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
- 1980-11-03 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 | $20.71 | $58.63 | 10,335,000 | — | — |
| 2018-12-28 | $20.69 | $58.59 | 10,248,300 | — | — |
| 2018-12-27 | $20.69 | $58.57 | 12,511,500 | — | — |
| 2018-12-26 | $20.57 | $58.25 | 15,203,400 | — | — |
| 2018-12-24 | $19.59 | $55.45 | 9,111,900 | — | — |
| 2018-12-21 | $20.23 | $57.28 | 30,012,900 | — | — |
| 2018-12-20 | $20.54 | $58.14 | 25,472,700 | — | — |
| 2018-12-19 | $20.68 | $58.56 | 21,965,700 | — | — |
| 2018-12-18 | $21.30 | $60.29 | 19,406,400 | — | — |
| 2018-12-17 | $21.56 | $61.04 | 26,527,200 | — | — |
| 2018-12-14 | $21.94 | $62.13 | 17,166,600 | — | — |
| 2018-12-13 | $22.95 | $64.97 | 13,566,000 | — | — |
| 2018-12-12 | $22.96 | $65.00 | 16,614,300 | — | — |
| 2018-12-11 | $22.70 | $64.26 | 11,161,500 | — | — |
| 2018-12-10 | $22.77 | $64.46 | 15,785,700 | — | — |
| 2018-12-07 | $22.68 | $64.20 | 24,646,800 | — | — |
| 2018-12-06 | $23.27 | $65.89 | 27,345,300 | — | — |
| 2018-12-04 | $23.53 | $66.63 | 20,458,800 | — | — |
| 2018-12-03 | $24.38 | $69.03 | 25,546,800 | — | — |
| 2018-11-30 | $24.21 | $68.54 | 20,461,800 | — | — |
| 2018-11-29 | $23.92 | $67.73 | 11,766,000 | — | — |
| 2018-11-28 | $24.25 | $68.45 | 15,327,000 | — | — |
| 2018-11-27 | $23.47 | $66.25 | 12,150,600 | — | — |
| 2018-11-26 | $23.47 | $66.26 | 10,809,600 | — | — |
| 2018-11-23 | $23.26 | $65.65 | 6,587,700 | — | — |
| 2018-11-21 | $23.40 | $66.06 | 10,804,200 | — | — |
| 2018-11-20 | $23.07 | $65.13 | 20,650,800 | — | — |
| 2018-11-19 | $24.03 | $67.82 | 22,418,100 | — | — |
| 2018-11-16 | $24.20 | $68.32 | 13,983,000 | — | — |
| 2018-11-15 | $24.07 | $67.95 | 15,659,700 | — | — |
| 2018-11-14 | $23.50 | $66.33 | 16,728,900 | — | — |
| 2018-11-13 | $23.43 | $66.12 | 13,707,600 | — | — |
| 2018-11-12 | $23.21 | $65.52 | 12,120,000 | — | — |
| 2018-11-09 | $23.55 | $66.48 | 16,848,300 | — | — |
| 2018-11-08 | $23.89 | $67.43 | 11,694,000 | — | — |
| 2018-11-07 | $24.10 | $68.03 | 16,020,900 | — | — |
| 2018-11-06 | $23.46 | $66.21 | 13,173,000 | — | — |
| 2018-11-05 | $23.03 | $65.00 | 16,389,300 | — | — |
| 2018-11-02 | $23.06 | $65.09 | 15,764,100 | — | — |
| 2018-11-01 | $23.20 | $65.48 | 17,722,500 | — | — |
| 2018-10-31 | $22.95 | $64.79 | 23,142,600 | — | — |
| 2018-10-30 | $22.94 | $64.74 | 24,470,100 | — | — |
| 2018-10-29 | $21.90 | $61.81 | 23,476,200 | — | — |
| 2018-10-26 | $21.97 | $62.02 | 18,998,400 | — | — |
| 2018-10-25 | $22.13 | $62.46 | 21,255,300 | — | — |
| 2018-10-24 | $21.97 | $62.01 | 23,813,100 | — | — |
| 2018-10-23 | $22.27 | $62.87 | 23,575,500 | — | — |
| 2018-10-22 | $22.77 | $64.27 | 20,345,100 | — | — |
| 2018-10-19 | $22.65 | $63.92 | 29,725,200 | — | — |
