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
- 2005-04-14 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 | $29.95 | $29.95 | 2,628,800 | — | — |
| 2018-12-28 | $29.57 | $29.57 | 6,150,800 | — | — |
| 2018-12-27 | $29.49 | $29.49 | 3,225,200 | — | — |
| 2018-12-26 | $29.12 | $29.12 | 2,962,000 | — | — |
| 2018-12-24 | $26.99 | $26.99 | 1,154,800 | — | — |
| 2018-12-21 | $27.08 | $27.08 | 5,106,400 | — | — |
| 2018-12-20 | $27.51 | $27.51 | 5,502,400 | — | — |
| 2018-12-19 | $28.37 | $28.37 | 3,140,400 | — | — |
| 2018-12-18 | $28.65 | $28.65 | 4,804,000 | — | — |
| 2018-12-17 | $28.42 | $28.42 | 5,395,200 | — | — |
| 2018-12-14 | $30.17 | $30.17 | 3,923,600 | — | — |
| 2018-12-13 | $30.75 | $30.75 | 4,198,800 | — | — |
| 2018-12-12 | $31.13 | $31.13 | 6,648,800 | — | — |
| 2018-12-11 | $30.76 | $30.76 | 7,810,400 | — | — |
| 2018-12-10 | $30.86 | $30.86 | 6,588,400 | — | — |
| 2018-12-07 | $30.35 | $30.35 | 4,496,000 | — | — |
| 2018-12-06 | $32.37 | $32.37 | 6,182,800 | — | — |
| 2018-12-04 | $31.98 | $31.98 | 10,332,800 | — | — |
| 2018-12-03 | $34.15 | $34.15 | 9,017,200 | — | — |
| 2018-11-30 | $32.40 | $32.40 | 24,222,800 | — | — |
| 2018-11-29 | $32.49 | $32.49 | 7,720,400 | — | — |
| 2018-11-28 | $31.17 | $31.17 | 15,587,200 | — | — |
| 2018-11-27 | $31.00 | $31.00 | 12,163,600 | — | — |
| 2018-11-26 | $31.50 | $31.50 | 6,098,000 | — | — |
| 2018-11-23 | $31.07 | $31.07 | 2,256,000 | — | — |
| 2018-11-21 | $30.40 | $30.40 | 10,101,600 | — | — |
| 2018-11-20 | $29.96 | $29.96 | 8,752,800 | — | — |
| 2018-11-19 | $30.33 | $30.33 | 9,932,400 | — | — |
| 2018-11-16 | $34.54 | $34.54 | 8,082,400 | — | — |
| 2018-11-15 | $33.94 | $33.94 | 7,707,600 | — | — |
| 2018-11-14 | $34.71 | $34.71 | 5,685,600 | — | — |
| 2018-11-13 | $35.68 | $35.68 | 5,825,200 | — | — |
| 2018-11-12 | $35.45 | $35.45 | 6,713,600 | — | — |
| 2018-11-09 | $37.37 | $37.37 | 6,406,000 | — | — |
| 2018-11-08 | $37.10 | $37.10 | 5,981,600 | — | — |
| 2018-11-07 | $36.16 | $36.16 | 11,910,400 | — | — |
| 2018-11-06 | $33.23 | $33.23 | 7,968,800 | — | — |
| 2018-11-05 | $32.71 | $32.71 | 5,434,400 | — | — |
| 2018-11-02 | $33.17 | $33.17 | 4,535,600 | — | — |
| 2018-11-01 | $34.00 | $34.00 | 5,085,200 | — | — |
| 2018-10-31 | $33.19 | $33.19 | 6,312,400 | — | — |
| 2018-10-30 | $31.35 | $31.35 | 5,617,600 | — | — |
| 2018-10-29 | $31.16 | $31.16 | 4,987,200 | — | — |
| 2018-10-26 | $31.34 | $31.34 | 4,685,600 | — | — |
| 2018-10-25 | $31.42 | $31.42 | 4,283,600 | — | — |
| 2018-10-24 | $31.21 | $31.21 | 3,333,600 | — | — |
| 2018-10-23 | $32.79 | $32.79 | 3,921,200 | — | — |
| 2018-10-22 | $32.86 | $32.86 | 3,371,200 | — | — |
