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
- 1998-07-28 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 | $24.59 | $91.27 | 5,425,100 | — | — |
| 2018-12-28 | $23.88 | $88.63 | 10,670,300 | — | — |
| 2018-12-27 | $24.24 | $89.97 | 10,870,700 | — | — |
| 2018-12-26 | $24.70 | $91.68 | 10,604,800 | — | — |
| 2018-12-24 | $23.51 | $87.26 | 7,129,000 | — | — |
| 2018-12-21 | $24.35 | $90.38 | 9,820,100 | — | — |
| 2018-12-20 | $24.51 | $90.97 | 8,469,300 | — | — |
| 2018-12-19 | $25.02 | $92.86 | 10,043,000 | — | — |
| 2018-12-18 | $24.70 | $91.68 | 6,157,000 | — | — |
| 2018-12-17 | $25.05 | $92.97 | 7,002,200 | — | — |
| 2018-12-14 | $25.85 | $95.94 | 8,675,700 | — | — |
| 2018-12-13 | $26.29 | $97.58 | 7,349,800 | — | — |
| 2018-12-12 | $26.22 | $97.32 | 6,151,200 | — | — |
| 2018-12-11 | $25.98 | $96.43 | 4,621,700 | — | — |
| 2018-12-10 | $25.75 | $95.57 | 5,045,200 | — | — |
| 2018-12-07 | $26.20 | $97.24 | 6,749,200 | — | — |
| 2018-12-06 | $26.07 | $96.76 | 8,193,200 | — | — |
| 2018-12-04 | $26.21 | $97.28 | 6,181,000 | — | — |
| 2018-12-03 | $27.02 | $100.29 | 4,198,500 | — | — |
| 2018-11-30 | $26.25 | $97.43 | 6,728,300 | — | — |
| 2018-11-29 | $26.30 | $97.61 | 6,592,200 | — | — |
| 2018-11-28 | $26.08 | $96.80 | 9,637,600 | — | — |
| 2018-11-27 | $26.00 | $96.50 | 4,298,700 | — | — |
| 2018-11-26 | $26.27 | $97.50 | 2,737,700 | — | — |
| 2018-11-23 | $25.99 | $96.46 | 1,852,500 | — | — |
| 2018-11-21 | $26.43 | $98.10 | 5,975,200 | — | — |
| 2018-11-20 | $25.86 | $95.98 | 6,467,100 | — | — |
| 2018-11-19 | $26.88 | $99.77 | 2,738,800 | — | — |
| 2018-11-16 | $26.91 | $99.88 | 4,580,400 | — | — |
| 2018-11-15 | $26.65 | $98.91 | 4,839,100 | — | — |
| 2018-11-14 | $26.02 | $96.58 | 4,894,800 | — | — |
| 2018-11-13 | $26.13 | $96.98 | 9,995,700 | — | — |
| 2018-11-12 | $26.65 | $98.91 | 5,281,600 | — | — |
| 2018-11-09 | $27.27 | $101.21 | 5,006,000 | — | — |
| 2018-11-08 | $27.38 | $101.62 | 5,877,600 | — | — |
| 2018-11-07 | $27.13 | $100.70 | 5,460,900 | — | — |
| 2018-11-06 | $27.04 | $100.36 | 3,349,400 | — | — |
| 2018-11-05 | $27.05 | $100.40 | 4,737,000 | — | — |
| 2018-11-02 | $26.64 | $98.88 | 6,619,100 | — | — |
| 2018-11-01 | $27.01 | $100.25 | 11,145,100 | — | — |
| 2018-10-31 | $26.82 | $99.54 | 7,794,900 | — | — |
| 2018-10-30 | $26.50 | $98.36 | 4,959,000 | — | — |
| 2018-10-29 | $26.48 | $96.68 | 9,674,900 | — | — |
| 2018-10-26 | $26.37 | $96.27 | 4,982,200 | — | — |
| 2018-10-25 | $26.84 | $97.99 | 6,494,500 | — | — |
| 2018-10-24 | $26.70 | $97.48 | 12,066,100 | — | — |
| 2018-10-23 | $27.68 | $101.06 | 6,643,700 | — | — |
| 2018-10-22 | $28.25 | $103.14 | 4,835,500 | — | — |
| 2018-10-19 | $28.54 | $104.20 | 3,339,100 | — | — |
