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
- 2004-10-22 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 | $28.69 | $49.08 | 1,891,400 | — | — |
| 2018-12-28 | $29.10 | $49.23 | 1,407,200 | — | — |
| 2018-12-27 | $29.02 | $49.10 | 1,587,200 | — | — |
| 2018-12-26 | $29.11 | $49.25 | 1,305,900 | — | — |
| 2018-12-24 | $28.45 | $48.13 | 856,200 | — | — |
| 2018-12-21 | $29.40 | $49.74 | 2,764,200 | — | — |
| 2018-12-20 | $29.77 | $50.37 | 1,623,200 | — | — |
| 2018-12-19 | $30.14 | $50.99 | 1,950,300 | — | — |
| 2018-12-18 | $30.30 | $51.26 | 1,730,200 | — | — |
| 2018-12-17 | $30.17 | $51.04 | 1,351,500 | — | — |
| 2018-12-14 | $31.39 | $53.11 | 1,279,400 | — | — |
| 2018-12-13 | $31.44 | $53.19 | 1,180,900 | — | — |
| 2018-12-12 | $31.10 | $52.62 | 1,608,900 | — | — |
| 2018-12-11 | $32.20 | $54.48 | 1,220,400 | — | — |
| 2018-12-10 | $32.12 | $54.34 | 1,496,800 | — | — |
| 2018-12-07 | $32.14 | $54.38 | 1,617,700 | — | — |
| 2018-12-06 | $32.39 | $54.80 | 2,202,800 | — | — |
| 2018-12-04 | $31.42 | $53.16 | 1,825,500 | — | — |
| 2018-12-03 | $31.37 | $53.07 | 1,663,200 | — | — |
| 2018-11-30 | $31.14 | $52.69 | 1,857,600 | — | — |
| 2018-11-29 | $30.74 | $52.01 | 1,187,200 | — | — |
| 2018-11-28 | $30.45 | $51.52 | 852,600 | — | — |
| 2018-11-27 | $30.39 | $51.42 | 1,925,100 | — | — |
| 2018-11-26 | $29.81 | $50.44 | 1,152,900 | — | — |
| 2018-11-23 | $30.28 | $51.23 | 478,900 | — | — |
| 2018-11-21 | $30.33 | $51.32 | 1,673,800 | — | — |
| 2018-11-20 | $30.44 | $51.50 | 1,611,400 | — | — |
| 2018-11-19 | $30.50 | $51.60 | 2,049,200 | — | — |
| 2018-11-16 | $30.34 | $51.33 | 1,474,000 | — | — |
| 2018-11-15 | $29.56 | $50.01 | 1,370,100 | — | — |
| 2018-11-14 | $29.75 | $50.33 | 2,350,400 | — | — |
| 2018-11-13 | $29.28 | $49.54 | 1,386,100 | — | — |
| 2018-11-12 | $29.24 | $49.47 | 953,400 | — | — |
| 2018-11-09 | $29.23 | $49.45 | 583,900 | — | — |
| 2018-11-08 | $29.09 | $49.22 | 400,000 | — | — |
| 2018-11-07 | $28.87 | $48.85 | 829,900 | — | — |
| 2018-11-06 | $28.76 | $48.66 | 911,500 | — | — |
| 2018-11-05 | $28.61 | $48.41 | 1,188,900 | — | — |
| 2018-11-02 | $28.04 | $47.44 | 1,348,700 | — | — |
| 2018-11-01 | $28.96 | $49.00 | 1,298,500 | — | — |
| 2018-10-31 | $28.98 | $49.03 | 1,871,000 | — | — |
| 2018-10-30 | $29.36 | $49.67 | 2,028,400 | — | — |
| 2018-10-29 | $29.52 | $49.94 | 2,050,900 | — | — |
| 2018-10-26 | $28.41 | $48.07 | 2,051,000 | — | — |
| 2018-10-25 | $28.44 | $48.12 | 1,874,300 | — | — |
| 2018-10-24 | $28.45 | $48.13 | 1,253,400 | — | — |
| 2018-10-23 | $27.94 | $47.27 | 806,900 | — | — |
| 2018-10-22 | $27.75 | $46.95 | 1,402,600 | — | — |
| 2018-10-19 | $28.01 | $47.39 | 1,187,100 | — | — |
