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
- 2005-07-08 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 | $24.74 | $24.74 | 4,095,800 | — | — |
| 2018-12-28 | $24.64 | $24.64 | 3,404,300 | — | — |
| 2018-12-27 | $24.78 | $24.78 | 3,505,800 | — | — |
| 2018-12-26 | $25.55 | $25.55 | 3,324,300 | — | — |
| 2018-12-24 | $24.47 | $24.47 | 2,378,200 | — | — |
| 2018-12-21 | $25.05 | $25.05 | 6,623,200 | — | — |
| 2018-12-20 | $25.86 | $25.86 | 6,556,700 | — | — |
| 2018-12-19 | $26.88 | $26.88 | 6,556,800 | — | — |
| 2018-12-18 | $26.90 | $26.90 | 4,519,800 | — | — |
| 2018-12-17 | $27.52 | $27.52 | 3,995,900 | — | — |
| 2018-12-14 | $27.97 | $27.97 | 4,358,300 | — | — |
| 2018-12-13 | $27.97 | $27.97 | 4,386,700 | — | — |
| 2018-12-12 | $28.38 | $28.38 | 4,334,500 | — | — |
| 2018-12-11 | $27.94 | $27.94 | 3,560,300 | — | — |
| 2018-12-10 | $28.37 | $28.37 | 4,953,200 | — | — |
| 2018-12-07 | $28.93 | $28.93 | 6,862,100 | — | — |
| 2018-12-06 | $29.15 | $29.15 | 6,958,600 | — | — |
| 2018-12-04 | $27.98 | $27.98 | 8,598,700 | — | — |
| 2018-12-03 | $28.20 | $28.20 | 13,947,700 | — | — |
| 2018-11-30 | $30.72 | $30.72 | 5,420,600 | — | — |
| 2018-11-29 | $31.63 | $31.63 | 3,442,100 | — | — |
| 2018-11-28 | $31.31 | $31.31 | 3,262,200 | — | — |
| 2018-11-27 | $30.13 | $30.13 | 2,829,600 | — | — |
| 2018-11-26 | $30.14 | $30.14 | 2,822,700 | — | — |
| 2018-11-23 | $30.43 | $30.43 | 1,457,200 | — | — |
| 2018-11-21 | $30.36 | $30.36 | 4,268,000 | — | — |
| 2018-11-20 | $29.51 | $29.51 | 4,520,500 | — | — |
| 2018-11-19 | $30.47 | $30.47 | 4,231,600 | — | — |
| 2018-11-16 | $31.44 | $31.44 | 4,051,700 | — | — |
| 2018-11-15 | $31.76 | $31.76 | 4,002,900 | — | — |
| 2018-11-14 | $31.92 | $31.92 | 5,140,700 | — | — |
| 2018-11-13 | $32.11 | $32.11 | 3,371,800 | — | — |
| 2018-11-12 | $32.41 | $32.41 | 2,849,300 | — | — |
| 2018-11-09 | $32.98 | $32.98 | 4,345,800 | — | — |
| 2018-11-08 | $33.80 | $33.80 | 6,324,900 | — | — |
| 2018-11-07 | $33.08 | $33.08 | 5,708,900 | — | — |
| 2018-11-06 | $33.29 | $33.29 | 3,341,300 | — | — |
| 2018-11-05 | $33.20 | $33.20 | 4,340,200 | — | — |
| 2018-11-02 | $32.31 | $32.31 | 4,540,500 | — | — |
| 2018-11-01 | $33.05 | $33.05 | 4,224,400 | — | — |
| 2018-10-31 | $32.39 | $32.39 | 3,772,500 | — | — |
| 2018-10-30 | $31.25 | $31.25 | 4,244,300 | — | — |
| 2018-10-29 | $30.36 | $30.36 | 4,507,300 | — | — |
| 2018-10-26 | $30.13 | $30.13 | 4,136,800 | — | — |
| 2018-10-25 | $30.94 | $30.94 | 5,258,600 | — | — |
| 2018-10-24 | $29.82 | $29.82 | 6,777,000 | — | — |
| 2018-10-23 | $32.78 | $32.78 | 4,710,800 | — | — |
| 2018-10-22 | $33.38 | $33.38 | 5,151,500 | — | — |
| 2018-10-19 | $33.40 | $33.40 | 4,619,800 | — | — |
