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
- 2002-05-23 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 | $26.77 | $26.77 | 135,089,000 | — | — |
| 2018-12-28 | $25.61 | $25.61 | 109,928,000 | — | — |
| 2018-12-27 | $25.56 | $25.56 | 122,352,000 | — | — |
| 2018-12-26 | $25.37 | $25.37 | 144,027,000 | — | — |
| 2018-12-24 | $23.39 | $23.39 | 95,476,000 | — | — |
| 2018-12-21 | $24.64 | $24.64 | 213,976,000 | — | — |
| 2018-12-20 | $26.06 | $26.06 | 167,929,000 | — | — |
| 2018-12-19 | $26.68 | $26.68 | 137,884,000 | — | — |
| 2018-12-18 | $27.09 | $27.09 | 103,501,000 | — | — |
| 2018-12-17 | $26.28 | $26.28 | 96,347,000 | — | — |
| 2018-12-14 | $26.68 | $26.68 | 99,153,000 | — | — |
| 2018-12-13 | $27.60 | $27.60 | 83,793,000 | — | — |
| 2018-12-12 | $27.49 | $27.49 | 114,567,000 | — | — |
| 2018-12-11 | $26.53 | $26.53 | 98,432,000 | — | — |
| 2018-12-10 | $26.97 | $26.97 | 96,056,000 | — | — |
| 2018-12-07 | $26.51 | $26.51 | 124,667,000 | — | — |
| 2018-12-06 | $28.29 | $28.29 | 130,743,000 | — | — |
| 2018-12-04 | $27.53 | $27.53 | 128,006,000 | — | — |
| 2018-12-03 | $29.03 | $29.03 | 141,174,000 | — | — |
| 2018-11-30 | $28.61 | $28.61 | 118,601,000 | — | — |
| 2018-11-29 | $28.88 | $28.88 | 154,315,000 | — | — |
| 2018-11-28 | $28.26 | $28.26 | 148,013,000 | — | — |
| 2018-11-27 | $26.66 | $26.66 | 111,495,000 | — | — |
| 2018-11-26 | $26.14 | $26.14 | 124,986,000 | — | — |
| 2018-11-23 | $25.88 | $25.88 | 52,451,000 | — | — |
| 2018-11-21 | $26.21 | $26.21 | 110,230,000 | — | — |
| 2018-11-20 | $26.70 | $26.70 | 166,938,000 | — | — |
| 2018-11-19 | $27.06 | $27.06 | 129,938,000 | — | — |
| 2018-11-16 | $28.62 | $28.62 | 90,995,000 | — | — |
| 2018-11-15 | $29.01 | $29.01 | 99,671,000 | — | — |
| 2018-11-14 | $28.67 | $28.67 | 168,536,000 | — | — |
| 2018-11-13 | $29.44 | $29.44 | 122,322,000 | — | — |
| 2018-11-12 | $29.41 | $29.41 | 109,248,000 | — | — |
| 2018-11-09 | $30.35 | $30.35 | 134,808,000 | — | — |
| 2018-11-08 | $31.79 | $31.79 | 110,239,000 | — | — |
| 2018-11-07 | $32.75 | $32.75 | 133,283,000 | — | — |
| 2018-11-06 | $31.08 | $31.08 | 97,104,000 | — | — |
| 2018-11-05 | $31.54 | $31.54 | 102,830,000 | — | — |
| 2018-11-02 | $30.91 | $30.91 | 134,046,000 | — | — |
| 2018-11-01 | $31.74 | $31.74 | 151,215,000 | — | — |
| 2018-10-31 | $30.18 | $30.18 | 203,603,000 | — | — |
| 2018-10-30 | $28.58 | $28.58 | 236,857,000 | — | — |
| 2018-10-29 | $28.48 | $28.48 | 216,988,000 | — | — |
| 2018-10-26 | $29.98 | $29.98 | 196,160,000 | — | — |
| 2018-10-25 | $31.29 | $31.29 | 133,469,000 | — | — |
| 2018-10-24 | $30.18 | $30.18 | 190,393,000 | — | — |
| 2018-10-23 | $33.32 | $33.32 | 149,073,000 | — | — |
| 2018-10-22 | $32.95 | $32.95 | 170,972,000 | — | — |
