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
- 1999-11-29 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 | $21.77 | $32.39 | 1,132,000 | — | — |
| 2018-12-28 | $21.94 | $32.64 | 1,101,900 | — | — |
| 2018-12-27 | $22.30 | $33.18 | 948,500 | — | — |
| 2018-12-26 | $22.17 | $32.99 | 1,072,200 | — | — |
| 2018-12-24 | $21.21 | $31.56 | 649,600 | — | — |
| 2018-12-21 | $21.74 | $32.35 | 3,734,600 | — | — |
| 2018-12-20 | $22.00 | $32.73 | 1,219,200 | — | — |
| 2018-12-19 | $22.34 | $33.24 | 1,075,900 | — | — |
| 2018-12-18 | $23.07 | $34.32 | 866,100 | — | — |
| 2018-12-17 | $22.82 | $33.95 | 1,639,300 | — | — |
| 2018-12-14 | $23.38 | $34.79 | 1,550,100 | — | — |
| 2018-12-13 | $24.61 | $36.62 | 1,119,400 | — | — |
| 2018-12-12 | $25.13 | $37.39 | 683,400 | — | — |
| 2018-12-11 | $24.68 | $36.72 | 1,052,500 | — | — |
| 2018-12-10 | $24.59 | $36.59 | 1,015,200 | — | — |
| 2018-12-07 | $24.91 | $37.06 | 1,353,400 | — | — |
| 2018-12-06 | $25.90 | $38.54 | 1,370,300 | — | — |
| 2018-12-04 | $25.74 | $38.30 | 1,196,900 | — | — |
| 2018-12-03 | $26.92 | $40.05 | 839,600 | — | — |
| 2018-11-30 | $26.26 | $39.07 | 825,000 | — | — |
| 2018-11-29 | $26.21 | $39.00 | 778,900 | — | — |
| 2018-11-28 | $26.47 | $39.38 | 820,700 | — | — |
| 2018-11-27 | $25.25 | $37.57 | 826,700 | — | — |
| 2018-11-26 | $25.98 | $38.65 | 907,800 | — | — |
| 2018-11-23 | $25.58 | $38.06 | 475,600 | — | — |
| 2018-11-21 | $26.06 | $38.77 | 686,000 | — | — |
| 2018-11-20 | $25.18 | $37.46 | 1,671,800 | — | — |
| 2018-11-19 | $25.99 | $38.67 | 1,253,700 | — | — |
| 2018-11-16 | $26.97 | $40.13 | 1,154,700 | — | — |
| 2018-11-15 | $27.37 | $40.72 | 820,600 | — | — |
| 2018-11-14 | $26.86 | $39.96 | 855,400 | — | — |
| 2018-11-13 | $27.12 | $40.35 | 784,300 | — | — |
| 2018-11-12 | $26.92 | $40.05 | 1,023,300 | — | — |
| 2018-11-09 | $27.12 | $40.35 | 1,320,700 | — | — |
| 2018-11-08 | $27.08 | $40.29 | 2,528,700 | — | — |
| 2018-11-07 | $28.23 | $42.00 | 1,569,500 | — | — |
| 2018-11-06 | $28.28 | $42.08 | 1,612,600 | — | — |
| 2018-11-05 | $27.74 | $41.27 | 1,398,700 | — | — |
| 2018-11-02 | $27.51 | $40.93 | 1,260,900 | — | — |
| 2018-11-01 | $26.94 | $40.08 | 1,530,600 | — | — |
| 2018-10-31 | $25.89 | $38.52 | 1,559,100 | — | — |
| 2018-10-30 | $25.00 | $37.20 | 1,520,200 | — | — |
| 2018-10-29 | $25.21 | $37.51 | 1,415,300 | — | — |
| 2018-10-26 | $25.26 | $37.58 | 1,709,300 | — | — |
| 2018-10-25 | $25.77 | $38.34 | 2,066,000 | — | — |
| 2018-10-24 | $25.02 | $37.23 | 3,269,900 | — | — |
| 2018-10-23 | $26.75 | $39.80 | 5,881,500 | — | — |
| 2018-10-22 | $26.82 | $39.90 | 1,769,800 | — | — |
| 2018-10-19 | $26.75 | $39.80 | 1,942,800 | — | — |
