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
- 2002-07-01 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 | $27.19 | $30.50 | 1,374,300 | — | — |
| 2018-12-28 | $26.84 | $30.11 | 2,903,400 | — | — |
| 2018-12-27 | $26.90 | $30.17 | 2,532,900 | — | — |
| 2018-12-26 | $26.42 | $29.64 | 2,400,000 | — | — |
| 2018-12-24 | $25.58 | $28.70 | 1,707,000 | — | — |
| 2018-12-21 | $26.50 | $29.73 | 4,994,700 | — | — |
| 2018-12-20 | $27.00 | $30.29 | 2,896,200 | — | — |
| 2018-12-19 | $27.67 | $31.04 | 3,052,200 | — | — |
| 2018-12-18 | $27.91 | $31.31 | 3,018,000 | — | — |
| 2018-12-17 | $28.42 | $31.88 | 2,630,400 | — | — |
| 2018-12-14 | $28.85 | $32.36 | 1,607,700 | — | — |
| 2018-12-13 | $29.01 | $32.54 | 1,754,700 | — | — |
| 2018-12-12 | $29.16 | $32.55 | 1,680,900 | — | — |
| 2018-12-11 | $29.10 | $32.48 | 2,574,600 | — | — |
| 2018-12-10 | $29.03 | $32.41 | 3,100,500 | — | — |
| 2018-12-07 | $29.12 | $32.50 | 3,502,200 | — | — |
| 2018-12-06 | $29.96 | $33.44 | 5,161,200 | — | — |
| 2018-12-04 | $30.13 | $33.63 | 2,999,400 | — | — |
| 2018-12-03 | $30.88 | $34.47 | 2,707,800 | — | — |
| 2018-11-30 | $30.44 | $33.98 | 2,791,200 | — | — |
| 2018-11-29 | $30.13 | $33.63 | 2,222,100 | — | — |
| 2018-11-28 | $29.98 | $33.46 | 3,594,600 | — | — |
| 2018-11-27 | $29.82 | $33.28 | 3,122,700 | — | — |
| 2018-11-26 | $29.81 | $33.27 | 3,643,800 | — | — |
| 2018-11-23 | $29.29 | $32.69 | 1,958,100 | — | — |
| 2018-11-21 | $29.09 | $32.47 | 3,668,100 | — | — |
| 2018-11-20 | $29.14 | $32.53 | 3,560,400 | — | — |
| 2018-11-19 | $29.66 | $33.11 | 3,043,800 | — | — |
| 2018-11-16 | $29.58 | $33.02 | 3,003,300 | — | — |
| 2018-11-15 | $29.36 | $32.77 | 2,874,000 | — | — |
| 2018-11-14 | $28.63 | $31.96 | 4,437,300 | — | — |
| 2018-11-13 | $29.55 | $32.98 | 3,167,400 | — | — |
| 2018-11-12 | $29.53 | $32.96 | 2,303,400 | — | — |
| 2018-11-09 | $30.13 | $33.63 | 2,097,300 | — | — |
| 2018-11-08 | $30.45 | $33.98 | 2,011,800 | — | — |
| 2018-11-07 | $30.25 | $33.77 | 3,113,700 | — | — |
| 2018-11-06 | $29.87 | $33.34 | 2,528,400 | — | — |
| 2018-11-05 | $29.59 | $33.02 | 2,452,800 | — | — |
| 2018-11-02 | $29.00 | $32.37 | 2,216,400 | — | — |
| 2018-11-01 | $29.00 | $32.37 | 3,263,400 | — | — |
| 2018-10-31 | $28.90 | $32.26 | 3,480,000 | — | — |
| 2018-10-30 | $28.61 | $31.93 | 3,541,500 | — | — |
| 2018-10-29 | $28.03 | $31.28 | 4,179,600 | — | — |
| 2018-10-26 | $27.84 | $31.07 | 4,288,500 | — | — |
| 2018-10-25 | $27.86 | $31.10 | 5,364,000 | — | — |
| 2018-10-24 | $27.16 | $30.32 | 7,024,500 | — | — |
| 2018-10-23 | $27.22 | $30.38 | 5,553,900 | — | — |
| 2018-10-22 | $27.00 | $30.14 | 2,857,200 | — | — |
| 2018-10-19 | $26.91 | $30.03 | 1,998,300 | — | — |
