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
- 2001-07-20 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 | $25.90 | $29.23 | 2,224,400 | — | — |
| 2018-12-28 | $25.79 | $29.10 | 2,074,800 | — | — |
| 2018-12-27 | $25.57 | $28.85 | 3,203,600 | — | — |
| 2018-12-26 | $25.50 | $28.78 | 2,566,000 | — | — |
| 2018-12-24 | $25.05 | $28.27 | 1,270,400 | — | — |
| 2018-12-21 | $25.10 | $28.33 | 3,070,000 | — | — |
| 2018-12-20 | $25.70 | $29.01 | 3,245,200 | — | — |
| 2018-12-19 | $25.78 | $29.09 | 5,158,400 | — | — |
| 2018-12-18 | $25.65 | $28.95 | 4,494,000 | — | — |
| 2018-12-17 | $25.25 | $28.50 | 3,251,600 | — | — |
| 2018-12-14 | $25.11 | $28.34 | 3,139,600 | — | — |
| 2018-12-13 | $25.19 | $28.43 | 4,744,400 | — | — |
| 2018-12-12 | $24.67 | $27.84 | 5,338,400 | — | — |
| 2018-12-11 | $23.89 | $26.96 | 3,620,800 | — | — |
| 2018-12-10 | $23.82 | $26.88 | 6,621,600 | — | — |
| 2018-12-07 | $25.12 | $28.35 | 3,348,000 | — | — |
| 2018-12-06 | $25.47 | $28.74 | 5,613,200 | — | — |
| 2018-12-04 | $24.82 | $28.02 | 3,620,800 | — | — |
| 2018-12-03 | $25.05 | $28.27 | 3,227,200 | — | — |
| 2018-11-30 | $25.36 | $28.62 | 3,085,200 | — | — |
| 2018-11-29 | $25.44 | $28.71 | 3,784,800 | — | — |
| 2018-11-28 | $24.99 | $28.20 | 3,280,000 | — | — |
| 2018-11-27 | $24.31 | $27.44 | 2,802,000 | — | — |
| 2018-11-26 | $24.29 | $27.41 | 2,485,200 | — | — |
| 2018-11-23 | $24.08 | $27.18 | 1,324,000 | — | — |
| 2018-11-21 | $24.07 | $27.16 | 2,226,400 | — | — |
| 2018-11-20 | $23.70 | $26.75 | 3,304,800 | — | — |
| 2018-11-19 | $24.01 | $27.10 | 2,994,800 | — | — |
| 2018-11-16 | $23.83 | $26.90 | 2,220,000 | — | — |
| 2018-11-15 | $23.78 | $26.84 | 2,280,000 | — | — |
| 2018-11-14 | $23.37 | $26.38 | 3,530,400 | — | — |
| 2018-11-13 | $23.04 | $26.00 | 4,164,000 | — | — |
| 2018-11-12 | $22.41 | $25.29 | 3,416,800 | — | — |
| 2018-11-09 | $23.01 | $25.97 | 2,832,400 | — | — |
| 2018-11-08 | $23.04 | $26.00 | 2,156,800 | — | — |
| 2018-11-07 | $23.07 | $26.04 | 2,054,400 | — | — |
| 2018-11-06 | $22.73 | $25.65 | 1,807,600 | — | — |
| 2018-11-05 | $22.68 | $25.60 | 2,177,600 | — | — |
| 2018-11-02 | $22.81 | $25.75 | 6,178,800 | — | — |
| 2018-11-01 | $22.26 | $25.12 | 5,268,400 | — | — |
| 2018-10-31 | $22.23 | $25.09 | 4,597,600 | — | — |
| 2018-10-30 | $21.96 | $24.78 | 2,336,800 | — | — |
| 2018-10-29 | $21.97 | $24.80 | 3,724,400 | — | — |
| 2018-10-26 | $22.74 | $25.67 | 1,716,000 | — | — |
| 2018-10-25 | $22.93 | $25.88 | 3,560,000 | — | — |
| 2018-10-24 | $22.45 | $25.33 | 3,680,000 | — | — |
| 2018-10-23 | $22.92 | $25.87 | 6,286,400 | — | — |
| 2018-10-22 | $22.22 | $25.08 | 1,990,000 | — | — |
| 2018-10-19 | $21.89 | $24.70 | 3,119,600 | — | — |
