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
- 1997-08-07 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 | $20.67 | $27.73 | 1,113,100 | — | — |
| 2018-12-28 | $20.58 | $27.60 | 1,936,500 | — | — |
| 2018-12-27 | $20.72 | $27.79 | 2,045,400 | — | — |
| 2018-12-26 | $21.01 | $28.18 | 1,361,700 | — | — |
| 2018-12-24 | $20.08 | $26.93 | 1,129,700 | — | — |
| 2018-12-21 | $20.55 | $27.56 | 2,775,900 | — | — |
| 2018-12-20 | $21.20 | $28.44 | 2,760,100 | — | — |
| 2018-12-19 | $21.21 | $28.45 | 2,932,800 | — | — |
| 2018-12-18 | $21.79 | $29.23 | 2,778,900 | — | — |
| 2018-12-17 | $21.47 | $28.80 | 2,222,300 | — | — |
| 2018-12-14 | $21.65 | $29.04 | 1,749,200 | — | — |
| 2018-12-13 | $22.18 | $29.75 | 2,360,200 | — | — |
| 2018-12-12 | $22.17 | $29.74 | 2,087,000 | — | — |
| 2018-12-11 | $21.57 | $28.93 | 2,528,700 | — | — |
| 2018-12-10 | $21.40 | $28.70 | 3,548,100 | — | — |
| 2018-12-07 | $21.60 | $28.97 | 3,189,000 | — | — |
| 2018-12-06 | $22.06 | $29.59 | 3,891,800 | — | — |
| 2018-12-04 | $22.84 | $30.64 | 2,811,700 | — | — |
| 2018-12-03 | $23.74 | $31.84 | 4,335,700 | — | — |
| 2018-11-30 | $22.97 | $30.81 | 3,909,800 | — | — |
| 2018-11-29 | $22.88 | $30.69 | 4,909,100 | — | — |
| 2018-11-28 | $23.53 | $31.56 | 5,604,500 | — | — |
| 2018-11-27 | $22.24 | $29.83 | 2,309,900 | — | — |
| 2018-11-26 | $22.87 | $30.68 | 2,769,200 | — | — |
| 2018-11-23 | $22.79 | $30.57 | 1,970,400 | — | — |
| 2018-11-21 | $23.98 | $32.17 | 1,968,600 | — | — |
| 2018-11-20 | $23.42 | $31.41 | 3,137,200 | — | — |
| 2018-11-19 | $24.62 | $33.02 | 1,458,700 | — | — |
| 2018-11-16 | $24.81 | $33.28 | 2,068,500 | — | — |
| 2018-11-15 | $24.80 | $33.27 | 2,335,300 | — | — |
| 2018-11-14 | $24.43 | $32.77 | 1,981,400 | — | — |
| 2018-11-13 | $24.26 | $32.54 | 2,302,900 | — | — |
| 2018-11-12 | $24.36 | $32.68 | 2,859,000 | — | — |
| 2018-11-09 | $25.36 | $34.02 | 3,073,000 | — | — |
| 2018-11-08 | $25.39 | $34.06 | 2,966,100 | — | — |
| 2018-11-07 | $26.06 | $34.96 | 1,777,900 | — | — |
| 2018-11-06 | $25.81 | $34.62 | 2,512,200 | — | — |
| 2018-11-05 | $25.52 | $34.23 | 1,889,400 | — | — |
| 2018-11-02 | $25.50 | $34.20 | 3,433,400 | — | — |
| 2018-11-01 | $25.25 | $33.87 | 3,561,000 | — | — |
| 2018-10-31 | $24.89 | $33.39 | 3,291,000 | — | — |
| 2018-10-30 | $24.53 | $32.90 | 3,760,800 | — | — |
| 2018-10-29 | $24.58 | $32.97 | 4,666,800 | — | — |
| 2018-10-26 | $24.42 | $32.76 | 3,585,600 | — | — |
| 2018-10-25 | $25.07 | $33.63 | 3,431,900 | — | — |
| 2018-10-24 | $24.30 | $32.59 | 11,456,100 | — | — |
| 2018-10-23 | $26.58 | $35.65 | 2,812,900 | — | — |
| 2018-10-22 | $27.17 | $36.44 | 2,302,700 | — | — |
| 2018-10-19 | $27.27 | $36.58 | 4,152,100 | — | — |