| 2018-10-18 | $26.65 | $29.75 | 2,487,000 | — | — |
| 2018-10-17 | $26.88 | $30.00 | 6,768,600 | — | — |
| 2018-10-16 | $27.31 | $30.48 | 2,424,900 | — | — |
| 2018-10-15 | $26.67 | $29.77 | 3,145,200 | — | — |
| 2018-10-12 | $26.67 | $29.77 | 3,727,200 | — | — |
| 2018-10-11 | $26.55 | $29.63 | 6,147,300 | — | — |
| 2018-10-10 | $27.32 | $30.50 | 2,840,400 | — | — |
| 2018-10-09 | $28.15 | $31.42 | 1,975,200 | — | — |
| 2018-10-08 | $28.31 | $31.60 | 1,820,700 | — | — |
| 2018-10-05 | $28.51 | $31.82 | 1,806,000 | — | — |
| 2018-10-04 | $28.61 | $31.93 | 2,798,700 | — | — |
| 2018-10-03 | $28.59 | $31.91 | 2,711,700 | — | — |
| 2018-10-02 | $28.64 | $31.97 | 3,629,700 | — | — |
| 2018-10-01 | $29.04 | $32.42 | 3,026,700 | — | — |
| 2018-09-28 | $28.60 | $31.92 | 2,996,400 | — | — |
| 2018-09-27 | $28.82 | $32.16 | 3,342,300 | — | — |
| 2018-09-26 | $28.64 | $31.97 | 4,144,200 | — | — |
| 2018-09-25 | $29.23 | $32.62 | 3,854,700 | — | — |
| 2018-09-24 | $29.96 | $33.44 | 2,146,200 | — | — |
| 2018-09-21 | $30.18 | $33.69 | 3,966,600 | — | — |
| 2018-09-20 | $29.95 | $33.43 | 2,621,100 | — | — |
| 2018-09-19 | $29.99 | $33.47 | 2,578,500 | — | — |
| 2018-09-18 | $30.03 | $33.52 | 2,504,700 | — | — |
| 2018-09-17 | $29.71 | $33.16 | 3,087,300 | — | — |
| 2018-09-14 | $30.24 | $33.76 | 1,522,200 | — | — |
| 2018-09-13 | $30.62 | $34.17 | 1,967,100 | — | — |
| 2018-09-12 | $30.51 | $33.89 | 2,474,400 | — | — |
| 2018-09-11 | $31.25 | $34.72 | 1,442,400 | — | — |
| 2018-09-10 | $31.13 | $34.58 | 1,409,100 | — | — |
| 2018-09-07 | $31.05 | $34.49 | 1,677,900 | — | — |
| 2018-09-06 | $31.03 | $34.46 | 2,255,100 | — | — |
| 2018-09-05 | $31.50 | $34.99 | 2,825,400 | — | — |
| 2018-09-04 | $32.25 | $35.82 | 3,188,400 | — | — |
| 2018-08-31 | $31.81 | $35.34 | 2,420,700 | — | — |
| 2018-08-30 | $31.50 | $34.99 | 1,381,500 | — | — |
| 2018-08-29 | $31.62 | $35.12 | 1,515,000 | — | — |
| 2018-08-28 | $31.70 | $35.21 | 1,524,000 | — | — |
| 2018-08-27 | $31.67 | $35.18 | 2,049,900 | — | — |
| 2018-08-24 | $31.58 | $35.07 | 2,094,600 | — | — |
| 2018-08-23 | $31.10 | $34.55 | 1,618,200 | — | — |
| 2018-08-22 | $30.95 | $34.38 | 1,396,800 | — | — |
| 2018-08-21 | $30.84 | $34.26 | 1,894,200 | — | — |
| 2018-08-20 | $31.05 | $34.49 | 1,238,400 | — | — |
| 2018-08-17 | $31.01 | $34.45 | 1,711,500 | — | — |
| 2018-08-16 | $30.90 | $34.32 | 1,312,500 | — | — |
| 2018-08-15 | $30.70 | $34.10 | 1,810,800 | — | — |
| 2018-08-14 | $30.85 | $34.27 | 2,646,000 | — | — |
| 2018-08-13 | $30.67 | $34.06 | 1,737,600 | — | — |
| 2018-08-10 | $30.71 | $34.11 | 2,693,400 | — | — |
| 2018-08-09 | $30.94 | $34.37 | 1,316,700 | — | — |