| 2018-10-19 | $33.27 | $33.27 | 167,172,000 | — | — |
| 2018-10-18 | $34.67 | $34.67 | 184,610,000 | — | — |
| 2018-10-17 | $36.47 | $36.47 | 326,109,000 | — | — |
| 2018-10-16 | $34.64 | $34.64 | 201,564,000 | — | — |
| 2018-10-15 | $33.31 | $33.31 | 112,150,000 | — | — |
| 2018-10-12 | $33.96 | $33.96 | 148,708,000 | — | — |
| 2018-10-11 | $32.11 | $32.11 | 160,821,000 | — | — |
| 2018-10-10 | $32.59 | $32.59 | 171,831,000 | — | — |
| 2018-10-09 | $35.57 | $35.57 | 87,550,000 | — | — |
| 2018-10-08 | $34.91 | $34.91 | 123,755,000 | — | — |
| 2018-10-05 | $35.13 | $35.13 | 135,230,000 | — | — |
| 2018-10-04 | $36.37 | $36.37 | 90,744,000 | — | — |
| 2018-10-03 | $37.71 | $37.71 | 57,986,000 | — | — |
| 2018-10-02 | $37.71 | $37.71 | 86,387,000 | — | — |
| 2018-10-01 | $38.14 | $38.14 | 83,766,000 | — | — |
| 2018-09-28 | $37.41 | $37.41 | 71,149,000 | — | — |
| 2018-09-27 | $38.07 | $38.07 | 73,262,000 | — | — |
| 2018-09-26 | $37.79 | $37.79 | 137,997,000 | — | — |
| 2018-09-25 | $36.94 | $36.94 | 67,998,000 | — | — |
| 2018-09-24 | $36.96 | $36.96 | 93,225,000 | — | — |
| 2018-09-21 | $36.12 | $36.12 | 119,306,000 | — | — |
| 2018-09-20 | $36.54 | $36.54 | 67,681,000 | — | — |
| 2018-09-19 | $36.70 | $36.70 | 118,768,000 | — | — |
| 2018-09-18 | $36.76 | $36.76 | 104,140,000 | — | — |
| 2018-09-17 | $35.04 | $35.04 | 70,719,000 | — | — |
| 2018-09-14 | $36.46 | $36.46 | 47,564,000 | — | — |
| 2018-09-13 | $36.81 | $36.81 | 83,661,000 | — | — |
| 2018-09-12 | $36.99 | $36.99 | 104,808,000 | — | — |
| 2018-09-11 | $35.59 | $35.59 | 61,981,000 | — | — |
| 2018-09-10 | $34.84 | $34.84 | 57,522,000 | — | — |
| 2018-09-07 | $34.87 | $34.87 | 91,058,000 | — | — |
| 2018-09-06 | $34.65 | $34.65 | 130,502,000 | — | — |
| 2018-09-05 | $34.12 | $34.12 | 130,928,000 | — | — |
| 2018-09-04 | $36.36 | $36.36 | 76,052,000 | — | — |
| 2018-08-31 | $36.77 | $36.77 | 79,434,000 | — | — |
| 2018-08-30 | $37.10 | $37.10 | 109,810,000 | — | — |
| 2018-08-29 | $36.80 | $36.80 | 81,187,000 | — | — |
| 2018-08-28 | $36.85 | $36.85 | 92,226,000 | — | — |
| 2018-08-27 | $36.46 | $36.46 | 174,273,000 | — | — |
| 2018-08-24 | $35.88 | $35.88 | 147,291,000 | — | — |
| 2018-08-23 | $33.92 | $33.92 | 113,364,000 | — | — |
| 2018-08-22 | $34.44 | $34.44 | 89,307,000 | — | — |
| 2018-08-21 | $33.80 | $33.80 | 147,832,000 | — | — |
| 2018-08-20 | $32.77 | $32.77 | 135,911,000 | — | — |
| 2018-08-17 | $31.68 | $31.68 | 104,079,000 | — | — |
| 2018-08-16 | $32.24 | $32.24 | 66,897,000 | — | — |
| 2018-08-15 | $32.64 | $32.64 | 117,845,000 | — | — |
| 2018-08-14 | $33.75 | $33.75 | 58,052,000 | — | — |
| 2018-08-13 | $34.13 | $34.13 | 68,889,000 | — | — |
| 2018-08-10 | $34.59 | $34.59 | 43,284,000 | — | — |
| 2018-08-09 | $34.94 | $34.94 | 48,203,000 | — | — |
