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
- 2009-08-06 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 | $25.43 | $29.91 | 26,590,000 | — | — |
| 2018-12-28 | $25.36 | $29.83 | 28,702,000 | — | — |
| 2018-12-27 | $25.08 | $29.50 | 37,507,000 | — | — |
| 2018-12-26 | $24.81 | $29.18 | 36,741,000 | — | — |
| 2018-12-24 | $23.38 | $27.50 | 28,494,000 | — | — |
| 2018-12-21 | $24.49 | $28.80 | 102,138,000 | — | — |
| 2018-12-20 | $24.19 | $28.45 | 75,365,000 | — | — |
| 2018-12-19 | $24.39 | $28.68 | 59,728,000 | — | — |
| 2018-12-18 | $24.97 | $29.36 | 51,849,000 | — | — |
| 2018-12-17 | $25.41 | $29.58 | 56,238,000 | — | — |
| 2018-12-14 | $25.48 | $29.66 | 42,727,000 | — | — |
| 2018-12-13 | $25.83 | $30.06 | 54,355,000 | — | — |
| 2018-12-12 | $25.50 | $29.68 | 68,703,000 | — | — |
| 2018-12-11 | $24.68 | $28.73 | 57,730,000 | — | — |
| 2018-12-10 | $23.92 | $27.85 | 43,344,000 | — | — |
| 2018-12-07 | $22.86 | $26.60 | 78,396,000 | — | — |
| 2018-12-06 | $22.72 | $26.45 | 57,859,000 | — | — |
| 2018-12-04 | $23.20 | $27.01 | 36,455,000 | — | — |
| 2018-12-03 | $24.21 | $28.17 | 35,241,000 | — | — |
| 2018-11-30 | $23.74 | $27.63 | 40,083,000 | — | — |
| 2018-11-29 | $23.58 | $27.44 | 17,920,000 | — | — |
| 2018-11-28 | $23.52 | $27.38 | 31,080,000 | — | — |
| 2018-11-27 | $23.58 | $27.45 | 30,406,000 | — | — |
| 2018-11-26 | $23.53 | $27.39 | 28,714,000 | — | — |
| 2018-11-23 | $22.99 | $26.76 | 8,066,000 | — | — |
| 2018-11-21 | $23.00 | $26.77 | 19,926,000 | — | — |
| 2018-11-20 | $22.77 | $26.50 | 32,123,000 | — | — |
| 2018-11-19 | $22.91 | $26.67 | 35,326,000 | — | — |
| 2018-11-16 | $23.76 | $27.65 | 36,005,000 | — | — |
| 2018-11-15 | $23.63 | $27.51 | 36,694,000 | — | — |
| 2018-11-14 | $22.62 | $26.33 | 25,411,000 | — | — |
| 2018-11-13 | $22.48 | $26.17 | 26,697,000 | — | — |
| 2018-11-12 | $22.36 | $26.03 | 50,306,000 | — | — |
| 2018-11-09 | $23.90 | $27.82 | 33,611,000 | — | — |
| 2018-11-08 | $24.03 | $27.96 | 29,796,000 | — | — |
| 2018-11-07 | $23.44 | $27.28 | 29,004,000 | — | — |
| 2018-11-06 | $22.83 | $26.57 | 29,464,000 | — | — |
| 2018-11-05 | $22.01 | $25.62 | 27,609,000 | — | — |
| 2018-11-02 | $22.08 | $25.69 | 40,241,000 | — | — |
| 2018-11-01 | $22.99 | $26.75 | 36,830,000 | — | — |
| 2018-10-31 | $22.35 | $26.01 | 28,146,000 | — | — |
| 2018-10-30 | $22.10 | $25.72 | 29,697,000 | — | — |
| 2018-10-29 | $21.15 | $24.62 | 28,636,000 | — | — |
| 2018-10-26 | $21.32 | $24.81 | 53,324,000 | — | — |
| 2018-10-25 | $22.22 | $25.87 | 35,193,000 | — | — |
| 2018-10-24 | $21.87 | $25.45 | 37,810,000 | — | — |
| 2018-10-23 | $22.91 | $26.66 | 35,990,000 | — | — |
| 2018-10-22 | $22.86 | $26.61 | 25,619,000 | — | — |
| 2018-10-19 | $22.83 | $26.57 | 32,231,000 | — | — |
