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
- 1970-01-02 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 | $20.41 | $89.94 | 2,834,300 | — | — |
| 2018-12-28 | $20.34 | $89.64 | 2,344,100 | — | — |
| 2018-12-27 | $20.23 | $89.15 | 3,234,800 | — | — |
| 2018-12-26 | $20.23 | $89.15 | 2,940,000 | — | — |
| 2018-12-24 | $19.30 | $85.05 | 1,570,700 | — | — |
| 2018-12-21 | $19.87 | $87.56 | 5,118,500 | — | — |
| 2018-12-20 | $20.34 | $89.64 | 2,798,500 | — | — |
| 2018-12-19 | $20.42 | $89.99 | 3,353,400 | — | — |
| 2018-12-18 | $20.61 | $90.83 | 2,511,200 | — | — |
| 2018-12-17 | $20.57 | $90.65 | 2,775,900 | — | — |
| 2018-12-14 | $20.78 | $91.57 | 3,697,400 | — | — |
| 2018-12-13 | $21.34 | $94.04 | 2,413,500 | — | — |
| 2018-12-12 | $21.89 | $96.47 | 1,635,500 | — | — |
| 2018-12-11 | $21.71 | $95.67 | 2,341,400 | — | — |
| 2018-12-10 | $21.59 | $95.14 | 3,492,100 | — | — |
| 2018-12-07 | $22.12 | $97.48 | 2,345,600 | — | — |
| 2018-12-06 | $22.59 | $99.55 | 2,604,000 | — | — |
| 2018-12-04 | $23.01 | $101.40 | 3,963,400 | — | — |
| 2018-12-03 | $23.78 | $104.79 | 2,962,100 | — | — |
| 2018-11-30 | $23.16 | $102.06 | 1,972,700 | — | — |
| 2018-11-29 | $23.07 | $101.67 | 1,464,500 | — | — |
| 2018-11-28 | $23.29 | $102.64 | 3,719,500 | — | — |
| 2018-11-27 | $23.04 | $101.53 | 3,201,700 | — | — |
| 2018-11-26 | $23.26 | $102.50 | 4,863,900 | — | — |
| 2018-11-23 | $22.54 | $99.33 | 911,000 | — | — |
| 2018-11-21 | $22.67 | $99.90 | 1,982,500 | — | — |
| 2018-11-20 | $22.39 | $98.67 | 4,181,400 | — | — |
| 2018-11-19 | $22.35 | $98.49 | 2,770,100 | — | — |
| 2018-11-16 | $22.35 | $98.49 | 2,420,800 | — | — |
| 2018-11-15 | $22.22 | $97.92 | 3,941,900 | — | — |
| 2018-11-14 | $22.80 | $100.48 | 4,506,500 | — | — |
| 2018-11-13 | $22.54 | $99.33 | 3,513,800 | — | — |
| 2018-11-12 | $22.05 | $97.17 | 2,816,900 | — | — |
| 2018-11-09 | $21.99 | $96.91 | 2,251,200 | — | — |
| 2018-11-08 | $22.10 | $97.39 | 3,137,600 | — | — |
| 2018-11-07 | $22.17 | $97.70 | 2,638,900 | — | — |
| 2018-11-06 | $22.29 | $98.23 | 3,335,900 | — | — |
| 2018-11-05 | $21.65 | $95.41 | 2,431,100 | — | — |
| 2018-11-02 | $21.56 | $95.01 | 3,015,000 | — | — |
| 2018-11-01 | $21.83 | $96.20 | 3,726,500 | — | — |
| 2018-10-31 | $21.06 | $92.81 | 5,536,400 | — | — |
| 2018-10-30 | $21.58 | $94.39 | 5,533,500 | — | — |
| 2018-10-29 | $21.04 | $92.03 | 6,247,200 | — | — |
| 2018-10-26 | $20.34 | $88.97 | 7,489,900 | — | — |
| 2018-10-25 | $20.57 | $89.98 | 5,821,500 | — | — |
| 2018-10-24 | $19.81 | $86.65 | 3,655,100 | — | — |
| 2018-10-23 | $20.71 | $90.59 | 5,505,800 | — | — |
| 2018-10-22 | $20.14 | $88.10 | 2,911,100 | — | — |
| 2018-10-19 | $20.27 | $88.66 | 4,474,300 | — | — |