| 2018-10-18 | $33.13 | $33.13 | 4,871,700 | — | — |
| 2018-10-17 | $33.05 | $33.05 | 4,962,800 | — | — |
| 2018-10-16 | $33.06 | $33.06 | 4,360,700 | — | — |
| 2018-10-15 | $32.30 | $32.30 | 3,056,400 | — | — |
| 2018-10-12 | $31.76 | $31.76 | 3,479,100 | — | — |
| 2018-10-11 | $31.02 | $31.02 | 4,277,500 | — | — |
| 2018-10-10 | $32.06 | $32.06 | 4,888,100 | — | — |
| 2018-10-09 | $32.36 | $32.36 | 3,269,100 | — | — |
| 2018-10-08 | $33.01 | $33.01 | 3,542,200 | — | — |
| 2018-10-05 | $32.93 | $32.93 | 5,772,700 | — | — |
| 2018-10-04 | $33.15 | $33.15 | 4,463,500 | — | — |
| 2018-10-03 | $33.32 | $33.32 | 3,950,600 | — | — |
| 2018-10-02 | $32.86 | $32.86 | 5,166,600 | — | — |
| 2018-10-01 | $32.42 | $32.42 | 4,763,700 | — | — |
| 2018-09-28 | $32.00 | $32.00 | 3,009,000 | — | — |
| 2018-09-27 | $31.91 | $31.91 | 2,538,700 | — | — |
| 2018-09-26 | $31.51 | $31.51 | 4,793,100 | — | — |
| 2018-09-25 | $31.55 | $31.55 | 3,469,500 | — | — |
| 2018-09-24 | $31.91 | $31.91 | 3,200,900 | — | — |
| 2018-09-21 | $31.80 | $31.80 | 4,985,200 | — | — |
| 2018-09-20 | $32.26 | $32.26 | 3,311,600 | — | — |
| 2018-09-19 | $32.05 | $32.05 | 3,537,500 | — | — |
| 2018-09-18 | $31.58 | $31.58 | 5,192,400 | — | — |
| 2018-09-17 | $32.02 | $32.02 | 3,445,900 | — | — |
| 2018-09-14 | $32.18 | $32.18 | 5,743,100 | — | — |
| 2018-09-13 | $31.84 | $31.84 | 8,329,300 | — | — |
| 2018-09-12 | $30.70 | $30.70 | 8,430,000 | — | — |
| 2018-09-11 | $28.51 | $28.51 | 2,678,500 | — | — |
| 2018-09-10 | $28.30 | $28.30 | 2,586,500 | — | — |
| 2018-09-07 | $27.95 | $27.95 | 3,111,800 | — | — |
| 2018-09-06 | $27.62 | $27.62 | 3,231,500 | — | — |
| 2018-09-05 | $27.46 | $27.46 | 5,589,100 | — | — |
| 2018-09-04 | $27.47 | $27.47 | 3,176,100 | — | — |
| 2018-08-31 | $27.83 | $27.83 | 2,147,700 | — | — |
| 2018-08-30 | $28.18 | $28.18 | 2,069,200 | — | — |
| 2018-08-29 | $28.34 | $28.34 | 2,576,600 | — | — |
| 2018-08-28 | $28.29 | $28.29 | 3,364,400 | — | — |
| 2018-08-27 | $28.77 | $28.77 | 2,476,100 | — | — |
| 2018-08-24 | $28.54 | $28.54 | 2,015,700 | — | — |
| 2018-08-23 | $28.79 | $28.79 | 2,703,000 | — | — |
| 2018-08-22 | $29.07 | $29.07 | 4,106,500 | — | — |
| 2018-08-21 | $29.55 | $29.55 | 6,962,400 | — | — |
| 2018-08-20 | $27.92 | $27.92 | 3,919,400 | — | — |
| 2018-08-17 | $26.95 | $26.95 | 3,073,800 | — | — |
| 2018-08-16 | $26.39 | $26.39 | 2,855,600 | — | — |
| 2018-08-15 | $26.06 | $26.06 | 3,556,700 | — | — |
| 2018-08-14 | $26.42 | $26.42 | 3,913,400 | — | — |
| 2018-08-13 | $25.89 | $25.89 | 2,913,900 | — | — |
| 2018-08-10 | $25.99 | $25.99 | 3,048,400 | — | — |
| 2018-08-09 | $26.10 | $26.10 | 3,708,400 | — | — |