| 2018-10-19 | $32.25 | $32.25 | 3,959,600 | — | — |
| 2018-10-18 | $33.21 | $33.21 | 2,976,000 | — | — |
| 2018-10-17 | $33.16 | $33.16 | 4,378,000 | — | — |
| 2018-10-16 | $33.30 | $33.30 | 3,748,800 | — | — |
| 2018-10-15 | $31.29 | $31.29 | 2,993,200 | — | — |
| 2018-10-12 | $31.77 | $31.77 | 4,513,200 | — | — |
| 2018-10-11 | $30.60 | $30.60 | 6,355,600 | — | — |
| 2018-10-10 | $29.52 | $29.52 | 6,498,000 | — | — |
| 2018-10-09 | $30.63 | $30.63 | 3,714,800 | — | — |
| 2018-10-08 | $30.85 | $30.85 | 6,011,600 | — | — |
| 2018-10-05 | $31.61 | $31.61 | 5,796,800 | — | — |
| 2018-10-04 | $31.27 | $31.27 | 5,440,000 | — | — |
| 2018-10-03 | $31.54 | $31.54 | 9,615,600 | — | — |
| 2018-10-02 | $32.58 | $32.58 | 5,424,800 | — | — |
| 2018-10-01 | $33.44 | $33.44 | 8,998,400 | — | — |
| 2018-09-28 | $35.76 | $35.76 | 3,313,600 | — | — |
| 2018-09-27 | $35.99 | $35.99 | 2,606,800 | — | — |
| 2018-09-26 | $35.71 | $35.71 | 3,393,200 | — | — |
| 2018-09-25 | $36.20 | $36.20 | 4,973,600 | — | — |
| 2018-09-24 | $35.53 | $35.53 | 5,688,400 | — | — |
| 2018-09-21 | $34.88 | $34.88 | 6,016,800 | — | — |
| 2018-09-20 | $34.85 | $34.85 | 3,716,000 | — | — |
| 2018-09-19 | $34.77 | $34.77 | 5,064,800 | — | — |
| 2018-09-18 | $34.83 | $34.83 | 4,389,200 | — | — |
| 2018-09-17 | $34.48 | $34.48 | 6,108,800 | — | — |
| 2018-09-14 | $35.76 | $35.76 | 3,891,200 | — | — |
| 2018-09-13 | $36.25 | $36.25 | 3,360,000 | — | — |
| 2018-09-12 | $36.56 | $36.56 | 4,024,800 | — | — |
| 2018-09-11 | $36.72 | $36.72 | 2,845,200 | — | — |
| 2018-09-10 | $36.29 | $36.29 | 3,345,600 | — | — |
| 2018-09-07 | $35.87 | $35.87 | 2,057,200 | — | — |
| 2018-09-06 | $35.70 | $35.70 | 3,477,600 | — | — |
| 2018-09-05 | $35.50 | $35.50 | 4,525,600 | — | — |
| 2018-09-04 | $36.51 | $36.51 | 2,428,000 | — | — |
| 2018-08-31 | $36.10 | $36.10 | 1,700,000 | — | — |
| 2018-08-30 | $36.10 | $36.10 | 2,398,800 | — | — |
| 2018-08-29 | $35.56 | $35.56 | 3,619,200 | — | — |
| 2018-08-28 | $35.40 | $35.40 | 2,821,200 | — | — |
| 2018-08-27 | $35.16 | $35.16 | 4,891,600 | — | — |
| 2018-08-24 | $34.08 | $34.08 | 7,632,000 | — | — |
| 2018-08-23 | $35.55 | $35.55 | 6,256,800 | — | — |
| 2018-08-22 | $34.52 | $34.52 | 4,186,400 | — | — |
| 2018-08-21 | $34.01 | $34.01 | 5,052,800 | — | — |
| 2018-08-20 | $33.04 | $33.04 | 2,778,800 | — | — |
| 2018-08-17 | $32.74 | $32.74 | 2,549,200 | — | — |
| 2018-08-16 | $32.08 | $32.08 | 4,230,400 | — | — |
| 2018-08-15 | $30.98 | $30.98 | 4,284,400 | — | — |
| 2018-08-14 | $31.86 | $31.86 | 2,413,200 | — | — |
| 2018-08-13 | $30.97 | $30.97 | 1,956,000 | — | — |
| 2018-08-10 | $30.84 | $30.84 | 2,696,400 | — | — |
| 2018-08-09 | $30.80 | $30.80 | 4,784,400 | — | — |
