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
- 1973-05-03 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 | $22.29 | $36.43 | 1,890,800 | — | — |
| 2018-12-28 | $22.40 | $36.61 | 1,315,900 | — | — |
| 2018-12-27 | $22.60 | $36.93 | 2,244,300 | — | — |
| 2018-12-26 | $22.68 | $37.07 | 1,267,900 | — | — |
| 2018-12-24 | $21.87 | $35.74 | 1,347,400 | — | — |
| 2018-12-21 | $22.13 | $36.17 | 2,382,200 | — | — |
| 2018-12-20 | $22.54 | $36.84 | 2,343,500 | — | — |
| 2018-12-19 | $23.16 | $37.85 | 2,639,200 | — | — |
| 2018-12-18 | $23.57 | $38.52 | 2,563,100 | — | — |
| 2018-12-17 | $23.29 | $38.06 | 3,522,300 | — | — |
| 2018-12-14 | $24.49 | $40.02 | 1,598,200 | — | — |
| 2018-12-13 | $24.98 | $40.82 | 1,071,300 | — | — |
| 2018-12-12 | $25.24 | $41.25 | 1,430,100 | — | — |
| 2018-12-11 | $25.70 | $42.00 | 1,339,600 | — | — |
| 2018-12-10 | $25.56 | $41.77 | 1,978,200 | — | — |
| 2018-12-07 | $25.11 | $41.04 | 1,984,100 | — | — |
| 2018-12-06 | $25.91 | $42.34 | 2,267,200 | — | — |
| 2018-12-04 | $26.46 | $43.24 | 2,888,700 | — | — |
| 2018-12-03 | $27.08 | $44.26 | 1,980,300 | — | — |
| 2018-11-30 | $26.83 | $43.85 | 2,077,000 | — | — |
| 2018-11-29 | $26.82 | $43.83 | 1,985,500 | — | — |
| 2018-11-28 | $26.75 | $43.72 | 1,656,800 | — | — |
| 2018-11-27 | $26.30 | $42.98 | 1,530,000 | — | — |
| 2018-11-26 | $26.29 | $42.97 | 1,283,600 | — | — |
| 2018-11-23 | $25.85 | $42.25 | 918,900 | — | — |
| 2018-11-21 | $25.38 | $41.48 | 1,213,500 | — | — |
| 2018-11-20 | $24.80 | $40.53 | 2,246,300 | — | — |
| 2018-11-19 | $25.63 | $41.89 | 1,618,900 | — | — |
| 2018-11-16 | $26.30 | $42.98 | 1,398,500 | — | — |
| 2018-11-15 | $26.50 | $43.31 | 2,022,100 | — | — |
| 2018-11-14 | $25.95 | $42.41 | 2,232,800 | — | — |
| 2018-11-13 | $26.07 | $42.61 | 1,945,500 | — | — |
| 2018-11-12 | $26.36 | $43.08 | 2,559,000 | — | — |
| 2018-11-09 | $27.49 | $44.93 | 1,934,700 | — | — |
| 2018-11-08 | $27.59 | $45.09 | 2,202,900 | — | — |
| 2018-11-07 | $27.66 | $45.20 | 2,658,500 | — | — |
| 2018-11-06 | $26.94 | $44.03 | 3,816,000 | — | — |
| 2018-11-05 | $27.99 | $45.74 | 2,136,200 | — | — |
| 2018-11-02 | $27.83 | $45.48 | 2,336,100 | — | — |
| 2018-11-01 | $28.23 | $46.14 | 4,682,100 | — | — |
| 2018-10-31 | $26.40 | $43.15 | 1,854,000 | — | — |
| 2018-10-30 | $25.94 | $42.39 | 1,684,300 | — | — |
| 2018-10-29 | $24.73 | $40.42 | 1,838,100 | — | — |
| 2018-10-26 | $24.88 | $40.66 | 1,857,500 | — | — |
| 2018-10-25 | $25.76 | $42.10 | 2,196,900 | — | — |
| 2018-10-24 | $25.01 | $40.87 | 2,978,900 | — | — |
| 2018-10-23 | $26.50 | $43.31 | 2,149,500 | — | — |
| 2018-10-22 | $26.83 | $43.85 | 4,402,100 | — | — |
| 2018-10-19 | $26.53 | $43.36 | 2,116,900 | — | — |
