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
- 1988-11-02 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 | $19.28 | $51.55 | 6,924,800 | — | — |
| 2018-12-28 | $19.51 | $52.16 | 8,565,000 | — | — |
| 2018-12-27 | $19.30 | $51.60 | 8,466,900 | — | — |
| 2018-12-26 | $19.56 | $52.30 | 9,169,400 | — | — |
| 2018-12-24 | $19.17 | $51.26 | 5,304,000 | — | — |
| 2018-12-21 | $19.35 | $51.74 | 20,478,200 | — | — |
| 2018-12-20 | $20.00 | $53.47 | 11,927,500 | — | — |
| 2018-12-19 | $19.80 | $52.94 | 10,357,500 | — | — |
| 2018-12-18 | $19.84 | $53.05 | 8,344,500 | — | — |
| 2018-12-17 | $20.01 | $53.50 | 9,965,100 | — | — |
| 2018-12-14 | $20.12 | $53.80 | 7,582,500 | — | — |
| 2018-12-13 | $20.09 | $53.72 | 7,939,600 | — | — |
| 2018-12-12 | $20.44 | $54.65 | 8,724,300 | — | — |
| 2018-12-11 | $20.11 | $53.77 | 8,807,700 | — | — |
| 2018-12-10 | $20.14 | $53.85 | 8,529,600 | — | — |
| 2018-12-07 | $20.48 | $54.76 | 7,508,700 | — | — |
| 2018-12-06 | $20.75 | $55.48 | 7,955,200 | — | — |
| 2018-12-04 | $20.72 | $55.40 | 7,870,100 | — | — |
| 2018-12-03 | $21.26 | $56.84 | 6,918,500 | — | — |
| 2018-11-30 | $21.49 | $57.46 | 8,275,200 | — | — |
| 2018-11-29 | $21.31 | $56.98 | 8,642,700 | — | — |
| 2018-11-28 | $21.69 | $57.99 | 12,939,500 | — | — |
| 2018-11-27 | $21.24 | $56.79 | 15,333,800 | — | — |
| 2018-11-26 | $20.91 | $55.91 | 16,211,300 | — | — |
| 2018-11-23 | $19.72 | $52.73 | 5,448,300 | — | — |
| 2018-11-21 | $19.52 | $52.19 | 7,544,700 | — | — |
| 2018-11-20 | $19.51 | $50.71 | 8,520,600 | — | — |
| 2018-11-19 | $19.83 | $51.54 | 8,167,600 | — | — |
| 2018-11-16 | $19.60 | $50.94 | 6,532,400 | — | — |
| 2018-11-15 | $19.87 | $51.64 | 10,265,900 | — | — |
| 2018-11-14 | $20.37 | $52.94 | 14,130,900 | — | — |
| 2018-11-13 | $20.08 | $52.19 | 11,543,700 | — | — |
| 2018-11-12 | $18.59 | $48.32 | 6,524,400 | — | — |
| 2018-11-09 | $18.79 | $48.84 | 6,041,700 | — | — |
| 2018-11-08 | $19.09 | $49.62 | 7,163,700 | — | — |
| 2018-11-07 | $19.51 | $50.71 | 12,454,500 | — | — |
| 2018-11-06 | $19.13 | $49.72 | 8,453,500 | — | — |
| 2018-11-05 | $19.71 | $51.23 | 5,577,700 | — | — |
| 2018-11-02 | $19.45 | $50.55 | 10,616,500 | — | — |
| 2018-11-01 | $19.80 | $51.46 | 6,416,800 | — | — |
| 2018-10-31 | $18.93 | $49.20 | 6,976,900 | — | — |
| 2018-10-30 | $18.86 | $49.02 | 7,392,200 | — | — |
| 2018-10-29 | $18.79 | $48.84 | 7,036,900 | — | — |
| 2018-10-26 | $18.62 | $48.39 | 8,748,600 | — | — |
| 2018-10-25 | $18.91 | $49.15 | 7,652,400 | — | — |
| 2018-10-24 | $18.89 | $49.10 | 7,839,300 | — | — |
| 2018-10-23 | $19.36 | $50.32 | 10,464,000 | — | — |
| 2018-10-22 | $19.59 | $50.92 | 7,389,900 | — | — |
