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
- 1983-07-07 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 | $25.23 | $34.07 | 1,738,800 | — | — |
| 2018-12-28 | $24.94 | $33.69 | 1,967,200 | — | — |
| 2018-12-27 | $24.91 | $33.65 | 2,578,800 | — | — |
| 2018-12-26 | $24.91 | $33.64 | 2,758,000 | — | — |
| 2018-12-24 | $22.77 | $30.76 | 3,960,000 | — | — |
| 2018-12-21 | $23.50 | $31.74 | 5,245,000 | — | — |
| 2018-12-20 | $23.92 | $32.31 | 3,622,600 | — | — |
| 2018-12-19 | $24.65 | $33.29 | 2,675,000 | — | — |
| 2018-12-18 | $25.03 | $33.80 | 3,425,000 | — | — |
| 2018-12-17 | $24.84 | $33.56 | 3,826,000 | — | — |
| 2018-12-14 | $26.09 | $35.24 | 2,005,400 | — | — |
| 2018-12-13 | $26.20 | $35.39 | 2,974,600 | — | — |
| 2018-12-12 | $26.58 | $35.91 | 3,054,200 | — | — |
| 2018-12-11 | $26.22 | $35.42 | 3,592,800 | — | — |
| 2018-12-10 | $26.62 | $35.96 | 3,707,200 | — | — |
| 2018-12-07 | $27.00 | $36.47 | 3,450,400 | — | — |
| 2018-12-06 | $27.75 | $37.49 | 2,772,400 | — | — |
| 2018-12-04 | $27.55 | $37.22 | 4,027,000 | — | — |
| 2018-12-03 | $29.38 | $39.68 | 5,500,400 | — | — |
| 2018-11-30 | $28.32 | $38.25 | 3,476,200 | — | — |
| 2018-11-29 | $27.96 | $37.76 | 3,275,800 | — | — |
| 2018-11-28 | $28.49 | $38.48 | 4,436,800 | — | — |
| 2018-11-27 | $27.65 | $37.35 | 4,226,000 | — | — |
| 2018-11-26 | $27.64 | $37.33 | 3,380,400 | — | — |
| 2018-11-23 | $26.74 | $36.12 | 1,546,000 | — | — |
| 2018-11-21 | $26.31 | $35.54 | 2,403,200 | — | — |
| 2018-11-20 | $25.64 | $34.63 | 4,497,600 | — | — |
| 2018-11-19 | $26.37 | $35.61 | 5,705,200 | — | — |
| 2018-11-16 | $26.88 | $36.31 | 23,045,000 | — | — |
| 2018-11-15 | $30.28 | $40.90 | 8,608,000 | — | — |
| 2018-11-14 | $30.89 | $41.73 | 7,261,400 | — | — |
| 2018-11-13 | $32.49 | $43.89 | 5,469,000 | — | — |
| 2018-11-12 | $32.13 | $43.40 | 5,001,600 | — | — |
| 2018-11-09 | $32.00 | $43.23 | 2,972,800 | — | — |
| 2018-11-08 | $32.03 | $43.26 | 2,417,200 | — | — |
| 2018-11-07 | $31.37 | $42.38 | 3,388,600 | — | — |
| 2018-11-06 | $31.85 | $43.02 | 2,392,600 | — | — |
| 2018-11-05 | $31.33 | $42.31 | 3,433,400 | — | — |
| 2018-11-02 | $31.57 | $42.65 | 4,995,000 | — | — |
| 2018-11-01 | $30.62 | $41.36 | 4,144,400 | — | — |
| 2018-10-31 | $29.69 | $40.11 | 2,910,200 | — | — |
| 2018-10-30 | $29.92 | $40.42 | 5,259,200 | — | — |
| 2018-10-29 | $28.32 | $38.26 | 2,837,200 | — | — |
| 2018-10-26 | $28.45 | $38.43 | 2,070,600 | — | — |
| 2018-10-25 | $28.43 | $38.41 | 3,637,600 | — | — |
| 2018-10-24 | $28.08 | $37.64 | 3,859,400 | — | — |
| 2018-10-23 | $29.22 | $39.17 | 2,137,000 | — | — |
| 2018-10-22 | $29.26 | $39.22 | 2,597,200 | — | — |
| 2018-10-19 | $29.41 | $39.42 | 4,534,800 | — | — |
