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
- 1988-01-26 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 | $29.21 | $44.50 | 2,059,200 | — | — |
| 2018-12-28 | $28.82 | $43.91 | 2,698,800 | — | — |
| 2018-12-27 | $29.56 | $45.03 | 2,613,600 | — | — |
| 2018-12-26 | $29.31 | $44.65 | 3,732,600 | — | — |
| 2018-12-24 | $27.65 | $42.12 | 1,996,100 | — | — |
| 2018-12-21 | $28.56 | $43.51 | 7,628,800 | — | — |
| 2018-12-20 | $28.79 | $43.86 | 5,935,200 | — | — |
| 2018-12-19 | $29.58 | $45.06 | 4,446,000 | — | — |
| 2018-12-18 | $30.33 | $46.21 | 3,861,500 | — | — |
| 2018-12-17 | $30.06 | $45.79 | 3,999,800 | — | — |
| 2018-12-14 | $30.93 | $47.12 | 3,506,500 | — | — |
| 2018-12-13 | $30.91 | $47.09 | 5,795,400 | — | — |
| 2018-12-12 | $30.91 | $47.09 | 9,837,600 | — | — |
| 2018-12-11 | $33.00 | $50.27 | 2,835,000 | — | — |
| 2018-12-10 | $33.20 | $50.58 | 4,296,500 | — | — |
| 2018-12-07 | $33.52 | $51.07 | 4,314,700 | — | — |
| 2018-12-06 | $34.55 | $52.63 | 5,329,700 | — | — |
| 2018-12-04 | $35.28 | $53.71 | 4,123,900 | — | — |
| 2018-12-03 | $36.86 | $56.11 | 3,754,400 | — | — |
| 2018-11-30 | $36.00 | $54.80 | 4,812,200 | — | — |
| 2018-11-29 | $36.17 | $55.06 | 3,839,400 | — | — |
| 2018-11-28 | $35.32 | $53.77 | 3,352,000 | — | — |
| 2018-11-27 | $35.06 | $53.37 | 2,854,500 | — | — |
| 2018-11-26 | $35.77 | $54.45 | 3,037,800 | — | — |
| 2018-11-23 | $35.00 | $53.28 | 1,475,100 | — | — |
| 2018-11-21 | $35.46 | $53.98 | 4,071,400 | — | — |
| 2018-11-20 | $34.70 | $52.83 | 4,344,600 | — | — |
| 2018-11-19 | $34.93 | $53.18 | 4,814,500 | — | — |
| 2018-11-16 | $36.67 | $55.82 | 4,224,300 | — | — |
| 2018-11-15 | $36.14 | $55.02 | 5,524,300 | — | — |
| 2018-11-14 | $35.72 | $54.38 | 5,506,800 | — | — |
| 2018-11-13 | $36.13 | $55.00 | 3,703,200 | — | — |
| 2018-11-12 | $36.30 | $55.26 | 4,467,400 | — | — |
| 2018-11-09 | $36.63 | $55.76 | 5,791,700 | — | — |
| 2018-11-08 | $36.99 | $56.31 | 7,437,500 | — | — |
| 2018-11-07 | $36.60 | $55.72 | 7,256,000 | — | — |
| 2018-11-06 | $35.64 | $54.26 | 11,920,900 | — | — |
| 2018-11-05 | $32.22 | $49.05 | 4,291,000 | — | — |
| 2018-11-02 | $31.91 | $48.58 | 2,914,400 | — | — |
| 2018-11-01 | $32.12 | $48.90 | 2,934,800 | — | — |
| 2018-10-31 | $30.94 | $47.10 | 4,721,100 | — | — |
| 2018-10-30 | $30.44 | $46.34 | 5,368,000 | — | — |
| 2018-10-29 | $29.63 | $45.11 | 4,235,000 | — | — |
| 2018-10-26 | $29.82 | $45.40 | 4,814,500 | — | — |
| 2018-10-25 | $30.00 | $45.67 | 4,139,100 | — | — |
| 2018-10-24 | $29.52 | $44.94 | 6,630,000 | — | — |
| 2018-10-23 | $31.41 | $47.82 | 4,562,200 | — | — |
| 2018-10-22 | $32.78 | $49.90 | 3,110,900 | — | — |
| 2018-10-19 | $33.16 | $50.48 | 3,752,600 | — | — |