| 2018-10-18 | $26.30 | $42.98 | 1,968,600 | — | — |
| 2018-10-17 | $26.24 | $42.88 | 2,384,100 | — | — |
| 2018-10-16 | $25.99 | $42.48 | 2,162,100 | — | — |
| 2018-10-15 | $25.50 | $41.67 | 2,248,100 | — | — |
| 2018-10-12 | $24.99 | $40.84 | 2,518,900 | — | — |
| 2018-10-11 | $24.84 | $40.60 | 3,003,000 | — | — |
| 2018-10-10 | $24.80 | $40.53 | 2,848,300 | — | — |
| 2018-10-09 | $25.53 | $41.72 | 3,687,900 | — | — |
| 2018-10-08 | $25.32 | $41.38 | 4,967,600 | — | — |
| 2018-10-05 | $24.30 | $39.71 | 2,823,800 | — | — |
| 2018-10-04 | $24.05 | $39.30 | 2,734,800 | — | — |
| 2018-10-03 | $23.53 | $38.45 | 2,630,200 | — | — |
| 2018-10-02 | $22.99 | $37.57 | 2,401,000 | — | — |
| 2018-10-01 | $22.74 | $37.10 | 2,745,500 | — | — |
| 2018-09-28 | $23.15 | $37.77 | 2,390,800 | — | — |
| 2018-09-27 | $22.95 | $37.44 | 2,567,600 | — | — |
| 2018-09-26 | $22.65 | $36.95 | 2,398,300 | — | — |
| 2018-09-25 | $22.85 | $37.28 | 2,611,700 | — | — |
| 2018-09-24 | $23.00 | $37.52 | 1,544,200 | — | — |
| 2018-09-21 | $23.50 | $38.34 | 4,530,500 | — | — |
| 2018-09-20 | $23.20 | $37.85 | 1,972,900 | — | — |
| 2018-09-19 | $22.50 | $36.71 | 1,703,600 | — | — |
| 2018-09-18 | $22.30 | $36.38 | 1,733,200 | — | — |
| 2018-09-17 | $22.30 | $36.38 | 1,683,300 | — | — |
| 2018-09-14 | $22.25 | $36.30 | 1,867,100 | — | — |
| 2018-09-13 | $22.80 | $37.20 | 2,334,000 | — | — |
| 2018-09-12 | $22.10 | $36.05 | 2,372,100 | — | — |
| 2018-09-11 | $21.75 | $35.48 | 2,005,100 | — | — |
| 2018-09-10 | $22.00 | $35.89 | 3,334,700 | — | — |
| 2018-09-07 | $22.85 | $37.28 | 2,068,900 | — | — |
| 2018-09-06 | $22.80 | $37.20 | 1,449,900 | — | — |
| 2018-09-05 | $22.85 | $37.28 | 1,268,200 | — | — |
| 2018-09-04 | $23.40 | $38.17 | 936,000 | — | — |
| 2018-08-31 | $23.30 | $38.01 | 938,400 | — | — |
| 2018-08-30 | $23.00 | $37.52 | 1,883,600 | — | — |
| 2018-08-29 | $24.05 | $39.24 | 1,039,200 | — | — |
| 2018-08-28 | $23.95 | $39.07 | 1,079,600 | — | — |
| 2018-08-27 | $23.75 | $38.75 | 1,203,500 | — | — |
| 2018-08-24 | $23.75 | $38.75 | 1,237,100 | — | — |
| 2018-08-23 | $23.45 | $38.26 | 810,300 | — | — |
| 2018-08-22 | $23.55 | $38.42 | 860,300 | — | — |
| 2018-08-21 | $23.65 | $38.58 | 2,351,900 | — | — |
| 2018-08-20 | $23.50 | $38.34 | 1,606,300 | — | — |
| 2018-08-17 | $23.20 | $37.85 | 1,525,200 | — | — |
| 2018-08-16 | $23.15 | $37.77 | 1,541,100 | — | — |
| 2018-08-15 | $23.05 | $37.60 | 1,467,500 | — | — |
| 2018-08-14 | $23.25 | $37.93 | 2,288,800 | — | — |
| 2018-08-13 | $22.75 | $37.11 | 1,506,600 | — | — |
| 2018-08-10 | $22.65 | $36.95 | 2,127,200 | — | — |
| 2018-08-09 | $22.85 | $37.28 | 1,825,200 | — | — |
