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
- 1970-01-02 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 | $19.76 | $94.22 | 3,462,600 | — | — |
| 2018-12-28 | $19.65 | $93.69 | 4,357,500 | — | — |
| 2018-12-27 | $19.68 | $92.64 | 4,179,900 | — | — |
| 2018-12-26 | $19.70 | $92.74 | 4,131,200 | — | — |
| 2018-12-24 | $18.92 | $89.07 | 1,893,900 | — | — |
| 2018-12-21 | $19.33 | $91.00 | 10,065,700 | — | — |
| 2018-12-20 | $19.56 | $92.08 | 7,335,500 | — | — |
| 2018-12-19 | $20.67 | $97.30 | 6,087,600 | — | — |
| 2018-12-18 | $21.07 | $99.19 | 6,527,500 | — | — |
| 2018-12-17 | $21.29 | $100.22 | 12,124,700 | — | — |
| 2018-12-14 | $24.45 | $115.10 | 3,009,700 | — | — |
| 2018-12-13 | $24.75 | $116.51 | 2,681,300 | — | — |
| 2018-12-12 | $25.17 | $118.49 | 1,920,800 | — | — |
| 2018-12-11 | $25.04 | $117.88 | 2,478,400 | — | — |
| 2018-12-10 | $25.00 | $117.69 | 3,108,600 | — | — |
| 2018-12-07 | $25.51 | $120.09 | 3,453,200 | — | — |
| 2018-12-06 | $26.64 | $125.41 | 3,935,200 | — | — |
| 2018-12-04 | $26.70 | $125.69 | 4,996,800 | — | — |
| 2018-12-03 | $27.50 | $129.46 | 3,249,700 | — | — |
| 2018-11-30 | $26.92 | $126.73 | 3,418,900 | — | — |
| 2018-11-29 | $26.88 | $126.54 | 2,308,800 | — | — |
| 2018-11-28 | $27.00 | $127.10 | 2,988,800 | — | — |
| 2018-11-27 | $26.12 | $122.96 | 2,352,900 | — | — |
| 2018-11-26 | $25.84 | $121.64 | 2,721,000 | — | — |
| 2018-11-23 | $25.37 | $119.43 | 1,914,000 | — | — |
| 2018-11-21 | $25.19 | $118.58 | 5,447,100 | — | — |
| 2018-11-20 | $25.29 | $119.05 | 5,189,900 | — | — |
| 2018-11-19 | $26.53 | $124.89 | 3,456,500 | — | — |
| 2018-11-16 | $27.04 | $127.29 | 5,106,500 | — | — |
| 2018-11-15 | $27.14 | $127.76 | 5,468,400 | — | — |
| 2018-11-14 | $27.00 | $127.10 | 2,901,400 | — | — |
| 2018-11-13 | $27.33 | $128.66 | 2,952,100 | — | — |
| 2018-11-12 | $27.31 | $128.56 | 3,582,200 | — | — |
| 2018-11-09 | $28.43 | $133.84 | 2,981,600 | — | — |
| 2018-11-08 | $29.14 | $137.18 | 1,765,700 | — | — |
| 2018-11-07 | $29.03 | $136.66 | 3,613,600 | — | — |
| 2018-11-06 | $29.00 | $136.52 | 2,117,000 | — | — |
| 2018-11-05 | $28.62 | $134.73 | 3,254,400 | — | — |
| 2018-11-02 | $28.32 | $133.32 | 2,755,700 | — | — |
| 2018-11-01 | $28.52 | $134.26 | 3,303,400 | — | — |
| 2018-10-31 | $27.87 | $131.20 | 3,268,200 | — | — |
| 2018-10-30 | $28.21 | $132.80 | 3,138,200 | — | — |
| 2018-10-29 | $27.46 | $129.27 | 4,510,100 | — | — |
| 2018-10-26 | $27.39 | $128.94 | 4,600,100 | — | — |
| 2018-10-25 | $27.74 | $130.59 | 4,492,200 | — | — |
| 2018-10-24 | $27.37 | $128.85 | 8,002,700 | — | — |
| 2018-10-23 | $26.65 | $125.46 | 7,017,900 | — | — |
| 2018-10-22 | $26.40 | $124.28 | 3,583,200 | — | — |
| 2018-10-19 | $26.87 | $126.49 | 3,486,800 | — | — |