| 2018-10-18 | $28.52 | $104.12 | 3,587,700 | — | — |
| 2018-10-17 | $28.62 | $104.49 | 2,429,300 | — | — |
| 2018-10-16 | $28.62 | $104.49 | 3,540,000 | — | — |
| 2018-10-15 | $28.37 | $103.58 | 5,141,500 | — | — |
| 2018-10-12 | $28.50 | $104.05 | 6,119,900 | — | — |
| 2018-10-11 | $28.48 | $103.98 | 4,741,600 | — | — |
| 2018-10-10 | $28.58 | $104.34 | 8,881,500 | — | — |
| 2018-10-09 | $29.33 | $107.08 | 2,269,400 | — | — |
| 2018-10-08 | $29.21 | $106.64 | 5,983,300 | — | — |
| 2018-10-05 | $29.27 | $106.86 | 3,228,200 | — | — |
| 2018-10-04 | $29.13 | $106.35 | 3,435,700 | — | — |
| 2018-10-03 | $29.21 | $106.64 | 3,082,100 | — | — |
| 2018-10-02 | $29.09 | $106.20 | 2,291,900 | — | — |
| 2018-10-01 | $29.13 | $106.35 | 5,500,000 | — | — |
| 2018-09-28 | $28.73 | $104.89 | 2,682,800 | — | — |
| 2018-09-27 | $28.77 | $105.04 | 2,136,100 | — | — |
| 2018-09-26 | $28.72 | $104.85 | 3,785,500 | — | — |
| 2018-09-25 | $29.02 | $105.95 | 2,411,200 | — | — |
| 2018-09-24 | $29.09 | $106.20 | 3,861,600 | — | — |
| 2018-09-21 | $29.10 | $106.24 | 3,611,600 | — | — |
| 2018-09-20 | $29.01 | $105.91 | 2,413,000 | — | — |
| 2018-09-19 | $29.17 | $106.50 | 2,790,000 | — | — |
| 2018-09-18 | $29.36 | $107.19 | 2,670,000 | — | — |
| 2018-09-17 | $29.25 | $106.79 | 3,351,000 | — | — |
| 2018-09-14 | $29.23 | $106.72 | 4,682,700 | — | — |
| 2018-09-13 | $29.07 | $106.13 | 2,587,000 | — | — |
| 2018-09-12 | $28.91 | $105.55 | 3,276,400 | — | — |
| 2018-09-11 | $28.89 | $105.47 | 2,525,200 | — | — |
| 2018-09-10 | $28.82 | $105.22 | 3,022,800 | — | — |
| 2018-09-07 | $28.85 | $105.33 | 3,782,700 | — | — |
| 2018-09-06 | $28.96 | $105.73 | 3,042,600 | — | — |
| 2018-09-05 | $29.28 | $106.90 | 3,334,700 | — | — |
| 2018-09-04 | $28.98 | $105.80 | 4,245,300 | — | — |
| 2018-08-31 | $28.60 | $104.42 | 2,003,000 | — | — |
| 2018-08-30 | $28.68 | $104.71 | 2,681,800 | — | — |
| 2018-08-29 | $28.82 | $105.22 | 3,482,900 | — | — |
| 2018-08-28 | $29.06 | $106.09 | 4,565,900 | — | — |
| 2018-08-27 | $29.52 | $107.77 | 4,033,600 | — | — |
| 2018-08-24 | $29.57 | $107.96 | 4,282,500 | — | — |
| 2018-08-23 | $29.48 | $107.63 | 3,557,400 | — | — |
| 2018-08-22 | $29.36 | $107.19 | 2,306,200 | — | — |
| 2018-08-21 | $29.00 | $105.88 | 2,429,600 | — | — |
| 2018-08-20 | $29.36 | $107.19 | 4,687,900 | — | — |
| 2018-08-17 | $28.79 | $105.11 | 4,927,700 | — | — |
| 2018-08-16 | $28.60 | $104.42 | 3,769,900 | — | — |
| 2018-08-15 | $28.74 | $104.93 | 4,024,200 | — | — |
| 2018-08-14 | $29.30 | $106.97 | 2,492,900 | — | — |
| 2018-08-13 | $29.32 | $107.04 | 3,064,800 | — | — |
| 2018-08-10 | $29.60 | $108.07 | 8,307,000 | — | — |
| 2018-08-09 | $29.51 | $107.74 | 4,285,000 | — | — |