| 2018-08-08 | $31.09 | $31.09 | 2,831,600 | — | — |
| 2018-08-07 | $31.19 | $31.19 | 5,999,600 | — | — |
| 2018-08-06 | $30.46 | $30.46 | 5,446,800 | — | — |
| 2018-08-03 | $30.83 | $30.83 | 5,738,400 | — | — |
| 2018-08-02 | $31.17 | $31.17 | 27,736,000 | — | — |
| 2018-08-01 | $23.86 | $23.86 | 4,903,200 | — | — |
| 2018-07-31 | $23.78 | $23.78 | 4,168,800 | — | — |
| 2018-07-30 | $23.35 | $23.35 | 4,502,800 | — | — |
| 2018-07-27 | $23.84 | $23.84 | 8,923,600 | — | — |
| 2018-07-26 | $25.50 | $25.50 | 2,102,800 | — | — |
| 2018-07-25 | $25.93 | $25.93 | 3,192,000 | — | — |
| 2018-07-24 | $25.44 | $25.44 | 2,216,800 | — | — |
| 2018-07-23 | $26.08 | $26.08 | 2,129,200 | — | — |
| 2018-07-20 | $25.56 | $25.56 | 1,758,800 | — | — |
| 2018-07-19 | $25.64 | $25.64 | 2,026,800 | — | — |
| 2018-07-18 | $25.88 | $25.88 | 3,088,800 | — | — |
| 2018-07-17 | $25.43 | $25.43 | 2,569,600 | — | — |
| 2018-07-16 | $24.86 | $24.86 | 2,953,600 | — | — |
| 2018-07-13 | $25.11 | $25.11 | 3,920,000 | — | — |
| 2018-07-12 | $26.16 | $26.16 | 3,770,400 | — | — |
| 2018-07-11 | $25.68 | $25.68 | 3,208,000 | — | — |
| 2018-07-10 | $25.00 | $25.00 | 4,506,400 | — | — |
| 2018-07-09 | $25.09 | $25.09 | 3,314,800 | — | — |
| 2018-07-06 | $24.74 | $24.74 | 2,138,800 | — | — |
| 2018-07-05 | $24.38 | $24.38 | 2,902,400 | — | — |
| 2018-07-03 | $24.53 | $24.53 | 2,089,200 | — | — |
| 2018-07-02 | $24.61 | $24.61 | 3,508,800 | — | — |
| 2018-06-29 | $23.75 | $23.75 | 2,854,800 | — | — |
| 2018-06-28 | $23.57 | $23.57 | 4,260,000 | — | — |
| 2018-06-27 | $23.08 | $23.08 | 4,558,000 | — | — |
| 2018-06-26 | $23.83 | $23.83 | 3,725,200 | — | — |
| 2018-06-25 | $23.86 | $23.86 | 5,053,600 | — | — |
| 2018-06-22 | $24.89 | $24.89 | 4,672,000 | — | — |
| 2018-06-21 | $24.93 | $24.93 | 4,176,800 | — | — |
| 2018-06-20 | $25.16 | $25.16 | 3,046,800 | — | — |
| 2018-06-19 | $25.20 | $25.20 | 2,496,000 | — | — |
| 2018-06-18 | $25.22 | $25.22 | 2,970,000 | — | — |
| 2018-06-15 | $24.93 | $24.93 | 4,237,200 | — | — |
| 2018-06-14 | $24.63 | $24.63 | 6,302,800 | — | — |
| 2018-06-13 | $24.71 | $24.71 | 3,198,400 | — | — |
| 2018-06-12 | $24.70 | $24.70 | 4,959,200 | — | — |
| 2018-06-11 | $23.75 | $23.75 | 3,632,000 | — | — |
| 2018-06-08 | $23.25 | $23.25 | 5,726,400 | — | — |
| 2018-06-07 | $22.37 | $22.37 | 4,316,400 | — | — |
| 2018-06-06 | $23.55 | $23.55 | 3,534,400 | — | — |
| 2018-06-05 | $23.61 | $23.61 | 3,531,600 | — | — |
| 2018-06-04 | $23.37 | $23.37 | 3,957,600 | — | — |
| 2018-06-01 | $23.05 | $23.05 | 5,749,200 | — | — |
| 2018-05-31 | $22.00 | $22.00 | 3,236,400 | — | — |
| 2018-05-30 | $21.87 | $21.87 | 1,947,600 | — | — |
| 2018-05-29 | $21.79 | $21.79 | 4,290,400 | — | — |
