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
- 1998-11-18 to 2026-09-09
- 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 | $20.04 | $82.67 | 3,861,000 | — | — |
| 2018-12-28 | $19.98 | $82.42 | 4,140,400 | — | — |
| 2018-12-27 | $20.05 | $82.71 | 7,589,300 | — | — |
| 2018-12-26 | $20.89 | $86.18 | 4,234,900 | — | — |
| 2018-12-24 | $19.84 | $81.84 | 2,083,500 | — | — |
| 2018-12-21 | $21.02 | $86.71 | 5,616,900 | — | — |
| 2018-12-20 | $21.39 | $88.24 | 3,827,800 | — | — |
| 2018-12-19 | $21.61 | $89.15 | 4,557,100 | — | — |
| 2018-12-18 | $21.62 | $89.19 | 3,834,000 | — | — |
| 2018-12-17 | $22.26 | $91.83 | 4,803,300 | — | — |
| 2018-12-14 | $23.09 | $95.25 | 4,347,000 | — | — |
| 2018-12-13 | $23.29 | $96.08 | 3,543,600 | — | — |
| 2018-12-12 | $22.69 | $93.60 | 2,543,900 | — | — |
| 2018-12-11 | $22.19 | $91.54 | 2,145,200 | — | — |
| 2018-12-10 | $21.81 | $89.97 | 2,511,100 | — | — |
| 2018-12-07 | $22.22 | $91.66 | 3,305,400 | — | — |
| 2018-12-06 | $22.08 | $91.08 | 2,872,100 | — | — |
| 2018-12-04 | $22.30 | $91.99 | 2,578,800 | — | — |
| 2018-12-03 | $23.39 | $96.49 | 2,186,000 | — | — |
| 2018-11-30 | $23.03 | $95.00 | 3,820,900 | — | — |
| 2018-11-29 | $22.98 | $94.80 | 3,576,600 | — | — |
| 2018-11-28 | $22.30 | $91.99 | 3,797,800 | — | — |
| 2018-11-27 | $22.02 | $90.84 | 3,733,200 | — | — |
| 2018-11-26 | $21.79 | $89.89 | 2,254,200 | — | — |
| 2018-11-23 | $21.16 | $87.29 | 1,225,500 | — | — |
| 2018-11-21 | $21.78 | $89.85 | 2,073,800 | — | — |
| 2018-11-20 | $20.92 | $86.30 | 6,169,600 | — | — |
| 2018-11-19 | $21.71 | $89.56 | 2,145,900 | — | — |
| 2018-11-16 | $22.03 | $90.88 | 2,444,000 | — | — |
| 2018-11-15 | $22.16 | $91.41 | 2,197,200 | — | — |
| 2018-11-14 | $22.10 | $91.17 | 2,689,700 | — | — |
| 2018-11-13 | $22.16 | $91.41 | 2,003,400 | — | — |
| 2018-11-12 | $22.67 | $93.52 | 1,323,100 | — | — |
| 2018-11-09 | $23.01 | $94.92 | 2,036,300 | — | — |
| 2018-11-08 | $23.50 | $96.94 | 2,777,100 | — | — |
| 2018-11-07 | $23.65 | $97.56 | 3,697,700 | — | — |
| 2018-11-06 | $23.71 | $97.81 | 2,896,600 | — | — |
| 2018-11-05 | $23.31 | $96.16 | 2,333,700 | — | — |
| 2018-11-02 | $22.35 | $92.20 | 2,233,400 | — | — |
| 2018-11-01 | $22.82 | $94.14 | 2,805,100 | — | — |
| 2018-10-31 | $21.77 | $89.81 | 3,495,100 | — | — |
| 2018-10-30 | $21.60 | $89.10 | 1,420,700 | — | — |
| 2018-10-29 | $21.91 | $89.15 | 2,117,100 | — | — |
| 2018-10-26 | $22.14 | $90.08 | 2,154,800 | — | — |
| 2018-10-25 | $22.43 | $91.26 | 2,581,800 | — | — |
| 2018-10-24 | $22.01 | $89.55 | 2,793,700 | — | — |
| 2018-10-23 | $23.23 | $94.52 | 1,843,400 | — | — |
| 2018-10-22 | $23.84 | $97.00 | 1,311,300 | — | — |
| 2018-10-19 | $24.17 | $98.34 | 2,149,700 | — | — |