| 2018-10-18 | $30.08 | $40.32 | 2,183,600 | — | — |
| 2018-10-17 | $30.70 | $41.15 | 2,884,600 | — | — |
| 2018-10-16 | $31.31 | $41.96 | 2,122,600 | — | — |
| 2018-10-15 | $30.64 | $41.07 | 1,498,000 | — | — |
| 2018-10-12 | $30.45 | $40.81 | 2,179,400 | — | — |
| 2018-10-11 | $30.31 | $40.63 | 3,042,000 | — | — |
| 2018-10-10 | $30.28 | $40.59 | 4,061,800 | — | — |
| 2018-10-09 | $30.78 | $41.26 | 2,241,200 | — | — |
| 2018-10-08 | $31.62 | $42.38 | 2,502,000 | — | — |
| 2018-10-05 | $31.32 | $41.98 | 2,461,200 | — | — |
| 2018-10-04 | $31.06 | $41.64 | 2,997,400 | — | — |
| 2018-10-03 | $31.57 | $42.31 | 2,008,200 | — | — |
| 2018-10-02 | $31.54 | $42.28 | 3,878,600 | — | — |
| 2018-10-01 | $32.51 | $43.57 | 2,755,000 | — | — |
| 2018-09-28 | $32.86 | $44.05 | 2,608,200 | — | — |
| 2018-09-27 | $32.74 | $43.89 | 2,667,400 | — | — |
| 2018-09-26 | $32.97 | $44.20 | 1,969,000 | — | — |
| 2018-09-25 | $32.75 | $43.90 | 3,091,200 | — | — |
| 2018-09-24 | $32.76 | $43.91 | 2,401,200 | — | — |
| 2018-09-21 | $33.01 | $44.25 | 4,409,000 | — | — |
| 2018-09-20 | $33.24 | $44.56 | 2,543,600 | — | — |
| 2018-09-19 | $33.39 | $44.76 | 3,181,000 | — | — |
| 2018-09-18 | $33.67 | $45.14 | 2,000,600 | — | — |
| 2018-09-17 | $33.40 | $44.77 | 4,266,600 | — | — |
| 2018-09-14 | $33.95 | $45.50 | 2,534,600 | — | — |
| 2018-09-13 | $33.90 | $45.44 | 3,275,000 | — | — |
| 2018-09-12 | $34.78 | $46.62 | 2,520,600 | — | — |
| 2018-09-11 | $34.31 | $45.99 | 2,647,600 | — | — |
| 2018-09-10 | $34.72 | $46.55 | 2,926,400 | — | — |
| 2018-09-07 | $34.97 | $46.87 | 3,520,000 | — | — |
| 2018-09-06 | $35.47 | $47.54 | 2,500,800 | — | — |
| 2018-09-05 | $35.69 | $47.84 | 3,793,600 | — | — |
| 2018-09-04 | $36.15 | $48.47 | 4,640,600 | — | — |
| 2018-08-31 | $35.12 | $47.07 | 3,677,200 | — | — |
| 2018-08-30 | $34.15 | $45.77 | 2,798,000 | — | — |
| 2018-08-29 | $34.08 | $45.68 | 3,553,600 | — | — |
| 2018-08-28 | $34.31 | $45.99 | 4,662,200 | — | — |
| 2018-08-27 | $34.42 | $46.13 | 6,551,800 | — | — |
| 2018-08-24 | $35.68 | $47.83 | 11,298,000 | — | — |
| 2018-08-23 | $36.47 | $48.89 | 32,088,800 | — | — |
| 2018-08-22 | $31.31 | $41.96 | 12,573,200 | — | — |
| 2018-08-21 | $30.13 | $40.39 | 4,840,000 | — | — |
| 2018-08-20 | $30.00 | $40.21 | 3,689,600 | — | — |
| 2018-08-17 | $29.66 | $39.76 | 2,744,200 | — | — |
| 2018-08-16 | $28.97 | $38.83 | 3,282,200 | — | — |
| 2018-08-15 | $29.41 | $39.42 | 4,261,000 | — | — |
| 2018-08-14 | $29.81 | $39.96 | 3,710,600 | — | — |
| 2018-08-13 | $28.99 | $38.85 | 3,458,800 | — | — |
| 2018-08-10 | $29.12 | $39.03 | 4,042,000 | — | — |
| 2018-08-09 | $29.75 | $39.88 | 2,494,800 | — | — |