| 2018-10-18 | $27.90 | $37.42 | 3,025,800 | — | — |
| 2018-10-17 | $28.74 | $38.55 | 1,636,000 | — | — |
| 2018-10-16 | $28.63 | $38.40 | 2,787,100 | — | — |
| 2018-10-15 | $28.17 | $37.79 | 1,792,400 | — | — |
| 2018-10-12 | $28.49 | $38.21 | 2,884,000 | — | — |
| 2018-10-11 | $28.01 | $37.57 | 3,871,900 | — | — |
| 2018-10-10 | $28.34 | $38.01 | 3,990,700 | — | — |
| 2018-10-09 | $29.61 | $39.72 | 2,954,800 | — | — |
| 2018-10-08 | $29.60 | $39.70 | 1,507,900 | — | — |
| 2018-10-05 | $29.71 | $39.85 | 2,996,700 | — | — |
| 2018-10-04 | $30.42 | $40.80 | 3,060,600 | — | — |
| 2018-10-03 | $30.99 | $41.57 | 2,338,900 | — | — |
| 2018-10-02 | $30.89 | $41.43 | 2,440,900 | — | — |
| 2018-10-01 | $31.15 | $41.78 | 3,000,800 | — | — |
| 2018-09-28 | $30.86 | $41.39 | 2,417,700 | — | — |
| 2018-09-27 | $31.33 | $42.02 | 3,796,100 | — | — |
| 2018-09-26 | $31.79 | $42.64 | 1,802,700 | — | — |
| 2018-09-25 | $32.57 | $43.69 | 2,675,300 | — | — |
| 2018-09-24 | $31.78 | $42.63 | 2,632,500 | — | — |
| 2018-09-21 | $32.05 | $42.99 | 4,005,400 | — | — |
| 2018-09-20 | $32.38 | $43.43 | 5,418,900 | — | — |
| 2018-09-19 | $31.13 | $41.76 | 2,477,600 | — | — |
| 2018-09-18 | $30.44 | $40.83 | 2,227,800 | — | — |
| 2018-09-17 | $29.65 | $39.77 | 1,893,200 | — | — |
| 2018-09-14 | $29.39 | $39.42 | 3,520,500 | — | — |
| 2018-09-13 | $28.96 | $38.85 | 1,445,300 | — | — |
| 2018-09-12 | $29.35 | $39.37 | 2,121,100 | — | — |
| 2018-09-11 | $28.38 | $38.07 | 4,743,600 | — | — |
| 2018-09-10 | $28.90 | $38.76 | 1,612,500 | — | — |
| 2018-09-07 | $28.74 | $38.55 | 1,370,200 | — | — |
| 2018-09-06 | $28.90 | $38.76 | 1,533,300 | — | — |
| 2018-09-05 | $28.79 | $38.62 | 2,213,800 | — | — |
| 2018-09-04 | $29.18 | $39.14 | 1,967,700 | — | — |
| 2018-08-31 | $30.21 | $40.52 | 1,663,200 | — | — |
| 2018-08-30 | $30.40 | $40.78 | 1,345,300 | — | — |
| 2018-08-29 | $31.11 | $41.73 | 819,800 | — | — |
| 2018-08-28 | $30.95 | $41.51 | 1,665,400 | — | — |
| 2018-08-27 | $30.61 | $41.06 | 2,020,500 | — | — |
| 2018-08-24 | $30.37 | $40.74 | 2,427,500 | — | — |
| 2018-08-23 | $29.27 | $39.26 | 1,606,500 | — | — |
| 2018-08-22 | $30.07 | $40.33 | 1,694,600 | — | — |
| 2018-08-21 | $29.69 | $39.82 | 1,624,600 | — | — |
| 2018-08-20 | $29.51 | $39.58 | 1,791,400 | — | — |
| 2018-08-17 | $29.10 | $39.03 | 3,881,800 | — | — |
| 2018-08-16 | $28.45 | $38.16 | 2,153,600 | — | — |
| 2018-08-15 | $28.24 | $37.88 | 4,641,900 | — | — |
| 2018-08-14 | $29.69 | $39.82 | 1,389,600 | — | — |
| 2018-08-13 | $29.93 | $40.15 | 1,673,800 | — | — |
| 2018-08-10 | $30.29 | $40.63 | 3,496,200 | — | — |
| 2018-08-09 | $31.38 | $42.09 | 1,742,800 | — | — |