| 2018-10-18 | $32.85 | $50.01 | 3,248,800 | — | — |
| 2018-10-17 | $33.05 | $50.31 | 3,738,200 | — | — |
| 2018-10-16 | $33.13 | $50.44 | 5,391,500 | — | — |
| 2018-10-15 | $32.92 | $50.12 | 2,936,600 | — | — |
| 2018-10-12 | $32.89 | $50.07 | 3,175,500 | — | — |
| 2018-10-11 | $32.69 | $49.77 | 5,195,100 | — | — |
| 2018-10-10 | $32.31 | $49.19 | 4,605,800 | — | — |
| 2018-10-09 | $33.10 | $50.39 | 3,291,600 | — | — |
| 2018-10-08 | $33.72 | $51.33 | 2,992,800 | — | — |
| 2018-10-05 | $33.11 | $50.41 | 4,127,400 | — | — |
| 2018-10-04 | $33.78 | $51.43 | 4,084,300 | — | — |
| 2018-10-03 | $33.54 | $51.06 | 5,116,600 | — | — |
| 2018-10-02 | $33.05 | $50.31 | 4,106,100 | — | — |
| 2018-10-01 | $32.87 | $50.04 | 2,488,400 | — | — |
| 2018-09-28 | $32.48 | $49.45 | 3,317,400 | — | — |
| 2018-09-27 | $32.27 | $49.13 | 2,531,500 | — | — |
| 2018-09-26 | $32.55 | $49.55 | 3,668,900 | — | — |
| 2018-09-25 | $32.61 | $49.64 | 3,466,700 | — | — |
| 2018-09-24 | $31.99 | $48.70 | 2,206,100 | — | — |
| 2018-09-21 | $32.33 | $49.22 | 5,895,700 | — | — |
| 2018-09-20 | $32.31 | $49.19 | 4,168,100 | — | — |
| 2018-09-19 | $31.80 | $48.41 | 3,760,500 | — | — |
| 2018-09-18 | $31.49 | $47.94 | 4,460,800 | — | — |
| 2018-09-17 | $31.99 | $48.70 | 7,030,200 | — | — |
| 2018-09-14 | $30.79 | $46.87 | 2,082,600 | — | — |
| 2018-09-13 | $30.68 | $46.71 | 1,929,800 | — | — |
| 2018-09-12 | $31.12 | $47.38 | 3,344,000 | — | — |
| 2018-09-11 | $30.93 | $47.09 | 4,625,400 | — | — |
| 2018-09-10 | $30.30 | $46.13 | 2,244,000 | — | — |
| 2018-09-07 | $29.94 | $45.58 | 3,202,400 | — | — |
| 2018-09-06 | $30.28 | $46.10 | 2,563,600 | — | — |
| 2018-09-05 | $30.51 | $46.45 | 2,895,800 | — | — |
| 2018-09-04 | $30.83 | $46.90 | 3,172,800 | — | — |
| 2018-08-31 | $31.27 | $47.57 | 3,263,300 | — | — |
| 2018-08-30 | $31.33 | $47.66 | 3,621,000 | — | — |
| 2018-08-29 | $31.59 | $48.05 | 5,630,800 | — | — |
| 2018-08-28 | $30.84 | $46.91 | 4,161,100 | — | — |
| 2018-08-27 | $30.62 | $46.58 | 5,955,400 | — | — |
| 2018-08-24 | $29.64 | $45.09 | 2,378,400 | — | — |
| 2018-08-23 | $29.43 | $44.77 | 3,902,900 | — | — |
| 2018-08-22 | $29.48 | $44.84 | 2,904,700 | — | — |
| 2018-08-21 | $29.52 | $44.90 | 3,624,400 | — | — |
| 2018-08-20 | $29.76 | $45.27 | 5,598,500 | — | — |
| 2018-08-17 | $29.63 | $45.07 | 3,392,500 | — | — |
| 2018-08-16 | $29.63 | $45.07 | 4,072,600 | — | — |
| 2018-08-15 | $29.65 | $45.10 | 4,217,700 | — | — |
| 2018-08-14 | $30.64 | $46.61 | 2,691,700 | — | — |
| 2018-08-13 | $30.34 | $46.15 | 4,995,300 | — | — |
| 2018-08-10 | $31.49 | $47.90 | 4,070,600 | — | — |
| 2018-08-09 | $32.06 | $48.77 | 3,601,600 | — | — |
