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
- 2010-10-20 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 | $26.68 | $28.37 | 1,182,300 | — | — |
| 2018-12-28 | $26.78 | $28.47 | 1,369,800 | — | — |
| 2018-12-27 | $26.28 | $27.94 | 2,614,700 | — | — |
| 2018-12-26 | $26.61 | $28.29 | 3,126,600 | — | — |
| 2018-12-24 | $25.78 | $27.41 | 1,831,900 | — | — |
| 2018-12-21 | $26.48 | $28.16 | 2,971,900 | — | — |
| 2018-12-20 | $27.00 | $28.71 | 2,963,800 | — | — |
| 2018-12-19 | $27.03 | $28.74 | 4,308,600 | — | — |
| 2018-12-18 | $26.66 | $28.35 | 2,844,300 | — | — |
| 2018-12-17 | $27.10 | $28.81 | 3,826,500 | — | — |
| 2018-12-14 | $27.05 | $28.76 | 2,463,800 | — | — |
| 2018-12-13 | $27.07 | $28.78 | 3,027,600 | — | — |
| 2018-12-12 | $28.12 | $29.90 | 5,379,900 | — | — |
| 2018-12-11 | $26.80 | $28.50 | 3,935,200 | — | — |
| 2018-12-10 | $26.90 | $28.60 | 5,664,700 | — | — |
| 2018-12-07 | $27.63 | $29.38 | 2,439,200 | — | — |
| 2018-12-06 | $28.89 | $30.72 | 3,106,400 | — | — |
| 2018-12-04 | $28.40 | $30.20 | 4,264,900 | — | — |
| 2018-12-03 | $29.45 | $31.31 | 6,675,300 | — | — |
| 2018-11-30 | $28.07 | $29.85 | 4,475,200 | — | — |
| 2018-11-29 | $27.60 | $29.35 | 3,037,400 | — | — |
| 2018-11-28 | $28.15 | $29.93 | 3,965,300 | — | — |
| 2018-11-27 | $28.10 | $29.88 | 2,980,500 | — | — |
| 2018-11-26 | $28.45 | $30.25 | 6,971,800 | — | — |
| 2018-11-23 | $27.01 | $28.72 | 3,446,400 | — | — |
| 2018-11-21 | $28.26 | $30.05 | 3,664,000 | — | — |
| 2018-11-20 | $26.96 | $28.67 | 3,301,200 | — | — |
| 2018-11-19 | $27.56 | $29.30 | 3,460,900 | — | — |
| 2018-11-16 | $28.36 | $30.15 | 4,433,200 | — | — |
| 2018-11-15 | $29.10 | $30.94 | 7,602,600 | — | — |
| 2018-11-14 | $28.50 | $30.30 | 3,938,600 | — | — |
| 2018-11-13 | $28.50 | $30.30 | 3,719,800 | — | — |
| 2018-11-12 | $27.09 | $28.80 | 3,171,200 | — | — |
| 2018-11-09 | $27.27 | $29.00 | 3,410,800 | — | — |
| 2018-11-08 | $28.72 | $30.54 | 2,352,900 | — | — |
| 2018-11-07 | $29.41 | $31.27 | 2,475,200 | — | — |
| 2018-11-06 | $29.01 | $30.85 | 2,419,700 | — | — |
| 2018-11-05 | $28.99 | $30.82 | 4,205,700 | — | — |
| 2018-11-02 | $29.23 | $31.08 | 6,356,200 | — | — |
| 2018-11-01 | $30.20 | $32.11 | 10,464,100 | — | — |
| 2018-10-31 | $28.98 | $30.81 | 6,776,500 | — | — |
| 2018-10-30 | $27.59 | $29.34 | 5,688,300 | — | — |
| 2018-10-29 | $26.69 | $28.38 | 9,278,600 | — | — |
| 2018-10-26 | $27.90 | $29.67 | 14,240,900 | — | — |
| 2018-10-25 | $25.98 | $27.62 | 14,920,900 | — | — |
| 2018-10-24 | $22.74 | $24.18 | 11,818,400 | — | — |
| 2018-10-23 | $23.11 | $24.57 | 9,396,300 | — | — |
| 2018-10-22 | $24.36 | $25.90 | 7,696,900 | — | — |
| 2018-10-19 | $23.50 | $24.99 | 3,941,500 | — | — |