| 2018-08-08 | $22.70 | $37.03 | 5,758,700 | — | — |
| 2018-08-07 | $24.30 | $39.64 | 2,943,000 | — | — |
| 2018-08-06 | $24.45 | $39.89 | 960,700 | — | — |
| 2018-08-03 | $24.20 | $39.48 | 986,500 | — | — |
| 2018-08-02 | $24.45 | $39.89 | 1,213,200 | — | — |
| 2018-08-01 | $24.55 | $40.05 | 983,900 | — | — |
| 2018-07-31 | $24.80 | $40.46 | 1,615,600 | — | — |
| 2018-07-30 | $24.20 | $39.48 | 1,365,300 | — | — |
| 2018-07-27 | $24.00 | $39.15 | 2,253,600 | — | — |
| 2018-07-26 | $24.45 | $39.89 | 1,014,400 | — | — |
| 2018-07-25 | $24.60 | $40.13 | 1,357,800 | — | — |
| 2018-07-24 | $24.30 | $39.64 | 2,404,000 | — | — |
| 2018-07-23 | $24.90 | $40.62 | 1,670,600 | — | — |
| 2018-07-20 | $25.45 | $41.52 | 1,260,400 | — | — |
| 2018-07-19 | $25.75 | $42.01 | 765,400 | — | — |
| 2018-07-18 | $25.75 | $42.01 | 487,500 | — | — |
| 2018-07-17 | $25.85 | $42.17 | 1,159,500 | — | — |
| 2018-07-16 | $25.80 | $42.09 | 1,430,100 | — | — |
| 2018-07-13 | $25.60 | $41.76 | 2,274,400 | — | — |
| 2018-07-12 | $26.15 | $42.66 | 1,187,800 | — | — |
| 2018-07-11 | $26.45 | $43.15 | 1,060,800 | — | — |
| 2018-07-10 | $26.65 | $43.48 | 1,492,800 | — | — |
| 2018-07-09 | $26.30 | $42.84 | 950,500 | — | — |
| 2018-07-06 | $26.20 | $42.68 | 903,500 | — | — |
| 2018-07-05 | $26.05 | $42.43 | 1,035,900 | — | — |
| 2018-07-03 | $25.75 | $41.94 | 619,900 | — | — |
| 2018-07-02 | $26.25 | $42.76 | 1,469,500 | — | — |
| 2018-06-29 | $25.90 | $42.19 | 1,586,600 | — | — |
| 2018-06-28 | $26.00 | $42.35 | 1,813,400 | — | — |
| 2018-06-27 | $25.85 | $42.11 | 1,848,600 | — | — |
| 2018-06-26 | $26.00 | $42.35 | 1,544,300 | — | — |
| 2018-06-25 | $25.95 | $42.27 | 2,956,500 | — | — |
| 2018-06-22 | $26.60 | $43.33 | 2,265,600 | — | — |
| 2018-06-21 | $26.55 | $43.25 | 3,026,400 | — | — |
| 2018-06-20 | $25.25 | $41.13 | 1,640,400 | — | — |
| 2018-06-19 | $24.95 | $40.64 | 1,429,300 | — | — |
| 2018-06-18 | $24.95 | $40.64 | 2,479,100 | — | — |
| 2018-06-15 | $25.35 | $41.29 | 3,479,600 | — | — |
| 2018-06-14 | $24.95 | $40.64 | 2,268,200 | — | — |
| 2018-06-13 | $24.75 | $40.32 | 4,704,100 | — | — |
| 2018-06-12 | $23.85 | $38.85 | 1,238,100 | — | — |
| 2018-06-11 | $24.10 | $39.26 | 1,700,000 | — | — |
| 2018-06-08 | $23.45 | $38.20 | 1,380,300 | — | — |
| 2018-06-07 | $23.40 | $38.12 | 1,558,000 | — | — |
| 2018-06-06 | $23.40 | $38.12 | 1,653,500 | — | — |
| 2018-06-05 | $23.45 | $38.20 | 1,361,700 | — | — |
| 2018-06-04 | $23.00 | $37.47 | 1,709,200 | — | — |
| 2018-06-01 | $23.00 | $37.47 | 1,980,400 | — | — |
| 2018-05-31 | $22.75 | $37.06 | 1,388,800 | — | — |
| 2018-05-30 | $22.80 | $37.14 | 1,570,100 | — | — |
| 2018-05-29 | $22.85 | $37.22 | 1,455,700 | — | — |