| 2018-10-19 | $20.20 | $52.50 | 6,267,000 | — | — |
| 2018-10-18 | $19.91 | $51.75 | 6,307,900 | — | — |
| 2018-10-17 | $20.19 | $52.47 | 7,465,400 | — | — |
| 2018-10-16 | $20.35 | $52.89 | 6,357,700 | — | — |
| 2018-10-15 | $20.36 | $52.92 | 8,127,000 | — | — |
| 2018-10-12 | $19.99 | $51.95 | 8,675,900 | — | — |
| 2018-10-11 | $19.95 | $51.85 | 8,837,800 | — | — |
| 2018-10-10 | $20.08 | $52.19 | 8,821,900 | — | — |
| 2018-10-09 | $19.84 | $51.56 | 8,900,100 | — | — |
| 2018-10-08 | $20.36 | $52.92 | 14,052,500 | — | — |
| 2018-10-05 | $21.08 | $54.79 | 11,323,000 | — | — |
| 2018-10-04 | $21.20 | $55.10 | 13,923,600 | — | — |
| 2018-10-03 | $21.26 | $55.26 | 13,561,700 | — | — |
| 2018-10-02 | $21.11 | $54.87 | 17,379,900 | — | — |
| 2018-10-01 | $21.43 | $55.70 | 12,410,200 | — | — |
| 2018-09-28 | $21.70 | $56.40 | 6,906,900 | — | — |
| 2018-09-27 | $22.25 | $57.83 | 6,600,100 | — | — |
| 2018-09-26 | $22.20 | $57.70 | 10,799,900 | — | — |
| 2018-09-25 | $22.54 | $58.58 | 11,630,700 | — | — |
| 2018-09-24 | $22.65 | $58.87 | 4,870,900 | — | — |
| 2018-09-21 | $22.81 | $59.28 | 6,747,600 | — | — |
| 2018-09-20 | $22.62 | $58.79 | 5,967,600 | — | — |
| 2018-09-19 | $22.54 | $58.58 | 4,760,800 | — | — |
| 2018-09-18 | $22.55 | $58.61 | 4,854,400 | — | — |
| 2018-09-17 | $22.36 | $58.11 | 4,784,800 | — | — |
| 2018-09-14 | $22.23 | $57.78 | 5,723,500 | — | — |
| 2018-09-13 | $22.27 | $57.88 | 6,053,000 | — | — |
| 2018-09-12 | $21.94 | $57.02 | 5,850,900 | — | — |
| 2018-09-11 | $21.80 | $56.66 | 5,356,600 | — | — |
| 2018-09-10 | $21.65 | $56.27 | 5,253,000 | — | — |
| 2018-09-07 | $21.45 | $55.75 | 5,507,300 | — | — |
| 2018-09-06 | $21.49 | $55.85 | 8,063,200 | — | — |
| 2018-09-05 | $21.30 | $55.36 | 14,944,500 | — | — |
| 2018-09-04 | $21.25 | $55.23 | 10,116,000 | — | — |
| 2018-08-31 | $21.61 | $56.17 | 19,188,600 | — | — |
| 2018-08-30 | $21.88 | $56.87 | 8,710,700 | — | — |
| 2018-08-29 | $22.98 | $59.73 | 6,044,600 | — | — |
| 2018-08-28 | $22.88 | $59.47 | 3,859,400 | — | — |
| 2018-08-27 | $23.10 | $60.04 | 3,454,200 | — | — |
| 2018-08-24 | $22.83 | $59.34 | 3,678,400 | — | — |
| 2018-08-23 | $22.84 | $59.36 | 3,479,600 | — | — |
| 2018-08-22 | $23.14 | $60.14 | 3,851,200 | — | — |
| 2018-08-21 | $23.17 | $60.22 | 3,847,500 | — | — |
| 2018-08-20 | $22.95 | $59.65 | 4,401,300 | — | — |
| 2018-08-17 | $22.78 | $59.21 | 3,668,900 | — | — |
| 2018-08-16 | $22.85 | $59.39 | 5,969,100 | — | — |
| 2018-08-15 | $22.73 | $59.08 | 7,332,500 | — | — |
| 2018-08-14 | $23.17 | $60.22 | 5,253,900 | — | — |
| 2018-08-13 | $23.47 | $61.00 | 4,238,700 | — | — |
| 2018-08-10 | $23.70 | $61.60 | 5,330,300 | — | — |
| 2018-08-09 | $24.23 | $62.97 | 3,106,300 | — | — |