| 2018-10-18 | $22.80 | $26.54 | 37,442,000 | — | — |
| 2018-10-17 | $23.72 | $27.60 | 20,262,000 | — | — |
| 2018-10-16 | $23.83 | $27.74 | 30,355,000 | — | — |
| 2018-10-15 | $23.25 | $27.06 | 30,099,000 | — | — |
| 2018-10-12 | $23.30 | $27.11 | 32,589,000 | — | — |
| 2018-10-11 | $22.89 | $26.64 | 37,424,000 | — | — |
| 2018-10-10 | $23.18 | $26.98 | 56,327,000 | — | — |
| 2018-10-09 | $24.47 | $28.48 | 24,675,000 | — | — |
| 2018-10-08 | $24.14 | $28.09 | 33,397,000 | — | — |
| 2018-10-05 | $24.42 | $28.42 | 33,860,000 | — | — |
| 2018-10-04 | $24.82 | $28.88 | 25,660,000 | — | — |
| 2018-10-03 | $24.94 | $29.03 | 19,607,000 | — | — |
| 2018-10-02 | $24.81 | $28.88 | 24,888,000 | — | — |
| 2018-10-01 | $24.95 | $29.04 | 27,709,000 | — | — |
| 2018-09-28 | $24.67 | $28.72 | 26,739,000 | — | — |
| 2018-09-27 | $24.65 | $28.68 | 29,572,000 | — | — |
| 2018-09-26 | $24.54 | $28.56 | 33,428,000 | — | — |
| 2018-09-25 | $24.76 | $28.82 | 47,037,000 | — | — |
| 2018-09-24 | $24.95 | $29.03 | 45,326,000 | — | — |
| 2018-09-21 | $24.81 | $28.88 | 135,321,000 | — | — |
| 2018-09-20 | $24.49 | $28.51 | 39,986,000 | — | — |
| 2018-09-19 | $24.18 | $28.14 | 31,160,000 | — | — |
| 2018-09-18 | $23.97 | $27.90 | 50,511,000 | — | — |
| 2018-09-17 | $23.48 | $27.13 | 36,739,000 | — | — |
| 2018-09-14 | $23.63 | $27.30 | 28,095,000 | — | — |
| 2018-09-13 | $23.54 | $27.20 | 43,757,000 | — | — |
| 2018-09-12 | $22.99 | $26.56 | 53,077,000 | — | — |
| 2018-09-11 | $23.25 | $26.86 | 60,755,000 | — | — |
| 2018-09-10 | $24.06 | $27.79 | 60,880,000 | — | — |
| 2018-09-07 | $23.26 | $26.87 | 104,703,000 | — | — |
| 2018-09-06 | $21.60 | $24.95 | 62,509,000 | — | — |
| 2018-09-05 | $22.14 | $25.58 | 37,194,000 | — | — |
| 2018-09-04 | $21.94 | $25.35 | 36,663,000 | — | — |
| 2018-08-31 | $21.90 | $25.30 | 27,623,000 | — | — |
| 2018-08-30 | $21.67 | $25.03 | 26,529,000 | — | — |
| 2018-08-29 | $21.50 | $24.84 | 18,125,000 | — | — |
| 2018-08-28 | $21.44 | $24.77 | 24,340,000 | — | — |
| 2018-08-27 | $21.30 | $24.60 | 28,213,000 | — | — |
| 2018-08-24 | $20.90 | $24.14 | 20,541,000 | — | — |
| 2018-08-23 | $20.56 | $23.75 | 35,578,000 | — | — |
| 2018-08-22 | $20.75 | $23.97 | 26,890,000 | — | — |
| 2018-08-21 | $21.05 | $24.32 | 29,952,000 | — | — |
| 2018-08-20 | $20.67 | $23.88 | 54,489,000 | — | — |
| 2018-08-17 | $20.93 | $24.17 | 39,093,000 | — | — |
| 2018-08-16 | $20.87 | $24.11 | 29,239,000 | — | — |
| 2018-08-15 | $20.66 | $23.86 | 41,132,000 | — | — |
| 2018-08-14 | $20.73 | $23.95 | 36,327,000 | — | — |
| 2018-08-13 | $21.11 | $24.38 | 29,842,000 | — | — |
| 2018-08-10 | $21.22 | $24.52 | 37,017,000 | — | — |
| 2018-08-09 | $21.66 | $25.02 | 27,563,000 | — | — |