| 2018-10-18 | $20.43 | $89.36 | 7,026,600 | — | — |
| 2018-10-17 | $21.45 | $93.83 | 2,600,700 | — | — |
| 2018-10-16 | $21.63 | $94.61 | 2,902,400 | — | — |
| 2018-10-15 | $21.01 | $91.90 | 3,016,200 | — | — |
| 2018-10-12 | $20.59 | $90.06 | 4,866,500 | — | — |
| 2018-10-11 | $20.50 | $89.67 | 3,594,200 | — | — |
| 2018-10-10 | $20.80 | $90.98 | 5,793,700 | — | — |
| 2018-10-09 | $21.62 | $94.57 | 4,109,300 | — | — |
| 2018-10-08 | $22.51 | $98.46 | 4,397,000 | — | — |
| 2018-10-05 | $22.11 | $96.71 | 6,331,200 | — | — |
| 2018-10-04 | $23.23 | $101.61 | 2,673,100 | — | — |
| 2018-10-03 | $23.68 | $103.58 | 2,480,800 | — | — |
| 2018-10-02 | $23.43 | $102.49 | 2,763,900 | — | — |
| 2018-10-01 | $23.57 | $103.10 | 2,232,600 | — | — |
| 2018-09-28 | $23.39 | $102.31 | 3,327,800 | — | — |
| 2018-09-27 | $23.23 | $101.61 | 1,702,900 | — | — |
| 2018-09-26 | $23.32 | $102.01 | 2,123,700 | — | — |
| 2018-09-25 | $23.46 | $102.62 | 2,865,900 | — | — |
| 2018-09-24 | $23.84 | $104.28 | 3,262,900 | — | — |
| 2018-09-21 | $24.57 | $107.47 | 5,411,400 | — | — |
| 2018-09-20 | $24.64 | $107.78 | 4,090,800 | — | — |
| 2018-09-19 | $24.29 | $106.25 | 2,319,000 | — | — |
| 2018-09-18 | $24.05 | $105.20 | 2,453,200 | — | — |
| 2018-09-17 | $23.97 | $104.85 | 2,670,800 | — | — |
| 2018-09-14 | $23.64 | $103.41 | 3,130,000 | — | — |
| 2018-09-13 | $23.36 | $102.18 | 2,645,700 | — | — |
| 2018-09-12 | $22.98 | $100.52 | 3,658,700 | — | — |
| 2018-09-11 | $22.99 | $100.56 | 3,153,200 | — | — |
| 2018-09-10 | $23.30 | $101.92 | 2,806,300 | — | — |
| 2018-09-07 | $23.72 | $103.76 | 3,199,700 | — | — |
| 2018-09-06 | $23.48 | $102.71 | 3,506,900 | — | — |
| 2018-09-05 | $23.42 | $102.44 | 6,951,300 | — | — |
| 2018-09-04 | $22.35 | $97.76 | 3,407,400 | — | — |
| 2018-08-31 | $22.69 | $99.25 | 7,807,500 | — | — |
| 2018-08-30 | $23.73 | $103.80 | 1,940,800 | — | — |
| 2018-08-29 | $24.10 | $105.42 | 1,571,000 | — | — |
| 2018-08-28 | $24.33 | $106.42 | 2,037,600 | — | — |
| 2018-08-27 | $24.38 | $106.64 | 3,897,900 | — | — |
| 2018-08-24 | $23.58 | $103.14 | 2,005,000 | — | — |
| 2018-08-23 | $23.58 | $103.14 | 2,281,300 | — | — |
| 2018-08-22 | $23.69 | $103.62 | 4,613,500 | — | — |
| 2018-08-21 | $24.71 | $108.09 | 2,796,500 | — | — |
| 2018-08-20 | $24.44 | $106.90 | 2,038,000 | — | — |
| 2018-08-17 | $24.01 | $105.02 | 1,683,100 | — | — |
| 2018-08-16 | $23.71 | $103.71 | 2,438,700 | — | — |
| 2018-08-15 | $23.37 | $102.22 | 2,811,600 | — | — |
| 2018-08-14 | $23.56 | $103.06 | 2,253,200 | — | — |
| 2018-08-13 | $23.55 | $103.01 | 3,554,700 | — | — |
| 2018-08-10 | $24.28 | $106.20 | 2,614,400 | — | — |
| 2018-08-09 | $24.77 | $108.35 | 1,792,100 | — | — |
| 2018-08-08 | $24.71 | $108.09 | 2,888,700 | — | — |
