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
- 1988-05-02 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 | $24.26 | $25.15 | 6,158,900 | — | — |
| 2018-12-28 | $23.73 | $24.60 | 10,059,000 | — | — |
| 2018-12-27 | $23.74 | $24.61 | 13,074,000 | — | — |
| 2018-12-26 | $23.20 | $24.05 | 12,890,300 | — | — |
| 2018-12-24 | $21.84 | $22.64 | 5,398,600 | — | — |
| 2018-12-21 | $22.38 | $23.20 | 15,370,000 | — | — |
| 2018-12-20 | $23.52 | $24.38 | 15,510,800 | — | — |
| 2018-12-19 | $24.51 | $25.41 | 8,822,600 | — | — |
| 2018-12-18 | $25.71 | $26.65 | 6,164,700 | — | — |
| 2018-12-17 | $25.61 | $26.55 | 6,577,200 | — | — |
| 2018-12-14 | $26.46 | $27.43 | 4,657,900 | — | — |
| 2018-12-13 | $26.64 | $27.62 | 6,078,900 | — | — |
| 2018-12-12 | $26.87 | $27.85 | 9,935,300 | — | — |
| 2018-12-11 | $25.63 | $26.57 | 12,520,400 | — | — |
| 2018-12-10 | $25.82 | $26.77 | 11,409,400 | — | — |
| 2018-12-07 | $25.99 | $26.94 | 9,749,200 | — | — |
| 2018-12-06 | $27.42 | $28.30 | 9,349,200 | — | — |
| 2018-12-04 | $27.00 | $27.87 | 7,980,500 | — | — |
| 2018-12-03 | $28.02 | $28.92 | 14,702,900 | — | — |
| 2018-11-30 | $26.96 | $27.83 | 7,872,900 | — | — |
| 2018-11-29 | $27.32 | $28.20 | 5,681,200 | — | — |
| 2018-11-28 | $27.78 | $28.67 | 6,313,100 | — | — |
| 2018-11-27 | $27.43 | $28.31 | 10,398,800 | — | — |
| 2018-11-26 | $27.11 | $27.98 | 8,379,100 | — | — |
| 2018-11-23 | $25.81 | $26.64 | 2,567,900 | — | — |
| 2018-11-21 | $26.06 | $26.90 | 5,797,300 | — | — |
| 2018-11-20 | $25.11 | $25.92 | 7,144,900 | — | — |
| 2018-11-19 | $25.67 | $26.49 | 6,671,700 | — | — |
| 2018-11-16 | $26.58 | $27.43 | 6,473,900 | — | — |
| 2018-11-15 | $26.40 | $27.25 | 5,721,400 | — | — |
| 2018-11-14 | $25.94 | $26.77 | 8,332,900 | — | — |
| 2018-11-13 | $25.73 | $26.56 | 6,196,500 | — | — |
| 2018-11-12 | $25.18 | $25.99 | 9,791,100 | — | — |
| 2018-11-09 | $25.54 | $26.36 | 9,697,500 | — | — |
| 2018-11-08 | $26.95 | $27.81 | 7,639,900 | — | — |
| 2018-11-07 | $27.93 | $28.83 | 6,444,300 | — | — |
| 2018-11-06 | $27.38 | $28.26 | 5,011,000 | — | — |
| 2018-11-05 | $27.62 | $28.51 | 5,296,700 | — | — |
| 2018-11-02 | $28.17 | $29.07 | 6,491,600 | — | — |
| 2018-11-01 | $27.90 | $28.80 | 10,815,300 | — | — |
| 2018-10-31 | $26.68 | $27.54 | 14,945,800 | — | — |
| 2018-10-30 | $25.19 | $26.00 | 12,584,400 | — | — |
| 2018-10-29 | $24.23 | $25.01 | 8,771,400 | — | — |
| 2018-10-26 | $24.94 | $25.74 | 8,665,800 | — | — |
| 2018-10-25 | $25.30 | $26.11 | 10,005,500 | — | — |
| 2018-10-24 | $24.21 | $24.99 | 11,208,900 | — | — |
| 2018-10-23 | $25.32 | $26.13 | 11,379,600 | — | — |
| 2018-10-22 | $26.10 | $26.94 | 5,925,800 | — | — |
| 2018-10-19 | $26.65 | $27.51 | 8,801,000 | — | — |