| 2018-10-18 | $22.88 | $64.59 | 32,648,100 | — | — |
| 2018-10-17 | $23.57 | $66.53 | 32,293,500 | — | — |
| 2018-10-16 | $24.07 | $67.93 | 27,233,400 | — | — |
| 2018-10-15 | $23.62 | $66.67 | 16,469,100 | — | — |
| 2018-10-12 | $23.40 | $66.05 | 23,340,000 | — | — |
| 2018-10-11 | $22.92 | $64.70 | 34,414,200 | — | — |
| 2018-10-10 | $23.19 | $65.45 | 32,506,200 | — | — |
| 2018-10-09 | $24.87 | $70.20 | 17,420,400 | — | — |
| 2018-10-08 | $24.92 | $70.34 | 11,721,600 | — | — |
| 2018-10-05 | $24.85 | $70.14 | 13,015,200 | — | — |
| 2018-10-04 | $24.89 | $70.25 | 13,570,200 | — | — |
| 2018-10-03 | $25.00 | $70.56 | 12,137,100 | — | — |
| 2018-10-02 | $24.78 | $69.93 | 14,474,100 | — | — |
| 2018-10-01 | $25.01 | $70.59 | 12,462,900 | — | — |
| 2018-09-28 | $24.68 | $69.67 | 9,373,200 | — | — |
| 2018-09-27 | $24.74 | $69.82 | 8,327,400 | — | — |
| 2018-09-26 | $24.63 | $69.53 | 12,198,000 | — | — |
| 2018-09-25 | $24.44 | $68.98 | 11,865,000 | — | — |
| 2018-09-24 | $24.43 | $68.97 | 14,310,300 | — | — |
| 2018-09-21 | $24.66 | $69.61 | 54,875,100 | — | — |
| 2018-09-20 | $24.35 | $68.73 | 15,951,000 | — | — |
| 2018-09-19 | $24.66 | $69.61 | 16,577,700 | — | — |
| 2018-09-18 | $24.70 | $69.73 | 15,438,000 | — | — |
| 2018-09-17 | $24.45 | $69.00 | 13,281,300 | — | — |
| 2018-09-14 | $24.49 | $69.14 | 12,329,700 | — | — |
| 2018-09-13 | $24.39 | $68.85 | 15,527,400 | — | — |
| 2018-09-12 | $24.71 | $69.76 | 10,587,000 | — | — |
| 2018-09-11 | $24.70 | $69.73 | 15,547,800 | — | — |
| 2018-09-10 | $24.77 | $69.93 | 15,406,500 | — | — |
| 2018-09-07 | $24.54 | $69.28 | 15,774,600 | — | — |
| 2018-09-06 | $24.69 | $69.68 | 13,761,300 | — | — |
| 2018-09-05 | $24.77 | $69.91 | 14,277,900 | — | — |
| 2018-09-04 | $24.95 | $70.41 | 17,745,900 | — | — |
| 2018-08-31 | $24.72 | $69.77 | 14,774,100 | — | — |
| 2018-08-30 | $24.74 | $69.82 | 12,687,600 | — | — |
| 2018-08-29 | $24.94 | $70.19 | 10,176,300 | — | — |
| 2018-08-28 | $25.07 | $70.55 | 9,406,200 | — | — |
| 2018-08-27 | $25.17 | $70.83 | 10,893,000 | — | — |
| 2018-08-24 | $24.88 | $70.03 | 12,876,000 | — | — |
| 2018-08-23 | $24.65 | $69.37 | 13,247,400 | — | — |
| 2018-08-22 | $24.58 | $69.17 | 9,284,400 | — | — |
| 2018-08-21 | $24.90 | $70.07 | 14,810,400 | — | — |
| 2018-08-20 | $24.59 | $69.20 | 18,277,200 | — | — |
| 2018-08-17 | $24.56 | $69.13 | 10,659,900 | — | — |
| 2018-08-16 | $24.48 | $68.89 | 15,801,000 | — | — |
| 2018-08-15 | $24.39 | $68.63 | 14,187,000 | — | — |
| 2018-08-14 | $24.57 | $69.14 | 15,935,700 | — | — |
| 2018-08-13 | $24.20 | $68.12 | 11,654,100 | — | — |
| 2018-08-10 | $24.13 | $67.91 | 10,072,800 | — | — |
| 2018-08-09 | $24.06 | $67.70 | 10,171,500 | — | — |