| 2018-10-18 | $21.84 | $24.66 | 2,454,400 | — | — |
| 2018-10-17 | $22.04 | $24.87 | 3,600,800 | — | — |
| 2018-10-16 | $22.67 | $25.59 | 2,284,400 | — | — |
| 2018-10-15 | $22.49 | $25.38 | 2,757,200 | — | — |
| 2018-10-12 | $22.37 | $25.25 | 4,881,200 | — | — |
| 2018-10-11 | $21.54 | $24.31 | 5,745,200 | — | — |
| 2018-10-10 | $21.63 | $24.41 | 6,169,200 | — | — |
| 2018-10-09 | $21.96 | $24.79 | 3,330,400 | — | — |
| 2018-10-08 | $22.22 | $25.07 | 2,592,800 | — | — |
| 2018-10-05 | $22.13 | $24.98 | 3,049,200 | — | — |
| 2018-10-04 | $22.51 | $25.41 | 4,786,400 | — | — |
| 2018-10-03 | $22.98 | $25.93 | 3,326,400 | — | — |
| 2018-10-02 | $23.35 | $26.36 | 3,092,400 | — | — |
| 2018-10-01 | $23.40 | $26.41 | 3,750,800 | — | — |
| 2018-09-28 | $23.53 | $26.55 | 4,220,800 | — | — |
| 2018-09-27 | $23.35 | $26.35 | 2,130,800 | — | — |
| 2018-09-26 | $23.20 | $26.18 | 4,150,000 | — | — |
| 2018-09-25 | $23.08 | $26.05 | 4,121,200 | — | — |
| 2018-09-24 | $22.85 | $25.79 | 5,540,000 | — | — |
| 2018-09-21 | $23.42 | $26.44 | 4,174,000 | — | — |
| 2018-09-20 | $23.73 | $26.78 | 3,944,800 | — | — |
| 2018-09-19 | $23.47 | $26.49 | 6,472,400 | — | — |
| 2018-09-18 | $23.32 | $26.32 | 3,062,800 | — | — |
| 2018-09-17 | $23.62 | $26.66 | 1,906,000 | — | — |
| 2018-09-14 | $24.25 | $27.37 | 1,812,400 | — | — |
| 2018-09-13 | $24.11 | $27.21 | 1,396,000 | — | — |
| 2018-09-12 | $23.85 | $26.92 | 2,914,800 | — | — |
| 2018-09-11 | $23.75 | $26.81 | 3,120,800 | — | — |
| 2018-09-10 | $24.21 | $27.32 | 3,120,400 | — | — |
| 2018-09-07 | $24.54 | $27.70 | 2,300,400 | — | — |
| 2018-09-06 | $24.57 | $27.73 | 2,787,200 | — | — |
| 2018-09-05 | $24.60 | $27.76 | 2,331,200 | — | — |
| 2018-09-04 | $24.90 | $28.11 | 2,567,200 | — | — |
| 2018-08-31 | $25.32 | $28.57 | 1,839,200 | — | — |
| 2018-08-30 | $25.19 | $28.43 | 2,032,800 | — | — |
| 2018-08-29 | $25.36 | $28.62 | 2,202,800 | — | — |
| 2018-08-28 | $25.27 | $28.52 | 923,200 | — | — |
| 2018-08-27 | $25.35 | $28.61 | 1,720,400 | — | — |
| 2018-08-24 | $25.03 | $28.25 | 1,452,800 | — | — |
| 2018-08-23 | $24.79 | $27.98 | 2,416,400 | — | — |
| 2018-08-22 | $25.24 | $28.48 | 1,625,600 | — | — |
| 2018-08-21 | $25.24 | $28.49 | 2,122,800 | — | — |
| 2018-08-20 | $25.17 | $28.41 | 1,635,200 | — | — |
| 2018-08-17 | $25.00 | $28.21 | 1,066,400 | — | — |
| 2018-08-16 | $24.88 | $28.08 | 2,892,400 | — | — |
| 2018-08-15 | $24.79 | $27.98 | 3,700,800 | — | — |
| 2018-08-14 | $25.00 | $28.21 | 3,169,600 | — | — |
| 2018-08-13 | $25.07 | $28.30 | 3,828,400 | — | — |
| 2018-08-10 | $25.49 | $28.76 | 6,826,000 | — | — |
| 2018-08-09 | $26.06 | $29.41 | 970,400 | — | — |