| 2018-08-08 | $29.61 | $39.69 | 2,918,600 | — | — |
| 2018-08-07 | $29.32 | $39.30 | 1,823,400 | — | — |
| 2018-08-06 | $28.97 | $38.83 | 1,255,400 | — | — |
| 2018-08-03 | $28.94 | $38.79 | 1,913,800 | — | — |
| 2018-08-02 | $28.84 | $38.67 | 2,427,400 | — | — |
| 2018-08-01 | $28.33 | $37.97 | 3,997,600 | — | — |
| 2018-07-31 | $29.25 | $39.20 | 2,174,600 | — | — |
| 2018-07-30 | $29.40 | $39.41 | 2,513,800 | — | — |
| 2018-07-27 | $29.08 | $38.98 | 2,469,000 | — | — |
| 2018-07-26 | $30.00 | $40.22 | 2,730,000 | — | — |
| 2018-07-25 | $30.11 | $40.36 | 1,883,600 | — | — |
| 2018-07-24 | $29.71 | $39.83 | 3,788,400 | — | — |
| 2018-07-23 | $30.24 | $40.53 | 2,623,600 | — | — |
| 2018-07-20 | $30.79 | $41.27 | 1,381,200 | — | — |
| 2018-07-19 | $31.37 | $42.05 | 2,847,800 | — | — |
| 2018-07-18 | $30.88 | $41.10 | 2,650,000 | — | — |
| 2018-07-17 | $30.97 | $41.22 | 1,986,800 | — | — |
| 2018-07-16 | $30.65 | $40.80 | 1,811,400 | — | — |
| 2018-07-13 | $30.61 | $40.75 | 2,244,600 | — | — |
| 2018-07-12 | $30.24 | $40.25 | 1,632,000 | — | — |
| 2018-07-11 | $30.25 | $40.27 | 7,040,200 | — | — |
| 2018-07-10 | $30.79 | $40.99 | 2,561,600 | — | — |
| 2018-07-09 | $30.73 | $40.90 | 1,783,400 | — | — |
| 2018-07-06 | $30.50 | $40.59 | 1,760,000 | — | — |
| 2018-07-05 | $30.71 | $40.87 | 2,278,600 | — | — |
| 2018-07-03 | $30.74 | $40.92 | 1,603,800 | — | — |
| 2018-07-02 | $30.50 | $40.59 | 2,151,000 | — | — |
| 2018-06-29 | $30.69 | $40.85 | 2,119,800 | — | — |
| 2018-06-28 | $30.66 | $40.81 | 3,152,200 | — | — |
| 2018-06-27 | $30.65 | $40.80 | 3,517,200 | — | — |
| 2018-06-26 | $31.04 | $41.32 | 3,581,400 | — | — |
| 2018-06-25 | $30.90 | $41.13 | 3,785,200 | — | — |
| 2018-06-22 | $31.72 | $42.22 | 4,570,400 | — | — |
| 2018-06-21 | $32.11 | $42.74 | 3,682,200 | — | — |
| 2018-06-20 | $32.28 | $42.96 | 5,495,600 | — | — |
| 2018-06-19 | $31.65 | $42.12 | 3,389,000 | — | — |
| 2018-06-18 | $31.67 | $42.16 | 4,657,600 | — | — |
| 2018-06-15 | $31.16 | $41.47 | 4,879,800 | — | — |
| 2018-06-14 | $30.42 | $40.50 | 2,915,800 | — | — |
| 2018-06-13 | $30.40 | $40.46 | 3,294,200 | — | — |
| 2018-06-12 | $31.02 | $41.29 | 3,815,000 | — | — |
| 2018-06-11 | $30.53 | $40.64 | 4,811,800 | — | — |
| 2018-06-08 | $31.00 | $41.27 | 3,706,200 | — | — |
| 2018-06-07 | $30.74 | $40.91 | 3,317,200 | — | — |
| 2018-06-06 | $30.82 | $41.03 | 4,693,600 | — | — |
| 2018-06-05 | $30.30 | $40.33 | 5,969,200 | — | — |
| 2018-06-04 | $29.31 | $39.01 | 8,627,000 | — | — |
| 2018-06-01 | $27.31 | $36.35 | 7,233,600 | — | — |
| 2018-05-31 | $27.68 | $36.85 | 5,733,400 | — | — |
| 2018-05-30 | $27.75 | $36.95 | 5,638,600 | — | — |
| 2018-05-29 | $27.36 | $36.41 | 6,418,600 | — | — |
