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
- 1985-12-09 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 | $24.61 | $27.07 | 4,523,000 | — | — |
| 2018-12-28 | $24.52 | $26.97 | 5,606,000 | — | — |
| 2018-12-27 | $24.72 | $27.19 | 4,936,600 | — | — |
| 2018-12-26 | $24.55 | $27.00 | 7,477,000 | — | — |
| 2018-12-24 | $23.98 | $26.37 | 3,997,800 | — | — |
| 2018-12-21 | $24.12 | $26.53 | 11,739,800 | — | — |
| 2018-12-20 | $24.61 | $27.07 | 6,608,400 | — | — |
| 2018-12-19 | $24.72 | $27.19 | 6,320,800 | — | — |
| 2018-12-18 | $25.62 | $28.18 | 6,459,400 | — | — |
| 2018-12-17 | $25.63 | $28.19 | 6,471,400 | — | — |
| 2018-12-14 | $26.34 | $28.98 | 7,229,200 | — | — |
| 2018-12-13 | $26.72 | $29.39 | 8,497,800 | — | — |
| 2018-12-12 | $28.72 | $31.59 | 6,113,400 | — | — |
| 2018-12-11 | $28.79 | $31.67 | 7,694,600 | — | — |
| 2018-12-10 | $28.48 | $31.32 | 7,608,600 | — | — |
| 2018-12-07 | $28.71 | $31.58 | 7,376,200 | — | — |
| 2018-12-06 | $29.14 | $32.05 | 9,234,400 | — | — |
| 2018-12-04 | $28.92 | $31.81 | 11,044,600 | — | — |
| 2018-12-03 | $30.00 | $33.00 | 6,945,800 | — | — |
| 2018-11-30 | $29.84 | $32.82 | 5,711,800 | — | — |
| 2018-11-29 | $29.40 | $32.34 | 5,355,200 | — | — |
| 2018-11-28 | $29.55 | $32.50 | 6,278,000 | — | — |
| 2018-11-27 | $28.88 | $31.77 | 6,655,800 | — | — |
| 2018-11-26 | $28.41 | $31.25 | 8,782,800 | — | — |
| 2018-11-23 | $28.66 | $31.53 | 3,565,800 | — | — |
| 2018-11-21 | $28.01 | $30.82 | 7,026,400 | — | — |
| 2018-11-20 | $27.89 | $30.68 | 9,260,600 | — | — |
| 2018-11-19 | $28.52 | $31.37 | 8,159,800 | — | — |
| 2018-11-16 | $27.89 | $30.67 | 4,404,600 | — | — |
| 2018-11-15 | $27.65 | $30.41 | 5,675,800 | — | — |
| 2018-11-14 | $27.25 | $29.97 | 7,698,600 | — | — |
| 2018-11-13 | $27.89 | $30.68 | 5,515,800 | — | — |
| 2018-11-12 | $27.38 | $30.11 | 10,021,800 | — | — |
| 2018-11-09 | $28.42 | $31.26 | 10,682,000 | — | — |
| 2018-11-08 | $27.07 | $29.78 | 28,273,800 | — | — |
| 2018-11-07 | $27.96 | $30.75 | 9,977,400 | — | — |
| 2018-11-06 | $27.40 | $30.13 | 4,035,200 | — | — |
| 2018-11-05 | $27.36 | $30.09 | 5,085,200 | — | — |
| 2018-11-02 | $27.05 | $29.75 | 6,746,600 | — | — |
| 2018-11-01 | $27.23 | $29.95 | 6,150,600 | — | — |
| 2018-10-31 | $26.42 | $29.07 | 6,312,400 | — | — |
| 2018-10-30 | $26.49 | $29.13 | 6,863,200 | — | — |
| 2018-10-29 | $25.66 | $28.23 | 6,622,800 | — | — |
| 2018-10-26 | $25.53 | $28.08 | 7,606,000 | — | — |
| 2018-10-25 | $26.25 | $28.88 | 7,487,400 | — | — |
| 2018-10-24 | $26.01 | $28.61 | 8,838,600 | — | — |
| 2018-10-23 | $26.32 | $28.95 | 8,171,800 | — | — |
| 2018-10-22 | $26.05 | $28.65 | 4,525,800 | — | — |
| 2018-10-19 | $26.06 | $28.66 | 5,640,400 | — | — |