| 2018-10-18 | $27.33 | $28.21 | 6,381,000 | — | — |
| 2018-10-17 | $27.92 | $28.82 | 9,112,600 | — | — |
| 2018-10-16 | $27.61 | $28.50 | 6,856,000 | — | — |
| 2018-10-15 | $26.79 | $27.65 | 8,051,900 | — | — |
| 2018-10-12 | $26.45 | $27.30 | 8,052,200 | — | — |
| 2018-10-11 | $25.95 | $26.78 | 12,023,200 | — | — |
| 2018-10-10 | $26.23 | $27.07 | 15,582,400 | — | — |
| 2018-10-09 | $27.34 | $28.22 | 11,563,100 | — | — |
| 2018-10-08 | $26.47 | $27.32 | 7,526,300 | — | — |
| 2018-10-05 | $26.24 | $27.08 | 10,992,500 | — | — |
| 2018-10-04 | $26.91 | $27.77 | 6,422,000 | — | — |
| 2018-10-03 | $27.53 | $28.41 | 6,078,800 | — | — |
| 2018-10-02 | $26.82 | $27.68 | 5,952,500 | — | — |
| 2018-10-01 | $26.93 | $27.79 | 10,766,800 | — | — |
| 2018-09-28 | $27.91 | $28.81 | 8,959,700 | — | — |
| 2018-09-27 | $27.72 | $28.61 | 7,719,800 | — | — |
| 2018-09-26 | $27.60 | $28.49 | 4,699,300 | — | — |
| 2018-09-25 | $27.87 | $28.76 | 4,577,800 | — | — |
| 2018-09-24 | $27.91 | $28.81 | 5,398,400 | — | — |
| 2018-09-21 | $28.49 | $29.40 | 8,933,300 | — | — |
| 2018-09-20 | $28.53 | $29.45 | 5,900,000 | — | — |
| 2018-09-19 | $28.37 | $29.28 | 8,616,600 | — | — |
| 2018-09-18 | $27.59 | $28.48 | 4,659,400 | — | — |
| 2018-09-17 | $27.42 | $28.30 | 4,619,500 | — | — |
| 2018-09-14 | $27.68 | $28.57 | 6,393,100 | — | — |
| 2018-09-13 | $27.48 | $28.36 | 7,962,700 | — | — |
| 2018-09-12 | $27.26 | $28.13 | 10,159,100 | — | — |
| 2018-09-11 | $26.93 | $27.79 | 10,786,200 | — | — |
| 2018-09-10 | $26.95 | $27.81 | 13,850,100 | — | — |
| 2018-09-07 | $26.75 | $27.61 | 8,771,800 | — | — |
| 2018-09-06 | $27.00 | $27.74 | 11,254,200 | — | — |
| 2018-09-05 | $27.66 | $28.42 | 8,050,000 | — | — |
| 2018-09-04 | $27.96 | $28.73 | 10,440,200 | — | — |
| 2018-08-31 | $28.99 | $29.79 | 6,078,300 | — | — |
| 2018-08-30 | $28.88 | $29.67 | 5,362,000 | — | — |
| 2018-08-29 | $29.60 | $30.41 | 10,271,400 | — | — |
| 2018-08-28 | $29.16 | $29.96 | 3,207,400 | — | — |
| 2018-08-27 | $29.23 | $30.03 | 8,254,200 | — | — |
| 2018-08-24 | $28.50 | $29.28 | 4,465,800 | — | — |
| 2018-08-23 | $28.55 | $29.34 | 5,723,900 | — | — |
| 2018-08-22 | $28.83 | $29.62 | 4,295,700 | — | — |
| 2018-08-21 | $29.01 | $29.81 | 8,386,700 | — | — |
| 2018-08-20 | $28.58 | $29.37 | 6,864,800 | — | — |
| 2018-08-17 | $28.55 | $29.34 | 8,581,400 | — | — |
| 2018-08-16 | $28.28 | $29.06 | 5,462,800 | — | — |
| 2018-08-15 | $28.37 | $29.15 | 8,535,800 | — | — |
| 2018-08-14 | $28.98 | $29.78 | 5,285,900 | — | — |
| 2018-08-13 | $29.03 | $29.83 | 6,980,500 | — | — |
| 2018-08-10 | $28.86 | $29.65 | 7,741,900 | — | — |
| 2018-08-09 | $29.11 | $29.91 | 6,084,100 | — | — |