| 2018-10-18 | $22.93 | $24.38 | 3,852,100 | — | — |
| 2018-10-17 | $23.66 | $25.16 | 4,585,000 | — | — |
| 2018-10-16 | $24.18 | $25.71 | 3,881,700 | — | — |
| 2018-10-15 | $23.12 | $24.58 | 4,026,600 | — | — |
| 2018-10-12 | $22.84 | $24.28 | 5,994,300 | — | — |
| 2018-10-11 | $21.48 | $22.84 | 8,812,600 | — | — |
| 2018-10-10 | $22.00 | $23.39 | 8,112,300 | — | — |
| 2018-10-09 | $23.25 | $24.72 | 5,152,100 | — | — |
| 2018-10-08 | $22.74 | $24.18 | 7,330,000 | — | — |
| 2018-10-05 | $23.39 | $24.87 | 5,953,100 | — | — |
| 2018-10-04 | $23.94 | $25.45 | 5,545,900 | — | — |
| 2018-10-03 | $24.92 | $26.50 | 5,152,300 | — | — |
| 2018-10-02 | $24.98 | $26.56 | 4,606,200 | — | — |
| 2018-10-01 | $25.58 | $27.20 | 3,349,400 | — | — |
| 2018-09-28 | $25.71 | $27.34 | 5,584,000 | — | — |
| 2018-09-27 | $25.67 | $27.29 | 5,885,800 | — | — |
| 2018-09-26 | $26.62 | $28.30 | 4,105,200 | — | — |
| 2018-09-25 | $26.72 | $28.41 | 2,045,300 | — | — |
| 2018-09-24 | $26.35 | $28.02 | 2,951,200 | — | — |
| 2018-09-21 | $26.98 | $28.69 | 10,211,800 | — | — |
| 2018-09-20 | $26.04 | $27.69 | 5,434,700 | — | — |
| 2018-09-19 | $25.55 | $27.17 | 6,850,800 | — | — |
| 2018-09-18 | $25.04 | $26.62 | 4,954,000 | — | — |
| 2018-09-17 | $24.99 | $26.57 | 4,055,200 | — | — |
| 2018-09-14 | $25.47 | $27.08 | 6,287,600 | — | — |
| 2018-09-13 | $25.19 | $26.78 | 9,239,100 | — | — |
| 2018-09-12 | $26.10 | $27.75 | 6,393,200 | — | — |
| 2018-09-11 | $26.69 | $28.38 | 4,142,300 | — | — |
| 2018-09-10 | $26.36 | $28.03 | 4,665,900 | — | — |
| 2018-09-07 | $27.07 | $28.78 | 3,714,900 | — | — |
| 2018-09-06 | $26.89 | $28.59 | 6,866,100 | — | — |
| 2018-09-05 | $27.64 | $29.39 | 7,566,500 | — | — |
| 2018-09-04 | $29.26 | $31.11 | 5,123,000 | — | — |
| 2018-08-31 | $29.60 | $31.47 | 5,957,500 | — | — |
| 2018-08-30 | $29.65 | $31.53 | 4,764,200 | — | — |
| 2018-08-29 | $30.69 | $32.63 | 8,126,300 | — | — |
| 2018-08-28 | $29.98 | $31.88 | 4,692,400 | — | — |
| 2018-08-27 | $30.46 | $32.39 | 3,654,300 | — | — |
| 2018-08-24 | $29.76 | $31.64 | 8,748,900 | — | — |
| 2018-08-23 | $30.04 | $31.94 | 7,034,300 | — | — |
| 2018-08-22 | $31.80 | $33.81 | 5,651,400 | — | — |
| 2018-08-21 | $30.95 | $32.91 | 12,137,500 | — | — |
| 2018-08-20 | $32.64 | $34.70 | 4,781,500 | — | — |
| 2018-08-17 | $31.12 | $33.09 | 7,224,700 | — | — |
| 2018-08-16 | $32.57 | $34.63 | 6,289,400 | — | — |
| 2018-08-15 | $31.90 | $33.92 | 7,143,100 | — | — |
| 2018-08-14 | $33.42 | $35.53 | 5,521,700 | — | — |
| 2018-08-13 | $33.77 | $35.91 | 8,063,000 | — | — |
| 2018-08-10 | $34.60 | $36.79 | 3,139,300 | — | — |
| 2018-08-09 | $34.78 | $36.98 | 4,053,200 | — | — |