| 2018-08-08 | $32.27 | $43.29 | 1,634,500 | — | — |
| 2018-08-07 | $32.07 | $43.02 | 2,014,200 | — | — |
| 2018-08-06 | $31.60 | $42.39 | 2,068,600 | — | — |
| 2018-08-03 | $32.08 | $43.03 | 1,642,700 | — | — |
| 2018-08-02 | $31.80 | $42.65 | 2,468,200 | — | — |
| 2018-08-01 | $32.62 | $43.75 | 2,116,400 | — | — |
| 2018-07-31 | $31.85 | $42.72 | 2,807,400 | — | — |
| 2018-07-30 | $31.47 | $42.21 | 2,172,800 | — | — |
| 2018-07-27 | $31.27 | $41.94 | 4,064,900 | — | — |
| 2018-07-26 | $31.26 | $41.93 | 4,318,300 | — | — |
| 2018-07-25 | $31.35 | $42.05 | 2,142,700 | — | — |
| 2018-07-24 | $30.93 | $41.49 | 2,617,000 | — | — |
| 2018-07-23 | $29.68 | $39.81 | 2,935,300 | — | — |
| 2018-07-20 | $29.22 | $39.19 | 3,667,500 | — | — |
| 2018-07-19 | $29.82 | $40.00 | 3,729,700 | — | — |
| 2018-07-18 | $30.97 | $41.54 | 2,288,100 | — | — |
| 2018-07-17 | $30.31 | $40.66 | 2,935,700 | — | — |
| 2018-07-16 | $29.53 | $39.61 | 2,481,300 | — | — |
| 2018-07-13 | $29.59 | $39.69 | 1,648,900 | — | — |
| 2018-07-12 | $29.70 | $39.84 | 2,017,600 | — | — |
| 2018-07-11 | $29.06 | $38.98 | 3,401,300 | — | — |
| 2018-07-10 | $30.15 | $40.44 | 2,269,200 | — | — |
| 2018-07-09 | $30.26 | $40.59 | 1,787,800 | — | — |
| 2018-07-06 | $30.04 | $40.29 | 2,180,100 | — | — |
| 2018-07-05 | $29.71 | $39.85 | 3,692,400 | — | — |
| 2018-07-03 | $28.37 | $38.05 | 1,273,400 | — | — |
| 2018-07-02 | $28.51 | $38.24 | 3,674,600 | — | — |
| 2018-06-29 | $28.78 | $38.60 | 3,882,200 | — | — |
| 2018-06-28 | $29.17 | $39.13 | 3,479,700 | — | — |
| 2018-06-27 | $29.39 | $39.42 | 3,277,700 | — | — |
| 2018-06-26 | $30.19 | $40.50 | 2,592,400 | — | — |
| 2018-06-25 | $30.57 | $41.00 | 2,815,500 | — | — |
| 2018-06-22 | $31.93 | $42.83 | 2,034,000 | — | — |
| 2018-06-21 | $31.25 | $41.92 | 1,402,700 | — | — |
| 2018-06-20 | $31.73 | $42.56 | 1,192,100 | — | — |
| 2018-06-19 | $31.62 | $42.41 | 2,486,100 | — | — |
| 2018-06-18 | $32.84 | $44.05 | 2,711,000 | — | — |
| 2018-06-15 | $32.52 | $43.62 | 3,002,600 | — | — |
| 2018-06-14 | $33.65 | $45.14 | 2,504,400 | — | — |
| 2018-06-13 | $33.94 | $45.53 | 2,600,900 | — | — |
| 2018-06-12 | $33.22 | $44.56 | 1,231,100 | — | — |
| 2018-06-11 | $33.79 | $45.32 | 1,638,800 | — | — |
| 2018-06-08 | $33.05 | $44.33 | 2,774,200 | — | — |
| 2018-06-07 | $33.17 | $44.49 | 5,503,200 | — | — |
| 2018-06-06 | $35.07 | $47.04 | 4,546,600 | — | — |
| 2018-06-05 | $33.53 | $44.98 | 1,946,800 | — | — |
| 2018-06-04 | $32.95 | $44.20 | 4,246,200 | — | — |
| 2018-06-01 | $33.04 | $44.32 | 4,589,200 | — | — |
| 2018-05-31 | $32.20 | $43.19 | 4,543,700 | — | — |
| 2018-05-30 | $32.23 | $43.23 | 8,696,800 | — | — |
| 2018-05-29 | $31.60 | $42.39 | 5,973,400 | — | — |