| 2018-08-08 | $21.95 | $25.35 | 15,801,000 | — | — |
| 2018-08-07 | $22.03 | $25.45 | 29,798,000 | — | — |
| 2018-08-06 | $21.70 | $25.06 | 22,638,000 | — | — |
| 2018-08-03 | $21.78 | $25.16 | 24,832,000 | — | — |
| 2018-08-02 | $21.64 | $24.99 | 40,312,000 | — | — |
| 2018-08-01 | $21.68 | $25.04 | 42,669,000 | — | — |
| 2018-07-31 | $22.18 | $25.62 | 63,860,000 | — | — |
| 2018-07-30 | $22.52 | $26.01 | 75,275,000 | — | — |
| 2018-07-27 | $22.11 | $25.54 | 79,443,000 | — | — |
| 2018-07-26 | $22.32 | $25.78 | 85,069,000 | — | — |
| 2018-07-25 | $22.60 | $26.10 | 92,271,000 | — | — |
| 2018-07-24 | $21.73 | $25.11 | 81,158,000 | — | — |
| 2018-07-23 | $21.67 | $25.04 | 82,211,000 | — | — |
| 2018-07-20 | $21.03 | $24.30 | 62,893,000 | — | — |
| 2018-07-19 | $21.04 | $24.30 | 63,247,000 | — | — |
| 2018-07-18 | $20.88 | $24.12 | 80,834,000 | — | — |
| 2018-07-17 | $20.83 | $24.06 | 110,827,000 | — | — |
| 2018-07-16 | $20.33 | $23.48 | 102,277,000 | — | — |
| 2018-07-13 | $20.25 | $23.39 | 161,678,000 | — | — |
| 2018-07-12 | $21.00 | $24.26 | 435,083,000 | — | — |
| 2018-07-11 | $24.34 | $28.12 | 35,761,000 | — | — |
| 2018-07-10 | $25.06 | $28.94 | 16,413,000 | — | — |
| 2018-07-09 | $24.74 | $28.58 | 17,955,000 | — | — |
| 2018-07-06 | $24.77 | $28.61 | 23,112,000 | — | — |
| 2018-07-05 | $24.54 | $28.35 | 25,299,000 | — | — |
| 2018-07-03 | $23.93 | $27.64 | 11,591,000 | — | — |
| 2018-07-02 | $24.21 | $27.96 | 33,369,000 | — | — |
| 2018-06-29 | $24.26 | $28.03 | 42,794,000 | — | — |
| 2018-06-28 | $24.49 | $28.29 | 33,238,000 | — | — |
| 2018-06-27 | $24.71 | $28.55 | 24,720,000 | — | — |
| 2018-06-26 | $25.15 | $29.06 | 24,233,000 | — | — |
| 2018-06-25 | $25.24 | $29.16 | 29,705,000 | — | — |
| 2018-06-22 | $25.97 | $30.00 | 52,412,000 | — | — |
| 2018-06-21 | $25.97 | $29.99 | 18,186,000 | — | — |
| 2018-06-20 | $26.12 | $30.18 | 24,951,000 | — | — |
| 2018-06-19 | $26.09 | $30.14 | 36,221,000 | — | — |
| 2018-06-18 | $26.45 | $30.15 | 30,191,000 | — | — |
| 2018-06-15 | $27.02 | $30.80 | 60,969,000 | — | — |
| 2018-06-14 | $26.85 | $30.60 | 37,042,000 | — | — |
| 2018-06-13 | $26.36 | $30.05 | 34,868,000 | — | — |
| 2018-06-12 | $26.14 | $29.80 | 27,594,000 | — | — |
| 2018-06-11 | $26.08 | $29.73 | 31,859,000 | — | — |
| 2018-06-08 | $25.80 | $29.41 | 73,694,000 | — | — |
| 2018-06-07 | $26.47 | $30.17 | 46,077,000 | — | — |
| 2018-06-06 | $26.35 | $30.04 | 37,465,000 | — | — |
| 2018-06-05 | $25.93 | $29.55 | 42,374,000 | — | — |
| 2018-06-04 | $25.84 | $29.45 | 25,886,000 | — | — |
| 2018-06-01 | $25.63 | $29.22 | 26,360,000 | — | — |
| 2018-05-31 | $25.21 | $28.73 | 34,698,000 | — | — |
| 2018-05-30 | $24.94 | $28.43 | 26,844,000 | — | — |
| 2018-05-29 | $24.97 | $28.46 | 28,281,000 | — | — |