| 2018-08-08 | $33.84 | $35.98 | 3,233,000 | — | — |
| 2018-08-07 | $34.02 | $36.17 | 6,213,500 | — | — |
| 2018-08-06 | $32.58 | $34.64 | 1,754,600 | — | — |
| 2018-08-03 | $32.45 | $34.50 | 3,915,300 | — | — |
| 2018-08-02 | $32.98 | $35.07 | 3,587,100 | — | — |
| 2018-08-01 | $32.94 | $35.02 | 4,786,700 | — | — |
| 2018-07-31 | $31.99 | $34.01 | 8,787,200 | — | — |
| 2018-07-30 | $32.69 | $34.76 | 11,027,200 | — | — |
| 2018-07-27 | $34.42 | $36.60 | 9,993,400 | — | — |
| 2018-07-26 | $35.89 | $38.16 | 18,623,100 | — | — |
| 2018-07-25 | $40.82 | $43.40 | 4,651,200 | — | — |
| 2018-07-24 | $39.79 | $42.31 | 5,050,300 | — | — |
| 2018-07-23 | $39.76 | $42.28 | 2,377,700 | — | — |
| 2018-07-20 | $40.27 | $42.82 | 2,323,300 | — | — |
| 2018-07-19 | $40.80 | $43.38 | 3,432,500 | — | — |
| 2018-07-18 | $41.15 | $43.75 | 6,824,700 | — | — |
| 2018-07-17 | $38.90 | $41.36 | 1,233,900 | — | — |
| 2018-07-16 | $38.51 | $40.95 | 1,813,600 | — | — |
| 2018-07-13 | $38.60 | $41.04 | 1,713,200 | — | — |
| 2018-07-12 | $39.06 | $41.53 | 2,989,800 | — | — |
| 2018-07-11 | $37.76 | $40.15 | 1,863,600 | — | — |
| 2018-07-10 | $37.83 | $40.22 | 2,577,700 | — | — |
| 2018-07-09 | $38.61 | $41.05 | 2,721,800 | — | — |
| 2018-07-06 | $38.11 | $40.52 | 3,131,200 | — | — |
| 2018-07-05 | $37.02 | $39.36 | 4,606,400 | — | — |
| 2018-07-03 | $38.86 | $41.32 | 3,622,600 | — | — |
| 2018-07-02 | $37.94 | $40.34 | 4,263,500 | — | — |
| 2018-06-29 | $36.80 | $39.13 | 5,071,700 | — | — |
| 2018-06-28 | $37.66 | $40.04 | 4,377,700 | — | — |
| 2018-06-27 | $36.54 | $38.85 | 4,569,700 | — | — |
| 2018-06-26 | $37.48 | $39.85 | 5,626,800 | — | — |
| 2018-06-25 | $37.15 | $39.50 | 10,254,900 | — | — |
| 2018-06-22 | $39.24 | $41.72 | 3,644,500 | — | — |
| 2018-06-21 | $39.37 | $41.86 | 3,996,900 | — | — |
| 2018-06-20 | $39.78 | $42.30 | 4,071,700 | — | — |
| 2018-06-19 | $40.22 | $42.76 | 3,954,700 | — | — |
| 2018-06-18 | $40.18 | $42.72 | 5,771,300 | — | — |
| 2018-06-15 | $38.74 | $41.19 | 11,157,000 | — | — |
| 2018-06-14 | $40.48 | $43.04 | 15,967,200 | — | — |
| 2018-06-13 | $41.11 | $43.71 | 43,225,600 | — | — |
| 2018-06-12 | $45.65 | $48.54 | 5,622,700 | — | — |
| 2018-06-11 | $45.87 | $48.77 | 3,406,000 | — | — |
| 2018-06-08 | $46.80 | $49.76 | 4,217,800 | — | — |
| 2018-06-07 | $44.69 | $47.52 | 2,772,300 | — | — |
| 2018-06-06 | $44.82 | $47.66 | 4,503,400 | — | — |
| 2018-06-05 | $43.70 | $46.46 | 3,721,800 | — | — |
| 2018-06-04 | $41.79 | $44.43 | 6,847,900 | — | — |
| 2018-06-01 | $42.84 | $45.55 | 4,100,800 | — | — |
| 2018-05-31 | $42.46 | $45.15 | 4,957,600 | — | — |
| 2018-05-30 | $42.45 | $45.14 | 3,791,400 | — | — |
| 2018-05-29 | $42.66 | $45.36 | 3,847,900 | — | — |