| 2018-08-08 | $24.37 | $63.34 | 1,819,500 | — | — |
| 2018-08-07 | $24.40 | $63.42 | 2,492,500 | — | — |
| 2018-08-06 | $24.34 | $63.26 | 3,017,800 | — | — |
| 2018-08-03 | $24.35 | $63.29 | 4,428,700 | — | — |
| 2018-08-02 | $24.00 | $62.38 | 4,496,300 | — | — |
| 2018-08-01 | $24.43 | $63.49 | 2,910,300 | — | — |
| 2018-07-31 | $24.55 | $63.81 | 4,194,400 | — | — |
| 2018-07-30 | $24.89 | $64.69 | 12,974,000 | — | — |
| 2018-07-27 | $23.81 | $61.88 | 3,902,900 | — | — |
| 2018-07-26 | $23.47 | $61.00 | 5,004,900 | — | — |
| 2018-07-25 | $23.50 | $61.08 | 7,910,000 | — | — |
| 2018-07-24 | $23.68 | $61.55 | 4,110,600 | — | — |
| 2018-07-23 | $23.50 | $61.08 | 2,822,500 | — | — |
| 2018-07-20 | $23.45 | $60.95 | 7,198,400 | — | — |
| 2018-07-19 | $23.28 | $60.51 | 6,667,100 | — | — |
| 2018-07-18 | $23.68 | $61.55 | 5,658,100 | — | — |
| 2018-07-17 | $23.88 | $62.06 | 3,738,800 | — | — |
| 2018-07-16 | $24.22 | $62.95 | 3,123,400 | — | — |
| 2018-07-13 | $24.16 | $62.79 | 4,639,000 | — | — |
| 2018-07-12 | $24.36 | $63.31 | 3,112,400 | — | — |
| 2018-07-11 | $24.29 | $63.13 | 5,211,100 | — | — |
| 2018-07-10 | $25.22 | $65.55 | 2,394,400 | — | — |
| 2018-07-09 | $25.20 | $65.50 | 3,230,300 | — | — |
| 2018-07-06 | $25.32 | $65.81 | 3,839,000 | — | — |
| 2018-07-05 | $24.98 | $64.92 | 3,496,800 | — | — |
| 2018-07-03 | $24.56 | $63.83 | 2,453,300 | — | — |
| 2018-07-02 | $24.24 | $63.00 | 2,829,000 | — | — |
| 2018-06-29 | $24.31 | $63.18 | 3,101,100 | — | — |
| 2018-06-28 | $24.24 | $63.00 | 2,503,800 | — | — |
| 2018-06-27 | $24.04 | $62.48 | 4,280,000 | — | — |
| 2018-06-26 | $24.31 | $63.18 | 3,623,100 | — | — |
| 2018-06-25 | $24.54 | $63.78 | 3,486,700 | — | — |
| 2018-06-22 | $24.87 | $64.64 | 3,069,500 | — | — |
| 2018-06-21 | $24.47 | $63.60 | 2,490,400 | — | — |
| 2018-06-20 | $24.59 | $63.91 | 3,551,100 | — | — |
| 2018-06-19 | $24.51 | $63.70 | 4,042,400 | — | — |
| 2018-06-18 | $24.49 | $63.65 | 4,339,900 | — | — |
| 2018-06-15 | $24.74 | $64.30 | 4,800,600 | — | — |
| 2018-06-14 | $24.98 | $64.92 | 4,100,700 | — | — |
| 2018-06-13 | $24.69 | $64.17 | 7,663,000 | — | — |
| 2018-06-12 | $25.26 | $65.65 | 4,215,100 | — | — |
| 2018-06-11 | $25.35 | $65.89 | 3,022,600 | — | — |
| 2018-06-08 | $25.21 | $65.52 | 3,457,400 | — | — |
| 2018-06-07 | $25.18 | $65.44 | 7,730,300 | — | — |
| 2018-06-06 | $26.52 | $65.75 | 6,358,200 | — | — |
| 2018-06-05 | $26.24 | $65.05 | 2,966,000 | — | — |
| 2018-06-04 | $26.41 | $65.47 | 4,038,200 | — | — |
| 2018-06-01 | $26.25 | $65.08 | 3,237,400 | — | — |
| 2018-05-31 | $25.93 | $64.28 | 4,255,600 | — | — |
| 2018-05-30 | $26.17 | $64.88 | 3,434,500 | — | — |
| 2018-05-29 | $25.91 | $64.23 | 3,776,200 | — | — |