| 2018-10-18 | $24.30 | $98.87 | 3,039,200 | — | — |
| 2018-10-17 | $24.71 | $100.54 | 2,942,200 | — | — |
| 2018-10-16 | $24.87 | $101.19 | 2,624,700 | — | — |
| 2018-10-15 | $24.18 | $98.38 | 1,599,600 | — | — |
| 2018-10-12 | $24.37 | $99.15 | 2,244,100 | — | — |
| 2018-10-11 | $24.33 | $98.99 | 2,012,700 | — | — |
| 2018-10-10 | $24.68 | $100.42 | 4,534,400 | — | — |
| 2018-10-09 | $25.44 | $103.51 | 1,537,800 | — | — |
| 2018-10-08 | $25.28 | $102.86 | 3,981,400 | — | — |
| 2018-10-05 | $25.45 | $103.55 | 1,515,600 | — | — |
| 2018-10-04 | $25.46 | $103.59 | 2,110,300 | — | — |
| 2018-10-03 | $25.88 | $105.30 | 2,973,000 | — | — |
| 2018-10-02 | $25.45 | $103.55 | 2,182,300 | — | — |
| 2018-10-01 | $25.55 | $103.96 | 3,087,800 | — | — |
| 2018-09-28 | $25.01 | $101.76 | 2,059,400 | — | — |
| 2018-09-27 | $24.41 | $99.32 | 1,993,700 | — | — |
| 2018-09-26 | $23.94 | $97.40 | 2,068,600 | — | — |
| 2018-09-25 | $24.20 | $98.46 | 1,445,800 | — | — |
| 2018-09-24 | $24.21 | $98.50 | 2,356,900 | — | — |
| 2018-09-21 | $24.83 | $101.03 | 2,248,300 | — | — |
| 2018-09-20 | $24.92 | $101.39 | 2,499,500 | — | — |
| 2018-09-19 | $24.79 | $100.86 | 2,266,100 | — | — |
| 2018-09-18 | $25.03 | $101.84 | 1,415,800 | — | — |
| 2018-09-17 | $25.14 | $102.29 | 1,390,400 | — | — |
| 2018-09-14 | $25.20 | $102.53 | 2,252,200 | — | — |
| 2018-09-13 | $25.38 | $103.26 | 1,412,000 | — | — |
| 2018-09-12 | $25.44 | $103.51 | 2,266,100 | — | — |
| 2018-09-11 | $25.59 | $104.12 | 1,970,100 | — | — |
| 2018-09-10 | $25.03 | $101.84 | 2,814,000 | — | — |
| 2018-09-07 | $25.27 | $102.82 | 2,876,600 | — | — |
| 2018-09-06 | $25.57 | $104.04 | 3,102,300 | — | — |
| 2018-09-05 | $26.34 | $107.17 | 2,948,700 | — | — |
| 2018-09-04 | $26.10 | $106.19 | 2,738,100 | — | — |
| 2018-08-31 | $26.12 | $106.27 | 1,188,100 | — | — |
| 2018-08-30 | $26.10 | $106.19 | 1,349,500 | — | — |
| 2018-08-29 | $26.31 | $107.05 | 2,297,400 | — | — |
| 2018-08-28 | $26.43 | $107.54 | 3,409,500 | — | — |
| 2018-08-27 | $26.87 | $109.33 | 2,431,100 | — | — |
| 2018-08-24 | $27.14 | $110.42 | 1,866,100 | — | — |
| 2018-08-23 | $27.13 | $110.38 | 1,646,100 | — | — |
| 2018-08-22 | $27.56 | $112.13 | 2,508,000 | — | — |
| 2018-08-21 | $27.22 | $110.75 | 2,178,000 | — | — |
| 2018-08-20 | $27.29 | $111.04 | 2,935,200 | — | — |
| 2018-08-17 | $27.08 | $110.18 | 1,503,700 | — | — |
| 2018-08-16 | $26.85 | $109.24 | 2,464,600 | — | — |
| 2018-08-15 | $26.30 | $107.01 | 2,707,100 | — | — |
| 2018-08-14 | $26.80 | $109.04 | 2,512,400 | — | — |
| 2018-08-13 | $26.30 | $107.01 | 3,121,100 | — | — |
| 2018-08-10 | $27.27 | $110.95 | 16,525,800 | — | — |
| 2018-08-09 | $26.84 | $109.20 | 5,587,200 | — | — |