| 2018-10-18 | $27.85 | $47.12 | 1,355,500 | — | — |
| 2018-10-17 | $27.92 | $47.24 | 1,549,700 | — | — |
| 2018-10-16 | $28.12 | $47.58 | 1,504,300 | — | — |
| 2018-10-15 | $27.80 | $47.03 | 1,344,700 | — | — |
| 2018-10-12 | $27.55 | $46.61 | 1,816,400 | — | — |
| 2018-10-11 | $27.29 | $46.17 | 1,792,000 | — | — |
| 2018-10-10 | $27.58 | $46.66 | 2,190,600 | — | — |
| 2018-10-09 | $28.14 | $47.61 | 993,900 | — | — |
| 2018-10-08 | $28.19 | $47.69 | 1,073,600 | — | — |
| 2018-10-05 | $27.81 | $47.05 | 1,115,200 | — | — |
| 2018-10-04 | $27.68 | $46.83 | 1,116,500 | — | — |
| 2018-10-03 | $27.75 | $46.95 | 1,086,800 | — | — |
| 2018-10-02 | $28.01 | $47.39 | 1,312,100 | — | — |
| 2018-10-01 | $28.17 | $47.66 | 1,314,000 | — | — |
| 2018-09-28 | $28.53 | $48.27 | 2,352,300 | — | — |
| 2018-09-27 | $28.34 | $47.44 | 1,823,300 | — | — |
| 2018-09-26 | $28.78 | $48.18 | 2,443,400 | — | — |
| 2018-09-25 | $29.15 | $48.80 | 880,800 | — | — |
| 2018-09-24 | $28.94 | $48.45 | 1,273,900 | — | — |
| 2018-09-21 | $29.32 | $49.08 | 2,143,600 | — | — |
| 2018-09-20 | $29.40 | $49.22 | 1,306,800 | — | — |
| 2018-09-19 | $29.18 | $48.85 | 1,608,700 | — | — |
| 2018-09-18 | $29.50 | $49.38 | 1,003,000 | — | — |
| 2018-09-17 | $29.95 | $50.14 | 1,279,200 | — | — |
| 2018-09-14 | $29.81 | $49.90 | 1,136,900 | — | — |
| 2018-09-13 | $30.38 | $50.86 | 1,313,600 | — | — |
| 2018-09-12 | $30.37 | $50.84 | 1,401,700 | — | — |
| 2018-09-11 | $30.10 | $50.39 | 1,253,900 | — | — |
| 2018-09-10 | $30.37 | $50.84 | 1,948,900 | — | — |
| 2018-09-07 | $29.88 | $50.02 | 1,197,900 | — | — |
| 2018-09-06 | $30.53 | $51.11 | 1,750,700 | — | — |
| 2018-09-05 | $30.39 | $50.87 | 1,453,800 | — | — |
| 2018-09-04 | $30.19 | $50.54 | 929,400 | — | — |
| 2018-08-31 | $30.55 | $51.14 | 1,149,800 | — | — |
| 2018-08-30 | $30.43 | $50.94 | 885,900 | — | — |
| 2018-08-29 | $30.64 | $51.29 | 840,800 | — | — |
| 2018-08-28 | $30.71 | $51.41 | 1,265,100 | — | — |
| 2018-08-27 | $30.33 | $50.77 | 1,112,800 | — | — |
| 2018-08-24 | $30.66 | $51.32 | 611,100 | — | — |
| 2018-08-23 | $30.43 | $50.94 | 1,165,000 | — | — |
| 2018-08-22 | $30.34 | $50.79 | 1,483,000 | — | — |
| 2018-08-21 | $31.32 | $52.43 | 1,382,100 | — | — |
| 2018-08-20 | $31.52 | $52.76 | 921,900 | — | — |
| 2018-08-17 | $31.75 | $53.15 | 1,312,500 | — | — |
| 2018-08-16 | $31.29 | $52.38 | 1,284,900 | — | — |
| 2018-08-15 | $30.84 | $51.63 | 1,017,500 | — | — |
| 2018-08-14 | $30.56 | $51.16 | 1,069,200 | — | — |
| 2018-08-13 | $30.35 | $50.81 | 1,348,600 | — | — |
| 2018-08-10 | $30.38 | $50.86 | 826,200 | — | — |
| 2018-08-09 | $30.38 | $50.86 | 1,087,700 | — | — |