| 2018-08-08 | $26.16 | $29.53 | 2,406,400 | — | — |
| 2018-08-07 | $25.96 | $29.29 | 3,161,600 | — | — |
| 2018-08-06 | $25.79 | $29.11 | 2,624,000 | — | — |
| 2018-08-03 | $26.00 | $29.34 | 2,593,600 | — | — |
| 2018-08-02 | $26.05 | $29.40 | 4,050,400 | — | — |
| 2018-08-01 | $25.92 | $29.25 | 7,005,600 | — | — |
| 2018-07-31 | $25.83 | $29.16 | 12,192,400 | — | — |
| 2018-07-30 | $26.54 | $29.96 | 4,695,600 | — | — |
| 2018-07-27 | $27.41 | $30.94 | 1,740,000 | — | — |
| 2018-07-26 | $27.31 | $30.82 | 1,899,600 | — | — |
| 2018-07-25 | $27.37 | $30.89 | 2,485,200 | — | — |
| 2018-07-24 | $27.18 | $30.68 | 1,847,200 | — | — |
| 2018-07-23 | $27.26 | $30.77 | 2,508,400 | — | — |
| 2018-07-20 | $27.86 | $31.45 | 2,610,000 | — | — |
| 2018-07-19 | $27.54 | $31.09 | 1,613,600 | — | — |
| 2018-07-18 | $27.75 | $31.31 | 1,110,400 | — | — |
| 2018-07-17 | $27.72 | $31.29 | 1,512,400 | — | — |
| 2018-07-16 | $27.67 | $31.23 | 1,606,400 | — | — |
| 2018-07-13 | $27.64 | $31.19 | 1,175,200 | — | — |
| 2018-07-12 | $27.82 | $31.40 | 2,809,600 | — | — |
| 2018-07-11 | $27.39 | $30.92 | 3,432,800 | — | — |
| 2018-07-10 | $27.19 | $30.69 | 2,805,200 | — | — |
| 2018-07-09 | $26.84 | $30.30 | 1,132,400 | — | — |
| 2018-07-06 | $26.56 | $29.97 | 1,933,600 | — | — |
| 2018-07-05 | $26.52 | $29.93 | 1,401,600 | — | — |
| 2018-07-03 | $26.13 | $29.49 | 1,569,600 | — | — |
| 2018-07-02 | $25.97 | $29.31 | 1,703,600 | — | — |
| 2018-06-29 | $26.25 | $29.63 | 2,376,000 | — | — |
| 2018-06-28 | $26.41 | $29.81 | 2,103,200 | — | — |
| 2018-06-27 | $26.29 | $29.68 | 2,162,000 | — | — |
| 2018-06-26 | $26.40 | $29.80 | 1,590,400 | — | — |
| 2018-06-25 | $26.42 | $29.81 | 1,975,600 | — | — |
| 2018-06-22 | $26.70 | $30.13 | 1,607,200 | — | — |
| 2018-06-21 | $26.30 | $29.68 | 2,093,200 | — | — |
| 2018-06-20 | $26.30 | $29.68 | 2,340,800 | — | — |
| 2018-06-19 | $25.86 | $29.19 | 1,482,000 | — | — |
| 2018-06-18 | $26.00 | $29.34 | 3,262,800 | — | — |
| 2018-06-15 | $25.49 | $28.77 | 2,172,400 | — | — |
| 2018-06-14 | $25.39 | $28.66 | 2,057,600 | — | — |
| 2018-06-13 | $25.58 | $28.87 | 3,257,200 | — | — |
| 2018-06-12 | $26.16 | $29.53 | 2,510,000 | — | — |
| 2018-06-11 | $25.91 | $29.25 | 1,192,400 | — | — |
| 2018-06-08 | $25.69 | $29.00 | 2,224,400 | — | — |
| 2018-06-07 | $26.14 | $29.50 | 1,463,600 | — | — |
| 2018-06-06 | $26.24 | $29.61 | 1,393,200 | — | — |
| 2018-06-05 | $25.80 | $29.11 | 2,102,000 | — | — |
| 2018-06-04 | $25.68 | $28.99 | 4,103,600 | — | — |
| 2018-06-01 | $26.43 | $29.84 | 4,030,800 | — | — |
| 2018-05-31 | $26.61 | $29.87 | 7,786,800 | — | — |
| 2018-05-30 | $26.29 | $29.52 | 10,100,800 | — | — |
| 2018-05-29 | $24.21 | $27.17 | 4,597,600 | — | — |