| 2018-08-08 | $26.74 | $108.80 | 7,435,600 | — | — |
| 2018-08-07 | $25.05 | $101.92 | 2,883,800 | — | — |
| 2018-08-06 | $25.85 | $105.18 | 1,840,000 | — | — |
| 2018-08-03 | $25.52 | $103.83 | 1,290,900 | — | — |
| 2018-08-02 | $25.39 | $103.30 | 1,532,100 | — | — |
| 2018-08-01 | $25.04 | $101.88 | 2,056,500 | — | — |
| 2018-07-31 | $24.78 | $100.82 | 1,251,700 | — | — |
| 2018-07-30 | $24.54 | $99.85 | 1,579,100 | — | — |
| 2018-07-27 | $24.37 | $97.93 | 2,308,400 | — | — |
| 2018-07-26 | $24.85 | $99.86 | 1,547,200 | — | — |
| 2018-07-25 | $24.37 | $97.93 | 2,121,800 | — | — |
| 2018-07-24 | $23.92 | $96.13 | 2,728,200 | — | — |
| 2018-07-23 | $23.89 | $96.00 | 1,154,100 | — | — |
| 2018-07-20 | $23.84 | $95.80 | 2,635,500 | — | — |
| 2018-07-19 | $24.22 | $97.33 | 3,893,900 | — | — |
| 2018-07-18 | $23.60 | $94.84 | 5,204,000 | — | — |
| 2018-07-17 | $23.00 | $92.43 | 2,279,200 | — | — |
| 2018-07-16 | $23.40 | $94.04 | 1,291,500 | — | — |
| 2018-07-13 | $23.53 | $94.56 | 1,805,800 | — | — |
| 2018-07-12 | $23.22 | $93.31 | 1,405,000 | — | — |
| 2018-07-11 | $23.25 | $93.43 | 2,114,000 | — | — |
| 2018-07-10 | $23.87 | $95.92 | 2,301,600 | — | — |
| 2018-07-09 | $23.53 | $94.56 | 1,812,400 | — | — |
| 2018-07-06 | $23.43 | $94.16 | 1,536,600 | — | — |
| 2018-07-05 | $23.34 | $93.79 | 1,008,200 | — | — |
| 2018-07-03 | $23.50 | $94.44 | 1,475,700 | — | — |
| 2018-07-02 | $23.57 | $94.72 | 1,619,000 | — | — |
| 2018-06-29 | $23.64 | $95.00 | 1,944,800 | — | — |
| 2018-06-28 | $23.49 | $94.40 | 1,587,000 | — | — |
| 2018-06-27 | $23.58 | $94.76 | 2,869,600 | — | — |
| 2018-06-26 | $23.92 | $96.13 | 1,443,600 | — | — |
| 2018-06-25 | $23.49 | $94.40 | 1,627,300 | — | — |
| 2018-06-22 | $24.51 | $98.50 | 1,293,900 | — | — |
| 2018-06-21 | $24.17 | $97.13 | 1,162,200 | — | — |
| 2018-06-20 | $24.46 | $98.30 | 1,128,900 | — | — |
| 2018-06-19 | $24.58 | $98.78 | 965,000 | — | — |
| 2018-06-18 | $24.66 | $99.10 | 1,156,700 | — | — |
| 2018-06-15 | $24.21 | $97.29 | 4,137,700 | — | — |
| 2018-06-14 | $25.21 | $101.31 | 1,082,300 | — | — |
| 2018-06-13 | $25.15 | $101.07 | 1,376,200 | — | — |
| 2018-06-12 | $25.51 | $102.52 | 3,292,100 | — | — |
| 2018-06-11 | $25.30 | $101.67 | 3,045,700 | — | — |
| 2018-06-08 | $24.63 | $98.98 | 2,280,400 | — | — |
| 2018-06-07 | $24.72 | $99.34 | 1,803,500 | — | — |
| 2018-06-06 | $24.34 | $97.81 | 1,999,600 | — | — |
| 2018-06-05 | $23.97 | $96.33 | 1,598,600 | — | — |
| 2018-06-04 | $23.85 | $95.84 | 2,829,000 | — | — |
| 2018-06-01 | $23.71 | $95.28 | 2,294,300 | — | — |
| 2018-05-31 | $23.50 | $94.44 | 2,889,400 | — | — |
| 2018-05-30 | $23.52 | $94.52 | 3,573,400 | — | — |