| 2018-08-08 | $30.43 | $50.94 | 984,800 | — | — |
| 2018-08-07 | $30.65 | $51.31 | 1,392,000 | — | — |
| 2018-08-06 | $30.74 | $51.46 | 1,136,700 | — | — |
| 2018-08-03 | $30.61 | $51.24 | 1,616,500 | — | — |
| 2018-08-02 | $29.94 | $50.12 | 2,094,600 | — | — |
| 2018-08-01 | $30.17 | $50.50 | 2,124,800 | — | — |
| 2018-07-31 | $30.36 | $50.82 | 1,546,700 | — | — |
| 2018-07-30 | $30.28 | $50.69 | 1,482,300 | — | — |
| 2018-07-27 | $29.69 | $49.70 | 2,398,000 | — | — |
| 2018-07-26 | $30.61 | $51.24 | 726,800 | — | — |
| 2018-07-25 | $30.41 | $50.91 | 928,500 | — | — |
| 2018-07-24 | $30.34 | $50.79 | 1,421,500 | — | — |
| 2018-07-23 | $30.67 | $51.34 | 1,234,000 | — | — |
| 2018-07-20 | $30.69 | $51.37 | 871,600 | — | — |
| 2018-07-19 | $31.01 | $51.91 | 988,200 | — | — |
| 2018-07-18 | $30.45 | $50.97 | 1,618,300 | — | — |
| 2018-07-17 | $30.56 | $51.16 | 2,664,600 | — | — |
| 2018-07-16 | $31.50 | $52.73 | 1,078,400 | — | — |
| 2018-07-13 | $31.83 | $53.28 | 1,071,600 | — | — |
| 2018-07-12 | $32.11 | $53.75 | 1,609,400 | — | — |
| 2018-07-11 | $32.31 | $54.09 | 970,900 | — | — |
| 2018-07-10 | $32.33 | $54.12 | 1,458,700 | — | — |
| 2018-07-09 | $32.39 | $54.22 | 2,174,100 | — | — |
| 2018-07-06 | $32.97 | $55.19 | 809,400 | — | — |
| 2018-07-05 | $32.93 | $55.12 | 1,166,400 | — | — |
| 2018-07-03 | $32.25 | $53.99 | 1,013,300 | — | — |
| 2018-07-02 | $32.04 | $53.63 | 976,800 | — | — |
| 2018-06-29 | $32.22 | $53.94 | 1,556,000 | — | — |
| 2018-06-28 | $32.52 | $53.94 | 1,572,500 | — | — |
| 2018-06-27 | $32.44 | $53.80 | 1,836,100 | — | — |
| 2018-06-26 | $32.61 | $54.09 | 2,450,500 | — | — |
| 2018-06-25 | $31.77 | $52.69 | 2,235,800 | — | — |
| 2018-06-22 | $31.85 | $52.82 | 2,272,600 | — | — |
| 2018-06-21 | $31.90 | $52.91 | 1,478,400 | — | — |
| 2018-06-20 | $31.61 | $52.43 | 1,189,500 | — | — |
| 2018-06-19 | $31.35 | $52.00 | 1,544,900 | — | — |
| 2018-06-18 | $31.38 | $52.05 | 799,900 | — | — |
| 2018-06-15 | $31.29 | $51.90 | 2,107,500 | — | — |
| 2018-06-14 | $31.36 | $52.01 | 1,267,100 | — | — |
| 2018-06-13 | $31.08 | $51.55 | 1,109,800 | — | — |
| 2018-06-12 | $31.53 | $52.29 | 1,229,400 | — | — |
| 2018-06-11 | $31.31 | $51.93 | 898,500 | — | — |
| 2018-06-08 | $31.35 | $52.00 | 1,102,100 | — | — |
| 2018-06-07 | $31.02 | $51.45 | 1,692,500 | — | — |
| 2018-06-06 | $31.02 | $51.45 | 1,395,000 | — | — |
| 2018-06-05 | $31.38 | $52.05 | 1,550,700 | — | — |
| 2018-06-04 | $31.42 | $52.11 | 1,606,900 | — | — |
| 2018-06-01 | $30.95 | $51.33 | 2,075,300 | — | — |
| 2018-05-31 | $30.50 | $50.59 | 2,023,800 | — | — |
| 2018-05-30 | $30.59 | $50.73 | 785,700 | — | — |
| 2018-05-29 | $30.41 | $50.44 | 1,071,500 | — | — |