| 2018-05-25 | $22.00 | $22.00 | 2,409,200 | — | — |
| 2018-05-24 | $21.87 | $21.87 | 2,454,400 | — | — |
| 2018-05-23 | $21.75 | $21.75 | 1,553,600 | — | — |
| 2018-05-22 | $21.57 | $21.57 | 1,782,800 | — | — |
| 2018-05-21 | $21.73 | $21.73 | 1,345,200 | — | — |
| 2018-05-18 | $21.66 | $21.66 | 1,730,400 | — | — |
| 2018-05-17 | $21.73 | $21.73 | 2,785,600 | — | — |
| 2018-05-16 | $21.64 | $21.64 | 2,692,400 | — | — |
| 2018-05-15 | $21.82 | $21.82 | 2,876,400 | — | — |
| 2018-05-14 | $21.99 | $21.99 | 4,396,400 | — | — |
| 2018-05-11 | $21.70 | $21.70 | 3,726,400 | — | — |
| 2018-05-10 | $21.14 | $21.14 | 3,486,800 | — | — |
| 2018-05-09 | $21.20 | $21.20 | 4,324,400 | — | — |
| 2018-05-08 | $21.30 | $21.30 | 4,632,400 | — | — |
| 2018-05-07 | $21.40 | $21.40 | 8,909,200 | — | — |
| 2018-05-04 | $20.87 | $20.87 | 7,322,400 | — | — |
| 2018-05-03 | $20.95 | $20.95 | 18,753,200 | — | — |
| 2018-05-02 | $18.58 | $18.58 | 5,128,800 | — | — |
| 2018-05-01 | $18.35 | $18.35 | 7,119,200 | — | — |
| 2018-04-30 | $18.30 | $18.30 | 3,304,400 | — | — |
| 2018-04-27 | $18.56 | $18.56 | 4,039,200 | — | — |
| 2018-04-26 | $18.62 | $18.62 | 5,851,600 | — | — |
| 2018-04-25 | $18.43 | $18.43 | 2,526,800 | — | — |
| 2018-04-24 | $18.61 | $18.61 | 3,549,600 | — | — |
| 2018-04-23 | $18.33 | $18.33 | 3,509,600 | — | — |
| 2018-04-20 | $18.12 | $18.12 | 2,652,400 | — | — |
| 2018-04-19 | $18.18 | $18.18 | 2,407,600 | — | — |
| 2018-04-18 | $18.38 | $18.38 | 3,085,600 | — | — |
| 2018-04-17 | $18.36 | $18.36 | 3,495,600 | — | — |
| 2018-04-16 | $18.27 | $18.27 | 2,733,200 | — | — |
| 2018-04-13 | $18.09 | $18.09 | 2,043,200 | — | — |
| 2018-04-12 | $18.17 | $18.17 | 5,751,200 | — | — |
| 2018-04-11 | $17.74 | $17.74 | 6,112,000 | — | — |
| 2018-04-10 | $17.82 | $17.82 | 5,200,800 | — | — |
| 2018-04-09 | $17.59 | $17.59 | 5,181,600 | — | — |
| 2018-04-06 | $17.54 | $17.54 | 3,238,400 | — | — |
| 2018-04-05 | $18.07 | $18.07 | 4,195,200 | — | — |
| 2018-04-04 | $18.04 | $18.04 | 9,680,800 | — | — |
| 2018-04-03 | $18.67 | $18.67 | 5,432,800 | — | — |
| 2018-04-02 | $18.63 | $18.63 | 6,248,400 | — | — |
| 2018-03-29 | $18.54 | $18.54 | 7,200,400 | — | — |
| 2018-03-28 | $18.32 | $18.32 | 9,470,000 | — | — |
| 2018-03-27 | $17.50 | $17.50 | 9,202,000 | — | — |
| 2018-03-26 | $17.54 | $17.54 | 5,076,800 | — | — |
| 2018-03-23 | $17.20 | $17.20 | 7,224,000 | — | — |
| 2018-03-22 | $16.68 | $16.68 | 4,062,000 | — | — |
| 2018-03-21 | $16.93 | $16.93 | 6,016,800 | — | — |
| 2018-03-20 | $16.40 | $16.40 | 2,394,400 | — | — |
| 2018-03-19 | $16.28 | $16.28 | 3,135,600 | — | — |
| 2018-03-16 | $16.40 | $16.40 | 3,682,800 | — | — |