| 2018-05-25 | $42.97 | $45.69 | 3,098,100 | — | — |
| 2018-05-24 | $43.24 | $45.98 | 4,829,400 | — | — |
| 2018-05-23 | $43.73 | $46.50 | 3,116,000 | — | — |
| 2018-05-22 | $42.63 | $45.33 | 2,621,600 | — | — |
| 2018-05-21 | $42.60 | $45.29 | 2,407,600 | — | — |
| 2018-05-18 | $41.47 | $44.09 | 3,487,800 | — | — |
| 2018-05-17 | $40.93 | $43.52 | 2,193,100 | — | — |
| 2018-05-16 | $40.90 | $43.49 | 2,263,000 | — | — |
| 2018-05-15 | $40.72 | $43.30 | 2,510,400 | — | — |
| 2018-05-14 | $40.62 | $43.19 | 2,112,300 | — | — |
| 2018-05-11 | $41.10 | $43.70 | 2,829,300 | — | — |
| 2018-05-10 | $42.00 | $44.66 | 4,093,600 | — | — |
| 2018-05-09 | $40.00 | $42.53 | 3,516,500 | — | — |
| 2018-05-08 | $39.35 | $41.84 | 2,253,700 | — | — |
| 2018-05-07 | $38.65 | $41.10 | 4,361,400 | — | — |
| 2018-05-04 | $37.26 | $39.62 | 4,164,400 | — | — |
| 2018-05-03 | $37.22 | $39.57 | 3,211,100 | — | — |
| 2018-05-02 | $36.18 | $38.47 | 2,344,100 | — | — |
| 2018-05-01 | $36.55 | $38.86 | 1,438,300 | — | — |
| 2018-04-30 | $36.42 | $38.72 | 2,848,000 | — | — |
| 2018-04-27 | $35.90 | $38.17 | 3,237,600 | — | — |
| 2018-04-26 | $36.66 | $38.98 | 5,313,800 | — | — |
| 2018-04-25 | $35.43 | $37.67 | 5,386,900 | — | — |
| 2018-04-24 | $36.91 | $39.24 | 6,992,700 | — | — |
| 2018-04-23 | $35.70 | $37.96 | 3,840,300 | — | — |
| 2018-04-20 | $36.92 | $39.26 | 2,606,500 | — | — |
| 2018-04-19 | $37.13 | $39.48 | 5,580,400 | — | — |
| 2018-04-18 | $36.57 | $38.88 | 2,356,300 | — | — |
| 2018-04-17 | $36.21 | $38.50 | 4,058,700 | — | — |
| 2018-04-16 | $35.84 | $38.11 | 2,143,200 | — | — |
| 2018-04-13 | $36.32 | $38.62 | 2,601,300 | — | — |
| 2018-04-12 | $37.88 | $40.28 | 2,412,200 | — | — |
| 2018-04-11 | $37.21 | $39.56 | 2,136,300 | — | — |
| 2018-04-10 | $36.87 | $39.20 | 3,923,100 | — | — |
| 2018-04-09 | $36.18 | $38.47 | 4,978,600 | — | — |
| 2018-04-06 | $34.92 | $37.13 | 3,540,300 | — | — |
| 2018-04-05 | $35.27 | $37.50 | 4,096,600 | — | — |
| 2018-04-04 | $35.03 | $37.25 | 4,644,500 | — | — |
| 2018-04-03 | $34.97 | $37.18 | 4,586,300 | — | — |
| 2018-04-02 | $35.54 | $37.79 | 3,090,200 | — | — |
| 2018-03-29 | $37.09 | $39.44 | 3,503,100 | — | — |
| 2018-03-28 | $36.88 | $39.21 | 4,214,400 | — | — |
| 2018-03-27 | $37.09 | $39.44 | 3,086,000 | — | — |
| 2018-03-26 | $37.39 | $39.76 | 3,752,600 | — | — |
| 2018-03-23 | $36.93 | $39.27 | 4,450,300 | — | — |
| 2018-03-22 | $37.74 | $40.13 | 5,266,800 | — | — |
| 2018-03-21 | $39.37 | $41.86 | 4,980,000 | — | — |
| 2018-03-20 | $41.23 | $43.84 | 6,357,200 | — | — |
| 2018-03-19 | $38.97 | $41.44 | 2,792,800 | — | — |
| 2018-03-16 | $38.32 | $40.74 | 7,507,300 | — | — |