| 2018-08-08 | $25.65 | $25.65 | 4,608,200 | — | — |
| 2018-08-07 | $25.55 | $25.55 | 8,078,600 | — | — |
| 2018-08-06 | $26.92 | $26.92 | 3,913,400 | — | — |
| 2018-08-03 | $27.06 | $27.06 | 3,729,100 | — | — |
| 2018-08-02 | $26.56 | $26.56 | 2,786,400 | — | — |
| 2018-08-01 | $26.22 | $26.22 | 2,404,500 | — | — |
| 2018-07-31 | $26.58 | $26.58 | 2,802,800 | — | — |
| 2018-07-30 | $26.15 | $26.15 | 2,085,700 | — | — |
| 2018-07-27 | $26.03 | $26.03 | 2,494,600 | — | — |
| 2018-07-26 | $26.25 | $26.25 | 2,703,500 | — | — |
| 2018-07-25 | $25.87 | $25.87 | 3,270,600 | — | — |
| 2018-07-24 | $26.07 | $26.07 | 2,822,300 | — | — |
| 2018-07-23 | $26.70 | $26.70 | 2,214,800 | — | — |
| 2018-07-20 | $26.58 | $26.58 | 2,595,600 | — | — |
| 2018-07-19 | $26.69 | $26.69 | 4,411,800 | — | — |
| 2018-07-18 | $26.58 | $26.58 | 2,971,300 | — | — |
| 2018-07-17 | $26.38 | $26.38 | 4,731,200 | — | — |
| 2018-07-16 | $27.35 | $27.35 | 2,569,100 | — | — |
| 2018-07-13 | $27.44 | $27.44 | 2,833,700 | — | — |
| 2018-07-12 | $27.56 | $27.56 | 2,346,300 | — | — |
| 2018-07-11 | $27.67 | $27.67 | 4,688,400 | — | — |
| 2018-07-10 | $28.40 | $28.40 | 3,141,400 | — | — |
| 2018-07-09 | $28.30 | $28.30 | 2,781,400 | — | — |
| 2018-07-06 | $27.87 | $27.87 | 2,739,500 | — | — |
| 2018-07-05 | $27.64 | $27.64 | 3,882,700 | — | — |
| 2018-07-03 | $27.36 | $27.36 | 1,896,800 | — | — |
| 2018-07-02 | $27.42 | $27.42 | 3,969,400 | — | — |
| 2018-06-29 | $27.50 | $27.50 | 4,088,000 | — | — |
| 2018-06-28 | $28.48 | $28.48 | 3,670,900 | — | — |
| 2018-06-27 | $28.19 | $28.19 | 4,710,700 | — | — |
| 2018-06-26 | $27.94 | $27.94 | 6,799,600 | — | — |
| 2018-06-25 | $28.10 | $28.10 | 5,863,300 | — | — |
| 2018-06-22 | $28.12 | $28.12 | 5,448,700 | — | — |
| 2018-06-21 | $27.94 | $27.94 | 6,057,800 | — | — |
| 2018-06-20 | $28.21 | $28.21 | 7,444,300 | — | — |
| 2018-06-19 | $27.55 | $27.55 | 6,021,400 | — | — |
| 2018-06-18 | $27.21 | $27.21 | 7,719,500 | — | — |
| 2018-06-15 | $27.17 | $27.17 | 12,567,100 | — | — |
| 2018-06-14 | $25.50 | $25.50 | 5,015,100 | — | — |
| 2018-06-13 | $24.41 | $24.41 | 10,595,900 | — | — |
| 2018-06-12 | $24.02 | $24.02 | 5,841,000 | — | — |
| 2018-06-11 | $23.89 | $23.89 | 6,169,900 | — | — |
| 2018-06-08 | $23.02 | $23.02 | 5,564,400 | — | — |
| 2018-06-07 | $22.77 | $22.77 | 5,757,700 | — | — |
| 2018-06-06 | $22.36 | $22.36 | 6,774,500 | — | — |
| 2018-06-05 | $21.74 | $21.74 | 6,744,400 | — | — |
| 2018-06-04 | $21.09 | $21.09 | 6,746,100 | — | — |
| 2018-06-01 | $20.95 | $20.95 | 6,303,600 | — | — |
| 2018-05-31 | $21.09 | $21.09 | 7,977,000 | — | — |
| 2018-05-30 | $21.40 | $21.40 | 5,103,200 | — | — |
| 2018-05-29 | $21.90 | $21.90 | 3,358,300 | — | — |