| 2018-10-18 | $27.02 | $40.20 | 2,153,400 | — | — |
| 2018-10-17 | $27.91 | $41.53 | 818,100 | — | — |
| 2018-10-16 | $27.80 | $41.36 | 848,700 | — | — |
| 2018-10-15 | $27.17 | $40.42 | 888,300 | — | — |
| 2018-10-12 | $27.09 | $40.31 | 1,388,700 | — | — |
| 2018-10-11 | $26.99 | $40.16 | 1,662,100 | — | — |
| 2018-10-10 | $27.64 | $41.12 | 1,863,200 | — | — |
| 2018-10-09 | $28.62 | $42.58 | 1,205,200 | — | — |
| 2018-10-08 | $28.57 | $42.51 | 1,015,100 | — | — |
| 2018-10-05 | $28.30 | $42.11 | 921,700 | — | — |
| 2018-10-04 | $28.25 | $42.03 | 1,135,300 | — | — |
| 2018-10-03 | $28.53 | $42.45 | 2,336,000 | — | — |
| 2018-10-02 | $29.29 | $43.58 | 1,560,800 | — | — |
| 2018-10-01 | $29.47 | $43.85 | 1,188,100 | — | — |
| 2018-09-28 | $29.55 | $43.97 | 1,789,000 | — | — |
| 2018-09-27 | $29.75 | $44.26 | 1,010,600 | — | — |
| 2018-09-26 | $29.46 | $43.83 | 1,387,500 | — | — |
| 2018-09-25 | $29.71 | $44.20 | 1,841,600 | — | — |
| 2018-09-24 | $29.07 | $43.25 | 2,757,900 | — | — |
| 2018-09-21 | $28.66 | $42.64 | 2,340,500 | — | — |
| 2018-09-20 | $28.51 | $42.42 | 1,532,200 | — | — |
| 2018-09-19 | $28.19 | $41.94 | 1,694,700 | — | — |
| 2018-09-18 | $27.78 | $41.33 | 2,032,800 | — | — |
| 2018-09-17 | $27.12 | $40.35 | 1,432,500 | — | — |
| 2018-09-14 | $26.74 | $39.79 | 2,595,800 | — | — |
| 2018-09-13 | $25.79 | $38.37 | 1,526,600 | — | — |
| 2018-09-12 | $25.36 | $37.73 | 1,269,500 | — | — |
| 2018-09-11 | $25.03 | $37.24 | 1,891,300 | — | — |
| 2018-09-10 | $25.18 | $37.46 | 872,800 | — | — |
| 2018-09-07 | $25.45 | $37.87 | 847,000 | — | — |
| 2018-09-06 | $25.86 | $38.48 | 893,200 | — | — |
| 2018-09-05 | $25.80 | $38.39 | 2,021,300 | — | — |
| 2018-09-04 | $26.41 | $39.29 | 1,483,600 | — | — |
| 2018-08-31 | $27.03 | $40.22 | 828,600 | — | — |
| 2018-08-30 | $27.09 | $40.31 | 795,500 | — | — |
| 2018-08-29 | $27.32 | $40.65 | 975,800 | — | — |
| 2018-08-28 | $26.77 | $39.83 | 2,107,500 | — | — |
| 2018-08-27 | $26.63 | $39.62 | 1,142,000 | — | — |
| 2018-08-24 | $26.14 | $38.89 | 929,900 | — | — |
| 2018-08-23 | $25.74 | $38.30 | 884,300 | — | — |
| 2018-08-22 | $26.47 | $39.38 | 634,900 | — | — |
| 2018-08-21 | $26.25 | $39.06 | 1,237,800 | — | — |
| 2018-08-20 | $25.92 | $38.57 | 1,167,200 | — | — |
| 2018-08-17 | $25.71 | $38.25 | 1,172,300 | — | — |
| 2018-08-16 | $25.40 | $37.79 | 1,731,800 | — | — |
| 2018-08-15 | $24.43 | $36.35 | 2,813,700 | — | — |
| 2018-08-14 | $26.39 | $39.26 | 714,800 | — | — |
| 2018-08-13 | $25.97 | $38.64 | 1,071,600 | — | — |
| 2018-08-10 | $26.58 | $39.55 | 965,800 | — | — |
| 2018-08-09 | $26.82 | $39.90 | 1,010,100 | — | — |
| 2018-08-08 | $27.13 | $40.37 | 1,560,100 | — | — |