| 2018-08-07 | $25.02 | $109.44 | 3,010,500 | — | — |
| 2018-08-06 | $24.97 | $109.22 | 3,332,300 | — | — |
| 2018-08-03 | $24.63 | $107.74 | 3,089,900 | — | — |
| 2018-08-02 | $24.27 | $106.16 | 3,276,600 | — | — |
| 2018-08-01 | $23.90 | $104.54 | 3,309,200 | — | — |
| 2018-07-31 | $24.21 | $105.90 | 4,331,500 | — | — |
| 2018-07-30 | $24.12 | $104.89 | 11,294,400 | — | — |
| 2018-07-27 | $23.15 | $100.67 | 12,128,200 | — | — |
| 2018-07-26 | $21.15 | $91.98 | 5,190,200 | — | — |
| 2018-07-25 | $21.64 | $94.11 | 3,625,200 | — | — |
| 2018-07-24 | $21.68 | $94.28 | 2,237,100 | — | — |
| 2018-07-23 | $21.55 | $93.72 | 3,555,100 | — | — |
| 2018-07-20 | $21.62 | $94.02 | 2,285,700 | — | — |
| 2018-07-19 | $21.95 | $95.46 | 2,109,200 | — | — |
| 2018-07-18 | $22.07 | $95.98 | 2,397,300 | — | — |
| 2018-07-17 | $22.00 | $95.67 | 5,780,400 | — | — |
| 2018-07-16 | $22.42 | $97.50 | 2,721,200 | — | — |
| 2018-07-13 | $22.68 | $98.63 | 4,189,200 | — | — |
| 2018-07-12 | $23.24 | $101.07 | 1,954,800 | — | — |
| 2018-07-11 | $23.36 | $101.59 | 2,433,200 | — | — |
| 2018-07-10 | $23.84 | $103.68 | 2,437,800 | — | — |
| 2018-07-09 | $24.12 | $104.89 | 2,120,700 | — | — |
| 2018-07-06 | $23.80 | $103.50 | 1,837,800 | — | — |
| 2018-07-05 | $23.77 | $103.37 | 3,702,000 | — | — |
| 2018-07-03 | $23.27 | $101.20 | 1,361,500 | — | — |
| 2018-07-02 | $23.38 | $101.67 | 2,730,500 | — | — |
| 2018-06-29 | $23.29 | $101.28 | 3,583,100 | — | — |
| 2018-06-28 | $23.64 | $102.81 | 3,027,200 | — | — |
| 2018-06-27 | $24.31 | $105.72 | 1,814,900 | — | — |
| 2018-06-26 | $24.45 | $106.33 | 2,311,200 | — | — |
| 2018-06-25 | $24.61 | $107.02 | 2,783,800 | — | — |
| 2018-06-22 | $24.63 | $107.11 | 3,275,800 | — | — |
| 2018-06-21 | $24.57 | $106.85 | 1,643,300 | — | — |
| 2018-06-20 | $25.01 | $108.76 | 1,465,700 | — | — |
| 2018-06-19 | $25.03 | $108.85 | 2,664,700 | — | — |
| 2018-06-18 | $25.16 | $109.42 | 1,967,400 | — | — |
| 2018-06-15 | $25.07 | $109.02 | 3,734,500 | — | — |
| 2018-06-14 | $25.10 | $109.15 | 1,187,500 | — | — |
| 2018-06-13 | $25.06 | $108.98 | 1,463,600 | — | — |
| 2018-06-12 | $25.16 | $109.42 | 2,044,600 | — | — |
| 2018-06-11 | $25.38 | $110.37 | 2,195,200 | — | — |
| 2018-06-08 | $25.31 | $110.07 | 1,691,500 | — | — |
| 2018-06-07 | $25.29 | $109.98 | 2,990,000 | — | — |
| 2018-06-06 | $25.02 | $108.81 | 2,524,600 | — | — |
| 2018-06-05 | $24.57 | $106.85 | 2,116,500 | — | — |
| 2018-06-04 | $24.61 | $107.02 | 2,827,800 | — | — |
| 2018-06-01 | $24.44 | $106.28 | 3,292,300 | — | — |
| 2018-05-31 | $24.43 | $106.24 | 3,740,300 | — | — |
| 2018-05-30 | $24.61 | $107.02 | 3,102,500 | — | — |
| 2018-05-29 | $24.59 | $106.94 | 3,007,000 | — | — |