| 2018-05-25 | $25.00 | $28.50 | 32,214,000 | — | — |
| 2018-05-24 | $24.35 | $27.76 | 22,799,000 | — | — |
| 2018-05-23 | $24.06 | $27.42 | 23,454,000 | — | — |
| 2018-05-22 | $23.85 | $27.19 | 19,218,000 | — | — |
| 2018-05-21 | $23.91 | $27.25 | 25,720,000 | — | — |
| 2018-05-18 | $23.60 | $26.90 | 25,262,000 | — | — |
| 2018-05-17 | $23.95 | $27.29 | 22,825,000 | — | — |
| 2018-05-16 | $24.05 | $27.42 | 29,330,000 | — | — |
| 2018-05-15 | $24.16 | $27.54 | 24,984,000 | — | — |
| 2018-05-14 | $24.48 | $27.90 | 27,580,000 | — | — |
| 2018-05-11 | $24.34 | $27.74 | 24,052,000 | — | — |
| 2018-05-10 | $24.35 | $27.76 | 25,747,000 | — | — |
| 2018-05-09 | $23.81 | $27.14 | 35,031,000 | — | — |
| 2018-05-08 | $23.89 | $27.23 | 40,149,000 | — | — |
| 2018-05-07 | $23.60 | $26.90 | 36,953,000 | — | — |
| 2018-05-04 | $23.05 | $26.28 | 51,303,000 | — | — |
| 2018-05-03 | $22.53 | $25.68 | 58,011,000 | — | — |
| 2018-05-02 | $22.87 | $26.07 | 52,950,000 | — | — |
| 2018-05-01 | $23.04 | $26.26 | 44,947,000 | — | — |
| 2018-04-30 | $22.94 | $26.15 | 39,682,000 | — | — |
| 2018-04-27 | $23.28 | $26.53 | 27,211,000 | — | — |
| 2018-04-26 | $23.04 | $26.27 | 32,751,000 | — | — |
| 2018-04-25 | $22.90 | $26.10 | 34,023,000 | — | — |
| 2018-04-24 | $22.84 | $26.03 | 44,889,000 | — | — |
| 2018-04-23 | $23.34 | $26.61 | 31,337,000 | — | — |
| 2018-04-20 | $23.71 | $27.03 | 41,530,000 | — | — |
| 2018-04-19 | $24.29 | $27.68 | 50,141,000 | — | — |
| 2018-04-18 | $24.96 | $28.45 | 20,511,000 | — | — |
| 2018-04-17 | $25.17 | $28.70 | 25,084,000 | — | — |
| 2018-04-16 | $24.94 | $28.43 | 25,172,000 | — | — |
| 2018-04-13 | $24.69 | $28.15 | 48,312,000 | — | — |
| 2018-04-12 | $23.94 | $27.29 | 41,036,000 | — | — |
| 2018-04-11 | $24.03 | $27.39 | 19,922,000 | — | — |
| 2018-04-10 | $23.98 | $27.33 | 33,244,000 | — | — |
| 2018-04-09 | $23.47 | $26.76 | 37,494,000 | — | — |
| 2018-04-06 | $22.89 | $26.09 | 30,248,000 | — | — |
| 2018-04-05 | $23.63 | $26.94 | 35,798,000 | — | — |
| 2018-04-04 | $23.70 | $27.01 | 37,720,000 | — | — |
| 2018-04-03 | $23.68 | $26.99 | 45,569,000 | — | — |
| 2018-04-02 | $22.77 | $25.95 | 53,088,000 | — | — |
| 2018-03-29 | $23.57 | $26.86 | 46,874,000 | — | — |
| 2018-03-28 | $23.67 | $26.98 | 41,744,000 | — | — |
| 2018-03-27 | $24.44 | $27.86 | 63,917,000 | — | — |
| 2018-03-26 | $24.77 | $28.24 | 48,713,000 | — | — |
| 2018-03-23 | $24.25 | $27.64 | 59,070,000 | — | — |
| 2018-03-22 | $24.36 | $27.76 | 43,078,000 | — | — |
| 2018-03-21 | $24.60 | $28.04 | 54,912,000 | — | — |
| 2018-03-20 | $24.24 | $27.23 | 61,918,000 | — | — |
| 2018-03-19 | $24.50 | $27.52 | 71,267,000 | — | — |
| 2018-03-16 | $25.49 | $28.63 | 113,955,000 | — | — |