| 2018-08-08 | $30.99 | $34.42 | 1,497,300 | — | — |
| 2018-08-07 | $31.12 | $34.56 | 2,244,900 | — | — |
| 2018-08-06 | $30.65 | $34.04 | 1,435,200 | — | — |
| 2018-08-03 | $30.50 | $33.88 | 1,817,400 | — | — |
| 2018-08-02 | $30.58 | $33.97 | 2,210,400 | — | — |
| 2018-08-01 | $30.46 | $33.84 | 2,547,000 | — | — |
| 2018-07-31 | $30.47 | $33.84 | 3,950,700 | — | — |
| 2018-07-30 | $30.84 | $34.25 | 3,822,600 | — | — |
| 2018-07-27 | $31.89 | $35.43 | 3,740,400 | — | — |
| 2018-07-26 | $31.35 | $34.83 | 2,733,300 | — | — |
| 2018-07-25 | $31.37 | $34.85 | 3,614,100 | — | — |
| 2018-07-24 | $31.74 | $35.26 | 3,657,000 | — | — |
| 2018-07-23 | $31.84 | $35.36 | 2,291,400 | — | — |
| 2018-07-20 | $31.67 | $35.17 | 1,454,700 | — | — |
| 2018-07-19 | $31.67 | $35.17 | 1,724,700 | — | — |
| 2018-07-18 | $31.86 | $35.39 | 1,585,500 | — | — |
| 2018-07-17 | $31.48 | $34.97 | 2,367,600 | — | — |
| 2018-07-16 | $31.30 | $34.76 | 1,479,300 | — | — |
| 2018-07-13 | $31.04 | $34.48 | 1,826,100 | — | — |
| 2018-07-12 | $31.12 | $34.57 | 3,553,200 | — | — |
| 2018-07-11 | $30.46 | $33.83 | 2,193,600 | — | — |
| 2018-07-10 | $30.25 | $33.61 | 2,462,400 | — | — |
| 2018-07-09 | $30.39 | $33.76 | 2,201,100 | — | — |
| 2018-07-06 | $30.04 | $33.36 | 2,375,100 | — | — |
| 2018-07-05 | $30.11 | $33.45 | 1,850,100 | — | — |
| 2018-07-03 | $30.05 | $33.38 | 1,515,900 | — | — |
| 2018-07-02 | $30.56 | $33.94 | 1,720,500 | — | — |
| 2018-06-29 | $30.42 | $33.79 | 2,606,100 | — | — |
| 2018-06-28 | $30.52 | $33.90 | 2,493,900 | — | — |
| 2018-06-27 | $30.37 | $33.74 | 2,780,700 | — | — |
| 2018-06-26 | $30.55 | $33.93 | 2,521,500 | — | — |
| 2018-06-25 | $30.62 | $34.02 | 3,667,200 | — | — |
| 2018-06-22 | $31.20 | $34.66 | 4,273,500 | — | — |
| 2018-06-21 | $31.38 | $34.85 | 3,167,100 | — | — |
| 2018-06-20 | $31.30 | $34.76 | 3,179,100 | — | — |
| 2018-06-19 | $31.33 | $34.80 | 2,629,200 | — | — |
| 2018-06-18 | $31.40 | $34.88 | 2,247,600 | — | — |
| 2018-06-15 | $31.64 | $35.15 | 2,561,700 | — | — |
| 2018-06-14 | $31.59 | $35.09 | 1,481,400 | — | — |
| 2018-06-13 | $31.77 | $35.13 | 2,064,600 | — | — |
| 2018-06-12 | $31.77 | $35.13 | 1,939,500 | — | — |
| 2018-06-11 | $31.70 | $35.05 | 1,550,400 | — | — |
| 2018-06-08 | $31.71 | $35.06 | 2,714,400 | — | — |
| 2018-06-07 | $31.74 | $35.10 | 3,816,600 | — | — |
| 2018-06-06 | $31.62 | $34.96 | 3,498,000 | — | — |
| 2018-06-05 | $31.10 | $34.39 | 2,890,500 | — | — |
| 2018-06-04 | $31.04 | $34.32 | 4,731,600 | — | — |
| 2018-06-01 | $30.70 | $33.94 | 4,795,800 | — | — |
| 2018-05-31 | $30.62 | $33.86 | 3,824,400 | — | — |
| 2018-05-30 | $31.15 | $34.44 | 4,222,500 | — | — |
| 2018-05-29 | $30.73 | $33.98 | 2,707,500 | — | — |