| 2018-08-07 | $27.12 | $40.35 | 678,500 | — | — |
| 2018-08-06 | $27.37 | $40.72 | 877,300 | — | — |
| 2018-08-03 | $27.28 | $40.59 | 921,900 | — | — |
| 2018-08-02 | $27.75 | $41.29 | 988,400 | — | — |
| 2018-08-01 | $27.77 | $41.32 | 1,181,400 | — | — |
| 2018-07-31 | $27.80 | $41.36 | 1,359,400 | — | — |
| 2018-07-30 | $27.87 | $41.47 | 1,673,500 | — | — |
| 2018-07-27 | $28.16 | $41.90 | 1,388,000 | — | — |
| 2018-07-26 | $28.88 | $42.97 | 2,685,400 | — | — |
| 2018-07-25 | $28.58 | $42.52 | 3,435,500 | — | — |
| 2018-07-24 | $28.67 | $42.66 | 6,382,200 | — | — |
| 2018-07-23 | $26.80 | $39.87 | 1,820,400 | — | — |
| 2018-07-20 | $26.65 | $39.65 | 1,582,500 | — | — |
| 2018-07-19 | $26.56 | $39.52 | 1,382,600 | — | — |
| 2018-07-18 | $26.94 | $40.08 | 2,077,500 | — | — |
| 2018-07-17 | $26.71 | $39.74 | 915,100 | — | — |
| 2018-07-16 | $26.27 | $39.09 | 1,930,900 | — | — |
| 2018-07-13 | $26.76 | $39.81 | 1,776,100 | — | — |
| 2018-07-12 | $26.48 | $39.40 | 1,020,000 | — | — |
| 2018-07-11 | $26.16 | $38.92 | 1,262,400 | — | — |
| 2018-07-10 | $26.32 | $39.16 | 949,600 | — | — |
| 2018-07-09 | $26.35 | $39.20 | 598,800 | — | — |
| 2018-07-06 | $25.88 | $38.51 | 1,096,600 | — | — |
| 2018-07-05 | $25.41 | $37.81 | 794,800 | — | — |
| 2018-07-03 | $24.97 | $37.15 | 527,600 | — | — |
| 2018-07-02 | $25.25 | $37.57 | 1,167,000 | — | — |
| 2018-06-29 | $25.12 | $37.37 | 1,895,400 | — | — |
| 2018-06-28 | $25.11 | $37.36 | 1,052,500 | — | — |
| 2018-06-27 | $25.23 | $37.54 | 1,709,700 | — | — |
| 2018-06-26 | $25.16 | $37.43 | 1,498,900 | — | — |
| 2018-06-25 | $24.83 | $36.94 | 3,410,500 | — | — |
| 2018-06-22 | $27.31 | $40.63 | 2,079,100 | — | — |
| 2018-06-21 | $27.34 | $40.68 | 1,175,700 | — | — |
| 2018-06-20 | $27.96 | $41.60 | 1,306,900 | — | — |
| 2018-06-19 | $27.24 | $40.53 | 2,357,800 | — | — |
| 2018-06-18 | $28.20 | $41.96 | 2,306,100 | — | — |
| 2018-06-15 | $27.78 | $41.33 | 2,587,000 | — | — |
| 2018-06-14 | $28.17 | $41.91 | 1,130,800 | — | — |
| 2018-06-13 | $28.48 | $42.37 | 9,786,800 | — | — |
| 2018-06-12 | $28.88 | $42.97 | 1,615,100 | — | — |
| 2018-06-11 | $29.16 | $43.39 | 1,554,700 | — | — |
| 2018-06-08 | $28.72 | $42.73 | 1,315,500 | — | — |
| 2018-06-07 | $29.01 | $43.16 | 1,048,300 | — | — |
| 2018-06-06 | $29.52 | $43.92 | 1,403,900 | — | — |
| 2018-06-05 | $28.76 | $42.79 | 1,087,600 | — | — |
| 2018-06-04 | $28.23 | $42.00 | 1,108,700 | — | — |
| 2018-06-01 | $28.76 | $42.79 | 3,551,000 | — | — |
| 2018-05-31 | $28.52 | $42.43 | 2,437,100 | — | — |
| 2018-05-30 | $28.17 | $41.91 | 2,037,300 | — | — |
| 2018-05-29 | $26.97 | $40.13 | 1,159,900 | — | — |