| 2018-08-08 | $31.54 | $47.98 | 4,468,000 | — | — |
| 2018-08-07 | $31.70 | $48.22 | 10,136,400 | — | — |
| 2018-08-06 | $30.10 | $45.79 | 7,106,300 | — | — |
| 2018-08-03 | $30.45 | $46.32 | 5,979,300 | — | — |
| 2018-08-02 | $30.09 | $45.77 | 6,013,500 | — | — |
| 2018-08-01 | $29.53 | $44.92 | 5,171,400 | — | — |
| 2018-07-31 | $30.11 | $45.80 | 3,553,000 | — | — |
| 2018-07-30 | $29.69 | $45.16 | 2,452,500 | — | — |
| 2018-07-27 | $29.78 | $45.30 | 3,713,800 | — | — |
| 2018-07-26 | $29.87 | $45.44 | 4,734,800 | — | — |
| 2018-07-25 | $29.35 | $44.64 | 4,125,100 | — | — |
| 2018-07-24 | $29.02 | $44.14 | 7,300,000 | — | — |
| 2018-07-23 | $28.38 | $43.17 | 2,026,100 | — | — |
| 2018-07-20 | $28.32 | $43.08 | 2,820,000 | — | — |
| 2018-07-19 | $28.20 | $42.90 | 3,525,200 | — | — |
| 2018-07-18 | $28.44 | $43.26 | 2,187,100 | — | — |
| 2018-07-17 | $28.46 | $43.29 | 4,002,000 | — | — |
| 2018-07-16 | $27.98 | $42.56 | 2,685,600 | — | — |
| 2018-07-13 | $28.15 | $42.82 | 1,746,900 | — | — |
| 2018-07-12 | $28.25 | $42.97 | 2,373,900 | — | — |
| 2018-07-11 | $28.00 | $42.59 | 3,933,700 | — | — |
| 2018-07-10 | $28.93 | $44.01 | 3,599,500 | — | — |
| 2018-07-09 | $28.36 | $43.14 | 2,109,400 | — | — |
| 2018-07-06 | $28.12 | $42.77 | 1,937,800 | — | — |
| 2018-07-05 | $27.80 | $42.29 | 2,649,200 | — | — |
| 2018-07-03 | $27.62 | $42.01 | 2,184,900 | — | — |
| 2018-07-02 | $27.79 | $42.27 | 2,892,200 | — | — |
| 2018-06-29 | $28.05 | $42.67 | 3,925,000 | — | — |
| 2018-06-28 | $28.31 | $43.06 | 3,557,800 | — | — |
| 2018-06-27 | $28.07 | $42.70 | 4,118,600 | — | — |
| 2018-06-26 | $28.05 | $42.67 | 3,466,000 | — | — |
| 2018-06-25 | $28.13 | $42.79 | 3,159,400 | — | — |
| 2018-06-22 | $28.88 | $43.93 | 3,951,700 | — | — |
| 2018-06-21 | $28.38 | $43.17 | 4,208,400 | — | — |
| 2018-06-20 | $27.79 | $42.27 | 2,936,400 | — | — |
| 2018-06-19 | $28.31 | $43.06 | 4,907,500 | — | — |
| 2018-06-18 | $29.25 | $44.49 | 2,743,700 | — | — |
| 2018-06-15 | $28.98 | $44.08 | 5,946,000 | — | — |
| 2018-06-14 | $29.48 | $44.84 | 3,718,800 | — | — |
| 2018-06-13 | $29.68 | $45.15 | 4,198,900 | — | — |
| 2018-06-12 | $29.47 | $44.83 | 3,294,800 | — | — |
| 2018-06-11 | $29.44 | $44.78 | 3,389,500 | — | — |
| 2018-06-08 | $29.46 | $44.81 | 3,753,700 | — | — |
| 2018-06-07 | $29.30 | $44.57 | 5,431,600 | — | — |
| 2018-06-06 | $29.08 | $44.23 | 5,210,200 | — | — |
| 2018-06-05 | $27.87 | $42.36 | 3,059,500 | — | — |
| 2018-06-04 | $27.46 | $41.73 | 2,347,700 | — | — |
| 2018-06-01 | $27.66 | $42.04 | 3,481,000 | — | — |
| 2018-05-31 | $27.49 | $41.78 | 5,210,100 | — | — |
| 2018-05-30 | $28.04 | $42.61 | 3,275,900 | — | — |
| 2018-05-29 | $27.83 | $42.29 | 4,052,500 | — | — |