| 2018-05-25 | $30.93 | $34.19 | 3,247,500 | — | — |
| 2018-05-24 | $30.87 | $34.13 | 4,180,200 | — | — |
| 2018-05-23 | $30.63 | $33.87 | 1,984,800 | — | — |
| 2018-05-22 | $30.50 | $33.73 | 2,937,000 | — | — |
| 2018-05-21 | $30.40 | $33.62 | 1,426,800 | — | — |
| 2018-05-18 | $30.02 | $33.20 | 2,982,900 | — | — |
| 2018-05-17 | $30.19 | $33.38 | 1,530,000 | — | — |
| 2018-05-16 | $30.08 | $33.26 | 2,289,300 | — | — |
| 2018-05-15 | $29.98 | $33.15 | 2,417,100 | — | — |
| 2018-05-14 | $30.13 | $33.32 | 2,403,000 | — | — |
| 2018-05-11 | $30.18 | $33.37 | 1,797,300 | — | — |
| 2018-05-10 | $30.12 | $33.31 | 2,167,200 | — | — |
| 2018-05-09 | $30.03 | $33.20 | 1,920,300 | — | — |
| 2018-05-08 | $29.45 | $32.57 | 2,749,800 | — | — |
| 2018-05-07 | $29.55 | $32.68 | 3,077,400 | — | — |
| 2018-05-04 | $29.23 | $32.32 | 3,045,900 | — | — |
| 2018-05-03 | $28.67 | $31.70 | 5,250,000 | — | — |
| 2018-05-02 | $29.30 | $32.40 | 4,036,800 | — | — |
| 2018-05-01 | $29.67 | $32.80 | 2,063,100 | — | — |
| 2018-04-30 | $29.44 | $32.55 | 2,580,900 | — | — |
| 2018-04-27 | $29.60 | $32.73 | 3,052,800 | — | — |
| 2018-04-26 | $29.39 | $32.49 | 4,105,800 | — | — |
| 2018-04-25 | $29.26 | $32.36 | 3,292,200 | — | — |
| 2018-04-24 | $28.75 | $31.79 | 5,276,400 | — | — |
| 2018-04-23 | $28.98 | $32.05 | 2,302,800 | — | — |
| 2018-04-20 | $29.14 | $32.22 | 3,098,400 | — | — |
| 2018-04-19 | $28.98 | $32.04 | 2,010,300 | — | — |
| 2018-04-18 | $28.55 | $31.57 | 2,559,900 | — | — |
| 2018-04-17 | $28.63 | $31.66 | 3,979,500 | — | — |
| 2018-04-16 | $28.66 | $31.69 | 2,321,400 | — | — |
| 2018-04-13 | $28.64 | $31.67 | 1,699,200 | — | — |
| 2018-04-12 | $28.87 | $31.92 | 2,485,800 | — | — |
| 2018-04-11 | $28.58 | $31.60 | 2,288,100 | — | — |
| 2018-04-10 | $28.65 | $31.68 | 2,385,000 | — | — |
| 2018-04-09 | $28.43 | $31.43 | 1,798,200 | — | — |
| 2018-04-06 | $28.40 | $31.40 | 2,808,000 | — | — |
| 2018-04-05 | $28.77 | $31.81 | 3,174,300 | — | — |
| 2018-04-04 | $28.74 | $31.78 | 3,822,600 | — | — |
| 2018-04-03 | $28.88 | $31.94 | 4,917,300 | — | — |
| 2018-04-02 | $28.51 | $31.52 | 4,882,800 | — | — |
| 2018-03-29 | $28.74 | $31.78 | 4,308,000 | — | — |
| 2018-03-28 | $27.83 | $30.77 | 4,467,900 | — | — |
| 2018-03-27 | $27.31 | $30.19 | 4,139,400 | — | — |
| 2018-03-26 | $27.83 | $30.77 | 2,550,300 | — | — |
| 2018-03-23 | $26.91 | $29.75 | 2,160,900 | — | — |
| 2018-03-22 | $27.34 | $30.23 | 2,054,100 | — | — |
| 2018-03-21 | $28.07 | $31.04 | 1,633,500 | — | — |
| 2018-03-20 | $28.05 | $31.01 | 2,726,400 | — | — |
| 2018-03-19 | $27.87 | $30.82 | 1,472,700 | — | — |
| 2018-03-16 | $27.99 | $30.95 | 3,631,200 | — | — |