| 2018-08-08 | $28.95 | $29.75 | 14,881,100 | — | — |
| 2018-08-07 | $29.63 | $30.44 | 11,813,200 | — | — |
| 2018-08-06 | $29.33 | $30.14 | 11,043,700 | — | — |
| 2018-08-03 | $28.53 | $29.31 | 15,152,900 | — | — |
| 2018-08-02 | $28.97 | $29.77 | 41,271,800 | — | — |
| 2018-08-01 | $28.51 | $29.29 | 30,729,600 | — | — |
| 2018-07-31 | $31.37 | $32.23 | 19,673,200 | — | — |
| 2018-07-30 | $30.77 | $31.62 | 6,567,400 | — | — |
| 2018-07-27 | $30.72 | $31.56 | 6,695,100 | — | — |
| 2018-07-26 | $31.22 | $32.08 | 6,389,500 | — | — |
| 2018-07-25 | $31.52 | $32.39 | 8,191,800 | — | — |
| 2018-07-24 | $30.77 | $31.62 | 7,958,600 | — | — |
| 2018-07-23 | $30.97 | $31.82 | 3,940,300 | — | — |
| 2018-07-20 | $31.20 | $32.06 | 10,371,800 | — | — |
| 2018-07-19 | $30.82 | $31.67 | 7,096,400 | — | — |
| 2018-07-18 | $31.02 | $31.87 | 8,120,100 | — | — |
| 2018-07-17 | $31.25 | $32.11 | 11,232,500 | — | — |
| 2018-07-16 | $31.12 | $31.98 | 10,424,700 | — | — |
| 2018-07-13 | $30.95 | $31.80 | 9,606,300 | — | — |
| 2018-07-12 | $30.50 | $31.34 | 8,607,400 | — | — |
| 2018-07-11 | $29.89 | $30.71 | 7,087,800 | — | — |
| 2018-07-10 | $29.93 | $30.75 | 8,528,400 | — | — |
| 2018-07-09 | $29.46 | $30.27 | 5,561,700 | — | — |
| 2018-07-06 | $28.97 | $29.77 | 5,859,700 | — | — |
| 2018-07-05 | $28.41 | $29.19 | 7,308,800 | — | — |
| 2018-07-03 | $27.98 | $28.75 | 5,212,200 | — | — |
| 2018-07-02 | $28.16 | $28.93 | 15,410,200 | — | — |
| 2018-06-29 | $29.03 | $29.83 | 12,614,900 | — | — |
| 2018-06-28 | $28.38 | $29.16 | 8,555,800 | — | — |
| 2018-06-27 | $28.37 | $29.15 | 10,263,000 | — | — |
| 2018-06-26 | $29.16 | $29.96 | 8,641,500 | — | — |
| 2018-06-25 | $29.27 | $30.07 | 9,597,500 | — | — |
| 2018-06-22 | $30.07 | $30.90 | 9,180,400 | — | — |
| 2018-06-21 | $30.31 | $31.14 | 7,988,800 | — | — |
| 2018-06-20 | $30.54 | $31.38 | 14,759,300 | — | — |
| 2018-06-19 | $29.91 | $30.73 | 17,126,600 | — | — |
| 2018-06-18 | $31.32 | $32.18 | 4,685,000 | — | — |
| 2018-06-15 | $31.23 | $32.09 | 9,223,200 | — | — |
| 2018-06-14 | $31.43 | $32.29 | 5,650,600 | — | — |
| 2018-06-13 | $30.95 | $31.80 | 8,341,500 | — | — |
| 2018-06-12 | $31.64 | $32.51 | 11,046,900 | — | — |
| 2018-06-11 | $31.59 | $32.46 | 14,202,900 | — | — |
| 2018-06-08 | $30.78 | $31.63 | 13,892,100 | — | — |
| 2018-06-07 | $31.35 | $32.21 | 8,915,200 | — | — |
| 2018-06-06 | $31.55 | $32.29 | 11,613,300 | — | — |
| 2018-06-05 | $30.86 | $31.59 | 11,422,100 | — | — |
| 2018-06-04 | $31.54 | $32.28 | 6,645,600 | — | — |
| 2018-06-01 | $31.79 | $32.54 | 7,222,700 | — | — |
| 2018-05-31 | $31.45 | $32.19 | 10,258,400 | — | — |
| 2018-05-30 | $31.89 | $32.64 | 6,181,300 | — | — |
| 2018-05-29 | $31.30 | $32.04 | 5,951,400 | — | — |