| 2018-05-25 | $26.16 | $64.85 | 2,916,500 | — | — |
| 2018-05-24 | $26.30 | $65.20 | 5,631,700 | — | — |
| 2018-05-23 | $26.59 | $65.92 | 5,612,300 | — | — |
| 2018-05-22 | $26.94 | $66.79 | 5,456,200 | — | — |
| 2018-05-21 | $26.54 | $65.79 | 2,928,700 | — | — |
| 2018-05-18 | $26.41 | $65.47 | 5,969,200 | — | — |
| 2018-05-17 | $26.61 | $65.97 | 4,696,300 | — | — |
| 2018-05-16 | $26.60 | $65.94 | 7,045,000 | — | — |
| 2018-05-15 | $27.04 | $67.03 | 7,718,000 | — | — |
| 2018-05-14 | $28.37 | $70.33 | 3,889,400 | — | — |
| 2018-05-11 | $28.77 | $71.32 | 2,623,500 | — | — |
| 2018-05-10 | $28.78 | $71.35 | 2,769,900 | — | — |
| 2018-05-09 | $28.80 | $71.40 | 3,179,300 | — | — |
| 2018-05-08 | $28.56 | $70.80 | 3,777,300 | — | — |
| 2018-05-07 | $28.84 | $71.50 | 2,245,700 | — | — |
| 2018-05-04 | $28.85 | $71.52 | 3,179,500 | — | — |
| 2018-05-03 | $28.99 | $71.87 | 3,243,200 | — | — |
| 2018-05-02 | $29.12 | $72.19 | 2,638,800 | — | — |
| 2018-05-01 | $29.13 | $72.22 | 1,943,600 | — | — |
| 2018-04-30 | $29.41 | $72.91 | 2,676,600 | — | — |
| 2018-04-27 | $29.51 | $73.16 | 3,732,700 | — | — |
| 2018-04-26 | $29.93 | $74.20 | 2,363,000 | — | — |
| 2018-04-25 | $29.58 | $73.33 | 2,407,900 | — | — |
| 2018-04-24 | $29.84 | $73.98 | 3,123,300 | — | — |
| 2018-04-23 | $30.07 | $74.55 | 2,881,500 | — | — |
| 2018-04-20 | $29.74 | $73.73 | 5,931,900 | — | — |
| 2018-04-19 | $29.46 | $73.03 | 2,811,000 | — | — |
| 2018-04-18 | $29.74 | $73.73 | 4,698,200 | — | — |
| 2018-04-17 | $29.83 | $73.95 | 2,756,700 | — | — |
| 2018-04-16 | $30.00 | $74.37 | 2,638,100 | — | — |
| 2018-04-13 | $29.77 | $73.80 | 2,216,500 | — | — |
| 2018-04-12 | $29.74 | $73.73 | 2,063,600 | — | — |
| 2018-04-11 | $29.41 | $72.91 | 2,852,100 | — | — |
| 2018-04-10 | $29.41 | $72.91 | 2,863,500 | — | — |
| 2018-04-09 | $28.95 | $71.77 | 2,303,400 | — | — |
| 2018-04-06 | $28.82 | $71.45 | 3,569,100 | — | — |
| 2018-04-05 | $28.78 | $71.35 | 3,313,300 | — | — |
| 2018-04-04 | $28.31 | $70.18 | 3,145,600 | — | — |
| 2018-04-03 | $27.68 | $68.62 | 2,301,900 | — | — |
| 2018-04-02 | $27.42 | $67.98 | 2,672,600 | — | — |
| 2018-03-29 | $27.82 | $68.97 | 2,770,600 | — | — |
| 2018-03-28 | $27.67 | $68.60 | 3,483,600 | — | — |
| 2018-03-27 | $27.59 | $68.40 | 3,592,500 | — | — |
| 2018-03-26 | $27.85 | $69.04 | 2,961,000 | — | — |
| 2018-03-23 | $27.41 | $67.95 | 3,845,900 | — | — |
| 2018-03-22 | $27.36 | $67.83 | 4,927,300 | — | — |
| 2018-03-21 | $28.17 | $69.84 | 3,730,200 | — | — |
| 2018-03-20 | $27.93 | $69.24 | 2,543,200 | — | — |
| 2018-03-19 | $28.28 | $70.11 | 2,488,300 | — | — |
| 2018-03-16 | $28.50 | $70.65 | 3,102,200 | — | — |
