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
- 2003-10-06 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 | $23.73 | $23.73 | 2,979,900 | — | — |
| 2018-12-28 | $23.96 | $23.96 | 2,962,200 | — | — |
| 2018-12-27 | $24.09 | $24.09 | 3,921,700 | — | — |
| 2018-12-26 | $24.75 | $24.75 | 4,340,900 | — | — |
| 2018-12-24 | $23.90 | $23.90 | 2,894,300 | — | — |
| 2018-12-21 | $23.57 | $23.57 | 6,378,300 | — | — |
| 2018-12-20 | $23.84 | $23.84 | 5,738,000 | — | — |
| 2018-12-19 | $24.33 | $24.33 | 4,653,700 | — | — |
| 2018-12-18 | $24.55 | $24.55 | 4,664,200 | — | — |
| 2018-12-17 | $24.55 | $24.55 | 3,283,200 | — | — |
| 2018-12-14 | $24.60 | $24.60 | 2,486,700 | — | — |
| 2018-12-13 | $25.23 | $25.23 | 2,134,500 | — | — |
| 2018-12-12 | $25.83 | $25.83 | 4,465,400 | — | — |
| 2018-12-11 | $25.31 | $25.31 | 2,784,500 | — | — |
| 2018-12-10 | $25.63 | $25.63 | 2,418,000 | — | — |
| 2018-12-07 | $25.63 | $25.63 | 2,535,900 | — | — |
| 2018-12-06 | $26.36 | $26.36 | 3,515,400 | — | — |
| 2018-12-04 | $26.66 | $26.66 | 2,391,400 | — | — |
| 2018-12-03 | $28.27 | $28.27 | 2,802,600 | — | — |
| 2018-11-30 | $27.84 | $27.84 | 2,670,300 | — | — |
| 2018-11-29 | $27.78 | $27.78 | 2,378,800 | — | — |
| 2018-11-28 | $28.03 | $28.03 | 3,633,600 | — | — |
| 2018-11-27 | $27.62 | $27.62 | 2,259,200 | — | — |
| 2018-11-26 | $27.79 | $27.79 | 2,100,900 | — | — |
| 2018-11-23 | $27.34 | $27.34 | 529,200 | — | — |
| 2018-11-21 | $27.29 | $27.29 | 1,768,300 | — | — |
| 2018-11-20 | $26.95 | $26.95 | 3,817,200 | — | — |
| 2018-11-19 | $27.49 | $27.49 | 2,315,400 | — | — |
| 2018-11-16 | $28.40 | $28.40 | 4,358,300 | — | — |
| 2018-11-15 | $27.80 | $27.80 | 3,045,200 | — | — |
| 2018-11-14 | $27.71 | $27.71 | 3,314,700 | — | — |
| 2018-11-13 | $27.06 | $27.06 | 2,839,500 | — | — |
| 2018-11-12 | $27.23 | $27.23 | 2,902,300 | — | — |
| 2018-11-09 | $27.73 | $27.73 | 2,685,700 | — | — |
| 2018-11-08 | $28.66 | $28.66 | 4,037,200 | — | — |
| 2018-11-07 | $28.39 | $28.39 | 3,055,900 | — | — |
| 2018-11-06 | $27.87 | $27.87 | 2,079,800 | — | — |
| 2018-11-05 | $27.76 | $27.76 | 1,879,500 | — | — |
| 2018-11-02 | $27.77 | $27.77 | 2,347,200 | — | — |
| 2018-11-01 | $27.67 | $27.67 | 4,067,900 | — | — |
| 2018-10-31 | $27.27 | $27.27 | 5,527,700 | — | — |
| 2018-10-30 | $26.68 | $26.68 | 4,358,900 | — | — |
| 2018-10-29 | $26.62 | $26.62 | 4,690,900 | — | — |
| 2018-10-26 | $26.38 | $26.38 | 5,581,100 | — | — |
| 2018-10-25 | $26.60 | $26.60 | 6,779,500 | — | — |
| 2018-10-24 | $25.68 | $25.68 | 4,522,600 | — | — |
| 2018-10-23 | $26.99 | $26.99 | 3,513,800 | — | — |
| 2018-10-22 | $27.35 | $27.35 | 2,544,000 | — | — |
| 2018-10-19 | $27.76 | $27.76 | 1,768,000 | — | — |