| 2018-08-08 | $34.76 | $34.76 | 53,947,000 | — | — |
| 2018-08-07 | $35.18 | $35.18 | 79,709,000 | — | — |
| 2018-08-06 | $35.09 | $35.09 | 81,981,000 | — | — |
| 2018-08-03 | $34.31 | $34.31 | 88,484,000 | — | — |
| 2018-08-02 | $34.45 | $34.45 | 71,313,000 | — | — |
| 2018-08-01 | $33.84 | $33.84 | 77,905,000 | — | — |
| 2018-07-31 | $33.74 | $33.74 | 140,854,000 | — | — |
| 2018-07-30 | $33.50 | $33.50 | 182,607,000 | — | — |
| 2018-07-27 | $35.52 | $35.52 | 89,495,000 | — | — |
| 2018-07-26 | $36.31 | $36.31 | 69,937,000 | — | — |
| 2018-07-25 | $36.29 | $36.29 | 84,678,000 | — | — |
| 2018-07-24 | $35.73 | $35.73 | 128,515,000 | — | — |
| 2018-07-23 | $36.27 | $36.27 | 115,052,000 | — | — |
| 2018-07-20 | $36.11 | $36.11 | 150,967,000 | — | — |
| 2018-07-19 | $36.42 | $36.42 | 168,787,000 | — | — |
| 2018-07-18 | $37.51 | $37.51 | 217,463,000 | — | — |
| 2018-07-17 | $37.95 | $37.95 | 584,104,000 | — | — |
| 2018-07-16 | $40.05 | $40.05 | 229,600,000 | — | — |
| 2018-07-13 | $39.58 | $39.58 | 157,190,000 | — | — |
| 2018-07-12 | $41.35 | $41.35 | 127,433,000 | — | — |
| 2018-07-11 | $41.87 | $41.87 | 97,139,000 | — | — |
| 2018-07-10 | $41.56 | $41.56 | 93,829,000 | — | — |
| 2018-07-09 | $41.90 | $41.90 | 111,275,000 | — | — |
| 2018-07-06 | $40.83 | $40.83 | 86,296,000 | — | — |
| 2018-07-05 | $39.84 | $39.84 | 84,489,000 | — | — |
| 2018-07-03 | $39.05 | $39.05 | 52,803,000 | — | — |
| 2018-07-02 | $39.82 | $39.82 | 81,425,000 | — | — |
| 2018-06-29 | $39.14 | $39.14 | 92,525,000 | — | — |
| 2018-06-28 | $39.54 | $39.54 | 122,199,000 | — | — |
| 2018-06-27 | $39.04 | $39.04 | 165,414,000 | — | — |
| 2018-06-26 | $39.94 | $39.94 | 151,912,000 | — | — |
| 2018-06-25 | $38.45 | $38.45 | 224,909,000 | — | — |
| 2018-06-22 | $41.11 | $41.11 | 104,286,000 | — | — |
| 2018-06-21 | $41.54 | $41.54 | 183,899,000 | — | — |
| 2018-06-20 | $41.68 | $41.68 | 164,946,000 | — | — |
| 2018-06-19 | $40.50 | $40.50 | 166,971,000 | — | — |
| 2018-06-18 | $39.04 | $39.04 | 68,248,000 | — | — |
| 2018-06-15 | $39.20 | $39.20 | 135,881,000 | — | — |
| 2018-06-14 | $39.29 | $39.29 | 145,983,000 | — | — |
| 2018-06-13 | $37.99 | $37.99 | 182,228,000 | — | — |
| 2018-06-12 | $36.38 | $36.38 | 42,910,000 | — | — |
| 2018-06-11 | $36.15 | $36.15 | 44,324,000 | — | — |
| 2018-06-08 | $36.06 | $36.06 | 52,257,000 | — | — |
| 2018-06-07 | $36.14 | $36.14 | 82,780,000 | — | — |
| 2018-06-06 | $36.74 | $36.74 | 77,123,000 | — | — |
| 2018-06-05 | $36.58 | $36.58 | 83,580,000 | — | — |
| 2018-06-04 | $36.18 | $36.18 | 76,820,000 | — | — |
| 2018-06-01 | $35.99 | $35.99 | 71,123,000 | — | — |
| 2018-05-31 | $35.16 | $35.16 | 69,217,000 | — | — |
| 2018-05-30 | $35.35 | $35.35 | 56,855,000 | — | — |
| 2018-05-29 | $34.97 | $34.97 | 97,179,000 | — | — |