| 2018-05-25 | $27.35 | $40.69 | 1,231,300 | — | — |
| 2018-05-24 | $28.14 | $41.87 | 823,300 | — | — |
| 2018-05-23 | $28.31 | $42.12 | 1,079,500 | — | — |
| 2018-05-22 | $28.28 | $42.08 | 801,700 | — | — |
| 2018-05-21 | $28.45 | $42.33 | 738,000 | — | — |
| 2018-05-18 | $28.55 | $42.48 | 784,200 | — | — |
| 2018-05-17 | $28.74 | $42.76 | 997,900 | — | — |
| 2018-05-16 | $28.83 | $42.89 | 1,215,700 | — | — |
| 2018-05-15 | $28.16 | $41.90 | 1,047,700 | — | — |
| 2018-05-14 | $28.13 | $41.85 | 683,900 | — | — |
| 2018-05-11 | $28.40 | $42.26 | 685,300 | — | — |
| 2018-05-10 | $28.33 | $42.15 | 1,250,200 | — | — |
| 2018-05-09 | $28.23 | $42.00 | 1,358,900 | — | — |
| 2018-05-08 | $28.42 | $42.28 | 1,842,600 | — | — |
| 2018-05-07 | $28.50 | $42.40 | 1,833,800 | — | — |
| 2018-05-04 | $27.83 | $41.41 | 2,949,400 | — | — |
| 2018-05-03 | $26.92 | $40.05 | 1,472,300 | — | — |
| 2018-05-02 | $26.34 | $39.19 | 1,642,000 | — | — |
| 2018-05-01 | $26.16 | $38.92 | 1,706,000 | — | — |
| 2018-04-30 | $26.57 | $39.53 | 1,444,400 | — | — |
| 2018-04-27 | $26.99 | $40.16 | 1,796,100 | — | — |
| 2018-04-26 | $27.41 | $40.78 | 1,330,100 | — | — |
| 2018-04-25 | $27.07 | $40.28 | 2,213,100 | — | — |
| 2018-04-24 | $27.62 | $41.09 | 5,825,300 | — | — |
| 2018-04-23 | $25.90 | $38.54 | 2,486,700 | — | — |
| 2018-04-20 | $25.94 | $38.59 | 1,101,500 | — | — |
| 2018-04-19 | $26.31 | $39.15 | 1,557,000 | — | — |
| 2018-04-18 | $26.29 | $39.12 | 1,640,200 | — | — |
| 2018-04-17 | $25.85 | $38.46 | 1,467,100 | — | — |
| 2018-04-16 | $25.88 | $38.51 | 1,371,200 | — | — |
| 2018-04-13 | $25.75 | $38.31 | 2,626,500 | — | — |
| 2018-04-12 | $25.11 | $37.36 | 838,800 | — | — |
| 2018-04-11 | $24.96 | $37.14 | 838,700 | — | — |
| 2018-04-10 | $25.20 | $37.49 | 1,683,300 | — | — |
| 2018-04-09 | $24.35 | $36.23 | 1,550,400 | — | — |
| 2018-04-06 | $23.85 | $35.49 | 1,841,900 | — | — |
| 2018-04-05 | $24.75 | $36.82 | 905,000 | — | — |
| 2018-04-04 | $23.93 | $35.60 | 1,266,100 | — | — |
| 2018-04-03 | $23.68 | $35.23 | 1,876,200 | — | — |
| 2018-04-02 | $23.37 | $34.77 | 2,164,200 | — | — |
| 2018-03-29 | $23.68 | $35.23 | 2,920,700 | — | — |
| 2018-03-28 | $22.79 | $33.91 | 2,019,600 | — | — |
| 2018-03-27 | $23.36 | $34.76 | 2,355,500 | — | — |
| 2018-03-26 | $23.62 | $35.14 | 1,699,300 | — | — |
| 2018-03-23 | $23.35 | $34.74 | 2,213,900 | — | — |
| 2018-03-22 | $24.14 | $35.92 | 2,204,400 | — | — |
| 2018-03-21 | $25.75 | $38.31 | 1,703,100 | — | — |
| 2018-03-20 | $25.84 | $38.45 | 2,305,400 | — | — |
| 2018-03-19 | $26.60 | $39.58 | 1,546,500 | — | — |
| 2018-03-16 | $27.08 | $40.29 | 2,008,900 | — | — |
| 2018-03-15 | $27.02 | $40.20 | 872,700 | — | — |