| 2018-05-25 | $33.05 | $44.33 | 1,452,500 | — | — |
| 2018-05-24 | $33.50 | $44.94 | 2,101,400 | — | — |
| 2018-05-23 | $33.54 | $44.99 | 4,496,400 | — | — |
| 2018-05-22 | $34.90 | $46.81 | 3,525,500 | — | — |
| 2018-05-21 | $34.59 | $46.40 | 3,363,900 | — | — |
| 2018-05-18 | $35.25 | $47.28 | 2,351,400 | — | — |
| 2018-05-17 | $36.05 | $48.36 | 2,312,700 | — | — |
| 2018-05-16 | $36.21 | $48.44 | 1,447,100 | — | — |
| 2018-05-15 | $35.74 | $47.81 | 1,764,000 | — | — |
| 2018-05-14 | $36.30 | $48.56 | 1,563,100 | — | — |
| 2018-05-11 | $35.72 | $47.78 | 2,756,500 | — | — |
| 2018-05-10 | $35.28 | $47.19 | 2,314,800 | — | — |
| 2018-05-09 | $34.94 | $46.74 | 2,421,300 | — | — |
| 2018-05-08 | $34.60 | $46.28 | 1,451,200 | — | — |
| 2018-05-07 | $34.80 | $46.55 | 1,104,400 | — | — |
| 2018-05-04 | $34.82 | $46.58 | 2,211,400 | — | — |
| 2018-05-03 | $33.88 | $45.32 | 4,053,800 | — | — |
| 2018-05-02 | $33.70 | $45.08 | 4,774,000 | — | — |
| 2018-05-01 | $33.17 | $44.37 | 1,697,100 | — | — |
| 2018-04-30 | $33.84 | $45.27 | 1,461,700 | — | — |
| 2018-04-27 | $33.62 | $44.97 | 1,741,900 | — | — |
| 2018-04-26 | $34.06 | $45.56 | 1,966,500 | — | — |
| 2018-04-25 | $33.73 | $45.12 | 3,241,300 | — | — |
| 2018-04-24 | $34.65 | $46.35 | 3,310,900 | — | — |
| 2018-04-23 | $34.49 | $46.14 | 2,324,500 | — | — |
| 2018-04-20 | $34.93 | $46.72 | 2,043,400 | — | — |
| 2018-04-19 | $34.94 | $46.74 | 2,232,400 | — | — |
| 2018-04-18 | $34.61 | $46.30 | 2,015,200 | — | — |
| 2018-04-17 | $33.58 | $44.92 | 1,803,000 | — | — |
| 2018-04-16 | $32.88 | $43.98 | 1,420,300 | — | — |
| 2018-04-13 | $32.67 | $43.70 | 1,466,500 | — | — |
| 2018-04-12 | $32.27 | $43.17 | 2,366,600 | — | — |
| 2018-04-11 | $31.86 | $42.62 | 2,299,100 | — | — |
| 2018-04-10 | $32.61 | $43.62 | 2,037,900 | — | — |
| 2018-04-09 | $31.16 | $41.68 | 1,841,600 | — | — |
| 2018-04-06 | $31.08 | $41.57 | 2,839,200 | — | — |
| 2018-04-05 | $32.17 | $43.03 | 5,070,600 | — | — |
| 2018-04-04 | $30.74 | $41.12 | 4,649,500 | — | — |
| 2018-04-03 | $31.60 | $42.27 | 4,858,100 | — | — |
| 2018-04-02 | $31.35 | $41.94 | 1,844,300 | — | — |
| 2018-03-29 | $31.81 | $42.55 | 4,978,500 | — | — |
| 2018-03-28 | $30.36 | $40.61 | 3,486,500 | — | — |
| 2018-03-27 | $30.64 | $40.99 | 5,399,100 | — | — |
| 2018-03-26 | $31.29 | $41.85 | 3,977,600 | — | — |
| 2018-03-23 | $30.89 | $41.32 | 3,267,000 | — | — |
| 2018-03-22 | $31.46 | $42.08 | 3,857,500 | — | — |
| 2018-03-21 | $33.47 | $44.77 | 3,379,700 | — | — |
| 2018-03-20 | $32.02 | $42.83 | 2,161,800 | — | — |
| 2018-03-19 | $31.76 | $42.48 | 1,911,300 | — | — |
| 2018-03-16 | $32.56 | $43.55 | 2,181,400 | — | — |