| 2018-08-08 | $29.26 | $106.82 | 3,633,300 | — | — |
| 2018-08-07 | $28.94 | $105.66 | 3,786,200 | — | — |
| 2018-08-06 | $29.23 | $106.72 | 2,682,000 | — | — |
| 2018-08-03 | $29.22 | $106.68 | 3,935,900 | — | — |
| 2018-08-02 | $29.20 | $106.61 | 5,556,300 | — | — |
| 2018-08-01 | $29.41 | $107.37 | 5,651,800 | — | — |
| 2018-07-31 | $29.00 | $105.88 | 4,782,500 | — | — |
| 2018-07-30 | $29.10 | $106.24 | 4,174,900 | — | — |
| 2018-07-27 | $29.38 | $105.69 | 4,335,500 | — | — |
| 2018-07-26 | $29.91 | $107.60 | 6,211,200 | — | — |
| 2018-07-25 | $29.70 | $106.84 | 5,809,900 | — | — |
| 2018-07-24 | $29.25 | $105.23 | 3,279,600 | — | — |
| 2018-07-23 | $29.00 | $104.33 | 3,633,400 | — | — |
| 2018-07-20 | $28.71 | $103.28 | 5,221,600 | — | — |
| 2018-07-19 | $29.06 | $104.54 | 6,154,900 | — | — |
| 2018-07-18 | $28.63 | $102.99 | 5,503,800 | — | — |
| 2018-07-17 | $28.22 | $101.52 | 2,837,400 | — | — |
| 2018-07-16 | $28.18 | $101.38 | 2,645,400 | — | — |
| 2018-07-13 | $28.40 | $102.17 | 2,751,800 | — | — |
| 2018-07-12 | $28.24 | $101.59 | 2,448,300 | — | — |
| 2018-07-11 | $27.90 | $100.37 | 2,665,500 | — | — |
| 2018-07-10 | $28.12 | $101.16 | 2,733,200 | — | — |
| 2018-07-09 | $27.92 | $100.44 | 2,766,900 | — | — |
| 2018-07-06 | $27.65 | $99.47 | 2,440,600 | — | — |
| 2018-07-05 | $27.41 | $98.61 | 2,055,800 | — | — |
| 2018-07-03 | $27.40 | $98.57 | 3,118,100 | — | — |
| 2018-07-02 | $27.38 | $98.50 | 3,460,800 | — | — |
| 2018-06-29 | $27.67 | $99.54 | 4,264,800 | — | — |
| 2018-06-28 | $27.56 | $99.15 | 2,879,300 | — | — |
| 2018-06-27 | $27.77 | $99.90 | 6,311,900 | — | — |
| 2018-06-26 | $27.66 | $99.51 | 4,439,700 | — | — |
| 2018-06-25 | $27.11 | $97.53 | 6,268,500 | — | — |
| 2018-06-22 | $27.86 | $100.22 | 3,767,200 | — | — |
| 2018-06-21 | $27.86 | $100.22 | 1,770,000 | — | — |
| 2018-06-20 | $28.10 | $101.09 | 2,811,400 | — | — |
| 2018-06-19 | $27.93 | $100.48 | 3,413,400 | — | — |
| 2018-06-18 | $28.27 | $101.70 | 3,928,000 | — | — |
| 2018-06-15 | $28.06 | $100.94 | 11,855,800 | — | — |
| 2018-06-14 | $28.81 | $103.64 | 2,890,900 | — | — |
| 2018-06-13 | $28.87 | $103.86 | 3,418,400 | — | — |
| 2018-06-12 | $29.37 | $105.66 | 4,141,800 | — | — |
| 2018-06-11 | $29.52 | $106.20 | 5,089,200 | — | — |
| 2018-06-08 | $29.22 | $105.12 | 4,298,900 | — | — |
| 2018-06-07 | $29.37 | $105.66 | 4,515,700 | — | — |
| 2018-06-06 | $29.09 | $104.65 | 4,392,100 | — | — |
| 2018-06-05 | $29.50 | $106.12 | 3,630,700 | — | — |
| 2018-06-04 | $29.38 | $105.69 | 5,658,200 | — | — |
| 2018-06-01 | $29.38 | $105.69 | 5,554,700 | — | — |
| 2018-05-31 | $28.90 | $103.97 | 4,748,900 | — | — |
| 2018-05-30 | $28.63 | $102.99 | 5,319,800 | — | — |