| 2018-03-14 | $27.55 | $40.99 | 813,900 | — | — |
| 2018-03-13 | $28.05 | $41.73 | 908,000 | — | — |
| 2018-03-12 | $28.60 | $42.55 | 1,332,900 | — | — |
| 2018-03-09 | $28.24 | $42.02 | 1,585,200 | — | — |
| 2018-03-08 | $27.58 | $41.04 | 1,037,700 | — | — |
| 2018-03-07 | $27.78 | $41.33 | 1,185,100 | — | — |
| 2018-03-06 | $27.71 | $41.23 | 1,321,200 | — | — |
| 2018-03-05 | $27.00 | $40.17 | 1,688,300 | — | — |
| 2018-03-02 | $26.59 | $39.56 | 2,357,700 | — | — |
| 2018-03-01 | $25.61 | $38.10 | 2,132,800 | — | — |
| 2018-02-28 | $25.91 | $38.55 | 1,114,700 | — | — |
| 2018-02-27 | $27.03 | $40.22 | 920,200 | — | — |
| 2018-02-26 | $26.99 | $40.16 | 1,631,900 | — | — |
| 2018-02-23 | $27.26 | $40.56 | 1,276,400 | — | — |
| 2018-02-22 | $26.63 | $39.62 | 1,529,600 | — | — |
| 2018-02-21 | $25.90 | $38.54 | 1,724,100 | — | — |
| 2018-02-20 | $25.79 | $38.37 | 4,286,700 | — | — |
| 2018-02-16 | $27.82 | $41.39 | 2,292,900 | — | — |
| 2018-02-15 | $28.11 | $41.82 | 1,233,900 | — | — |
| 2018-02-14 | $27.99 | $41.65 | 1,993,300 | — | — |
| 2018-02-13 | $26.92 | $40.05 | 1,162,000 | — | — |
| 2018-02-12 | $26.63 | $39.62 | 1,093,400 | — | — |
| 2018-02-09 | $26.25 | $39.06 | 2,221,600 | — | — |
| 2018-02-08 | $25.40 | $37.79 | 2,342,800 | — | — |
| 2018-02-07 | $25.87 | $38.49 | 2,031,500 | — | — |
| 2018-02-06 | $25.86 | $38.48 | 1,989,000 | — | — |
| 2018-02-05 | $25.16 | $37.43 | 1,649,200 | — | — |
| 2018-02-02 | $26.34 | $39.19 | 1,754,700 | — | — |
| 2018-02-01 | $27.41 | $40.78 | 1,782,700 | — | — |
| 2018-01-31 | $26.96 | $40.11 | 2,212,200 | — | — |
| 2018-01-30 | $27.58 | $41.04 | 1,630,100 | — | — |
| 2018-01-29 | $28.55 | $42.48 | 1,248,900 | — | — |
| 2018-01-26 | $28.51 | $42.42 | 1,244,600 | — | — |
| 2018-01-25 | $28.17 | $41.91 | 2,386,700 | — | — |
| 2018-01-24 | $28.74 | $42.76 | 2,935,500 | — | — |
| 2018-01-23 | $29.77 | $44.29 | 6,676,000 | — | — |
| 2018-01-22 | $28.19 | $41.94 | 4,078,500 | — | — |
| 2018-01-19 | $28.17 | $41.91 | 1,544,500 | — | — |
| 2018-01-18 | $28.23 | $42.00 | 1,700,300 | — | — |
| 2018-01-17 | $27.97 | $41.62 | 2,329,000 | — | — |
| 2018-01-16 | $27.73 | $41.26 | 2,761,900 | — | — |
| 2018-01-12 | $28.70 | $42.70 | 3,446,300 | — | — |
| 2018-01-11 | $29.14 | $43.36 | 3,223,700 | — | — |
| 2018-01-10 | $27.39 | $40.75 | 1,542,800 | — | — |
| 2018-01-09 | $27.25 | $40.54 | 1,856,400 | — | — |
| 2018-01-08 | $27.26 | $40.56 | 3,890,800 | — | — |
| 2018-01-05 | $26.67 | $39.68 | 1,316,800 | — | — |
| 2018-01-04 | $26.64 | $39.64 | 2,419,800 | — | — |
| 2018-01-03 | $26.11 | $38.85 | 2,195,300 | — | — |
| 2018-01-02 | $25.62 | $38.12 | 2,551,300 | — | — |