| 2018-10-18 | $25.92 | $28.51 | 7,075,800 | — | — |
| 2018-10-17 | $26.32 | $28.95 | 5,894,000 | — | — |
| 2018-10-16 | $26.55 | $29.20 | 5,285,400 | — | — |
| 2018-10-15 | $26.10 | $28.71 | 5,374,200 | — | — |
| 2018-10-12 | $26.65 | $29.31 | 5,351,600 | — | — |
| 2018-10-11 | $26.42 | $29.06 | 5,856,000 | — | — |
| 2018-10-10 | $26.95 | $29.64 | 6,759,000 | — | — |
| 2018-10-09 | $28.28 | $31.10 | 4,941,200 | — | — |
| 2018-10-08 | $28.25 | $31.07 | 4,752,800 | — | — |
| 2018-10-05 | $28.09 | $30.90 | 5,796,800 | — | — |
| 2018-10-04 | $27.99 | $30.78 | 6,177,800 | — | — |
| 2018-10-03 | $28.33 | $31.17 | 5,472,400 | — | — |
| 2018-10-02 | $28.59 | $31.45 | 9,270,000 | — | — |
| 2018-10-01 | $28.68 | $31.55 | 4,589,600 | — | — |
| 2018-09-28 | $29.14 | $32.05 | 5,014,400 | — | — |
| 2018-09-27 | $29.16 | $32.08 | 5,120,400 | — | — |
| 2018-09-26 | $29.16 | $32.07 | 4,986,000 | — | — |
| 2018-09-25 | $28.97 | $31.86 | 3,561,000 | — | — |
| 2018-09-24 | $29.15 | $32.06 | 6,257,600 | — | — |
| 2018-09-21 | $29.92 | $32.92 | 12,427,000 | — | — |
| 2018-09-20 | $30.19 | $33.21 | 6,098,400 | — | — |
| 2018-09-19 | $29.66 | $32.63 | 3,840,000 | — | — |
| 2018-09-18 | $29.70 | $32.66 | 5,943,000 | — | — |
| 2018-09-17 | $29.86 | $32.85 | 3,885,200 | — | — |
| 2018-09-14 | $29.76 | $32.74 | 6,767,000 | — | — |
| 2018-09-13 | $29.47 | $32.42 | 13,658,800 | — | — |
| 2018-09-12 | $29.15 | $32.06 | 9,723,000 | — | — |
| 2018-09-11 | $29.05 | $31.95 | 11,009,800 | — | — |
| 2018-09-10 | $29.88 | $32.87 | 4,039,000 | — | — |
| 2018-09-07 | $30.17 | $33.19 | 4,505,600 | — | — |
| 2018-09-06 | $30.67 | $33.74 | 3,658,000 | — | — |
| 2018-09-05 | $30.73 | $33.80 | 4,392,600 | — | — |
| 2018-09-04 | $30.47 | $33.51 | 2,788,000 | — | — |
| 2018-08-31 | $30.45 | $33.49 | 5,646,800 | — | — |
| 2018-08-30 | $30.41 | $33.45 | 4,405,000 | — | — |
| 2018-08-29 | $30.69 | $33.76 | 3,044,200 | — | — |
| 2018-08-28 | $30.40 | $33.43 | 3,301,000 | — | — |
| 2018-08-27 | $30.22 | $33.24 | 4,701,400 | — | — |
| 2018-08-24 | $30.33 | $33.36 | 2,660,800 | — | — |
| 2018-08-23 | $30.34 | $33.37 | 3,509,000 | — | — |
| 2018-08-22 | $30.50 | $33.56 | 2,956,400 | — | — |
| 2018-08-21 | $30.93 | $34.02 | 5,702,000 | — | — |
| 2018-08-20 | $31.05 | $34.15 | 5,072,600 | — | — |
| 2018-08-17 | $31.08 | $34.19 | 3,512,400 | — | — |
| 2018-08-16 | $30.83 | $33.92 | 2,730,600 | — | — |
| 2018-08-15 | $30.67 | $33.74 | 6,803,400 | — | — |
| 2018-08-14 | $30.89 | $33.98 | 4,908,000 | — | — |
| 2018-08-13 | $30.22 | $33.24 | 3,229,200 | — | — |
| 2018-08-10 | $30.35 | $33.38 | 4,103,000 | — | — |
| 2018-08-09 | $30.49 | $33.54 | 8,732,800 | — | — |