| 2018-05-25 | $22.34 | $22.34 | 2,153,400 | — | — |
| 2018-05-24 | $22.48 | $22.48 | 3,541,300 | — | — |
| 2018-05-23 | $22.57 | $22.57 | 3,726,200 | — | — |
| 2018-05-22 | $23.16 | $23.16 | 4,489,200 | — | — |
| 2018-05-21 | $22.63 | $22.63 | 3,717,100 | — | — |
| 2018-05-18 | $22.57 | $22.57 | 5,861,100 | — | — |
| 2018-05-17 | $23.02 | $23.02 | 7,260,400 | — | — |
| 2018-05-16 | $23.69 | $23.69 | 7,616,800 | — | — |
| 2018-05-15 | $22.96 | $22.96 | 5,618,200 | — | — |
| 2018-05-14 | $23.83 | $23.83 | 6,634,400 | — | — |
| 2018-05-11 | $24.03 | $24.03 | 6,370,100 | — | — |
| 2018-05-10 | $23.82 | $23.82 | 7,515,700 | — | — |
| 2018-05-09 | $22.28 | $22.28 | 8,226,500 | — | — |
| 2018-05-08 | $23.05 | $23.05 | 10,834,900 | — | — |
| 2018-05-07 | $23.39 | $23.39 | 5,459,700 | — | — |
| 2018-05-04 | $23.16 | $23.16 | 7,838,100 | — | — |
| 2018-05-03 | $22.87 | $22.87 | 9,229,900 | — | — |
| 2018-05-02 | $23.58 | $23.58 | 7,724,800 | — | — |
| 2018-05-01 | $24.01 | $24.01 | 4,865,000 | — | — |
| 2018-04-30 | $23.65 | $23.65 | 3,933,600 | — | — |
| 2018-04-27 | $23.95 | $23.95 | 5,760,300 | — | — |
| 2018-04-26 | $24.15 | $24.15 | 4,454,300 | — | — |
| 2018-04-25 | $24.10 | $24.10 | 4,580,300 | — | — |
| 2018-04-24 | $23.94 | $23.94 | 5,833,300 | — | — |
| 2018-04-23 | $23.77 | $23.77 | 5,198,000 | — | — |
| 2018-04-20 | $23.16 | $23.16 | 5,190,100 | — | — |
| 2018-04-19 | $23.38 | $23.38 | 3,914,900 | — | — |
| 2018-04-18 | $23.51 | $23.51 | 3,467,900 | — | — |
| 2018-04-17 | $23.77 | $23.77 | 4,227,800 | — | — |
| 2018-04-16 | $23.40 | $23.40 | 4,079,000 | — | — |
| 2018-04-13 | $22.83 | $22.83 | 4,972,900 | — | — |
| 2018-04-12 | $23.18 | $23.18 | 5,765,000 | — | — |
| 2018-04-11 | $22.55 | $22.55 | 6,434,800 | — | — |
| 2018-04-10 | $22.60 | $22.60 | 4,071,300 | — | — |
| 2018-04-09 | $22.53 | $22.53 | 2,543,800 | — | — |
| 2018-04-06 | $22.62 | $22.62 | 5,525,400 | — | — |
| 2018-04-05 | $22.63 | $22.63 | 4,301,600 | — | — |
| 2018-04-04 | $22.54 | $22.54 | 4,248,700 | — | — |
| 2018-04-03 | $22.03 | $22.03 | 4,369,200 | — | — |
| 2018-04-02 | $21.58 | $21.58 | 6,425,400 | — | — |
| 2018-03-29 | $21.43 | $21.43 | 6,121,100 | — | — |
| 2018-03-28 | $21.17 | $21.17 | 4,578,900 | — | — |
| 2018-03-27 | $21.68 | $21.68 | 4,162,500 | — | — |
| 2018-03-26 | $21.74 | $21.74 | 9,728,400 | — | — |
| 2018-03-23 | $21.08 | $21.08 | 5,049,400 | — | — |
| 2018-03-22 | $21.52 | $21.52 | 11,906,300 | — | — |
| 2018-03-21 | $22.16 | $22.16 | 7,385,700 | — | — |
| 2018-03-20 | $21.99 | $21.99 | 7,741,300 | — | — |
| 2018-03-19 | $22.95 | $22.95 | 3,863,000 | — | — |
| 2018-03-16 | $23.21 | $23.21 | 5,272,400 | — | — |