| 2018-03-15 | $32.50 | $43.47 | 3,378,000 | — | — |
| 2018-03-14 | $32.53 | $43.51 | 3,191,500 | — | — |
| 2018-03-13 | $32.50 | $43.47 | 2,686,300 | — | — |
| 2018-03-12 | $32.41 | $43.35 | 2,903,400 | — | — |
| 2018-03-09 | $32.20 | $43.07 | 4,187,700 | — | — |
| 2018-03-08 | $32.64 | $43.66 | 3,839,800 | — | — |
| 2018-03-07 | $33.56 | $44.89 | 2,419,600 | — | — |
| 2018-03-06 | $33.16 | $44.36 | 2,978,800 | — | — |
| 2018-03-05 | $32.78 | $43.85 | 3,309,700 | — | — |
| 2018-03-02 | $33.25 | $44.48 | 7,273,500 | — | — |
| 2018-03-01 | $33.36 | $44.62 | 9,335,500 | — | — |
| 2018-02-28 | $34.01 | $45.49 | 2,502,900 | — | — |
| 2018-02-27 | $34.76 | $46.50 | 1,956,200 | — | — |
| 2018-02-26 | $35.52 | $47.51 | 1,988,900 | — | — |
| 2018-02-23 | $35.03 | $46.86 | 1,887,400 | — | — |
| 2018-02-22 | $34.95 | $46.75 | 2,454,300 | — | — |
| 2018-02-21 | $34.67 | $46.38 | 2,619,200 | — | — |
| 2018-02-20 | $35.00 | $46.82 | 5,605,600 | — | — |
| 2018-02-16 | $36.48 | $48.80 | 7,081,700 | — | — |
| 2018-02-15 | $35.29 | $47.21 | 4,521,000 | — | — |
| 2018-02-14 | $35.58 | $47.59 | 6,505,300 | — | — |
| 2018-02-13 | $33.98 | $45.45 | 3,736,000 | — | — |
| 2018-02-12 | $33.34 | $44.60 | 3,449,800 | — | — |
| 2018-02-09 | $32.80 | $43.87 | 4,848,900 | — | — |
| 2018-02-08 | $32.10 | $42.94 | 3,981,600 | — | — |
| 2018-02-07 | $33.56 | $44.89 | 4,379,800 | — | — |
| 2018-02-06 | $34.54 | $46.20 | 5,538,100 | — | — |
| 2018-02-05 | $33.38 | $44.65 | 5,380,600 | — | — |
| 2018-02-02 | $34.26 | $45.83 | 4,618,000 | — | — |
| 2018-02-01 | $36.12 | $48.32 | 3,497,700 | — | — |
| 2018-01-31 | $36.39 | $48.68 | 5,931,600 | — | — |
| 2018-01-30 | $36.62 | $48.98 | 3,878,600 | — | — |
| 2018-01-29 | $37.27 | $49.85 | 1,966,900 | — | — |
| 2018-01-26 | $37.31 | $49.91 | 2,353,200 | — | — |
| 2018-01-25 | $36.73 | $49.13 | 3,529,500 | — | — |
| 2018-01-24 | $36.11 | $48.30 | 3,102,900 | — | — |
| 2018-01-23 | $35.74 | $47.81 | 4,639,000 | — | — |
| 2018-01-22 | $36.94 | $49.41 | 2,903,000 | — | — |
| 2018-01-19 | $36.87 | $49.32 | 1,751,000 | — | — |
| 2018-01-18 | $36.65 | $49.02 | 2,861,700 | — | — |
| 2018-01-17 | $36.68 | $49.06 | 1,865,900 | — | — |
| 2018-01-16 | $36.71 | $49.10 | 2,727,100 | — | — |
| 2018-01-12 | $37.16 | $49.71 | 2,468,100 | — | — |
| 2018-01-11 | $36.87 | $49.32 | 3,317,700 | — | — |
| 2018-01-10 | $35.85 | $47.95 | 1,985,200 | — | — |
| 2018-01-09 | $35.48 | $47.46 | 4,350,200 | — | — |
| 2018-01-08 | $35.20 | $47.09 | 2,789,300 | — | — |
| 2018-01-05 | $34.53 | $46.19 | 2,534,700 | — | — |
| 2018-01-04 | $34.56 | $46.23 | 2,845,700 | — | — |
| 2018-01-03 | $34.91 | $46.70 | 5,891,400 | — | — |
| 2018-01-02 | $34.08 | $45.59 | 2,829,200 | — | — |