| 2018-05-25 | $28.03 | $42.60 | 2,934,800 | — | — |
| 2018-05-24 | $27.86 | $42.34 | 3,812,000 | — | — |
| 2018-05-23 | $28.05 | $42.63 | 4,352,700 | — | — |
| 2018-05-22 | $27.95 | $42.48 | 4,534,000 | — | — |
| 2018-05-21 | $28.28 | $42.98 | 5,434,800 | — | — |
| 2018-05-18 | $27.91 | $42.42 | 3,259,900 | — | — |
| 2018-05-17 | $28.02 | $42.58 | 5,085,400 | — | — |
| 2018-05-16 | $27.73 | $42.14 | 5,949,100 | — | — |
| 2018-05-15 | $27.57 | $41.90 | 5,246,000 | — | — |
| 2018-05-14 | $27.17 | $41.29 | 3,301,300 | — | — |
| 2018-05-11 | $26.56 | $40.36 | 3,251,500 | — | — |
| 2018-05-10 | $26.38 | $40.09 | 3,859,900 | — | — |
| 2018-05-09 | $25.80 | $39.21 | 6,327,000 | — | — |
| 2018-05-08 | $26.10 | $39.67 | 10,367,200 | — | — |
| 2018-05-07 | $27.56 | $41.88 | 4,288,900 | — | — |
| 2018-05-04 | $27.43 | $41.69 | 2,910,900 | — | — |
| 2018-05-03 | $27.01 | $41.05 | 5,013,400 | — | — |
| 2018-05-02 | $27.14 | $41.25 | 4,298,700 | — | — |
| 2018-05-01 | $26.85 | $40.81 | 4,307,400 | — | — |
| 2018-04-30 | $26.95 | $40.96 | 5,758,700 | — | — |
| 2018-04-27 | $27.15 | $41.26 | 3,240,300 | — | — |
| 2018-04-26 | $27.17 | $41.29 | 5,407,500 | — | — |
| 2018-04-25 | $27.00 | $41.03 | 5,404,300 | — | — |
| 2018-04-24 | $26.09 | $39.65 | 4,983,400 | — | — |
| 2018-04-23 | $25.89 | $39.35 | 4,206,000 | — | — |
| 2018-04-20 | $25.68 | $39.03 | 3,285,400 | — | — |
| 2018-04-19 | $25.85 | $39.29 | 3,123,100 | — | — |
| 2018-04-18 | $26.04 | $39.57 | 4,081,300 | — | — |
| 2018-04-17 | $25.59 | $38.89 | 4,672,200 | — | — |
| 2018-04-16 | $25.20 | $38.30 | 3,120,700 | — | — |
| 2018-04-13 | $24.84 | $37.75 | 1,986,900 | — | — |
| 2018-04-12 | $24.82 | $37.72 | 3,292,000 | — | — |
| 2018-04-11 | $24.40 | $37.08 | 4,707,100 | — | — |
| 2018-04-10 | $25.03 | $38.04 | 3,153,600 | — | — |
| 2018-04-09 | $24.49 | $37.22 | 3,992,700 | — | — |
| 2018-04-06 | $24.22 | $36.81 | 3,972,200 | — | — |
| 2018-04-05 | $25.19 | $38.28 | 5,245,500 | — | — |
| 2018-04-04 | $24.10 | $36.63 | 4,831,600 | — | — |
| 2018-04-03 | $23.93 | $36.37 | 3,452,100 | — | — |
| 2018-04-02 | $23.67 | $35.97 | 3,004,100 | — | — |
| 2018-03-29 | $24.28 | $36.90 | 4,857,400 | — | — |
| 2018-03-28 | $23.57 | $35.82 | 4,656,700 | — | — |
| 2018-03-27 | $24.20 | $36.78 | 5,058,300 | — | — |
| 2018-03-26 | $24.65 | $37.46 | 3,862,700 | — | — |
| 2018-03-23 | $24.26 | $36.87 | 3,275,600 | — | — |
| 2018-03-22 | $24.68 | $37.51 | 4,603,100 | — | — |
| 2018-03-21 | $25.26 | $38.39 | 3,294,100 | — | — |
| 2018-03-20 | $25.03 | $38.04 | 2,764,300 | — | — |
| 2018-03-19 | $25.59 | $38.89 | 4,896,400 | — | — |
| 2018-03-16 | $26.10 | $39.67 | 6,088,200 | — | — |
