $24.24 | $24.24 | 7,385,600 | — | — |
| 2018-02-16 | $25.38 | $25.38 | 10,180,750 | — | — |
| 2018-02-15 | $25.82 | $25.82 | 11,206,150 | — | — |
| 2018-02-14 | $25.30 | $25.30 | 11,410,400 | — | — |
| 2018-02-13 | $22.58 | $22.58 | 7,555,150 | — | — |
| 2018-02-12 | $22.68 | $22.68 | 15,726,650 | — | — |
| 2018-02-09 | $21.72 | $21.72 | 23,206,600 | — | — |
| 2018-02-08 | $19.16 | $19.16 | 21,864,100 | — | — |
| 2018-02-07 | $24.66 | $24.66 | 18,416,550 | — | — |
| 2018-02-06 | $24.48 | $24.48 | 22,042,600 | — | — |
| 2018-02-05 | $143.64 | $143.64 | 33,671,700 | — | — |
| 2018-02-02 | $211.20 | $211.20 | 13,624,650 | — | — |
| 2018-02-01 | $243.34 | $243.34 | 6,247,400 | — | — |
| 2018-01-31 | $236.22 | $236.22 | 5,450,850 | — | — |
| 2018-01-30 | $231.20 | $231.20 | 10,336,900 | — | — |
| 2018-01-29 | $238.74 | $238.74 | 6,725,800 | — | — |
| 2018-01-26 | $257.74 | $257.74 | 2,787,100 | — | — |
| 2018-01-25 | $255.66 | $255.66 | 4,327,300 | — | — |
| 2018-01-24 | $260.00 | $260.00 | 4,357,000 | — | — |
| 2018-01-23 | $266.96 | $266.96 | 2,672,950 | — | — |
| 2018-01-22 | $271.84 | $271.84 | 2,206,150 | — | — |
| 2018-01-19 | $265.54 | $265.54 | 3,110,600 | — | — |
| 2018-01-18 | $264.60 | $264.60 | 3,978,650 | — | — |
| 2018-01-17 | $265.68 | $265.68 | 3,597,700 | — | — |
| 2018-01-16 | $259.48 | $259.48 | 5,558,750 | — | — |
| 2018-01-12 | $276.38 | $276.38 | 1,666,650 | — | — |
| 2018-01-11 | $276.42 | $276.42 | 1,166,350 | — | — |
| 2018-01-10 | $274.86 | $274.86 | 2,499,900 | — | — |
| 2018-01-09 | $272.14 | $272.14 | 1,747,350 | — | — |
| 2018-01-08 | $275.10 | $275.10 | 1,112,250 | — | — |
| 2018-01-05 | $271.86 | $271.86 | 1,346,200 | — | — |
| 2018-01-04 | $271.78 | $271.78 | 1,418,250 | — | — |
| 2018-01-03 | $271.02 | $271.02 | 1,320,400 | — | — |
| 2018-01-02 | $265.16 | $265.16 | 1,678,600 | — | — |