| 2018-05-25 | $24.24 | $27.21 | 2,263,200 | — | — |
| 2018-05-24 | $24.00 | $26.94 | 1,916,800 | — | — |
| 2018-05-23 | $23.90 | $26.83 | 2,552,800 | — | — |
| 2018-05-22 | $24.01 | $26.96 | 3,714,000 | — | — |
| 2018-05-21 | $24.28 | $27.25 | 3,305,200 | — | — |
| 2018-05-18 | $24.58 | $27.60 | 2,652,000 | — | — |
| 2018-05-17 | $24.48 | $27.48 | 2,190,800 | — | — |
| 2018-05-16 | $24.65 | $27.67 | 2,224,400 | — | — |
| 2018-05-15 | $24.87 | $27.92 | 4,036,000 | — | — |
| 2018-05-14 | $24.99 | $28.05 | 5,939,600 | — | — |
| 2018-05-11 | $24.88 | $27.93 | 4,560,800 | — | — |
| 2018-05-10 | $24.13 | $27.08 | 7,309,200 | — | — |
| 2018-05-09 | $23.81 | $26.73 | 3,739,200 | — | — |
| 2018-05-08 | $23.67 | $26.57 | 6,177,600 | — | — |
| 2018-05-07 | $24.16 | $27.12 | 3,264,000 | — | — |
| 2018-05-04 | $24.14 | $27.09 | 2,932,400 | — | — |
| 2018-05-03 | $24.30 | $27.28 | 2,012,400 | — | — |
| 2018-05-02 | $24.24 | $27.21 | 2,190,400 | — | — |
| 2018-05-01 | $23.99 | $26.93 | 1,699,200 | — | — |
| 2018-04-30 | $23.95 | $26.89 | 1,888,000 | — | — |
| 2018-04-27 | $23.78 | $26.69 | 2,915,600 | — | — |
| 2018-04-26 | $23.72 | $26.63 | 1,800,000 | — | — |
| 2018-04-25 | $23.51 | $26.39 | 2,707,600 | — | — |
| 2018-04-24 | $23.95 | $26.89 | 3,545,200 | — | — |
| 2018-04-23 | $24.24 | $27.21 | 2,054,800 | — | — |
| 2018-04-20 | $24.63 | $27.65 | 3,094,000 | — | — |
| 2018-04-19 | $24.58 | $27.59 | 3,832,000 | — | — |
| 2018-04-18 | $24.57 | $27.58 | 2,440,800 | — | — |
| 2018-04-17 | $24.71 | $27.73 | 3,259,200 | — | — |
| 2018-04-16 | $24.38 | $27.37 | 3,900,000 | — | — |
| 2018-04-13 | $24.31 | $27.29 | 3,571,200 | — | — |
| 2018-04-12 | $24.51 | $27.51 | 2,709,600 | — | — |
| 2018-04-11 | $24.55 | $27.56 | 2,480,400 | — | — |
| 2018-04-10 | $24.49 | $27.49 | 4,264,400 | — | — |
| 2018-04-09 | $24.68 | $27.71 | 5,250,800 | — | — |
| 2018-04-06 | $24.68 | $27.70 | 2,713,200 | — | — |
| 2018-04-05 | $25.16 | $28.24 | 5,226,000 | — | — |
| 2018-04-04 | $24.77 | $27.81 | 6,373,200 | — | — |
| 2018-04-03 | $24.65 | $27.67 | 3,573,200 | — | — |
| 2018-04-02 | $24.68 | $27.71 | 3,685,200 | — | — |
| 2018-03-29 | $24.69 | $27.72 | 2,532,800 | — | — |
| 2018-03-28 | $24.21 | $27.18 | 3,565,600 | — | — |
| 2018-03-27 | $24.25 | $27.22 | 4,189,600 | — | — |
| 2018-03-26 | $24.45 | $27.44 | 3,665,200 | — | — |
| 2018-03-23 | $24.00 | $26.94 | 2,310,800 | — | — |
| 2018-03-22 | $24.22 | $27.19 | 3,684,000 | — | — |
| 2018-03-21 | $24.40 | $27.39 | 1,813,600 | — | — |
| 2018-03-20 | $24.25 | $27.23 | 1,944,000 | — | — |
| 2018-03-19 | $24.41 | $27.40 | 2,290,800 | — | — |
| 2018-03-16 | $24.49 | $27.49 | 3,338,000 | — | — |