| 2018-08-08 | $29.70 | $32.67 | 4,713,800 | — | — |
| 2018-08-07 | $29.90 | $32.88 | 6,053,400 | — | — |
| 2018-08-06 | $29.71 | $32.68 | 5,972,400 | — | — |
| 2018-08-03 | $29.63 | $32.59 | 4,629,600 | — | — |
| 2018-08-02 | $29.67 | $32.64 | 4,943,400 | — | — |
| 2018-08-01 | $29.39 | $32.32 | 6,398,600 | — | — |
| 2018-07-31 | $30.01 | $33.01 | 8,954,400 | — | — |
| 2018-07-30 | $29.86 | $32.84 | 4,849,400 | — | — |
| 2018-07-27 | $30.32 | $33.35 | 4,042,800 | — | — |
| 2018-07-26 | $30.83 | $33.91 | 2,821,000 | — | — |
| 2018-07-25 | $31.06 | $34.17 | 4,101,200 | — | — |
| 2018-07-24 | $30.54 | $33.59 | 4,363,400 | — | — |
| 2018-07-23 | $30.50 | $33.54 | 2,882,800 | — | — |
| 2018-07-20 | $30.79 | $33.87 | 4,456,000 | — | — |
| 2018-07-19 | $30.57 | $33.63 | 3,811,600 | — | — |
| 2018-07-18 | $30.51 | $33.57 | 4,791,200 | — | — |
| 2018-07-17 | $31.08 | $34.19 | 3,509,000 | — | — |
| 2018-07-16 | $30.54 | $33.59 | 2,921,200 | — | — |
| 2018-07-13 | $30.61 | $33.67 | 2,697,600 | — | — |
| 2018-07-12 | $30.50 | $33.54 | 3,676,600 | — | — |
| 2018-07-11 | $30.12 | $33.13 | 7,047,400 | — | — |
| 2018-07-10 | $29.79 | $32.76 | 4,499,800 | — | — |
| 2018-07-09 | $29.36 | $32.30 | 2,504,600 | — | — |
| 2018-07-06 | $29.22 | $32.14 | 3,514,000 | — | — |
| 2018-07-05 | $28.82 | $31.70 | 5,759,600 | — | — |
| 2018-07-03 | $28.84 | $31.72 | 2,320,400 | — | — |
| 2018-07-02 | $28.79 | $31.67 | 4,572,600 | — | — |
| 2018-06-29 | $28.65 | $31.51 | 6,354,000 | — | — |
| 2018-06-28 | $28.39 | $31.23 | 3,914,200 | — | — |
| 2018-06-27 | $27.97 | $30.76 | 3,898,000 | — | — |
| 2018-06-26 | $28.12 | $30.93 | 3,201,400 | — | — |
| 2018-06-25 | $28.32 | $31.15 | 5,721,800 | — | — |
| 2018-06-22 | $28.43 | $31.27 | 6,311,600 | — | — |
| 2018-06-21 | $27.99 | $30.78 | 5,834,000 | — | — |
| 2018-06-20 | $27.77 | $30.55 | 3,518,200 | — | — |
| 2018-06-19 | $27.94 | $30.73 | 6,490,800 | — | — |
| 2018-06-18 | $28.05 | $30.85 | 6,711,200 | — | — |
| 2018-06-15 | $28.22 | $31.04 | 8,280,800 | — | — |
| 2018-06-14 | $28.03 | $30.83 | 4,627,200 | — | — |
| 2018-06-13 | $28.05 | $30.85 | 5,781,800 | — | — |
| 2018-06-12 | $28.09 | $30.90 | 7,563,800 | — | — |
| 2018-06-11 | $28.04 | $30.84 | 8,982,000 | — | — |
| 2018-06-08 | $27.74 | $30.51 | 13,618,200 | — | — |
| 2018-06-07 | $26.42 | $29.06 | 9,525,400 | — | — |
| 2018-06-06 | $26.60 | $29.26 | 14,418,000 | — | — |
| 2018-06-05 | $25.68 | $28.25 | 7,067,800 | — | — |
| 2018-06-04 | $25.90 | $28.48 | 5,591,200 | — | — |
| 2018-06-01 | $25.75 | $28.32 | 5,830,800 | — | — |
| 2018-05-31 | $25.58 | $28.14 | 11,769,600 | — | — |
| 2018-05-30 | $25.98 | $28.58 | 16,054,200 | — | — |
| 2018-05-29 | $24.65 | $27.11 | 5,732,000 | — | — |