| 2018-05-25 | $26.55 | $35.34 | 7,096,200 | — | — |
| 2018-05-24 | $25.98 | $34.58 | 26,610,200 | — | — |
| 2018-05-23 | $24.59 | $32.73 | 9,343,400 | — | — |
| 2018-05-22 | $23.65 | $31.48 | 4,302,600 | — | — |
| 2018-05-21 | $24.03 | $31.99 | 4,067,200 | — | — |
| 2018-05-18 | $24.33 | $32.39 | 3,276,600 | — | — |
| 2018-05-17 | $24.40 | $32.47 | 2,569,000 | — | — |
| 2018-05-16 | $24.19 | $32.20 | 2,783,000 | — | — |
| 2018-05-15 | $24.08 | $32.05 | 3,350,600 | — | — |
| 2018-05-14 | $24.32 | $32.37 | 3,278,400 | — | — |
| 2018-05-11 | $24.07 | $32.03 | 1,898,800 | — | — |
| 2018-05-10 | $24.00 | $31.95 | 2,457,400 | — | — |
| 2018-05-09 | $24.44 | $32.53 | 1,308,800 | — | — |
| 2018-05-08 | $24.48 | $32.58 | 2,883,400 | — | — |
| 2018-05-07 | $24.53 | $32.65 | 2,057,800 | — | — |
| 2018-05-04 | $24.75 | $32.94 | 3,354,400 | — | — |
| 2018-05-03 | $24.26 | $32.29 | 2,401,600 | — | — |
| 2018-05-02 | $24.11 | $32.09 | 2,259,200 | — | — |
| 2018-05-01 | $24.01 | $31.97 | 3,076,600 | — | — |
| 2018-04-30 | $23.90 | $31.81 | 2,108,000 | — | — |
| 2018-04-27 | $24.59 | $32.73 | 2,481,400 | — | — |
| 2018-04-26 | $24.42 | $32.51 | 2,475,000 | — | — |
| 2018-04-25 | $24.57 | $32.42 | 2,170,000 | — | — |
| 2018-04-24 | $24.42 | $32.23 | 2,525,400 | — | — |
| 2018-04-23 | $24.57 | $32.42 | 2,586,600 | — | — |
| 2018-04-20 | $24.49 | $32.31 | 3,490,800 | — | — |
| 2018-04-19 | $24.64 | $32.51 | 3,944,400 | — | — |
| 2018-04-18 | $24.80 | $32.72 | 4,105,600 | — | — |
| 2018-04-17 | $24.38 | $32.17 | 4,001,600 | — | — |
| 2018-04-16 | $24.21 | $31.95 | 5,317,600 | — | — |
| 2018-04-13 | $24.03 | $31.70 | 3,142,600 | — | — |
| 2018-04-12 | $24.43 | $32.24 | 3,877,600 | — | — |
| 2018-04-11 | $25.08 | $33.09 | 1,686,800 | — | — |
| 2018-04-10 | $25.24 | $33.30 | 2,361,000 | — | — |
| 2018-04-09 | $24.73 | $32.62 | 3,330,600 | — | — |
| 2018-04-06 | $25.15 | $33.19 | 2,576,400 | — | — |
| 2018-04-05 | $25.99 | $34.29 | 2,073,400 | — | — |
| 2018-04-04 | $25.61 | $33.79 | 2,516,000 | — | — |
| 2018-04-03 | $25.01 | $33.00 | 2,474,600 | — | — |
| 2018-04-02 | $24.88 | $32.83 | 5,632,600 | — | — |
| 2018-03-29 | $26.38 | $34.81 | 4,066,400 | — | — |
| 2018-03-28 | $25.92 | $34.20 | 2,420,200 | — | — |
| 2018-03-27 | $25.70 | $33.91 | 2,728,600 | — | — |
| 2018-03-26 | $25.80 | $34.04 | 2,352,800 | — | — |
| 2018-03-23 | $25.06 | $33.06 | 3,949,800 | — | — |
| 2018-03-22 | $25.38 | $33.48 | 5,189,000 | — | — |
| 2018-03-21 | $26.50 | $34.97 | 2,120,200 | — | — |
| 2018-03-20 | $26.64 | $35.15 | 4,047,200 | — | — |
| 2018-03-19 | $26.95 | $35.56 | 5,293,000 | — | — |
| 2018-03-16 | $27.66 | $36.50 | 6,484,000 | — | — |