| 2018-03-15 | $28.44 | $70.50 | 2,897,300 | — | — |
| 2018-03-14 | $28.74 | $71.25 | 2,403,100 | — | — |
| 2018-03-13 | $28.64 | $71.00 | 3,969,000 | — | — |
| 2018-03-12 | $29.04 | $71.99 | 1,744,000 | — | — |
| 2018-03-09 | $29.04 | $71.99 | 1,577,900 | — | — |
| 2018-03-08 | $28.96 | $71.79 | 2,732,900 | — | — |
| 2018-03-07 | $28.63 | $70.98 | 2,890,200 | — | — |
| 2018-03-06 | $28.56 | $70.80 | 1,846,200 | — | — |
| 2018-03-05 | $28.36 | $70.31 | 2,496,800 | — | — |
| 2018-03-02 | $28.05 | $69.54 | 2,914,200 | — | — |
| 2018-03-01 | $27.91 | $69.19 | 4,278,300 | — | — |
| 2018-02-28 | $28.31 | $70.18 | 2,196,100 | — | — |
| 2018-02-27 | $28.58 | $70.85 | 2,299,900 | — | — |
| 2018-02-26 | $29.13 | $72.22 | 1,928,300 | — | — |
| 2018-02-23 | $28.96 | $71.79 | 2,769,300 | — | — |
| 2018-02-22 | $28.36 | $70.31 | 2,286,700 | — | — |
| 2018-02-21 | $28.25 | $70.03 | 3,938,100 | — | — |
| 2018-02-20 | $28.65 | $71.03 | 3,431,700 | — | — |
| 2018-02-16 | $28.98 | $71.84 | 3,070,700 | — | — |
| 2018-02-15 | $28.75 | $71.27 | 2,871,800 | — | — |
| 2018-02-14 | $28.47 | $70.58 | 3,748,800 | — | — |
| 2018-02-13 | $28.32 | $70.21 | 3,934,700 | — | — |
| 2018-02-12 | $28.45 | $70.53 | 4,570,400 | — | — |
| 2018-02-09 | $28.54 | $70.75 | 8,580,700 | — | — |
| 2018-02-08 | $28.40 | $70.41 | 7,896,900 | — | — |
| 2018-02-07 | $29.39 | $72.86 | 6,541,800 | — | — |
| 2018-02-06 | $29.62 | $73.43 | 10,301,800 | — | — |
| 2018-02-05 | $29.11 | $72.17 | 9,407,900 | — | — |
| 2018-02-02 | $31.05 | $76.98 | 7,957,400 | — | — |
| 2018-02-01 | $30.81 | $76.38 | 6,271,000 | — | — |
| 2018-01-31 | $32.22 | $79.88 | 2,314,800 | — | — |
| 2018-01-30 | $32.06 | $79.48 | 2,195,300 | — | — |
| 2018-01-29 | $32.09 | $79.55 | 1,765,200 | — | — |
| 2018-01-26 | $32.40 | $80.32 | 1,821,400 | — | — |
| 2018-01-25 | $32.20 | $79.83 | 2,229,100 | — | — |
| 2018-01-24 | $32.37 | $80.25 | 2,318,100 | — | — |
| 2018-01-23 | $32.32 | $80.12 | 2,320,400 | — | — |
| 2018-01-22 | $32.16 | $79.73 | 2,695,000 | — | — |
| 2018-01-19 | $31.58 | $78.29 | 2,934,400 | — | — |
| 2018-01-18 | $31.58 | $78.29 | 6,603,600 | — | — |
| 2018-01-17 | $31.32 | $77.64 | 11,250,100 | — | — |
| 2018-01-16 | $32.33 | $80.15 | 3,375,000 | — | — |
| 2018-01-12 | $31.93 | $79.16 | 2,897,400 | — | — |
| 2018-01-11 | $31.44 | $77.94 | 3,305,300 | — | — |
| 2018-01-10 | $31.65 | $78.46 | 3,677,200 | — | — |
| 2018-01-09 | $32.60 | $80.82 | 1,969,300 | — | — |
| 2018-01-08 | $32.67 | $80.99 | 2,622,500 | — | — |
| 2018-01-05 | $32.58 | $80.77 | 1,978,600 | — | — |
| 2018-01-04 | $32.31 | $80.10 | 1,779,800 | — | — |
| 2018-01-03 | $31.99 | $79.31 | 2,175,600 | — | — |
| 2018-01-02 | $32.20 | $79.83 | 2,413,800 | — | — |