| 2018-05-25 | $35.13 | $35.13 | 78,174,000 | — | — |
| 2018-05-24 | $34.93 | $34.93 | 147,586,000 | — | — |
| 2018-05-23 | $34.47 | $34.47 | 100,491,000 | — | — |
| 2018-05-22 | $33.16 | $33.16 | 59,644,000 | — | — |
| 2018-05-21 | $33.18 | $33.18 | 66,573,000 | — | — |
| 2018-05-18 | $32.42 | $32.42 | 35,777,000 | — | — |
| 2018-05-17 | $32.52 | $32.52 | 49,357,000 | — | — |
| 2018-05-16 | $32.82 | $32.82 | 36,717,000 | — | — |
| 2018-05-15 | $32.61 | $32.61 | 47,461,000 | — | — |
| 2018-05-14 | $32.85 | $32.85 | 40,898,000 | — | — |
| 2018-05-11 | $32.65 | $32.65 | 45,897,000 | — | — |
| 2018-05-10 | $32.96 | $32.96 | 53,023,000 | — | — |
| 2018-05-09 | $33.03 | $33.03 | 56,334,000 | — | — |
| 2018-05-08 | $32.69 | $32.69 | 47,357,000 | — | — |
| 2018-05-07 | $32.63 | $32.63 | 71,178,000 | — | — |
| 2018-05-04 | $32.01 | $32.01 | 82,095,000 | — | — |
| 2018-05-03 | $31.17 | $31.17 | 61,358,000 | — | — |
| 2018-05-02 | $31.34 | $31.34 | 56,971,000 | — | — |
| 2018-05-01 | $31.33 | $31.33 | 60,366,000 | — | — |
| 2018-04-30 | $31.25 | $31.25 | 60,888,000 | — | — |
| 2018-04-27 | $31.18 | $31.18 | 70,744,000 | — | — |
| 2018-04-26 | $31.40 | $31.40 | 92,667,000 | — | — |
| 2018-04-25 | $30.58 | $30.58 | 149,197,000 | — | — |
| 2018-04-24 | $30.70 | $30.70 | 138,932,000 | — | — |
| 2018-04-23 | $31.87 | $31.87 | 89,680,000 | — | — |
| 2018-04-20 | $32.78 | $32.78 | 91,587,000 | — | — |
| 2018-04-19 | $33.27 | $33.27 | 84,388,000 | — | — |
| 2018-04-18 | $33.45 | $33.45 | 112,211,000 | — | — |
| 2018-04-17 | $33.61 | $33.61 | 338,665,000 | — | — |
| 2018-04-16 | $30.78 | $30.78 | 203,079,000 | — | — |
| 2018-04-13 | $31.17 | $31.17 | 120,466,000 | — | — |
| 2018-04-12 | $30.92 | $30.92 | 102,494,000 | — | — |
| 2018-04-11 | $30.37 | $30.37 | 148,774,000 | — | — |
| 2018-04-10 | $29.81 | $29.81 | 106,605,000 | — | — |
| 2018-04-09 | $28.99 | $28.99 | 98,536,000 | — | — |
| 2018-04-06 | $28.89 | $28.89 | 114,448,000 | — | — |
| 2018-04-05 | $29.40 | $29.40 | 106,552,000 | — | — |
| 2018-04-04 | $28.89 | $28.89 | 129,140,000 | — | — |
| 2018-04-03 | $28.37 | $28.37 | 126,949,000 | — | — |
| 2018-04-02 | $28.03 | $28.03 | 134,058,000 | — | — |
| 2018-03-29 | $29.54 | $29.54 | 191,455,000 | — | — |
| 2018-03-28 | $28.58 | $28.58 | 189,729,000 | — | — |
| 2018-03-27 | $30.07 | $30.07 | 120,686,000 | — | — |
| 2018-03-26 | $32.04 | $32.04 | 119,883,000 | — | — |
| 2018-03-23 | $30.09 | $30.09 | 95,299,000 | — | — |
| 2018-03-22 | $30.67 | $30.67 | 80,633,000 | — | — |
| 2018-03-21 | $31.65 | $31.65 | 52,639,000 | — | — |
| 2018-03-20 | $31.75 | $31.75 | 59,919,000 | — | — |
| 2018-03-19 | $31.35 | $31.35 | 99,252,000 | — | — |
| 2018-03-16 | $31.84 | $31.84 | 73,337,000 | — | — |