| 2018-03-15 | $38.97 | $41.44 | 2,868,700 | — | — |
| 2018-03-14 | $38.71 | $41.16 | 3,053,800 | — | — |
| 2018-03-13 | $38.00 | $40.40 | 4,402,800 | — | — |
| 2018-03-12 | $38.58 | $41.02 | 3,269,500 | — | — |
| 2018-03-09 | $39.00 | $41.47 | 4,552,300 | — | — |
| 2018-03-08 | $37.44 | $39.81 | 3,496,200 | — | — |
| 2018-03-07 | $36.50 | $38.81 | 5,390,100 | — | — |
| 2018-03-06 | $36.07 | $38.35 | 2,075,200 | — | — |
| 2018-03-05 | $36.01 | $38.29 | 5,701,500 | — | — |
| 2018-03-02 | $36.10 | $38.38 | 5,882,900 | — | — |
| 2018-03-01 | $35.67 | $37.93 | 9,816,700 | — | — |
| 2018-02-28 | $37.76 | $40.15 | 7,500,900 | — | — |
| 2018-02-27 | $36.70 | $39.02 | 7,454,300 | — | — |
| 2018-02-26 | $36.81 | $39.14 | 19,136,300 | — | — |
| 2018-02-23 | $38.85 | $41.31 | 5,618,600 | — | — |
| 2018-02-22 | $36.75 | $39.07 | 3,911,900 | — | — |
| 2018-02-21 | $35.45 | $37.69 | 4,113,300 | — | — |
| 2018-02-20 | $36.08 | $38.36 | 5,055,600 | — | — |
| 2018-02-16 | $35.72 | $37.98 | 4,510,800 | — | — |
| 2018-02-15 | $35.15 | $37.37 | 7,153,500 | — | — |
| 2018-02-14 | $33.31 | $35.42 | 3,667,800 | — | — |
| 2018-02-13 | $32.46 | $34.51 | 4,795,900 | — | — |
| 2018-02-12 | $31.09 | $33.06 | 2,549,400 | — | — |
| 2018-02-09 | $30.46 | $32.39 | 6,056,700 | — | — |
| 2018-02-08 | $28.67 | $30.48 | 6,565,000 | — | — |
| 2018-02-07 | $31.92 | $33.94 | 3,500,800 | — | — |
| 2018-02-06 | $31.79 | $33.80 | 6,046,100 | — | — |
| 2018-02-05 | $31.67 | $33.67 | 5,412,400 | — | — |
| 2018-02-02 | $31.52 | $33.51 | 3,777,200 | — | — |
| 2018-02-01 | $32.20 | $34.24 | 3,972,600 | — | — |
| 2018-01-31 | $32.57 | $34.63 | 2,883,400 | — | — |
| 2018-01-30 | $32.45 | $34.50 | 3,034,000 | — | — |
| 2018-01-29 | $32.75 | $34.82 | 8,930,900 | — | — |
| 2018-01-26 | $34.00 | $36.15 | 9,592,000 | — | — |
| 2018-01-25 | $33.56 | $35.68 | 22,004,100 | — | — |
| 2018-01-24 | $28.51 | $30.31 | 8,355,300 | — | — |
| 2018-01-23 | $27.91 | $29.68 | 10,812,700 | — | — |
| 2018-01-22 | $28.66 | $30.47 | 6,801,900 | — | — |
| 2018-01-19 | $28.99 | $30.82 | 5,522,900 | — | — |
| 2018-01-18 | $29.73 | $31.61 | 6,728,500 | — | — |
| 2018-01-17 | $29.72 | $31.60 | 8,478,000 | — | — |
| 2018-01-16 | $28.36 | $30.15 | 14,241,200 | — | — |
| 2018-01-12 | $31.08 | $33.05 | 7,907,000 | — | — |
| 2018-01-11 | $32.40 | $34.45 | 2,974,700 | — | — |
| 2018-01-10 | $33.26 | $35.36 | 2,312,900 | — | — |
| 2018-01-09 | $33.19 | $35.29 | 5,398,000 | — | — |
| 2018-01-08 | $32.61 | $34.67 | 6,137,200 | — | — |
| 2018-01-05 | $32.62 | $34.68 | 3,588,500 | — | — |
| 2018-01-04 | $32.57 | $34.63 | 7,656,600 | — | — |
| 2018-01-03 | $31.84 | $33.85 | 6,263,700 | — | — |
| 2018-01-02 | $30.27 | $32.18 | 4,776,800 | — | — |