| 2018-10-18 | $27.98 | $27.98 | 3,798,600 | — | — |
| 2018-10-17 | $28.61 | $28.61 | 3,686,700 | — | — |
| 2018-10-16 | $29.42 | $29.42 | 2,745,800 | — | — |
| 2018-10-15 | $28.53 | $28.53 | 1,829,500 | — | — |
| 2018-10-12 | $28.53 | $28.53 | 3,409,100 | — | — |
| 2018-10-11 | $28.32 | $28.32 | 5,771,000 | — | — |
| 2018-10-10 | $28.59 | $28.59 | 5,707,400 | — | — |
| 2018-10-09 | $29.73 | $29.73 | 2,558,800 | — | — |
| 2018-10-08 | $30.19 | $30.19 | 2,155,900 | — | — |
| 2018-10-05 | $30.04 | $30.04 | 3,410,900 | — | — |
| 2018-10-04 | $30.34 | $30.34 | 2,660,000 | — | — |
| 2018-10-03 | $31.01 | $31.01 | 2,095,000 | — | — |
| 2018-10-02 | $31.28 | $31.28 | 2,732,800 | — | — |
| 2018-10-01 | $31.62 | $31.62 | 2,340,500 | — | — |
| 2018-09-28 | $31.67 | $31.67 | 2,647,100 | — | — |
| 2018-09-27 | $31.72 | $31.72 | 2,004,600 | — | — |
| 2018-09-26 | $31.82 | $31.82 | 2,026,300 | — | — |
| 2018-09-25 | $31.89 | $31.89 | 2,339,000 | — | — |
| 2018-09-24 | $31.72 | $31.72 | 2,538,200 | — | — |
| 2018-09-21 | $32.39 | $32.39 | 5,436,700 | — | — |
| 2018-09-20 | $33.02 | $33.02 | 3,629,000 | — | — |
| 2018-09-19 | $32.42 | $32.42 | 1,880,700 | — | — |
| 2018-09-18 | $32.29 | $32.29 | 2,784,700 | — | — |
| 2018-09-17 | $32.04 | $32.04 | 2,659,000 | — | — |
| 2018-09-14 | $32.78 | $32.78 | 2,639,900 | — | — |
| 2018-09-13 | $33.00 | $33.00 | 2,029,500 | — | — |
| 2018-09-12 | $32.91 | $32.91 | 1,866,700 | — | — |
| 2018-09-11 | $33.25 | $33.25 | 2,259,500 | — | — |
| 2018-09-10 | $33.21 | $33.21 | 1,798,100 | — | — |
| 2018-09-07 | $33.28 | $33.28 | 1,430,200 | — | — |
| 2018-09-06 | $33.71 | $33.71 | 1,340,700 | — | — |
| 2018-09-05 | $34.01 | $34.01 | 2,437,200 | — | — |
| 2018-09-04 | $34.27 | $34.27 | 2,645,500 | — | — |
| 2018-08-31 | $34.52 | $34.52 | 1,706,600 | — | — |
| 2018-08-30 | $34.33 | $34.33 | 2,081,000 | — | — |
| 2018-08-29 | $34.69 | $34.69 | 2,158,600 | — | — |
| 2018-08-28 | $34.12 | $34.12 | 1,457,300 | — | — |
| 2018-08-27 | $34.05 | $34.05 | 2,378,900 | — | — |
| 2018-08-24 | $33.61 | $33.61 | 2,084,100 | — | — |
| 2018-08-23 | $33.20 | $33.20 | 1,977,500 | — | — |
| 2018-08-22 | $32.94 | $32.94 | 1,479,100 | — | — |
| 2018-08-21 | $33.42 | $33.42 | 2,734,900 | — | — |
| 2018-08-20 | $33.23 | $33.23 | 2,532,700 | — | — |
| 2018-08-17 | $33.16 | $33.16 | 1,530,700 | — | — |
| 2018-08-16 | $33.20 | $33.20 | 1,426,100 | — | — |
| 2018-08-15 | $33.17 | $33.17 | 2,980,500 | — | — |
| 2018-08-14 | $33.44 | $33.44 | 2,851,700 | — | — |
| 2018-08-13 | $33.18 | $33.18 | 2,374,900 | — | — |
| 2018-08-10 | $33.75 | $33.75 | 1,482,200 | — | — |
| 2018-08-09 | $33.97 | $33.97 | 1,771,000 | — | — |