| 2018-08-08 | $24.18 | $68.05 | 9,410,400 | — | — |
| 2018-08-07 | $24.20 | $68.10 | 9,259,800 | — | — |
| 2018-08-06 | $24.05 | $67.68 | 15,274,800 | — | — |
| 2018-08-03 | $23.75 | $66.85 | 12,798,000 | — | — |
| 2018-08-02 | $23.70 | $66.69 | 14,705,700 | — | — |
| 2018-08-01 | $23.54 | $66.25 | 12,787,500 | — | — |
| 2018-07-31 | $23.56 | $66.31 | 24,276,300 | — | — |
| 2018-07-30 | $23.43 | $65.94 | 20,031,600 | — | — |
| 2018-07-27 | $23.42 | $65.92 | 17,736,300 | — | — |
| 2018-07-26 | $23.63 | $66.50 | 13,580,700 | — | — |
| 2018-07-25 | $23.65 | $66.56 | 19,964,400 | — | — |
| 2018-07-24 | $23.05 | $64.87 | 27,708,600 | — | — |
| 2018-07-23 | $23.43 | $65.93 | 18,604,200 | — | — |
| 2018-07-20 | $23.15 | $65.16 | 25,993,200 | — | — |
| 2018-07-19 | $23.05 | $64.87 | 32,689,800 | — | — |
| 2018-07-18 | $23.00 | $64.73 | 49,734,000 | — | — |
| 2018-07-17 | $21.48 | $60.45 | 26,122,800 | — | — |
| 2018-07-16 | $21.33 | $60.04 | 24,952,800 | — | — |
| 2018-07-13 | $21.57 | $60.70 | 14,811,000 | — | — |
| 2018-07-12 | $21.56 | $60.68 | 19,044,000 | — | — |
| 2018-07-11 | $21.60 | $60.80 | 12,486,000 | — | — |
| 2018-07-10 | $22.02 | $61.96 | 11,245,200 | — | — |
| 2018-07-09 | $22.17 | $62.38 | 13,605,600 | — | — |
| 2018-07-06 | $21.67 | $60.98 | 8,359,800 | — | — |
| 2018-07-05 | $21.45 | $60.38 | 11,055,900 | — | — |
| 2018-07-03 | $21.28 | $59.90 | 5,216,400 | — | — |
| 2018-07-02 | $21.42 | $60.28 | 9,558,600 | — | — |
| 2018-06-29 | $21.26 | $59.83 | 15,006,600 | — | — |
| 2018-06-28 | $21.20 | $59.65 | 15,881,100 | — | — |
| 2018-06-27 | $21.26 | $59.83 | 15,345,600 | — | — |
| 2018-06-26 | $21.39 | $60.21 | 10,959,000 | — | — |
| 2018-06-25 | $21.36 | $60.11 | 14,053,200 | — | — |
| 2018-06-22 | $21.59 | $60.77 | 25,937,100 | — | — |
| 2018-06-21 | $21.35 | $60.09 | 14,091,300 | — | — |
| 2018-06-20 | $21.62 | $60.85 | 10,011,000 | — | — |
| 2018-06-19 | $21.61 | $60.82 | 17,902,800 | — | — |
| 2018-06-18 | $22.04 | $62.02 | 10,431,600 | — | — |
| 2018-06-15 | $22.22 | $62.52 | 24,099,600 | — | — |
| 2018-06-14 | $21.96 | $61.81 | 12,165,000 | — | — |
| 2018-06-13 | $22.04 | $62.04 | 14,660,700 | — | — |
| 2018-06-12 | $22.25 | $62.62 | 12,632,100 | — | — |
| 2018-06-11 | $22.43 | $63.12 | 15,370,500 | — | — |
| 2018-06-08 | $22.36 | $62.92 | 15,488,100 | — | — |
| 2018-06-07 | $21.92 | $61.68 | 16,923,000 | — | — |
| 2018-06-06 | $21.78 | $61.29 | 8,592,300 | — | — |
| 2018-06-05 | $21.56 | $60.69 | 10,730,400 | — | — |
| 2018-06-04 | $21.56 | $60.69 | 11,709,900 | — | — |
| 2018-06-01 | $21.81 | $61.39 | 13,277,400 | — | — |
| 2018-05-31 | $21.55 | $60.65 | 20,043,600 | — | — |
| 2018-05-30 | $21.88 | $61.58 | 14,168,400 | — | — |
| 2018-05-29 | $21.41 | $60.04 | 11,384,400 | — | — |