| 2018-05-25 | $25.19 | $109.55 | 1,605,300 | — | — |
| 2018-05-24 | $25.21 | $109.63 | 2,636,400 | — | — |
| 2018-05-23 | $25.27 | $109.89 | 4,110,000 | — | — |
| 2018-05-22 | $25.72 | $111.85 | 4,864,200 | — | — |
| 2018-05-21 | $26.04 | $113.24 | 2,927,900 | — | — |
| 2018-05-18 | $26.15 | $113.72 | 1,933,500 | — | — |
| 2018-05-17 | $26.32 | $114.46 | 1,816,900 | — | — |
| 2018-05-16 | $26.40 | $114.81 | 2,314,700 | — | — |
| 2018-05-15 | $25.76 | $112.02 | 2,957,600 | — | — |
| 2018-05-14 | $25.48 | $110.81 | 2,616,700 | — | — |
| 2018-05-11 | $25.54 | $111.07 | 1,896,300 | — | — |
| 2018-05-10 | $25.73 | $111.89 | 3,005,700 | — | — |
| 2018-05-09 | $25.19 | $109.55 | 2,621,900 | — | — |
| 2018-05-08 | $24.92 | $108.37 | 2,979,900 | — | — |
| 2018-05-07 | $25.16 | $109.42 | 3,516,700 | — | — |
| 2018-05-04 | $25.28 | $109.94 | 3,037,500 | — | — |
| 2018-05-03 | $25.08 | $109.07 | 2,885,500 | — | — |
| 2018-05-02 | $25.33 | $110.15 | 2,797,100 | — | — |
| 2018-05-01 | $25.40 | $110.46 | 2,902,300 | — | — |
| 2018-04-30 | $25.11 | $109.20 | 4,075,600 | — | — |
| 2018-04-27 | $25.50 | $110.29 | 3,834,400 | — | — |
| 2018-04-26 | $25.40 | $109.85 | 4,559,900 | — | — |
| 2018-04-25 | $25.51 | $110.33 | 7,620,500 | — | — |
| 2018-04-24 | $26.87 | $116.21 | 3,451,200 | — | — |
| 2018-04-23 | $27.01 | $116.82 | 2,094,600 | — | — |
| 2018-04-20 | $27.01 | $116.82 | 2,974,300 | — | — |
| 2018-04-19 | $26.95 | $116.56 | 2,506,800 | — | — |
| 2018-04-18 | $27.28 | $117.98 | 2,884,000 | — | — |
| 2018-04-17 | $27.82 | $120.32 | 3,938,200 | — | — |
| 2018-04-16 | $28.21 | $122.01 | 1,771,700 | — | — |
| 2018-04-13 | $27.84 | $120.41 | 1,826,600 | — | — |
| 2018-04-12 | $27.74 | $119.97 | 2,745,000 | — | — |
| 2018-04-11 | $27.65 | $119.58 | 1,774,600 | — | — |
| 2018-04-10 | $27.80 | $120.23 | 2,821,000 | — | — |
| 2018-04-09 | $27.12 | $117.29 | 3,271,300 | — | — |
| 2018-04-06 | $26.81 | $115.95 | 4,593,000 | — | — |
| 2018-04-05 | $27.74 | $119.97 | 4,034,000 | — | — |
| 2018-04-04 | $27.25 | $117.85 | 4,185,600 | — | — |
| 2018-04-03 | $26.78 | $115.82 | 2,579,400 | — | — |
| 2018-04-02 | $26.12 | $112.97 | 2,853,800 | — | — |
| 2018-03-29 | $26.58 | $114.96 | 3,525,700 | — | — |
| 2018-03-28 | $26.36 | $114.00 | 3,661,600 | — | — |
| 2018-03-27 | $26.73 | $115.60 | 2,644,300 | — | — |
| 2018-03-26 | $26.88 | $116.25 | 2,897,300 | — | — |
| 2018-03-23 | $26.61 | $115.09 | 2,941,900 | — | — |
| 2018-03-22 | $27.36 | $118.33 | 2,604,400 | — | — |
| 2018-03-21 | $28.18 | $121.88 | 1,836,800 | — | — |
| 2018-03-20 | $28.04 | $121.27 | 1,911,900 | — | — |
| 2018-03-19 | $28.08 | $121.44 | 2,005,800 | — | — |
| 2018-03-16 | $28.51 | $123.30 | 4,364,600 | — | — |
| 2018-03-15 | $28.03 | $121.23 | 2,091,600 | — | — |