| 2018-03-15 | $23.40 | $23.40 | 5,132,000 | — | — |
| 2018-03-14 | $24.07 | $24.07 | 3,088,000 | — | — |
| 2018-03-13 | $24.25 | $24.25 | 4,611,200 | — | — |
| 2018-03-12 | $24.42 | $24.42 | 3,819,800 | — | — |
| 2018-03-09 | $24.19 | $24.19 | 5,069,400 | — | — |
| 2018-03-08 | $23.96 | $23.96 | 5,158,100 | — | — |
| 2018-03-07 | $23.94 | $23.94 | 9,295,100 | — | — |
| 2018-03-06 | $24.42 | $24.42 | 5,445,400 | — | — |
| 2018-03-05 | $24.54 | $24.54 | 5,975,800 | — | — |
| 2018-03-02 | $24.67 | $24.67 | 6,557,400 | — | — |
| 2018-03-01 | $24.06 | $24.06 | 5,712,700 | — | — |
| 2018-02-28 | $24.32 | $24.32 | 15,719,900 | — | — |
| 2018-02-27 | $26.04 | $26.04 | 10,644,300 | — | — |
| 2018-02-26 | $25.17 | $25.17 | 7,395,200 | — | — |
| 2018-02-23 | $24.01 | $24.01 | 3,070,800 | — | — |
| 2018-02-22 | $23.80 | $23.80 | 3,738,700 | — | — |
| 2018-02-21 | $24.09 | $24.09 | 3,759,700 | — | — |
| 2018-02-20 | $24.31 | $24.31 | 4,468,400 | — | — |
| 2018-02-16 | $23.86 | $23.86 | 2,951,400 | — | — |
| 2018-02-15 | $24.04 | $24.04 | 3,789,100 | — | — |
| 2018-02-14 | $23.83 | $23.83 | 4,356,400 | — | — |
| 2018-02-13 | $23.53 | $23.53 | 3,807,000 | — | — |
| 2018-02-12 | $23.09 | $23.09 | 3,822,100 | — | — |
| 2018-02-09 | $22.61 | $22.61 | 6,930,400 | — | — |
| 2018-02-08 | $22.87 | $22.87 | 5,046,900 | — | — |
| 2018-02-07 | $23.12 | $23.12 | 5,371,800 | — | — |
| 2018-02-06 | $23.84 | $23.84 | 6,550,000 | — | — |
| 2018-02-05 | $22.78 | $22.78 | 9,456,100 | — | — |
| 2018-02-02 | $23.81 | $23.81 | 7,838,600 | — | — |
| 2018-02-01 | $25.28 | $25.28 | 4,691,300 | — | — |
| 2018-01-31 | $25.07 | $25.07 | 4,630,300 | — | — |
| 2018-01-30 | $24.97 | $24.97 | 6,383,500 | — | — |
| 2018-01-29 | $25.91 | $25.91 | 3,469,700 | — | — |
| 2018-01-26 | $26.04 | $26.04 | 2,620,400 | — | — |
| 2018-01-25 | $25.73 | $25.73 | 3,898,800 | — | — |
| 2018-01-24 | $26.01 | $26.01 | 2,880,900 | — | — |
| 2018-01-23 | $25.70 | $25.70 | 4,565,700 | — | — |
| 2018-01-22 | $26.33 | $26.33 | 4,751,200 | — | — |
| 2018-01-19 | $25.71 | $25.71 | 4,177,000 | — | — |
| 2018-01-18 | $25.59 | $25.59 | 5,098,700 | — | — |
| 2018-01-17 | $24.70 | $24.70 | 5,115,900 | — | — |
| 2018-01-16 | $24.53 | $24.53 | 5,526,300 | — | — |
| 2018-01-12 | $24.33 | $24.33 | 4,081,800 | — | — |
| 2018-01-11 | $24.01 | $24.01 | 7,532,600 | — | — |
| 2018-01-10 | $22.83 | $22.83 | 10,068,500 | — | — |
| 2018-01-09 | $21.65 | $21.65 | 5,595,000 | — | — |
| 2018-01-08 | $22.37 | $22.37 | 4,103,800 | — | — |
| 2018-01-05 | $22.00 | $22.00 | 8,498,800 | — | — |
| 2018-01-04 | $22.13 | $22.13 | 7,875,900 | — | — |
| 2018-01-03 | $22.62 | $22.62 | 5,292,900 | — | — |
| 2018-01-02 | $23.11 | $23.11 | 5,028,200 | — | — |