| 2018-05-25 | $23.35 | $38.04 | 2,683,200 | — | — |
| 2018-05-24 | $23.00 | $37.47 | 1,495,500 | — | — |
| 2018-05-23 | $23.15 | $37.71 | 1,651,600 | — | — |
| 2018-05-22 | $23.25 | $37.87 | 1,700,800 | — | — |
| 2018-05-21 | $24.00 | $39.09 | 3,010,600 | — | — |
| 2018-05-18 | $24.00 | $39.09 | 3,268,800 | — | — |
| 2018-05-17 | $23.45 | $38.20 | 2,641,500 | — | — |
| 2018-05-16 | $23.35 | $38.04 | 3,170,800 | — | — |
| 2018-05-15 | $22.95 | $37.38 | 2,144,800 | — | — |
| 2018-05-14 | $22.70 | $36.98 | 1,852,000 | — | — |
| 2018-05-11 | $22.65 | $36.90 | 1,658,000 | — | — |
| 2018-05-10 | $22.55 | $36.73 | 1,253,300 | — | — |
| 2018-05-09 | $22.90 | $37.30 | 1,358,300 | — | — |
| 2018-05-08 | $22.80 | $37.14 | 1,303,400 | — | — |
| 2018-05-07 | $23.15 | $37.71 | 2,824,300 | — | — |
| 2018-05-04 | $22.80 | $37.14 | 2,420,000 | — | — |
| 2018-05-03 | $23.00 | $37.47 | 3,474,700 | — | — |
| 2018-05-02 | $23.00 | $37.47 | 3,248,700 | — | — |
| 2018-05-01 | $22.93 | $37.35 | 3,581,100 | — | — |
| 2018-04-30 | $23.45 | $38.20 | 3,335,000 | — | — |
| 2018-04-27 | $22.20 | $36.16 | 2,386,600 | — | — |
| 2018-04-26 | $22.40 | $36.49 | 2,554,200 | — | — |
| 2018-04-25 | $22.35 | $36.41 | 1,823,000 | — | — |
| 2018-04-24 | $22.25 | $36.24 | 2,287,400 | — | — |
| 2018-04-23 | $22.45 | $36.57 | 3,551,200 | — | — |
| 2018-04-20 | $22.25 | $36.24 | 1,908,100 | — | — |
| 2018-04-19 | $22.40 | $36.49 | 2,147,000 | — | — |
| 2018-04-18 | $22.80 | $37.14 | 2,817,100 | — | — |
| 2018-04-17 | $22.40 | $36.49 | 2,632,100 | — | — |
| 2018-04-16 | $22.90 | $37.30 | 2,454,200 | — | — |
| 2018-04-13 | $22.70 | $36.98 | 1,922,400 | — | — |
| 2018-04-12 | $22.95 | $37.38 | 2,945,200 | — | — |
| 2018-04-11 | $22.80 | $37.14 | 2,369,300 | — | — |
| 2018-04-10 | $22.90 | $37.30 | 2,556,400 | — | — |
| 2018-04-09 | $23.25 | $37.87 | 2,326,800 | — | — |
| 2018-04-06 | $23.60 | $38.44 | 3,494,000 | — | — |
| 2018-04-05 | $23.05 | $37.55 | 2,936,600 | — | — |
| 2018-04-04 | $23.20 | $37.79 | 2,519,100 | — | — |
| 2018-04-03 | $23.25 | $37.87 | 2,418,000 | — | — |
| 2018-04-02 | $23.50 | $38.21 | 4,939,900 | — | — |
| 2018-03-29 | $24.10 | $39.19 | 2,685,800 | — | — |
| 2018-03-28 | $23.45 | $38.13 | 1,916,900 | — | — |
| 2018-03-27 | $23.15 | $37.65 | 1,789,500 | — | — |
| 2018-03-26 | $23.60 | $38.38 | 1,794,400 | — | — |
| 2018-03-23 | $23.10 | $37.56 | 2,074,500 | — | — |
| 2018-03-22 | $23.10 | $37.56 | 2,239,300 | — | — |
| 2018-03-21 | $23.90 | $38.87 | 1,920,700 | — | — |
| 2018-03-20 | $23.65 | $38.46 | 2,103,000 | — | — |
| 2018-03-19 | $23.65 | $38.46 | 1,673,500 | — | — |
| 2018-03-16 | $23.95 | $38.95 | 2,054,000 | — | — |