| 2018-03-14 | $28.04 | $121.27 | 2,180,800 | — | — |
| 2018-03-13 | $28.35 | $122.61 | 3,021,900 | — | — |
| 2018-03-12 | $28.89 | $124.95 | 1,999,200 | — | — |
| 2018-03-09 | $28.75 | $124.34 | 2,337,900 | — | — |
| 2018-03-08 | $28.46 | $123.09 | 2,345,700 | — | — |
| 2018-03-07 | $28.31 | $122.44 | 2,337,700 | — | — |
| 2018-03-06 | $28.37 | $122.70 | 3,702,800 | — | — |
| 2018-03-05 | $28.16 | $121.79 | 3,707,400 | — | — |
| 2018-03-02 | $28.14 | $121.70 | 4,075,700 | — | — |
| 2018-03-01 | $28.19 | $121.92 | 3,799,300 | — | — |
| 2018-02-28 | $28.94 | $125.16 | 3,089,600 | — | — |
| 2018-02-27 | $29.49 | $127.54 | 2,690,300 | — | — |
| 2018-02-26 | $29.82 | $128.97 | 1,864,300 | — | — |
| 2018-02-23 | $29.52 | $127.67 | 1,943,500 | — | — |
| 2018-02-22 | $29.13 | $125.98 | 2,604,000 | — | — |
| 2018-02-21 | $29.15 | $126.07 | 2,591,200 | — | — |
| 2018-02-20 | $29.48 | $127.50 | 2,923,200 | — | — |
| 2018-02-16 | $29.66 | $128.28 | 3,115,700 | — | — |
| 2018-02-15 | $29.96 | $129.57 | 3,401,200 | — | — |
| 2018-02-14 | $29.58 | $127.93 | 4,696,100 | — | — |
| 2018-02-13 | $29.34 | $126.89 | 5,416,900 | — | — |
| 2018-02-12 | $30.11 | $130.22 | 7,102,600 | — | — |
| 2018-02-09 | $29.99 | $129.70 | 8,126,300 | — | — |
| 2018-02-08 | $30.75 | $132.99 | 6,836,800 | — | — |
| 2018-02-07 | $33.47 | $144.75 | 4,053,800 | — | — |
| 2018-02-06 | $33.38 | $144.37 | 4,014,100 | — | — |
| 2018-02-05 | $32.80 | $141.86 | 3,615,800 | — | — |
| 2018-02-02 | $34.35 | $148.56 | 2,273,300 | — | — |
| 2018-02-01 | $34.51 | $149.25 | 2,408,700 | — | — |
| 2018-01-31 | $34.82 | $150.59 | 2,536,300 | — | — |
| 2018-01-30 | $35.44 | $152.67 | 2,229,900 | — | — |
| 2018-01-29 | $35.66 | $153.62 | 1,857,800 | — | — |
| 2018-01-26 | $35.76 | $154.05 | 1,726,700 | — | — |
| 2018-01-25 | $35.47 | $152.80 | 1,398,300 | — | — |
| 2018-01-24 | $35.37 | $152.37 | 3,181,300 | — | — |
| 2018-01-23 | $35.20 | $151.64 | 2,259,200 | — | — |
| 2018-01-22 | $35.62 | $153.44 | 3,137,900 | — | — |
| 2018-01-19 | $34.99 | $150.73 | 2,974,600 | — | — |
| 2018-01-18 | $34.08 | $146.81 | 2,400,500 | — | — |
| 2018-01-17 | $34.37 | $148.06 | 6,156,800 | — | — |
| 2018-01-16 | $33.50 | $144.31 | 2,852,200 | — | — |
| 2018-01-12 | $33.91 | $146.08 | 4,295,100 | — | — |
| 2018-01-11 | $33.59 | $144.70 | 1,971,100 | — | — |
| 2018-01-10 | $33.47 | $144.18 | 2,267,700 | — | — |
| 2018-01-09 | $33.89 | $145.99 | 2,830,200 | — | — |
| 2018-01-08 | $33.13 | $142.72 | 2,188,600 | — | — |
| 2018-01-05 | $32.84 | $141.47 | 3,789,900 | — | — |
| 2018-01-04 | $32.58 | $140.35 | 4,912,000 | — | — |
| 2018-01-03 | $31.86 | $137.25 | 3,324,400 | — | — |
| 2018-01-02 | $32.32 | $139.23 | 2,795,600 | — | — |