| 2018-05-25 | $31.45 | $32.19 | 3,896,100 | — | — |
| 2018-05-24 | $31.32 | $32.06 | 6,253,300 | — | — |
| 2018-05-23 | $31.60 | $32.35 | 7,249,400 | — | — |
| 2018-05-22 | $31.58 | $32.33 | 6,196,200 | — | — |
| 2018-05-21 | $32.01 | $32.77 | 7,246,700 | — | — |
| 2018-05-18 | $32.34 | $33.10 | 7,202,000 | — | — |
| 2018-05-17 | $32.18 | $32.94 | 10,539,400 | — | — |
| 2018-05-16 | $31.92 | $32.67 | 7,587,100 | — | — |
| 2018-05-15 | $31.73 | $32.48 | 9,551,300 | — | — |
| 2018-05-14 | $32.32 | $33.08 | 19,863,100 | — | — |
| 2018-05-11 | $31.80 | $32.55 | 16,851,600 | — | — |
| 2018-05-10 | $33.37 | $34.16 | 11,667,100 | — | — |
| 2018-05-09 | $32.90 | $33.68 | 11,542,400 | — | — |
| 2018-05-08 | $32.06 | $32.82 | 8,342,300 | — | — |
| 2018-05-07 | $31.61 | $32.36 | 8,461,400 | — | — |
| 2018-05-04 | $31.86 | $32.61 | 8,715,200 | — | — |
| 2018-05-03 | $31.28 | $32.02 | 8,178,400 | — | — |
| 2018-05-02 | $31.22 | $31.96 | 8,836,400 | — | — |
| 2018-05-01 | $31.40 | $32.14 | 11,191,400 | — | — |
| 2018-04-30 | $31.42 | $32.16 | 13,349,400 | — | — |
| 2018-04-27 | $31.28 | $32.02 | 19,221,400 | — | — |
| 2018-04-26 | $32.29 | $33.05 | 37,019,900 | — | — |
| 2018-04-25 | $35.33 | $36.16 | 7,503,200 | — | — |
| 2018-04-24 | $35.52 | $36.36 | 8,368,500 | — | — |
| 2018-04-23 | $36.17 | $37.02 | 9,774,200 | — | — |
| 2018-04-20 | $35.44 | $36.28 | 5,153,400 | — | — |
| 2018-04-19 | $35.56 | $36.40 | 10,344,700 | — | — |
| 2018-04-18 | $36.41 | $37.27 | 7,470,100 | — | — |
| 2018-04-17 | $36.11 | $36.96 | 6,874,400 | — | — |
| 2018-04-16 | $34.77 | $35.59 | 6,200,700 | — | — |
| 2018-04-13 | $34.40 | $35.21 | 5,985,200 | — | — |
| 2018-04-12 | $34.93 | $35.75 | 16,895,200 | — | — |
| 2018-04-11 | $33.68 | $34.47 | 12,078,800 | — | — |
| 2018-04-10 | $34.67 | $35.49 | 12,400,600 | — | — |
| 2018-04-09 | $34.37 | $35.18 | 5,071,900 | — | — |
| 2018-04-06 | $34.13 | $34.94 | 9,692,300 | — | — |
| 2018-04-05 | $35.57 | $36.41 | 7,945,900 | — | — |
| 2018-04-04 | $34.93 | $35.75 | 7,024,200 | — | — |
| 2018-04-03 | $34.44 | $35.25 | 5,251,100 | — | — |
| 2018-04-02 | $33.88 | $34.68 | 7,749,400 | — | — |
| 2018-03-29 | $35.02 | $35.85 | 7,153,500 | — | — |
| 2018-03-28 | $34.10 | $34.90 | 6,561,700 | — | — |
| 2018-03-27 | $34.86 | $35.68 | 9,578,500 | — | — |
| 2018-03-26 | $34.92 | $35.74 | 12,752,700 | — | — |
| 2018-03-23 | $33.26 | $34.04 | 12,167,100 | — | — |
| 2018-03-22 | $34.53 | $35.34 | 7,554,100 | — | — |
| 2018-03-21 | $36.12 | $36.97 | 9,137,500 | — | — |
| 2018-03-20 | $36.73 | $37.60 | 5,725,100 | — | — |
| 2018-03-19 | $36.28 | $37.14 | 12,579,600 | — | — |
| 2018-03-16 | $35.99 | $36.84 | 4,503,800 | — | — |