| 2018-08-08 | $33.95 | $33.95 | 1,688,200 | — | — |
| 2018-08-07 | $34.37 | $34.37 | 2,400,600 | — | — |
| 2018-08-06 | $33.10 | $33.10 | 1,645,500 | — | — |
| 2018-08-03 | $33.44 | $33.44 | 2,682,300 | — | — |
| 2018-08-02 | $33.22 | $33.22 | 3,558,900 | — | — |
| 2018-08-01 | $33.22 | $33.22 | 3,296,600 | — | — |
| 2018-07-31 | $33.52 | $33.52 | 2,583,000 | — | — |
| 2018-07-30 | $33.53 | $33.53 | 2,372,900 | — | — |
| 2018-07-27 | $33.95 | $33.95 | 3,150,800 | — | — |
| 2018-07-26 | $34.84 | $34.84 | 5,745,800 | — | — |
| 2018-07-25 | $33.70 | $33.70 | 3,942,200 | — | — |
| 2018-07-24 | $33.66 | $33.66 | 1,585,200 | — | — |
| 2018-07-23 | $34.22 | $34.22 | 1,677,700 | — | — |
| 2018-07-20 | $33.78 | $33.78 | 1,943,700 | — | — |
| 2018-07-19 | $34.19 | $34.19 | 1,799,200 | — | — |
| 2018-07-18 | $33.70 | $33.70 | 1,232,700 | — | — |
| 2018-07-17 | $33.66 | $33.66 | 1,450,600 | — | — |
| 2018-07-16 | $33.34 | $33.34 | 1,736,900 | — | — |
| 2018-07-13 | $33.46 | $33.46 | 2,461,700 | — | — |
| 2018-07-12 | $32.82 | $32.82 | 1,670,500 | — | — |
| 2018-07-11 | $32.58 | $32.58 | 1,914,900 | — | — |
| 2018-07-10 | $33.19 | $33.19 | 2,698,600 | — | — |
| 2018-07-09 | $33.09 | $33.09 | 1,779,200 | — | — |
| 2018-07-06 | $32.53 | $32.53 | 1,421,800 | — | — |
| 2018-07-05 | $32.13 | $32.13 | 1,944,500 | — | — |
| 2018-07-03 | $31.76 | $31.76 | 990,100 | — | — |
| 2018-07-02 | $31.75 | $31.75 | 1,936,700 | — | — |
| 2018-06-29 | $31.90 | $31.90 | 1,987,800 | — | — |
| 2018-06-28 | $31.79 | $31.79 | 1,244,400 | — | — |
| 2018-06-27 | $31.69 | $31.69 | 2,079,200 | — | — |
| 2018-06-26 | $32.10 | $32.10 | 2,376,200 | — | — |
| 2018-06-25 | $32.37 | $32.37 | 1,602,500 | — | — |
| 2018-06-22 | $32.87 | $32.87 | 3,879,400 | — | — |
| 2018-06-21 | $32.21 | $32.21 | 1,668,000 | — | — |
| 2018-06-20 | $32.76 | $32.76 | 2,839,400 | — | — |
| 2018-06-19 | $32.83 | $32.83 | 3,028,600 | — | — |
| 2018-06-18 | $33.05 | $33.05 | 2,681,100 | — | — |
| 2018-06-15 | $33.45 | $33.45 | 4,326,000 | — | — |
| 2018-06-14 | $33.15 | $33.15 | 1,767,400 | — | — |
| 2018-06-13 | $32.81 | $32.81 | 2,613,900 | — | — |
| 2018-06-12 | $32.74 | $32.74 | 1,913,300 | — | — |
| 2018-06-11 | $32.71 | $32.71 | 2,041,200 | — | — |
| 2018-06-08 | $32.59 | $32.59 | 1,486,000 | — | — |
| 2018-06-07 | $32.57 | $32.57 | 2,507,700 | — | — |
| 2018-06-06 | $32.66 | $32.66 | 2,001,000 | — | — |
| 2018-06-05 | $32.49 | $32.49 | 3,286,400 | — | — |
| 2018-06-04 | $32.49 | $32.49 | 2,836,000 | — | — |
| 2018-06-01 | $31.93 | $31.93 | 3,549,200 | — | — |
| 2018-05-31 | $31.77 | $31.77 | 4,699,200 | — | — |
| 2018-05-30 | $31.21 | $31.21 | 3,298,200 | — | — |
| 2018-05-29 | $30.58 | $30.58 | 2,900,200 | — | — |