| 2018-03-15 | $24.96 | $28.02 | 2,370,400 | — | — |
| 2018-03-14 | $24.63 | $27.65 | 2,552,000 | — | — |
| 2018-03-13 | $24.44 | $27.44 | 2,889,200 | — | — |
| 2018-03-12 | $24.36 | $27.35 | 1,577,200 | — | — |
| 2018-03-09 | $24.10 | $27.05 | 3,236,000 | — | — |
| 2018-03-08 | $23.89 | $26.82 | 3,834,400 | — | — |
| 2018-03-07 | $23.88 | $26.80 | 3,914,000 | — | — |
| 2018-03-06 | $24.34 | $27.32 | 2,127,600 | — | — |
| 2018-03-05 | $24.30 | $27.27 | 2,887,200 | — | — |
| 2018-03-02 | $24.61 | $27.62 | 1,860,400 | — | — |
| 2018-03-01 | $24.42 | $27.41 | 2,416,000 | — | — |
| 2018-02-28 | $24.30 | $27.27 | 1,704,000 | — | — |
| 2018-02-27 | $24.64 | $27.66 | 1,606,000 | — | — |
| 2018-02-26 | $25.02 | $28.09 | 2,605,600 | — | — |
| 2018-02-23 | $24.83 | $27.88 | 2,406,000 | — | — |
| 2018-02-22 | $24.42 | $27.42 | 2,427,200 | — | — |
| 2018-02-21 | $24.39 | $27.38 | 2,612,400 | — | — |
| 2018-02-20 | $24.88 | $27.93 | 1,954,800 | — | — |
| 2018-02-16 | $25.19 | $28.28 | 1,746,400 | — | — |
| 2018-02-15 | $25.32 | $28.42 | 2,271,600 | — | — |
| 2018-02-14 | $25.56 | $28.69 | 2,174,000 | — | — |
| 2018-02-13 | $25.34 | $28.45 | 1,479,200 | — | — |
| 2018-02-12 | $25.36 | $28.47 | 2,196,800 | — | — |
| 2018-02-09 | $24.82 | $27.86 | 2,763,200 | — | — |
| 2018-02-08 | $24.38 | $27.37 | 3,148,000 | — | — |
| 2018-02-07 | $25.25 | $28.35 | 3,132,800 | — | — |
| 2018-02-06 | $25.19 | $28.27 | 6,452,000 | — | — |
| 2018-02-05 | $25.07 | $28.15 | 4,507,600 | — | — |
| 2018-02-02 | $25.80 | $28.96 | 4,349,600 | — | — |
| 2018-02-01 | $27.54 | $30.92 | 2,772,000 | — | — |
| 2018-01-31 | $27.15 | $30.48 | 3,938,400 | — | — |
| 2018-01-30 | $26.78 | $30.06 | 1,689,200 | — | — |
| 2018-01-29 | $27.12 | $30.44 | 2,821,200 | — | — |
| 2018-01-26 | $27.25 | $30.59 | 2,223,600 | — | — |
| 2018-01-25 | $26.58 | $29.84 | 3,308,000 | — | — |
| 2018-01-24 | $26.59 | $29.85 | 2,209,600 | — | — |
| 2018-01-23 | $26.86 | $30.16 | 2,466,000 | — | — |
| 2018-01-22 | $26.51 | $29.76 | 5,180,800 | — | — |
| 2018-01-19 | $26.83 | $30.12 | 2,366,400 | — | — |
| 2018-01-18 | $26.23 | $29.44 | 2,718,800 | — | — |
| 2018-01-17 | $26.25 | $29.47 | 3,823,200 | — | — |
| 2018-01-16 | $25.93 | $29.11 | 3,498,400 | — | — |
| 2018-01-12 | $25.61 | $28.75 | 1,737,600 | — | — |
| 2018-01-11 | $25.34 | $28.44 | 1,720,000 | — | — |
| 2018-01-10 | $25.25 | $28.35 | 1,666,000 | — | — |
| 2018-01-09 | $25.49 | $28.62 | 3,278,400 | — | — |
| 2018-01-08 | $25.12 | $28.20 | 1,742,800 | — | — |
| 2018-01-05 | $25.16 | $28.24 | 3,795,600 | — | — |
| 2018-01-04 | $25.28 | $28.38 | 1,644,400 | — | — |
| 2018-01-03 | $25.33 | $28.44 | 2,052,000 | — | — |
| 2018-01-02 | $25.58 | $28.72 | 1,626,800 | — | — |