| 2018-03-15 | $32.11 | $32.11 | 56,429,000 | — | — |
| 2018-03-14 | $32.15 | $32.15 | 104,751,000 | — | — |
| 2018-03-13 | $31.59 | $31.59 | 129,172,000 | — | — |
| 2018-03-12 | $32.13 | $32.13 | 203,692,000 | — | — |
| 2018-03-09 | $33.14 | $33.14 | 145,002,000 | — | — |
| 2018-03-08 | $31.70 | $31.70 | 113,401,000 | — | — |
| 2018-03-07 | $32.12 | $32.12 | 171,322,000 | — | — |
| 2018-03-06 | $32.52 | $32.52 | 185,258,000 | — | — |
| 2018-03-05 | $31.50 | $31.50 | 189,861,000 | — | — |
| 2018-03-02 | $30.11 | $30.11 | 133,453,000 | — | — |
| 2018-03-01 | $29.04 | $29.04 | 119,321,000 | — | — |
| 2018-02-28 | $29.14 | $29.14 | 76,535,000 | — | — |
| 2018-02-27 | $29.06 | $29.06 | 94,165,000 | — | — |
| 2018-02-26 | $29.42 | $29.42 | 102,686,000 | — | — |
| 2018-02-23 | $28.59 | $28.59 | 73,018,000 | — | — |
| 2018-02-22 | $27.81 | $27.81 | 88,915,000 | — | — |
| 2018-02-21 | $28.10 | $28.10 | 93,711,000 | — | — |
| 2018-02-20 | $27.86 | $27.86 | 77,690,000 | — | — |
| 2018-02-16 | $27.85 | $27.85 | 83,124,000 | — | — |
| 2018-02-15 | $28.03 | $28.03 | 107,597,000 | — | — |
| 2018-02-14 | $26.60 | $26.60 | 109,720,000 | — | — |
| 2018-02-13 | $25.83 | $25.83 | 68,552,000 | — | — |
| 2018-02-12 | $25.80 | $25.80 | 85,349,000 | — | — |
| 2018-02-09 | $24.95 | $24.95 | 169,069,000 | — | — |
| 2018-02-08 | $25.01 | $25.01 | 93,067,000 | — | — |
| 2018-02-07 | $26.46 | $26.46 | 89,815,000 | — | — |
| 2018-02-06 | $26.57 | $26.57 | 125,958,000 | — | — |
| 2018-02-05 | $25.43 | $25.43 | 118,961,000 | — | — |
| 2018-02-02 | $26.74 | $26.74 | 91,236,000 | — | — |
| 2018-02-01 | $26.51 | $26.51 | 96,690,000 | — | — |
| 2018-01-31 | $27.03 | $27.03 | 116,951,000 | — | — |
| 2018-01-30 | $27.88 | $27.88 | 124,829,000 | — | — |
| 2018-01-29 | $28.46 | $28.46 | 175,297,000 | — | — |
| 2018-01-26 | $27.46 | $27.46 | 110,218,000 | — | — |
| 2018-01-25 | $26.97 | $26.97 | 153,364,000 | — | — |
| 2018-01-24 | $26.13 | $26.13 | 173,524,000 | — | — |
| 2018-01-23 | $25.03 | $25.03 | 277,053,000 | — | — |
| 2018-01-22 | $22.76 | $22.76 | 177,033,000 | — | — |
| 2018-01-19 | $22.05 | $22.05 | 105,486,000 | — | — |
| 2018-01-18 | $22.03 | $22.03 | 82,253,000 | — | — |
| 2018-01-17 | $21.75 | $21.75 | 91,231,000 | — | — |
| 2018-01-16 | $22.15 | $22.15 | 135,161,000 | — | — |
| 2018-01-12 | $22.12 | $22.12 | 81,994,000 | — | — |
| 2018-01-11 | $21.72 | $21.72 | 76,595,000 | — | — |
| 2018-01-10 | $21.25 | $21.25 | 59,515,000 | — | — |
| 2018-01-09 | $20.93 | $20.93 | 61,259,000 | — | — |
| 2018-01-08 | $21.21 | $21.21 | 55,802,000 | — | — |
| 2018-01-05 | $21.00 | $21.00 | 70,332,000 | — | — |
| 2018-01-04 | $20.56 | $20.56 | 60,296,000 | — | — |
| 2018-01-03 | $20.50 | $20.50 | 85,914,000 | — | — |
| 2018-01-02 | $20.11 | $20.11 | 109,669,000 | — | — |