| 2018-05-25 | $30.28 | $50.22 | 1,003,300 | — | — |
| 2018-05-24 | $30.15 | $50.01 | 858,400 | — | — |
| 2018-05-23 | $30.04 | $49.82 | 1,218,200 | — | — |
| 2018-05-22 | $29.62 | $49.13 | 1,034,600 | — | — |
| 2018-05-21 | $29.86 | $49.52 | 1,025,400 | — | — |
| 2018-05-18 | $29.51 | $48.94 | 981,100 | — | — |
| 2018-05-17 | $29.53 | $48.98 | 918,200 | — | — |
| 2018-05-16 | $29.77 | $49.37 | 901,200 | — | — |
| 2018-05-15 | $29.90 | $49.59 | 2,044,000 | — | — |
| 2018-05-14 | $30.27 | $50.20 | 977,500 | — | — |
| 2018-05-11 | $30.69 | $50.90 | 1,446,300 | — | — |
| 2018-05-10 | $30.84 | $51.15 | 1,219,200 | — | — |
| 2018-05-09 | $30.49 | $50.57 | 1,275,700 | — | — |
| 2018-05-08 | $30.36 | $50.35 | 1,772,900 | — | — |
| 2018-05-07 | $30.14 | $49.99 | 1,180,300 | — | — |
| 2018-05-04 | $29.92 | $49.62 | 2,160,100 | — | — |
| 2018-05-03 | $29.83 | $49.47 | 1,455,900 | — | — |
| 2018-05-02 | $29.47 | $48.88 | 1,733,400 | — | — |
| 2018-05-01 | $29.53 | $48.98 | 1,977,800 | — | — |
| 2018-04-30 | $29.44 | $48.83 | 3,246,300 | — | — |
| 2018-04-27 | $29.11 | $48.28 | 1,422,700 | — | — |
| 2018-04-26 | $28.38 | $47.07 | 1,687,300 | — | — |
| 2018-04-25 | $27.71 | $45.96 | 835,400 | — | — |
| 2018-04-24 | $27.83 | $46.16 | 827,800 | — | — |
| 2018-04-23 | $27.59 | $45.76 | 610,900 | — | — |
| 2018-04-20 | $27.59 | $45.76 | 926,900 | — | — |
| 2018-04-19 | $27.93 | $46.32 | 1,187,200 | — | — |
| 2018-04-18 | $28.30 | $46.94 | 1,045,300 | — | — |
| 2018-04-17 | $28.36 | $47.04 | 2,017,800 | — | — |
| 2018-04-16 | $28.06 | $46.54 | 859,500 | — | — |
| 2018-04-13 | $28.04 | $46.51 | 820,400 | — | — |
| 2018-04-12 | $27.85 | $46.19 | 1,528,200 | — | — |
| 2018-04-11 | $28.30 | $46.94 | 1,711,400 | — | — |
| 2018-04-10 | $28.40 | $47.10 | 1,048,000 | — | — |
| 2018-04-09 | $28.26 | $46.87 | 699,900 | — | — |
| 2018-04-06 | $28.25 | $46.85 | 863,500 | — | — |
| 2018-04-05 | $28.50 | $47.27 | 1,229,500 | — | — |
| 2018-04-04 | $28.45 | $47.19 | 1,327,700 | — | — |
| 2018-04-03 | $28.18 | $46.74 | 1,299,300 | — | — |
| 2018-04-02 | $27.78 | $46.07 | 1,383,400 | — | — |
| 2018-03-29 | $28.20 | $46.77 | 1,632,000 | — | — |
| 2018-03-28 | $28.40 | $46.61 | 1,503,600 | — | — |
| 2018-03-27 | $27.79 | $45.60 | 1,515,700 | — | — |
| 2018-03-26 | $27.40 | $44.96 | 1,722,300 | — | — |
| 2018-03-23 | $27.12 | $44.50 | 1,238,400 | — | — |
| 2018-03-22 | $27.46 | $45.06 | 1,193,500 | — | — |
| 2018-03-21 | $27.73 | $45.51 | 990,900 | — | — |
| 2018-03-20 | $27.80 | $45.62 | 891,200 | — | — |
| 2018-03-19 | $27.78 | $45.59 | 819,100 | — | — |
| 2018-03-16 | $28.05 | $46.03 | 1,002,700 | — | — |
| 2018-03-15 | $27.79 | $45.60 | 1,024,000 | — | — |