| 2018-05-29 | $28.18 | $101.38 | 4,552,600 | — | — |
| 2018-05-25 | $27.87 | $100.26 | 4,196,600 | — | — |
| 2018-05-24 | $27.98 | $100.66 | 3,770,200 | — | — |
| 2018-05-23 | $28.35 | $101.99 | 3,907,800 | — | — |
| 2018-05-22 | $28.33 | $101.92 | 5,156,700 | — | — |
| 2018-05-21 | $28.24 | $101.59 | 3,424,800 | — | — |
| 2018-05-18 | $28.02 | $100.80 | 3,659,400 | — | — |
| 2018-05-17 | $28.13 | $101.20 | 5,798,300 | — | — |
| 2018-05-16 | $28.21 | $101.48 | 5,811,500 | — | — |
| 2018-05-15 | $27.89 | $100.33 | 5,337,900 | — | — |
| 2018-05-14 | $27.64 | $99.43 | 6,496,400 | — | — |
| 2018-05-11 | $27.27 | $98.10 | 3,044,800 | — | — |
| 2018-05-10 | $27.39 | $98.53 | 12,373,200 | — | — |
| 2018-05-09 | $26.93 | $96.88 | 4,545,500 | — | — |
| 2018-05-08 | $26.75 | $96.23 | 4,002,100 | — | — |
| 2018-05-07 | $26.54 | $95.48 | 4,208,700 | — | — |
| 2018-05-04 | $26.71 | $96.09 | 5,216,100 | — | — |
| 2018-05-03 | $26.66 | $95.91 | 4,546,300 | — | — |
| 2018-05-02 | $26.51 | $95.37 | 4,685,800 | — | — |
| 2018-05-01 | $26.75 | $96.23 | 7,828,800 | — | — |
| 2018-04-30 | $26.84 | $96.56 | 5,339,200 | — | — |
| 2018-04-27 | $26.48 | $95.26 | 4,004,400 | — | — |
| 2018-04-26 | $26.98 | $95.52 | 8,985,600 | — | — |
| 2018-04-25 | $27.02 | $95.66 | 5,197,100 | — | — |
| 2018-04-24 | $26.50 | $93.82 | 6,770,400 | — | — |
| 2018-04-23 | $27.17 | $96.19 | 4,847,200 | — | — |
| 2018-04-20 | $26.59 | $94.14 | 2,887,200 | — | — |
| 2018-04-19 | $26.65 | $94.35 | 3,427,100 | — | — |
| 2018-04-18 | $26.84 | $95.02 | 3,573,200 | — | — |
| 2018-04-17 | $27.13 | $96.05 | 7,843,000 | — | — |
| 2018-04-16 | $26.83 | $94.99 | 7,969,900 | — | — |
| 2018-04-13 | $25.76 | $91.20 | 3,967,700 | — | — |
| 2018-04-12 | $25.78 | $91.27 | 5,084,500 | — | — |
| 2018-04-11 | $25.79 | $91.31 | 6,883,600 | — | — |
| 2018-04-10 | $25.19 | $89.18 | 7,476,400 | — | — |
| 2018-04-09 | $24.46 | $86.60 | 4,615,500 | — | — |
| 2018-04-06 | $24.22 | $85.75 | 4,434,500 | — | — |
| 2018-04-05 | $24.42 | $86.46 | 5,063,600 | — | — |
| 2018-04-04 | $24.30 | $86.03 | 4,627,400 | — | — |
| 2018-04-03 | $24.57 | $86.99 | 4,426,200 | — | — |
| 2018-04-02 | $24.49 | $86.70 | 23,342,900 | — | — |
| 2018-03-29 | $24.48 | $86.67 | 3,570,600 | — | — |
| 2018-03-28 | $24.06 | $85.18 | 5,021,900 | — | — |
| 2018-03-27 | $24.23 | $85.78 | 9,815,700 | — | — |
| 2018-03-26 | $24.51 | $86.77 | 7,108,200 | — | — |
| 2018-03-23 | $24.32 | $86.10 | 7,333,700 | — | — |
| 2018-03-22 | $24.59 | $87.06 | 4,635,800 | — | — |
| 2018-03-21 | $25.16 | $89.08 | 6,282,800 | — | — |
| 2018-03-20 | $24.84 | $87.94 | 5,062,700 | — | — |
| 2018-03-19 | $24.77 | $87.70 | 7,202,200 | — | — |
| 2018-03-16 | $25.40 | $89.93 | 13,052,700 | — | — |