| 2018-05-25 | $21.56 | $60.47 | 11,542,500 | — | — |
| 2018-05-24 | $21.48 | $60.23 | 11,097,000 | — | — |
| 2018-05-23 | $21.18 | $59.41 | 9,172,200 | — | — |
| 2018-05-22 | $21.16 | $59.34 | 10,342,800 | — | — |
| 2018-05-21 | $21.34 | $59.84 | 9,582,600 | — | — |
| 2018-05-18 | $21.25 | $59.61 | 8,107,200 | — | — |
| 2018-05-17 | $21.17 | $59.38 | 9,158,700 | — | — |
| 2018-05-16 | $21.09 | $59.16 | 13,426,800 | — | — |
| 2018-05-15 | $20.87 | $58.53 | 9,942,900 | — | — |
| 2018-05-14 | $20.97 | $58.80 | 10,257,300 | — | — |
| 2018-05-11 | $21.03 | $58.98 | 13,797,600 | — | — |
| 2018-05-10 | $20.94 | $58.72 | 12,987,600 | — | — |
| 2018-05-09 | $20.75 | $58.20 | 18,455,700 | — | — |
| 2018-05-08 | $20.19 | $56.63 | 15,062,700 | — | — |
| 2018-05-07 | $20.17 | $56.56 | 10,868,400 | — | — |
| 2018-05-04 | $19.99 | $56.07 | 12,558,300 | — | — |
| 2018-05-03 | $19.70 | $55.24 | 16,839,600 | — | — |
| 2018-05-02 | $19.79 | $55.51 | 15,434,400 | — | — |
| 2018-05-01 | $19.95 | $55.95 | 14,810,700 | — | — |
| 2018-04-30 | $19.80 | $55.52 | 15,686,700 | — | — |
| 2018-04-27 | $20.09 | $56.36 | 13,304,700 | — | — |
| 2018-04-26 | $19.75 | $55.38 | 20,096,700 | — | — |
| 2018-04-25 | $20.00 | $56.08 | 18,171,900 | — | — |
| 2018-04-24 | $19.73 | $55.34 | 15,606,300 | — | — |
| 2018-04-23 | $20.11 | $56.41 | 17,986,800 | — | — |
| 2018-04-20 | $20.01 | $56.13 | 16,460,100 | — | — |
| 2018-04-19 | $20.40 | $57.21 | 22,507,200 | — | — |
| 2018-04-18 | $20.34 | $57.04 | 60,880,800 | — | — |
| 2018-04-17 | $18.86 | $52.89 | 20,811,000 | — | — |
| 2018-04-16 | $18.80 | $52.74 | 25,865,400 | — | — |
| 2018-04-13 | $18.53 | $51.97 | 14,869,200 | — | — |
| 2018-04-12 | $18.70 | $52.46 | 22,339,500 | — | — |
| 2018-04-11 | $18.34 | $51.43 | 14,855,400 | — | — |
| 2018-04-10 | $18.42 | $51.66 | 15,370,500 | — | — |
| 2018-04-09 | $18.14 | $50.88 | 13,813,500 | — | — |
| 2018-04-06 | $18.12 | $50.81 | 16,215,900 | — | — |
| 2018-04-05 | $18.53 | $51.98 | 14,774,100 | — | — |
| 2018-04-04 | $18.49 | $51.86 | 18,138,600 | — | — |
| 2018-04-03 | $18.58 | $52.10 | 18,300,000 | — | — |
| 2018-04-02 | $18.25 | $51.18 | 17,373,600 | — | — |
| 2018-03-29 | $18.57 | $52.08 | 14,846,100 | — | — |
| 2018-03-28 | $18.10 | $50.77 | 22,914,300 | — | — |
| 2018-03-27 | $18.23 | $51.14 | 16,410,900 | — | — |
| 2018-03-26 | $18.55 | $52.03 | 16,942,200 | — | — |
| 2018-03-23 | $18.09 | $50.74 | 15,771,600 | — | — |
| 2018-03-22 | $18.43 | $51.69 | 15,339,900 | — | — |
| 2018-03-21 | $18.97 | $53.20 | 11,420,400 | — | — |
| 2018-03-20 | $18.99 | $53.26 | 10,785,000 | — | — |
| 2018-03-19 | $18.90 | $53.00 | 13,749,900 | — | — |
| 2018-03-16 | $18.97 | $53.21 | 26,262,600 | — | — |