| 2018-03-14 | $27.88 | $45.75 | 1,721,300 | — | — |
| 2018-03-13 | $27.98 | $45.92 | 1,386,800 | — | — |
| 2018-03-12 | $28.08 | $46.08 | 1,659,000 | — | — |
| 2018-03-09 | $27.90 | $45.78 | 1,653,400 | — | — |
| 2018-03-08 | $27.97 | $45.90 | 1,213,900 | — | — |
| 2018-03-07 | $27.73 | $45.51 | 1,337,700 | — | — |
| 2018-03-06 | $27.46 | $45.06 | 738,600 | — | — |
| 2018-03-05 | $27.39 | $44.95 | 1,172,100 | — | — |
| 2018-03-02 | $27.14 | $44.54 | 1,491,800 | — | — |
| 2018-03-01 | $27.04 | $44.37 | 1,108,900 | — | — |
| 2018-02-28 | $26.81 | $44.00 | 1,585,500 | — | — |
| 2018-02-27 | $26.65 | $43.73 | 883,000 | — | — |
| 2018-02-26 | $27.16 | $44.57 | 1,979,100 | — | — |
| 2018-02-23 | $27.16 | $44.57 | 999,700 | — | — |
| 2018-02-22 | $26.58 | $43.62 | 1,360,500 | — | — |
| 2018-02-21 | $25.95 | $42.58 | 2,755,300 | — | — |
| 2018-02-20 | $25.89 | $42.49 | 2,224,000 | — | — |
| 2018-02-16 | $26.14 | $42.90 | 2,000,900 | — | — |
| 2018-02-15 | $26.51 | $43.50 | 1,200,500 | — | — |
| 2018-02-14 | $26.05 | $42.75 | 2,130,700 | — | — |
| 2018-02-13 | $26.48 | $43.45 | 1,569,600 | — | — |
| 2018-02-12 | $26.16 | $42.93 | 1,485,500 | — | — |
| 2018-02-09 | $26.18 | $42.96 | 1,487,400 | — | — |
| 2018-02-08 | $25.34 | $41.58 | 1,732,100 | — | — |
| 2018-02-07 | $26.14 | $42.90 | 1,387,600 | — | — |
| 2018-02-06 | $26.11 | $42.85 | 2,477,400 | — | — |
| 2018-02-05 | $25.80 | $42.34 | 1,110,900 | — | — |
| 2018-02-02 | $26.55 | $43.57 | 1,393,900 | — | — |
| 2018-02-01 | $26.91 | $44.16 | 3,431,000 | — | — |
| 2018-01-31 | $27.53 | $45.18 | 2,483,200 | — | — |
| 2018-01-30 | $27.00 | $44.31 | 1,566,500 | — | — |
| 2018-01-29 | $27.08 | $44.44 | 1,070,800 | — | — |
| 2018-01-26 | $27.34 | $44.87 | 1,236,000 | — | — |
| 2018-01-25 | $27.50 | $45.13 | 2,021,100 | — | — |
| 2018-01-24 | $27.49 | $45.11 | 1,432,400 | — | — |
| 2018-01-23 | $27.78 | $45.59 | 1,280,000 | — | — |
| 2018-01-22 | $27.29 | $44.78 | 1,805,300 | — | — |
| 2018-01-19 | $27.06 | $44.41 | 1,624,900 | — | — |
| 2018-01-18 | $26.97 | $44.26 | 1,227,100 | — | — |
| 2018-01-17 | $27.38 | $44.93 | 2,009,900 | — | — |
| 2018-01-16 | $27.36 | $44.90 | 1,151,300 | — | — |
| 2018-01-12 | $27.30 | $44.80 | 1,847,300 | — | — |
| 2018-01-11 | $27.68 | $45.42 | 2,003,500 | — | — |
| 2018-01-10 | $27.71 | $45.47 | 1,212,500 | — | — |
| 2018-01-09 | $28.04 | $46.01 | 1,332,000 | — | — |
| 2018-01-08 | $28.30 | $46.44 | 1,142,500 | — | — |
| 2018-01-05 | $28.09 | $46.10 | 1,142,300 | — | — |
| 2018-01-04 | $28.09 | $46.10 | 2,136,200 | — | — |
| 2018-01-03 | $28.97 | $47.54 | 1,267,000 | — | — |
| 2018-01-02 | $28.54 | $46.83 | 1,432,800 | — | — |