| 2018-05-25 | $24.83 | $27.31 | 7,215,800 | — | — |
| 2018-05-24 | $24.81 | $27.29 | 6,423,600 | — | — |
| 2018-05-23 | $25.00 | $27.51 | 7,174,600 | — | — |
| 2018-05-22 | $24.84 | $27.32 | 7,476,400 | — | — |
| 2018-05-21 | $24.96 | $27.45 | 7,387,200 | — | — |
| 2018-05-18 | $24.74 | $27.21 | 13,088,000 | — | — |
| 2018-05-17 | $24.29 | $26.71 | 7,068,800 | — | — |
| 2018-05-16 | $24.05 | $26.45 | 6,500,600 | — | — |
| 2018-05-15 | $24.10 | $26.51 | 7,976,800 | — | — |
| 2018-05-14 | $24.47 | $26.91 | 7,863,600 | — | — |
| 2018-05-11 | $24.64 | $27.10 | 9,277,800 | — | — |
| 2018-05-10 | $25.03 | $27.53 | 7,630,400 | — | — |
| 2018-05-09 | $24.56 | $27.01 | 19,233,200 | — | — |
| 2018-05-08 | $26.54 | $29.19 | 7,980,800 | — | — |
| 2018-05-07 | $26.66 | $29.32 | 9,709,400 | — | — |
| 2018-05-04 | $26.38 | $29.02 | 10,478,400 | — | — |
| 2018-05-03 | $26.16 | $28.77 | 8,754,000 | — | — |
| 2018-05-02 | $26.36 | $29.00 | 9,598,400 | — | — |
| 2018-05-01 | $27.60 | $30.36 | 3,904,200 | — | — |
| 2018-04-30 | $27.50 | $30.25 | 6,271,000 | — | — |
| 2018-04-27 | $28.09 | $30.90 | 4,531,200 | — | — |
| 2018-04-26 | $27.55 | $30.30 | 6,852,000 | — | — |
| 2018-04-25 | $27.21 | $29.93 | 8,590,000 | — | — |
| 2018-04-24 | $27.87 | $30.65 | 5,707,600 | — | — |
| 2018-04-23 | $28.43 | $31.28 | 4,880,600 | — | — |
| 2018-04-20 | $28.25 | $31.07 | 7,612,600 | — | — |
| 2018-04-19 | $28.66 | $31.52 | 10,829,000 | — | — |
| 2018-04-18 | $28.74 | $31.61 | 3,452,200 | — | — |
| 2018-04-17 | $28.84 | $31.72 | 5,844,800 | — | — |
| 2018-04-16 | $28.49 | $31.34 | 2,589,000 | — | — |
| 2018-04-13 | $28.34 | $31.17 | 2,962,800 | — | — |
| 2018-04-12 | $28.26 | $31.09 | 3,527,600 | — | — |
| 2018-04-11 | $28.11 | $30.92 | 4,079,000 | — | — |
| 2018-04-10 | $28.16 | $30.98 | 4,460,600 | — | — |
| 2018-04-09 | $28.12 | $30.93 | 4,122,800 | — | — |
| 2018-04-06 | $27.97 | $30.76 | 6,246,800 | — | — |
| 2018-04-05 | $28.71 | $31.58 | 3,863,600 | — | — |
| 2018-04-04 | $28.39 | $31.22 | 5,971,600 | — | — |
| 2018-04-03 | $27.87 | $30.65 | 6,917,400 | — | — |
| 2018-04-02 | $27.81 | $30.59 | 5,587,000 | — | — |
| 2018-03-29 | $28.61 | $31.47 | 3,722,000 | — | — |
| 2018-03-28 | $28.12 | $30.93 | 3,248,000 | — | — |
| 2018-03-27 | $28.13 | $30.94 | 3,674,800 | — | — |
| 2018-03-26 | $28.43 | $31.28 | 5,036,800 | — | — |
| 2018-03-23 | $27.93 | $30.72 | 6,377,400 | — | — |
| 2018-03-22 | $28.39 | $31.23 | 6,989,600 | — | — |
| 2018-03-21 | $29.04 | $31.94 | 6,143,800 | — | — |
| 2018-03-20 | $29.34 | $32.27 | 5,136,400 | — | — |
| 2018-03-19 | $29.14 | $32.05 | 10,876,800 | — | — |
| 2018-03-16 | $29.32 | $32.25 | 7,860,800 | — | — |