| 2018-05-29 | $23.00 | $92.43 | 2,458,600 | — | — |
| 2018-05-25 | $23.11 | $92.87 | 2,970,600 | — | — |
| 2018-05-24 | $23.32 | $93.71 | 3,655,200 | — | — |
| 2018-05-23 | $24.16 | $97.09 | 2,519,300 | — | — |
| 2018-05-22 | $24.67 | $99.14 | 1,990,700 | — | — |
| 2018-05-21 | $24.85 | $99.86 | 1,217,900 | — | — |
| 2018-05-18 | $24.78 | $99.58 | 1,391,100 | — | — |
| 2018-05-17 | $24.83 | $99.78 | 1,963,400 | — | — |
| 2018-05-16 | $24.43 | $98.17 | 1,405,200 | — | — |
| 2018-05-15 | $24.37 | $97.93 | 1,770,500 | — | — |
| 2018-05-14 | $24.40 | $98.05 | 2,067,500 | — | — |
| 2018-05-11 | $23.68 | $95.16 | 1,910,800 | — | — |
| 2018-05-10 | $24.09 | $96.81 | 3,981,400 | — | — |
| 2018-05-09 | $24.31 | $97.69 | 6,300,400 | — | — |
| 2018-05-08 | $24.54 | $98.62 | 1,814,500 | — | — |
| 2018-05-07 | $24.45 | $98.26 | 1,869,600 | — | — |
| 2018-05-04 | $24.35 | $97.85 | 1,985,900 | — | — |
| 2018-05-03 | $23.74 | $95.40 | 2,173,300 | — | — |
| 2018-05-02 | $23.55 | $94.64 | 5,236,300 | — | — |
| 2018-05-01 | $23.58 | $94.76 | 1,289,700 | — | — |
| 2018-04-30 | $23.51 | $94.48 | 2,274,600 | — | — |
| 2018-04-27 | $24.14 | $95.80 | 2,167,300 | — | — |
| 2018-04-26 | $24.04 | $95.41 | 3,010,900 | — | — |
| 2018-04-25 | $24.31 | $96.48 | 2,830,700 | — | — |
| 2018-04-24 | $24.76 | $98.26 | 2,575,000 | — | — |
| 2018-04-23 | $25.20 | $100.01 | 1,964,700 | — | — |
| 2018-04-20 | $24.67 | $97.91 | 1,656,800 | — | — |
| 2018-04-19 | $24.32 | $96.52 | 2,244,700 | — | — |
| 2018-04-18 | $24.62 | $97.71 | 4,181,600 | — | — |
| 2018-04-17 | $25.38 | $100.73 | 3,661,500 | — | — |
| 2018-04-16 | $24.88 | $98.74 | 4,539,200 | — | — |
| 2018-04-13 | $23.82 | $94.53 | 2,357,500 | — | — |
| 2018-04-12 | $23.87 | $94.73 | 4,807,500 | — | — |
| 2018-04-11 | $24.56 | $97.47 | 3,281,900 | — | — |
| 2018-04-10 | $24.31 | $96.48 | 7,894,800 | — | — |
| 2018-04-09 | $23.26 | $92.31 | 4,340,700 | — | — |
| 2018-04-06 | $22.98 | $91.20 | 2,790,300 | — | — |
| 2018-04-05 | $23.16 | $91.91 | 3,342,600 | — | — |
| 2018-04-04 | $22.20 | $88.10 | 2,086,600 | — | — |
| 2018-04-03 | $21.92 | $86.99 | 1,775,900 | — | — |
| 2018-04-02 | $21.44 | $85.09 | 8,544,500 | — | — |
| 2018-03-29 | $22.03 | $87.43 | 2,218,000 | — | — |
| 2018-03-28 | $21.61 | $85.76 | 2,064,800 | — | — |
| 2018-03-27 | $21.61 | $85.76 | 2,894,800 | — | — |
| 2018-03-26 | $21.79 | $86.48 | 3,443,300 | — | — |
| 2018-03-23 | $21.89 | $86.87 | 2,724,200 | — | — |
| 2018-03-22 | $21.77 | $86.40 | 1,888,500 | — | — |
| 2018-03-21 | $21.98 | $87.23 | 2,580,400 | — | — |
| 2018-03-20 | $21.11 | $83.78 | 2,788,000 | — | — |
| 2018-03-19 | $21.05 | $83.54 | 2,752,200 | — | — |
| 2018-03-16 | $21.96 | $87.15 | 3,503,800 | — | — |