| 2018-03-15 | $24.94 | $88.30 | 32,745,400 | — | — |
| 2018-03-14 | $25.63 | $90.74 | 3,493,600 | — | — |
| 2018-03-13 | $26.03 | $92.16 | 11,501,600 | — | — |
| 2018-03-12 | $26.33 | $93.22 | 4,272,000 | — | — |
| 2018-03-09 | $25.84 | $91.48 | 5,019,100 | — | — |
| 2018-03-08 | $25.18 | $89.15 | 4,592,800 | — | — |
| 2018-03-07 | $24.93 | $88.26 | 3,919,400 | — | — |
| 2018-03-06 | $24.98 | $88.44 | 5,170,400 | — | — |
| 2018-03-05 | $25.10 | $88.86 | 2,947,000 | — | — |
| 2018-03-02 | $25.11 | $88.90 | 4,423,900 | — | — |
| 2018-03-01 | $25.22 | $89.29 | 5,496,900 | — | — |
| 2018-02-28 | $25.42 | $90.00 | 8,135,000 | — | — |
| 2018-02-27 | $25.67 | $90.88 | 4,353,600 | — | — |
| 2018-02-26 | $25.81 | $91.38 | 5,055,700 | — | — |
| 2018-02-23 | $25.73 | $91.09 | 5,149,100 | — | — |
| 2018-02-22 | $25.72 | $91.06 | 3,144,200 | — | — |
| 2018-02-21 | $25.95 | $91.87 | 6,215,600 | — | — |
| 2018-02-20 | $26.25 | $92.93 | 3,661,000 | — | — |
| 2018-02-16 | $26.41 | $93.50 | 4,823,000 | — | — |
| 2018-02-15 | $26.79 | $94.85 | 4,257,200 | — | — |
| 2018-02-14 | $27.09 | $95.91 | 3,837,800 | — | — |
| 2018-02-13 | $27.18 | $96.23 | 3,649,200 | — | — |
| 2018-02-12 | $26.81 | $94.92 | 4,837,900 | — | — |
| 2018-02-09 | $25.98 | $91.98 | 8,274,800 | — | — |
| 2018-02-08 | $26.00 | $92.05 | 5,505,300 | — | — |
| 2018-02-07 | $26.66 | $94.39 | 5,523,000 | — | — |
| 2018-02-06 | $26.71 | $94.56 | 7,834,800 | — | — |
| 2018-02-05 | $26.25 | $92.93 | 8,372,200 | — | — |
| 2018-02-02 | $27.09 | $95.91 | 6,842,100 | — | — |
| 2018-02-01 | $28.08 | $99.41 | 13,624,800 | — | — |
| 2018-01-31 | $27.62 | $97.79 | 8,907,700 | — | — |
| 2018-01-30 | $28.30 | $100.19 | 8,841,100 | — | — |
| 2018-01-29 | $29.02 | $101.24 | 5,958,100 | — | — |
| 2018-01-26 | $29.37 | $102.46 | 8,484,600 | — | — |
| 2018-01-25 | $29.11 | $101.55 | 3,568,000 | — | — |
| 2018-01-24 | $29.18 | $101.80 | 3,939,900 | — | — |
| 2018-01-23 | $29.39 | $102.53 | 3,845,100 | — | — |
| 2018-01-22 | $29.40 | $102.56 | 4,482,900 | — | — |
| 2018-01-19 | $28.66 | $99.98 | 3,408,700 | — | — |
| 2018-01-18 | $28.30 | $98.73 | 2,985,900 | — | — |
| 2018-01-17 | $28.51 | $99.46 | 6,796,300 | — | — |
| 2018-01-16 | $28.58 | $99.70 | 9,747,600 | — | — |
| 2018-01-12 | $28.88 | $100.75 | 6,109,800 | — | — |
| 2018-01-11 | $28.61 | $99.81 | 5,400,000 | — | — |
| 2018-01-10 | $28.35 | $98.90 | 4,901,200 | — | — |
| 2018-01-09 | $28.03 | $97.78 | 3,580,000 | — | — |
| 2018-01-08 | $27.77 | $96.88 | 4,230,600 | — | — |
| 2018-01-05 | $27.73 | $96.74 | 5,693,000 | — | — |
| 2018-01-04 | $27.81 | $97.02 | 5,645,600 | — | — |
| 2018-01-03 | $27.63 | $96.39 | 7,625,300 | — | — |
| 2018-01-02 | $26.88 | $93.77 | 5,495,400 | — | — |