| 2018-03-15 | $16.22 | $16.22 | 2,327,200 | — | — |
| 2018-03-14 | $16.23 | $16.23 | 4,083,200 | — | — |
| 2018-03-13 | $16.23 | $16.23 | 6,340,400 | — | — |
| 2018-03-12 | $16.02 | $16.02 | 6,297,600 | — | — |
| 2018-03-09 | $15.03 | $15.03 | 3,887,200 | — | — |
| 2018-03-08 | $15.05 | $15.05 | 3,846,400 | — | — |
| 2018-03-07 | $15.21 | $15.21 | 5,799,600 | — | — |
| 2018-03-06 | $14.96 | $14.96 | 6,800,800 | — | — |
| 2018-03-05 | $13.93 | $13.93 | 3,415,200 | — | — |
| 2018-03-02 | $13.72 | $13.72 | 3,498,000 | — | — |
| 2018-03-01 | $13.51 | $13.51 | 4,896,000 | — | — |
| 2018-02-28 | $14.04 | $14.04 | 7,340,400 | — | — |
| 2018-02-27 | $13.93 | $13.93 | 6,127,600 | — | — |
| 2018-02-26 | $14.24 | $14.24 | 3,839,200 | — | — |
| 2018-02-23 | $14.09 | $14.09 | 2,822,000 | — | — |
| 2018-02-22 | $14.10 | $14.10 | 2,852,400 | — | — |
| 2018-02-21 | $14.22 | $14.22 | 4,192,000 | — | — |
| 2018-02-20 | $14.28 | $14.28 | 3,292,000 | — | — |
| 2018-02-16 | $14.34 | $14.34 | 2,557,200 | — | — |
| 2018-02-15 | $14.18 | $14.18 | 3,129,200 | — | — |
| 2018-02-14 | $13.94 | $13.94 | 3,689,200 | — | — |
| 2018-02-13 | $13.67 | $13.67 | 2,291,600 | — | — |
| 2018-02-12 | $13.67 | $13.67 | 2,778,800 | — | — |
| 2018-02-09 | $13.59 | $13.59 | 4,419,600 | — | — |
| 2018-02-08 | $13.63 | $13.63 | 3,780,000 | — | — |
| 2018-02-07 | $13.71 | $13.71 | 2,548,400 | — | — |
| 2018-02-06 | $13.90 | $13.90 | 4,747,200 | — | — |
| 2018-02-05 | $14.05 | $14.05 | 3,104,000 | — | — |
| 2018-02-02 | $14.32 | $14.32 | 3,405,200 | — | — |
| 2018-02-01 | $14.47 | $14.47 | 2,882,800 | — | — |
| 2018-01-31 | $14.55 | $14.55 | 3,370,000 | — | — |
| 2018-01-30 | $14.83 | $14.83 | 4,208,800 | — | — |
| 2018-01-29 | $14.41 | $14.41 | 4,640,000 | — | — |
| 2018-01-26 | $14.52 | $14.52 | 4,273,600 | — | — |
| 2018-01-25 | $14.71 | $14.70 | 2,988,400 | — | — |
| 2018-01-24 | $14.44 | $14.44 | 5,090,800 | — | — |
| 2018-01-23 | $13.94 | $13.94 | 4,016,400 | — | — |
| 2018-01-22 | $13.78 | $13.78 | 4,833,600 | — | — |
| 2018-01-19 | $14.01 | $14.01 | 4,628,800 | — | — |
| 2018-01-18 | $14.07 | $14.07 | 4,930,400 | — | — |
| 2018-01-17 | $14.08 | $14.08 | 5,052,800 | — | — |
| 2018-01-16 | $14.10 | $14.10 | 4,070,800 | — | — |
| 2018-01-12 | $14.19 | $14.19 | 4,897,600 | — | — |
| 2018-01-11 | $14.56 | $14.56 | 4,670,400 | — | — |
| 2018-01-10 | $14.65 | $14.65 | 8,355,200 | — | — |
| 2018-01-09 | $13.65 | $13.65 | 11,190,000 | — | — |
| 2018-01-08 | $13.86 | $13.86 | 8,920,400 | — | — |
| 2018-01-05 | $13.32 | $13.32 | 11,872,400 | — | — |
| 2018-01-04 | $13.06 | $13.06 | 23,808,000 | — | — |
| 2018-01-03 | $14.52 | $14.52 | 5,639,600 | — | — |
| 2018-01-02 | $14.50 | $14.50 | 4,840,400 | — | — |