| 2018-05-25 | $30.76 | $30.76 | 2,190,500 | — | — |
| 2018-05-24 | $30.07 | $30.07 | 3,050,800 | — | — |
| 2018-05-23 | $29.77 | $29.77 | 2,365,100 | — | — |
| 2018-05-22 | $30.15 | $30.15 | 1,316,900 | — | — |
| 2018-05-21 | $30.77 | $30.77 | 1,496,200 | — | — |
| 2018-05-18 | $30.48 | $30.48 | 1,750,700 | — | — |
| 2018-05-17 | $30.53 | $30.53 | 1,207,400 | — | — |
| 2018-05-16 | $30.62 | $30.62 | 1,878,600 | — | — |
| 2018-05-15 | $30.32 | $30.32 | 1,731,500 | — | — |
| 2018-05-14 | $30.60 | $30.60 | 2,018,800 | — | — |
| 2018-05-11 | $30.28 | $30.28 | 1,970,800 | — | — |
| 2018-05-10 | $30.28 | $30.28 | 1,877,900 | — | — |
| 2018-05-09 | $30.20 | $30.20 | 1,690,200 | — | — |
| 2018-05-08 | $30.53 | $30.53 | 3,521,500 | — | — |
| 2018-05-07 | $30.64 | $30.64 | 2,777,200 | — | — |
| 2018-05-04 | $30.13 | $30.13 | 2,733,100 | — | — |
| 2018-05-03 | $30.24 | $30.24 | 3,333,100 | — | — |
| 2018-05-02 | $30.27 | $30.27 | 4,589,900 | — | — |
| 2018-05-01 | $30.27 | $30.27 | 5,723,800 | — | — |
| 2018-04-30 | $31.02 | $31.02 | 4,192,100 | — | — |
| 2018-04-27 | $31.65 | $31.65 | 9,380,800 | — | — |
| 2018-04-26 | $30.42 | $30.42 | 15,432,200 | — | — |
| 2018-04-25 | $37.59 | $37.59 | 2,325,400 | — | — |
| 2018-04-24 | $37.50 | $37.50 | 2,023,300 | — | — |
| 2018-04-23 | $38.34 | $38.34 | 2,306,700 | — | — |
| 2018-04-20 | $38.25 | $38.25 | 1,531,400 | — | — |
| 2018-04-19 | $38.63 | $38.63 | 1,119,900 | — | — |
| 2018-04-18 | $39.23 | $39.23 | 1,322,300 | — | — |
| 2018-04-17 | $39.04 | $39.04 | 1,838,400 | — | — |
| 2018-04-16 | $38.62 | $38.62 | 1,298,700 | — | — |
| 2018-04-13 | $38.19 | $38.19 | 1,249,500 | — | — |
| 2018-04-12 | $38.29 | $38.29 | 1,183,900 | — | — |
| 2018-04-11 | $38.05 | $38.05 | 1,332,100 | — | — |
| 2018-04-10 | $38.13 | $38.13 | 1,627,700 | — | — |
| 2018-04-09 | $38.11 | $38.11 | 1,590,400 | — | — |
| 2018-04-06 | $38.18 | $38.18 | 1,215,100 | — | — |
| 2018-04-05 | $38.73 | $38.73 | 1,292,300 | — | — |
| 2018-04-04 | $38.23 | $38.23 | 1,879,300 | — | — |
| 2018-04-03 | $37.79 | $37.79 | 2,361,400 | — | — |
| 2018-04-02 | $37.15 | $37.15 | 1,289,000 | — | — |
| 2018-03-29 | $37.95 | $37.95 | 1,800,100 | — | — |
| 2018-03-28 | $37.50 | $37.50 | 1,524,100 | — | — |
| 2018-03-27 | $37.59 | $37.59 | 2,134,900 | — | — |
| 2018-03-26 | $37.86 | $37.86 | 1,927,200 | — | — |
| 2018-03-23 | $37.17 | $37.17 | 1,837,200 | — | — |
| 2018-03-22 | $37.91 | $37.91 | 1,678,800 | — | — |
| 2018-03-21 | $39.50 | $39.50 | 763,600 | — | — |
| 2018-03-20 | $39.40 | $39.40 | 1,136,300 | — | — |
| 2018-03-19 | $39.25 | $39.25 | 1,378,800 | — | — |
| 2018-03-16 | $39.55 | $39.55 | 2,284,700 | — | — |