| 2018-03-15 | $35.68 | $36.52 | 3,475,200 | — | — |
| 2018-03-14 | $35.69 | $36.53 | 4,635,600 | — | — |
| 2018-03-13 | $35.79 | $36.63 | 6,648,700 | — | — |
| 2018-03-12 | $36.77 | $37.64 | 5,989,000 | — | — |
| 2018-03-09 | $36.79 | $37.66 | 7,730,600 | — | — |
| 2018-03-08 | $35.91 | $36.76 | 6,827,400 | — | — |
| 2018-03-07 | $34.86 | $35.56 | 5,511,700 | — | — |
| 2018-03-06 | $34.75 | $35.45 | 7,490,400 | — | — |
| 2018-03-05 | $33.85 | $34.53 | 8,278,500 | — | — |
| 2018-03-02 | $33.73 | $34.41 | 11,015,600 | — | — |
| 2018-03-01 | $33.28 | $33.95 | 9,505,200 | — | — |
| 2018-02-28 | $34.23 | $34.92 | 6,991,900 | — | — |
| 2018-02-27 | $34.27 | $34.96 | 6,166,200 | — | — |
| 2018-02-26 | $35.33 | $36.04 | 4,798,800 | — | — |
| 2018-02-23 | $35.38 | $36.09 | 4,480,900 | — | — |
| 2018-02-22 | $34.51 | $35.20 | 5,149,300 | — | — |
| 2018-02-21 | $34.40 | $35.09 | 7,490,100 | — | — |
| 2018-02-20 | $34.71 | $35.41 | 14,923,500 | — | — |
| 2018-02-16 | $34.47 | $35.16 | 8,295,500 | — | — |
| 2018-02-15 | $35.00 | $35.70 | 9,131,300 | — | — |
| 2018-02-14 | $34.44 | $35.13 | 12,991,700 | — | — |
| 2018-02-13 | $33.13 | $33.79 | 8,861,500 | — | — |
| 2018-02-12 | $33.20 | $33.87 | 9,416,500 | — | — |
| 2018-02-09 | $33.43 | $34.10 | 17,956,000 | — | — |
| 2018-02-08 | $33.50 | $34.17 | 10,910,600 | — | — |
| 2018-02-07 | $34.68 | $35.38 | 6,697,700 | — | — |
| 2018-02-06 | $34.88 | $35.58 | 9,572,200 | — | — |
| 2018-02-05 | $34.47 | $35.16 | 8,988,400 | — | — |
| 2018-02-02 | $35.58 | $36.29 | 8,430,800 | — | — |
| 2018-02-01 | $36.83 | $37.57 | 6,168,700 | — | — |
| 2018-01-31 | $36.45 | $37.18 | 12,872,500 | — | — |
| 2018-01-30 | $37.11 | $37.85 | 14,740,100 | — | — |
| 2018-01-29 | $38.03 | $38.79 | 15,529,000 | — | — |
| 2018-01-26 | $37.05 | $37.79 | 6,668,600 | — | — |
| 2018-01-25 | $36.81 | $37.55 | 7,804,500 | — | — |
| 2018-01-24 | $37.63 | $38.39 | 7,124,400 | — | — |
| 2018-01-23 | $37.02 | $37.76 | 5,175,700 | — | — |
| 2018-01-22 | $37.12 | $37.86 | 9,727,200 | — | — |
| 2018-01-19 | $36.35 | $37.08 | 5,991,100 | — | — |
| 2018-01-18 | $36.07 | $36.79 | 6,126,100 | — | — |
| 2018-01-17 | $36.54 | $37.27 | 9,408,800 | — | — |
| 2018-01-16 | $36.03 | $36.75 | 11,978,300 | — | — |
| 2018-01-12 | $35.03 | $35.73 | 6,025,100 | — | — |
| 2018-01-11 | $35.11 | $35.81 | 7,496,600 | — | — |
| 2018-01-10 | $33.92 | $34.60 | 5,981,500 | — | — |
| 2018-01-09 | $33.63 | $34.30 | 8,774,400 | — | — |
| 2018-01-08 | $33.10 | $33.76 | 7,146,500 | — | — |
| 2018-01-05 | $33.89 | $34.57 | 7,229,500 | — | — |
| 2018-01-04 | $33.66 | $34.34 | 4,722,500 | — | — |
| 2018-01-03 | $33.33 | $34.00 | 4,253,300 | — | — |
| 2018-01-02 | $33.51 | $34.18 | 5,449,900 | — | — |