| 2018-03-15 | $21.51 | $85.37 | 9,644,600 | — | — |
| 2018-03-14 | $22.75 | $90.29 | 5,800,900 | — | — |
| 2018-03-13 | $23.21 | $92.11 | 1,848,800 | — | — |
| 2018-03-12 | $23.22 | $92.15 | 2,463,500 | — | — |
| 2018-03-09 | $22.47 | $89.18 | 4,515,700 | — | — |
| 2018-03-08 | $21.71 | $86.16 | 1,608,500 | — | — |
| 2018-03-07 | $21.63 | $85.84 | 2,406,600 | — | — |
| 2018-03-06 | $22.23 | $88.22 | 1,606,400 | — | — |
| 2018-03-05 | $22.13 | $87.83 | 1,665,300 | — | — |
| 2018-03-02 | $21.51 | $85.37 | 2,211,400 | — | — |
| 2018-03-01 | $21.34 | $84.69 | 2,943,200 | — | — |
| 2018-02-28 | $21.10 | $83.74 | 4,717,800 | — | — |
| 2018-02-27 | $21.43 | $85.05 | 2,466,000 | — | — |
| 2018-02-26 | $21.65 | $85.92 | 2,104,900 | — | — |
| 2018-02-23 | $21.26 | $84.37 | 3,144,300 | — | — |
| 2018-02-22 | $20.97 | $83.22 | 2,702,600 | — | — |
| 2018-02-21 | $21.40 | $84.93 | 2,205,900 | — | — |
| 2018-02-20 | $22.07 | $87.59 | 2,152,100 | — | — |
| 2018-02-16 | $22.38 | $88.82 | 3,885,200 | — | — |
| 2018-02-15 | $22.54 | $89.45 | 3,852,400 | — | — |
| 2018-02-14 | $22.76 | $90.33 | 3,978,100 | — | — |
| 2018-02-13 | $22.39 | $88.86 | 4,285,000 | — | — |
| 2018-02-12 | $22.06 | $87.55 | 4,287,000 | — | — |
| 2018-02-09 | $21.52 | $85.41 | 10,652,900 | — | — |
| 2018-02-08 | $20.93 | $83.06 | 7,679,600 | — | — |
| 2018-02-07 | $21.35 | $84.73 | 5,112,900 | — | — |
| 2018-02-06 | $20.57 | $81.64 | 3,031,400 | — | — |
| 2018-02-05 | $20.23 | $80.29 | 2,963,800 | — | — |
| 2018-02-02 | $20.42 | $81.04 | 2,435,000 | — | — |
| 2018-02-01 | $21.03 | $83.46 | 3,533,200 | — | — |
| 2018-01-31 | $20.97 | $83.22 | 2,065,000 | — | — |
| 2018-01-30 | $21.25 | $84.33 | 7,023,000 | — | — |
| 2018-01-29 | $22.10 | $86.52 | 3,237,300 | — | — |
| 2018-01-26 | $22.79 | $89.22 | 3,670,100 | — | — |
| 2018-01-25 | $22.75 | $89.06 | 2,644,500 | — | — |
| 2018-01-24 | $22.84 | $89.41 | 3,887,600 | — | — |
| 2018-01-23 | $22.91 | $89.69 | 3,004,800 | — | — |
| 2018-01-22 | $23.05 | $90.24 | 2,707,500 | — | — |
| 2018-01-19 | $22.49 | $88.04 | 2,101,000 | — | — |
| 2018-01-18 | $22.58 | $88.40 | 2,670,200 | — | — |
| 2018-01-17 | $22.91 | $89.69 | 3,371,100 | — | — |
| 2018-01-16 | $22.90 | $89.65 | 5,723,400 | — | — |
| 2018-01-12 | $23.96 | $93.80 | 5,115,000 | — | — |
| 2018-01-11 | $23.58 | $92.31 | 3,699,500 | — | — |
| 2018-01-10 | $22.96 | $89.88 | 3,239,300 | — | — |
| 2018-01-09 | $22.61 | $88.51 | 2,340,000 | — | — |
| 2018-01-08 | $22.53 | $88.20 | 2,825,100 | — | — |
| 2018-01-05 | $22.29 | $87.26 | 3,026,800 | — | — |
| 2018-01-04 | $22.35 | $87.50 | 2,796,300 | — | — |
| 2018-01-03 | $22.27 | $87.18 | 4,696,300 | — | — |
| 2018-01-02 | $21.29 | $83.35 | 3,268,400 | — | — |