| 2018-03-15 | $26.78 | $30.08 | 57,990,000 | — | — |
| 2018-03-14 | $26.06 | $29.28 | 39,619,000 | — | — |
| 2018-03-13 | $26.12 | $29.35 | 66,855,000 | — | — |
| 2018-03-12 | $26.28 | $29.53 | 53,881,000 | — | — |
| 2018-03-09 | $25.38 | $28.51 | 30,782,000 | — | — |
| 2018-03-08 | $24.70 | $27.74 | 33,554,000 | — | — |
| 2018-03-07 | $24.71 | $27.75 | 31,549,000 | — | — |
| 2018-03-06 | $25.10 | $28.19 | 30,030,000 | — | — |
| 2018-03-05 | $24.70 | $27.75 | 25,900,000 | — | — |
| 2018-03-02 | $25.09 | $28.18 | 27,402,000 | — | — |
| 2018-03-01 | $24.33 | $27.33 | 26,044,000 | — | — |
| 2018-02-28 | $24.65 | $27.69 | 28,834,000 | — | — |
| 2018-02-27 | $25.18 | $28.29 | 21,176,000 | — | — |
| 2018-02-26 | $25.30 | $28.42 | 28,878,000 | — | — |
| 2018-02-23 | $25.37 | $28.50 | 18,280,000 | — | — |
| 2018-02-22 | $24.93 | $28.01 | 19,342,000 | — | — |
| 2018-02-21 | $24.86 | $27.93 | 28,156,000 | — | — |
| 2018-02-20 | $24.96 | $28.04 | 41,693,000 | — | — |
| 2018-02-16 | $24.89 | $27.96 | 32,639,000 | — | — |
| 2018-02-15 | $25.18 | $28.29 | 25,540,000 | — | — |
| 2018-02-14 | $24.77 | $27.82 | 25,491,000 | — | — |
| 2018-02-13 | $24.59 | $27.62 | 23,719,000 | — | — |
| 2018-02-12 | $24.44 | $27.46 | 35,063,000 | — | — |
| 2018-02-09 | $23.55 | $26.46 | 43,282,000 | — | — |
| 2018-02-08 | $22.96 | $25.79 | 43,200,000 | — | — |
| 2018-02-07 | $23.74 | $26.67 | 40,475,000 | — | — |
| 2018-02-06 | $24.04 | $27.01 | 77,744,000 | — | — |
| 2018-02-05 | $22.81 | $25.63 | 70,776,000 | — | — |
| 2018-02-02 | $23.55 | $26.45 | 58,352,000 | — | — |
| 2018-02-01 | $23.88 | $26.83 | 66,851,000 | — | — |
| 2018-01-31 | $24.80 | $27.86 | 80,482,000 | — | — |
| 2018-01-30 | $24.10 | $27.07 | 46,002,000 | — | — |
| 2018-01-29 | $24.55 | $27.58 | 50,401,000 | — | — |
| 2018-01-26 | $25.08 | $28.17 | 49,014,000 | — | — |
| 2018-01-25 | $24.73 | $27.78 | 59,520,000 | — | — |
| 2018-01-24 | $25.69 | $28.86 | 45,405,000 | — | — |
| 2018-01-23 | $26.29 | $29.54 | 35,398,000 | — | — |
| 2018-01-22 | $26.21 | $29.45 | 27,230,000 | — | — |
| 2018-01-19 | $26.64 | $29.93 | 29,963,000 | — | — |
| 2018-01-18 | $26.98 | $30.31 | 30,319,000 | — | — |
| 2018-01-17 | $26.58 | $29.86 | 37,365,000 | — | — |
| 2018-01-16 | $26.33 | $29.57 | 33,528,000 | — | — |
| 2018-01-12 | $26.43 | $29.69 | 19,881,000 | — | — |
| 2018-01-11 | $26.35 | $29.60 | 17,726,000 | — | — |
| 2018-01-10 | $26.28 | $29.53 | 31,607,000 | — | — |
| 2018-01-09 | $26.85 | $30.16 | 26,027,000 | — | — |
| 2018-01-08 | $27.23 | $30.59 | 20,971,000 | — | — |
| 2018-01-05 | $27.16 | $30.51 | 28,633,000 | — | — |
| 2018-01-04 | $27.00 | $30.34 | 19,067,000 | — | — |
| 2018-01-03 | $26.99 | $30.33 | 31,161,000 | — | — |
| 2018-01-02 | $26.70 | $30.00 | 33,135,000 | — | — |