| 2018-03-15 | $26.39 | $40.11 | 4,021,300 | — | — |
| 2018-03-14 | $27.10 | $41.19 | 4,000,900 | — | — |
| 2018-03-13 | $27.61 | $41.96 | 4,157,100 | — | — |
| 2018-03-12 | $27.62 | $41.98 | 4,721,100 | — | — |
| 2018-03-09 | $28.25 | $42.93 | 7,589,600 | — | — |
| 2018-03-08 | $27.29 | $41.47 | 4,435,900 | — | — |
| 2018-03-07 | $27.28 | $41.46 | 3,824,700 | — | — |
| 2018-03-06 | $27.74 | $42.16 | 5,237,200 | — | — |
| 2018-03-05 | $27.98 | $42.52 | 8,628,100 | — | — |
| 2018-03-02 | $26.75 | $40.65 | 3,507,000 | — | — |
| 2018-03-01 | $26.36 | $40.06 | 4,192,300 | — | — |
| 2018-02-28 | $26.32 | $40.00 | 5,842,700 | — | — |
| 2018-02-27 | $26.82 | $40.72 | 6,719,400 | — | — |
| 2018-02-26 | $28.19 | $42.80 | 4,834,900 | — | — |
| 2018-02-23 | $28.74 | $43.64 | 6,107,000 | — | — |
| 2018-02-22 | $27.45 | $41.68 | 5,786,600 | — | — |
| 2018-02-21 | $27.46 | $41.69 | 7,727,200 | — | — |
| 2018-02-20 | $26.76 | $40.63 | 7,952,800 | — | — |
| 2018-02-16 | $25.43 | $38.61 | 6,259,700 | — | — |
| 2018-02-15 | $25.86 | $39.26 | 4,932,200 | — | — |
| 2018-02-14 | $25.72 | $39.05 | 4,083,200 | — | — |
| 2018-02-13 | $25.21 | $38.28 | 3,010,500 | — | — |
| 2018-02-12 | $25.21 | $38.28 | 4,535,400 | — | — |
| 2018-02-09 | $24.35 | $36.97 | 6,858,400 | — | — |
| 2018-02-08 | $24.13 | $36.64 | 4,516,700 | — | — |
| 2018-02-07 | $25.25 | $38.34 | 4,474,500 | — | — |
| 2018-02-06 | $25.07 | $38.06 | 6,877,100 | — | — |
| 2018-02-05 | $24.78 | $37.62 | 7,053,000 | — | — |
| 2018-02-02 | $26.04 | $39.54 | 5,635,000 | — | — |
| 2018-02-01 | $26.87 | $40.80 | 5,462,900 | — | — |
| 2018-01-31 | $27.30 | $41.45 | 5,187,400 | — | — |
| 2018-01-30 | $27.19 | $41.28 | 4,001,000 | — | — |
| 2018-01-29 | $27.70 | $42.06 | 7,544,400 | — | — |
| 2018-01-26 | $27.62 | $41.94 | 4,414,500 | — | — |
| 2018-01-25 | $26.69 | $40.52 | 4,450,400 | — | — |
| 2018-01-24 | $27.20 | $41.30 | 4,884,000 | — | — |
| 2018-01-23 | $27.30 | $41.45 | 6,044,500 | — | — |
| 2018-01-22 | $26.66 | $40.48 | 4,654,400 | — | — |
| 2018-01-19 | $26.53 | $40.28 | 4,391,600 | — | — |
| 2018-01-18 | $26.22 | $39.81 | 6,418,900 | — | — |
| 2018-01-17 | $25.54 | $38.78 | 3,784,500 | — | — |
| 2018-01-16 | $25.68 | $38.99 | 6,124,800 | — | — |
| 2018-01-12 | $27.22 | $41.33 | 3,263,300 | — | — |
| 2018-01-11 | $27.07 | $41.10 | 5,754,600 | — | — |
| 2018-01-10 | $25.91 | $39.34 | 5,731,900 | — | — |
| 2018-01-09 | $26.11 | $39.64 | 3,922,100 | — | — |
| 2018-01-08 | $26.29 | $39.92 | 4,225,200 | — | — |
| 2018-01-05 | $26.86 | $40.78 | 4,993,000 | — | — |
| 2018-01-04 | $26.82 | $40.72 | 4,676,200 | — | — |
| 2018-01-03 | $26.41 | $40.10 | 3,777,300 | — | — |
| 2018-01-02 | $26.65 | $40.46 | 4,763,800 | — | — |