| 2018-03-15 | $18.92 | $53.05 | 15,056,100 | — | — |
| 2018-03-14 | $18.94 | $53.13 | 15,628,200 | — | — |
| 2018-03-13 | $19.16 | $53.74 | 14,785,800 | — | — |
| 2018-03-12 | $19.20 | $53.84 | 12,213,300 | — | — |
| 2018-03-09 | $19.33 | $54.22 | 18,505,200 | — | — |
| 2018-03-08 | $18.75 | $52.59 | 13,981,200 | — | — |
| 2018-03-07 | $18.75 | $52.59 | 16,532,400 | — | — |
| 2018-03-06 | $18.71 | $52.48 | 23,304,000 | — | — |
| 2018-03-05 | $18.79 | $52.71 | 28,975,800 | — | — |
| 2018-03-02 | $18.35 | $51.46 | 33,687,000 | — | — |
| 2018-03-01 | $18.17 | $50.97 | 40,043,100 | — | — |
| 2018-02-28 | $17.91 | $50.22 | 29,800,500 | — | — |
| 2018-02-27 | $18.37 | $51.33 | 21,040,200 | — | — |
| 2018-02-26 | $18.74 | $52.34 | 20,032,500 | — | — |
| 2018-02-23 | $18.61 | $52.00 | 13,704,300 | — | — |
| 2018-02-22 | $18.33 | $51.20 | 15,483,000 | — | — |
| 2018-02-21 | $18.32 | $51.18 | 17,432,100 | — | — |
| 2018-02-20 | $18.20 | $50.83 | 19,165,200 | — | — |
| 2018-02-16 | $18.70 | $52.24 | 22,788,900 | — | — |
| 2018-02-15 | $18.52 | $51.74 | 16,868,700 | — | — |
| 2018-02-14 | $18.38 | $51.35 | 28,346,100 | — | — |
| 2018-02-13 | $17.85 | $49.87 | 22,472,400 | — | — |
| 2018-02-12 | $17.72 | $49.50 | 33,434,100 | — | — |
| 2018-02-09 | $16.96 | $47.39 | 36,834,600 | — | — |
| 2018-02-08 | $16.82 | $47.00 | 23,394,300 | — | — |
| 2018-02-07 | $17.66 | $49.32 | 19,488,600 | — | — |
| 2018-02-06 | $17.94 | $50.11 | 31,691,100 | — | — |
| 2018-02-05 | $17.33 | $48.41 | 27,210,600 | — | — |
| 2018-02-02 | $18.42 | $51.45 | 27,827,400 | — | — |
| 2018-02-01 | $18.86 | $52.68 | 12,237,300 | — | — |
| 2018-01-31 | $18.92 | $52.86 | 18,598,800 | — | — |
| 2018-01-30 | $18.95 | $52.95 | 19,206,000 | — | — |
| 2018-01-29 | $19.08 | $53.29 | 12,499,500 | — | — |
| 2018-01-26 | $19.30 | $53.92 | 18,245,700 | — | — |
| 2018-01-25 | $18.71 | $52.28 | 28,446,900 | — | — |
| 2018-01-24 | $18.96 | $52.95 | 19,671,000 | — | — |
| 2018-01-23 | $19.03 | $53.17 | 29,634,000 | — | — |
| 2018-01-22 | $19.24 | $53.76 | 18,000,600 | — | — |
| 2018-01-19 | $19.16 | $53.53 | 22,623,900 | — | — |
| 2018-01-18 | $19.35 | $54.05 | 20,733,900 | — | — |
| 2018-01-17 | $19.23 | $53.72 | 33,436,800 | — | — |
| 2018-01-16 | $19.38 | $54.13 | 30,164,700 | — | — |
| 2018-01-12 | $19.75 | $55.17 | 14,232,600 | — | — |
| 2018-01-11 | $19.56 | $54.65 | 16,382,100 | — | — |
| 2018-01-10 | $19.49 | $54.45 | 19,422,900 | — | — |
| 2018-01-09 | $19.75 | $55.18 | 17,587,200 | — | — |
| 2018-01-08 | $19.58 | $54.70 | 18,674,100 | — | — |
| 2018-01-05 | $19.24 | $53.75 | 18,926,400 | — | — |
| 2018-01-04 | $18.93 | $52.87 | 17,520,900 | — | — |
| 2018-01-03 | $19.02 | $53.12 | 23,207,400 | — | — |
| 2018-01-02 | $18.78 | $52.46 | 17,643,900 | — | — |