| 2018-03-15 | $39.05 | $39.05 | 826,600 | — | — |
| 2018-03-14 | $39.03 | $39.03 | 910,700 | — | — |
| 2018-03-13 | $39.42 | $39.42 | 1,008,000 | — | — |
| 2018-03-12 | $39.33 | $39.33 | 1,734,900 | — | — |
| 2018-03-09 | $39.64 | $39.64 | 2,633,600 | — | — |
| 2018-03-08 | $38.79 | $38.79 | 2,013,000 | — | — |
| 2018-03-07 | $39.00 | $39.00 | 1,693,500 | — | — |
| 2018-03-06 | $39.55 | $39.55 | 2,010,600 | — | — |
| 2018-03-05 | $38.92 | $38.92 | 2,184,400 | — | — |
| 2018-03-02 | $38.99 | $38.99 | 2,385,500 | — | — |
| 2018-03-01 | $39.38 | $39.38 | 1,940,700 | — | — |
| 2018-02-28 | $39.48 | $39.48 | 3,142,500 | — | — |
| 2018-02-27 | $39.33 | $39.33 | 2,007,500 | — | — |
| 2018-02-26 | $40.44 | $40.44 | 2,906,300 | — | — |
| 2018-02-23 | $40.10 | $40.10 | 2,315,200 | — | — |
| 2018-02-22 | $40.05 | $40.05 | 3,386,600 | — | — |
| 2018-02-21 | $41.58 | $41.58 | 2,195,400 | — | — |
| 2018-02-20 | $41.46 | $41.46 | 1,534,700 | — | — |
| 2018-02-16 | $41.77 | $41.77 | 1,932,400 | — | — |
| 2018-02-15 | $41.77 | $41.77 | 2,005,600 | — | — |
| 2018-02-14 | $41.44 | $41.44 | 2,008,200 | — | — |
| 2018-02-13 | $40.53 | $40.53 | 2,126,200 | — | — |
| 2018-02-12 | $40.16 | $40.16 | 2,474,900 | — | — |
| 2018-02-09 | $38.92 | $38.92 | 1,933,300 | — | — |
| 2018-02-08 | $38.86 | $38.86 | 1,526,800 | — | — |
| 2018-02-07 | $40.35 | $40.35 | 1,289,300 | — | — |
| 2018-02-06 | $40.53 | $40.53 | 2,892,100 | — | — |
| 2018-02-05 | $39.46 | $39.46 | 2,284,300 | — | — |
| 2018-02-02 | $40.93 | $40.93 | 1,411,200 | — | — |
| 2018-02-01 | $41.79 | $41.79 | 1,038,900 | — | — |
| 2018-01-31 | $42.03 | $42.03 | 1,732,000 | — | — |
| 2018-01-30 | $42.19 | $42.19 | 1,462,300 | — | — |
| 2018-01-29 | $42.71 | $42.71 | 1,311,300 | — | — |
| 2018-01-26 | $42.83 | $42.83 | 1,226,500 | — | — |
| 2018-01-25 | $42.55 | $42.55 | 1,850,700 | — | — |
| 2018-01-24 | $42.87 | $42.87 | 1,311,000 | — | — |
| 2018-01-23 | $43.13 | $43.13 | 960,400 | — | — |
| 2018-01-22 | $42.85 | $42.85 | 1,567,800 | — | — |
| 2018-01-19 | $42.96 | $42.96 | 1,575,500 | — | — |
| 2018-01-18 | $42.70 | $42.70 | 1,197,800 | — | — |
| 2018-01-17 | $43.19 | $43.19 | 1,475,900 | — | — |
| 2018-01-16 | $43.19 | $43.19 | 1,098,000 | — | — |
| 2018-01-12 | $43.47 | $43.47 | 1,153,200 | — | — |
| 2018-01-11 | $42.99 | $42.99 | 1,105,600 | — | — |
| 2018-01-10 | $42.24 | $42.24 | 1,597,900 | — | — |
| 2018-01-09 | $41.99 | $41.99 | 915,400 | — | — |
| 2018-01-08 | $41.86 | $41.86 | 984,000 | — | — |
| 2018-01-05 | $42.02 | $42.02 | 1,149,700 | — | — |
| 2018-01-04 | $42.06 | $42.06 | 1,265,900 | — | — |
| 2018-01-03 | $41.56 | $41.56 | 1,107,500 | — | — |
| 2018-01-02 | $41.35 | $41.35 | 1,656,100 | — | — |