| 2018-03-15 | $29.09 | $32.00 | 4,597,600 | — | — |
| 2018-03-14 | $29.37 | $32.30 | 6,996,600 | — | — |
| 2018-03-13 | $29.34 | $32.28 | 6,671,600 | — | — |
| 2018-03-12 | $29.22 | $32.14 | 8,163,800 | — | — |
| 2018-03-09 | $29.03 | $31.93 | 7,862,000 | — | — |
| 2018-03-08 | $28.42 | $31.26 | 5,876,000 | — | — |
| 2018-03-07 | $27.78 | $30.55 | 6,095,600 | — | — |
| 2018-03-06 | $27.83 | $30.62 | 7,624,000 | — | — |
| 2018-03-05 | $27.87 | $30.66 | 12,898,800 | — | — |
| 2018-03-02 | $27.08 | $29.79 | 13,276,400 | — | — |
| 2018-03-01 | $27.11 | $29.82 | 29,378,800 | — | — |
| 2018-02-28 | $31.68 | $34.85 | 8,717,000 | — | — |
| 2018-02-27 | $32.08 | $35.29 | 5,610,000 | — | — |
| 2018-02-26 | $32.90 | $36.20 | 3,428,200 | — | — |
| 2018-02-23 | $32.94 | $36.23 | 3,895,200 | — | — |
| 2018-02-22 | $32.47 | $35.71 | 4,414,800 | — | — |
| 2018-02-21 | $32.51 | $35.76 | 4,479,000 | — | — |
| 2018-02-20 | $32.30 | $35.53 | 3,665,600 | — | — |
| 2018-02-16 | $32.74 | $36.01 | 3,134,600 | — | — |
| 2018-02-15 | $32.81 | $36.09 | 3,423,000 | — | — |
| 2018-02-14 | $31.95 | $35.14 | 3,467,400 | — | — |
| 2018-02-13 | $31.70 | $34.86 | 4,036,600 | — | — |
| 2018-02-12 | $32.04 | $35.24 | 4,103,000 | — | — |
| 2018-02-09 | $31.45 | $34.59 | 5,359,600 | — | — |
| 2018-02-08 | $31.00 | $34.09 | 5,910,200 | — | — |
| 2018-02-07 | $32.28 | $35.50 | 5,862,200 | — | — |
| 2018-02-06 | $32.11 | $35.32 | 6,897,200 | — | — |
| 2018-02-05 | $31.92 | $35.12 | 6,678,400 | — | — |
| 2018-02-02 | $33.31 | $36.65 | 6,236,600 | — | — |
| 2018-02-01 | $33.97 | $37.36 | 3,820,200 | — | — |
| 2018-01-31 | $34.12 | $37.53 | 5,009,200 | — | — |
| 2018-01-30 | $33.95 | $37.34 | 4,858,000 | — | — |
| 2018-01-29 | $34.15 | $37.56 | 6,183,600 | — | — |
| 2018-01-26 | $34.46 | $37.90 | 3,516,800 | — | — |
| 2018-01-25 | $33.90 | $37.29 | 5,345,000 | — | — |
| 2018-01-24 | $34.14 | $37.55 | 4,277,800 | — | — |
| 2018-01-23 | $34.22 | $37.65 | 4,999,000 | — | — |
| 2018-01-22 | $33.88 | $37.27 | 3,648,000 | — | — |
| 2018-01-19 | $33.43 | $36.77 | 5,003,200 | — | — |
| 2018-01-18 | $33.24 | $36.56 | 3,525,000 | — | — |
| 2018-01-17 | $33.54 | $36.89 | 7,812,200 | — | — |
| 2018-01-16 | $32.28 | $35.51 | 5,714,000 | — | — |
| 2018-01-12 | $31.89 | $35.07 | 3,685,400 | — | — |
| 2018-01-11 | $31.98 | $35.18 | 3,948,000 | — | — |
| 2018-01-10 | $31.80 | $34.97 | 5,427,200 | — | — |
| 2018-01-09 | $32.74 | $36.01 | 6,946,600 | — | — |
| 2018-01-08 | $32.01 | $35.22 | 2,958,400 | — | — |
| 2018-01-05 | $31.75 | $34.92 | 3,509,400 | — | — |
| 2018-01-04 | $31.68 | $34.85 | 3,779,000 | — | — |
| 2018-01-03 | $31.56 | $34.72 | 5,575,400 | — | — |
| 2018-01-02 | $31.36 | $34.49 | 5,050,000 | — | — |