| 2018-03-15 | $28.03 | $30.99 | 1,974,300 | — | — |
| 2018-03-14 | $28.12 | $30.95 | 1,645,800 | — | — |
| 2018-03-13 | $28.42 | $31.28 | 1,436,400 | — | — |
| 2018-03-12 | $28.63 | $31.51 | 2,487,600 | — | — |
| 2018-03-09 | $28.84 | $31.75 | 2,041,500 | — | — |
| 2018-03-08 | $28.29 | $31.13 | 1,887,000 | — | — |
| 2018-03-07 | $27.98 | $30.80 | 1,665,000 | — | — |
| 2018-03-06 | $27.97 | $30.79 | 3,698,100 | — | — |
| 2018-03-05 | $27.26 | $30.00 | 1,623,900 | — | — |
| 2018-03-02 | $26.86 | $29.57 | 1,383,600 | — | — |
| 2018-03-01 | $26.53 | $29.20 | 1,980,600 | — | — |
| 2018-02-28 | $26.92 | $29.63 | 2,119,200 | — | — |
| 2018-02-27 | $27.23 | $29.97 | 3,141,900 | — | — |
| 2018-02-26 | $27.22 | $29.96 | 3,390,000 | — | — |
| 2018-02-23 | $26.83 | $29.53 | 4,316,400 | — | — |
| 2018-02-22 | $26.07 | $28.69 | 1,471,800 | — | — |
| 2018-02-21 | $26.37 | $29.03 | 2,686,500 | — | — |
| 2018-02-20 | $26.27 | $28.91 | 3,476,400 | — | — |
| 2018-02-16 | $26.34 | $28.99 | 3,219,900 | — | — |
| 2018-02-15 | $26.79 | $29.49 | 2,630,400 | — | — |
| 2018-02-14 | $26.59 | $29.26 | 3,737,700 | — | — |
| 2018-02-13 | $26.17 | $28.80 | 2,565,600 | — | — |
| 2018-02-12 | $25.85 | $28.46 | 3,418,200 | — | — |
| 2018-02-09 | $25.37 | $27.92 | 5,033,100 | — | — |
| 2018-02-08 | $25.07 | $27.59 | 4,960,500 | — | — |
| 2018-02-07 | $25.76 | $28.35 | 4,362,300 | — | — |
| 2018-02-06 | $25.91 | $28.51 | 8,921,400 | — | — |
| 2018-02-05 | $25.82 | $28.42 | 6,287,100 | — | — |
| 2018-02-02 | $26.78 | $29.48 | 4,488,000 | — | — |
| 2018-02-01 | $27.12 | $29.85 | 3,833,700 | — | — |
| 2018-01-31 | $26.97 | $29.69 | 5,402,100 | — | — |
| 2018-01-30 | $27.28 | $30.03 | 4,458,000 | — | — |
| 2018-01-29 | $27.22 | $29.96 | 4,704,300 | — | — |
| 2018-01-26 | $27.12 | $29.85 | 1,508,700 | — | — |
| 2018-01-25 | $27.06 | $29.78 | 2,192,400 | — | — |
| 2018-01-24 | $27.06 | $29.78 | 2,397,900 | — | — |
| 2018-01-23 | $26.74 | $29.43 | 1,431,300 | — | — |
| 2018-01-22 | $26.88 | $29.58 | 2,438,400 | — | — |
| 2018-01-19 | $26.69 | $29.38 | 2,026,800 | — | — |
| 2018-01-18 | $26.61 | $29.29 | 5,168,400 | — | — |
| 2018-01-17 | $26.82 | $29.52 | 2,043,300 | — | — |
| 2018-01-16 | $26.81 | $29.51 | 2,156,400 | — | — |
| 2018-01-12 | $27.14 | $29.88 | 2,770,200 | — | — |
| 2018-01-11 | $26.82 | $29.52 | 2,179,800 | — | — |
| 2018-01-10 | $27.08 | $29.80 | 2,788,500 | — | — |
| 2018-01-09 | $26.72 | $29.41 | 1,811,700 | — | — |
| 2018-01-08 | $26.65 | $29.34 | 2,544,600 | — | — |
| 2018-01-05 | $26.40 | $29.06 | 2,800,500 | — | — |
| 2018-01-04 | $26.23 | $28.87 | 2,942,700 | — | — |
| 2018-01-03 | $25.89 | $28.49 | 3,041,100 | — | — |
| 2018-01-02 | $25.58 | $28.16 | 3,387,000 | — | — |