| 2018-03-15 | $24.30 | $39.52 | 1,279,700 | — | — |
| 2018-03-14 | $24.65 | $40.08 | 2,016,100 | — | — |
| 2018-03-13 | $25.10 | $40.82 | 1,761,000 | — | — |
| 2018-03-12 | $25.20 | $40.98 | 2,714,900 | — | — |
| 2018-03-09 | $24.75 | $40.25 | 1,857,300 | — | — |
| 2018-03-08 | $24.05 | $39.11 | 1,212,900 | — | — |
| 2018-03-07 | $24.30 | $39.52 | 1,386,100 | — | — |
| 2018-03-06 | $24.40 | $39.68 | 1,476,500 | — | — |
| 2018-03-05 | $24.10 | $39.19 | 1,697,300 | — | — |
| 2018-03-02 | $24.60 | $40.00 | 1,979,100 | — | — |
| 2018-03-01 | $23.95 | $38.95 | 2,270,900 | — | — |
| 2018-02-28 | $24.10 | $39.19 | 2,419,100 | — | — |
| 2018-02-27 | $24.75 | $40.25 | 2,277,700 | — | — |
| 2018-02-26 | $25.35 | $41.22 | 1,698,900 | — | — |
| 2018-02-23 | $25.30 | $41.14 | 1,807,500 | — | — |
| 2018-02-22 | $25.15 | $40.90 | 2,055,600 | — | — |
| 2018-02-21 | $25.00 | $40.65 | 2,242,500 | — | — |
| 2018-02-20 | $25.25 | $41.06 | 2,535,200 | — | — |
| 2018-02-16 | $25.05 | $40.74 | 2,705,200 | — | — |
| 2018-02-15 | $25.20 | $40.98 | 3,337,500 | — | — |
| 2018-02-14 | $24.75 | $40.25 | 2,588,800 | — | — |
| 2018-02-13 | $24.15 | $39.27 | 3,280,500 | — | — |
| 2018-02-12 | $24.10 | $39.19 | 3,065,500 | — | — |
| 2018-02-09 | $24.10 | $39.19 | 5,605,800 | — | — |
| 2018-02-08 | $24.40 | $39.68 | 7,695,700 | — | — |
| 2018-02-07 | $22.15 | $36.02 | 2,757,700 | — | — |
| 2018-02-06 | $22.40 | $36.43 | 2,790,600 | — | — |
| 2018-02-05 | $22.10 | $35.94 | 2,915,400 | — | — |
| 2018-02-02 | $23.00 | $37.40 | 1,571,300 | — | — |
| 2018-02-01 | $23.80 | $38.70 | 1,874,700 | — | — |
| 2018-01-31 | $23.25 | $37.81 | 2,966,300 | — | — |
| 2018-01-30 | $23.55 | $38.30 | 2,325,900 | — | — |
| 2018-01-29 | $23.35 | $37.97 | 2,746,000 | — | — |
| 2018-01-26 | $22.95 | $37.32 | 3,886,000 | — | — |
| 2018-01-25 | $22.45 | $36.51 | 2,457,100 | — | — |
| 2018-01-24 | $22.25 | $36.18 | 3,190,500 | — | — |
| 2018-01-23 | $22.60 | $36.75 | 3,814,000 | — | — |
| 2018-01-22 | $22.00 | $35.78 | 4,838,600 | — | — |
| 2018-01-19 | $21.90 | $35.61 | 6,688,200 | — | — |
| 2018-01-18 | $20.20 | $32.85 | 1,305,200 | — | — |
| 2018-01-17 | $20.20 | $32.85 | 2,124,900 | — | — |
| 2018-01-16 | $19.85 | $32.28 | 1,608,300 | — | — |
| 2018-01-12 | $20.25 | $32.93 | 4,219,100 | — | — |
| 2018-01-11 | $19.45 | $31.63 | 1,001,100 | — | — |
| 2018-01-10 | $19.25 | $31.30 | 1,548,000 | — | — |
| 2018-01-09 | $19.40 | $31.55 | 2,273,900 | — | — |
| 2018-01-08 | $18.75 | $30.43 | 1,562,500 | — | — |
| 2018-01-05 | $18.75 | $30.43 | 1,060,200 | — | — |
| 2018-01-04 | $18.30 | $29.70 | 1,642,300 | — | — |
| 2018-01-03 | $18.55 | $30.10 | 1,197,100 | — | — |
| 2018-01-02 | $18.95 | $30.75 | 1,317,700 | — | — |