| 2018-03-15 | $27.51 | $36.31 | 12,597,200 | — | — |
| 2018-03-14 | $26.85 | $35.43 | 8,985,400 | — | — |
| 2018-03-13 | $26.37 | $34.80 | 6,327,600 | — | — |
| 2018-03-12 | $26.03 | $34.34 | 5,875,800 | — | — |
| 2018-03-09 | $26.43 | $34.87 | 3,550,600 | — | — |
| 2018-03-08 | $26.15 | $34.50 | 3,789,000 | — | — |
| 2018-03-07 | $26.24 | $34.62 | 2,059,800 | — | — |
| 2018-03-06 | $26.72 | $35.26 | 3,360,200 | — | — |
| 2018-03-05 | $26.28 | $34.68 | 2,895,800 | — | — |
| 2018-03-02 | $26.43 | $34.88 | 2,286,600 | — | — |
| 2018-03-01 | $25.98 | $34.28 | 2,320,400 | — | — |
| 2018-02-28 | $25.88 | $34.15 | 2,380,200 | — | — |
| 2018-02-27 | $25.64 | $33.83 | 4,221,800 | — | — |
| 2018-02-26 | $26.57 | $35.05 | 3,017,800 | — | — |
| 2018-02-23 | $27.08 | $35.74 | 2,498,000 | — | — |
| 2018-02-22 | $26.63 | $35.13 | 2,836,200 | — | — |
| 2018-02-21 | $26.31 | $34.71 | 2,301,000 | — | — |
| 2018-02-20 | $26.25 | $34.63 | 3,333,800 | — | — |
| 2018-02-16 | $27.06 | $35.70 | 2,931,600 | — | — |
| 2018-02-15 | $26.93 | $35.54 | 3,237,400 | — | — |
| 2018-02-14 | $27.32 | $36.04 | 5,255,200 | — | — |
| 2018-02-13 | $26.37 | $34.80 | 2,462,200 | — | — |
| 2018-02-12 | $26.20 | $34.57 | 3,912,800 | — | — |
| 2018-02-09 | $25.91 | $34.18 | 4,351,800 | — | — |
| 2018-02-08 | $25.39 | $33.50 | 3,132,600 | — | — |
| 2018-02-07 | $25.90 | $34.18 | 3,089,200 | — | — |
| 2018-02-06 | $25.65 | $33.85 | 5,093,200 | — | — |
| 2018-02-05 | $24.57 | $32.41 | 5,041,800 | — | — |
| 2018-02-02 | $24.82 | $32.74 | 3,440,400 | — | — |
| 2018-02-01 | $25.47 | $33.60 | 3,812,200 | — | — |
| 2018-01-31 | $25.62 | $33.80 | 2,527,200 | — | — |
| 2018-01-30 | $26.05 | $34.37 | 2,241,600 | — | — |
| 2018-01-29 | $26.47 | $34.93 | 2,497,800 | — | — |
| 2018-01-26 | $26.71 | $35.24 | 3,218,600 | — | — |
| 2018-01-25 | $26.58 | $35.07 | 3,496,200 | — | — |
| 2018-01-24 | $26.83 | $35.41 | 2,332,200 | — | — |
| 2018-01-23 | $27.56 | $36.11 | 2,107,600 | — | — |
| 2018-01-22 | $27.73 | $36.33 | 1,642,000 | — | — |
| 2018-01-19 | $27.65 | $36.22 | 2,754,400 | — | — |
| 2018-01-18 | $27.30 | $35.77 | 2,532,600 | — | — |
| 2018-01-17 | $27.20 | $35.63 | 2,639,200 | — | — |
| 2018-01-16 | $26.92 | $35.28 | 2,708,600 | — | — |
| 2018-01-12 | $27.75 | $36.35 | 2,605,400 | — | — |
| 2018-01-11 | $27.23 | $35.67 | 2,455,800 | — | — |
| 2018-01-10 | $26.61 | $34.86 | 1,918,800 | — | — |
| 2018-01-09 | $26.75 | $35.04 | 1,385,000 | — | — |
| 2018-01-08 | $26.97 | $35.33 | 1,579,200 | — | — |
| 2018-01-05 | $26.65 | $34.92 | 1,670,600 | — | — |
| 2018-01-04 | $26.34 | $34.51 | 3,200,000 | — | — |
| 2018-01-03 | $26.53 | $34.76 | 4,346,600 | — | — |
| 2018-01-02 | $26.35 | $34.52 | 2,606,600 | — | — |