| 2018-10-18 | $26.71 | $125.74 | 3,116,900 | — | — |
| 2018-10-17 | $26.74 | $125.88 | 4,668,500 | — | — |
| 2018-10-16 | $26.40 | $124.28 | 2,183,800 | — | — |
| 2018-10-15 | $25.69 | $120.94 | 2,433,200 | — | — |
| 2018-10-12 | $25.22 | $118.72 | 3,354,300 | — | — |
| 2018-10-11 | $24.74 | $116.46 | 5,779,000 | — | — |
| 2018-10-10 | $25.52 | $120.14 | 3,499,800 | — | — |
| 2018-10-09 | $26.21 | $123.38 | 1,810,400 | — | — |
| 2018-10-08 | $26.56 | $125.03 | 3,221,900 | — | — |
| 2018-10-05 | $26.20 | $123.34 | 2,922,400 | — | — |
| 2018-10-04 | $27.11 | $127.62 | 2,564,900 | — | — |
| 2018-10-03 | $27.20 | $128.04 | 2,256,500 | — | — |
| 2018-10-02 | $27.03 | $127.24 | 1,908,200 | — | — |
| 2018-10-01 | $27.08 | $127.48 | 2,545,300 | — | — |
| 2018-09-28 | $26.98 | $127.01 | 2,564,400 | — | — |
| 2018-09-27 | $26.85 | $126.40 | 1,976,400 | — | — |
| 2018-09-26 | $27.10 | $126.40 | 1,756,300 | — | — |
| 2018-09-25 | $27.14 | $126.58 | 2,412,600 | — | — |
| 2018-09-24 | $27.27 | $127.19 | 2,690,900 | — | — |
| 2018-09-21 | $28.00 | $130.59 | 5,694,700 | — | — |
| 2018-09-20 | $28.49 | $132.88 | 2,430,700 | — | — |
| 2018-09-19 | $28.28 | $131.90 | 2,233,600 | — | — |
| 2018-09-18 | $28.02 | $130.69 | 2,319,900 | — | — |
| 2018-09-17 | $28.08 | $130.97 | 2,531,300 | — | — |
| 2018-09-14 | $28.07 | $130.92 | 2,078,100 | — | — |
| 2018-09-13 | $27.75 | $129.43 | 2,396,300 | — | — |
| 2018-09-12 | $27.40 | $127.80 | 2,660,800 | — | — |
| 2018-09-11 | $27.17 | $126.72 | 2,336,700 | — | — |
| 2018-09-10 | $27.08 | $126.30 | 1,744,800 | — | — |
| 2018-09-07 | $26.97 | $125.79 | 2,441,600 | — | — |
| 2018-09-06 | $27.02 | $126.02 | 2,257,900 | — | — |
| 2018-09-05 | $27.30 | $127.33 | 2,903,100 | — | — |
| 2018-09-04 | $27.57 | $128.59 | 2,242,000 | — | — |
| 2018-08-31 | $27.86 | $129.94 | 2,488,900 | — | — |
| 2018-08-30 | $27.68 | $129.10 | 1,886,200 | — | — |
| 2018-08-29 | $27.95 | $130.36 | 2,685,800 | — | — |
| 2018-08-28 | $27.64 | $128.92 | 2,539,500 | — | — |
| 2018-08-27 | $27.69 | $129.15 | 3,142,600 | — | — |
| 2018-08-24 | $27.40 | $127.80 | 2,212,200 | — | — |
| 2018-08-23 | $27.45 | $128.03 | 3,753,400 | — | — |
| 2018-08-22 | $27.65 | $128.96 | 3,728,300 | — | — |
| 2018-08-21 | $27.81 | $129.71 | 4,548,500 | — | — |
| 2018-08-20 | $27.25 | $127.10 | 2,710,000 | — | — |
| 2018-08-17 | $26.94 | $125.65 | 1,862,600 | — | — |
| 2018-08-16 | $26.83 | $125.14 | 3,176,000 | — | — |
| 2018-08-15 | $26.15 | $121.97 | 1,904,200 | — | — |
| 2018-08-14 | $26.15 | $121.97 | 2,665,800 | — | — |
| 2018-08-13 | $25.99 | $121.22 | 1,905,000 | — | — |
| 2018-08-10 | $26.23 | $122.34 | 2,030,300 | — | — |
| 2018-08-09 | $26.35 | $122.90 | 2,918,800 | — | — |
| 2018-08-08 | $26.54 | $123.79 | 2,147,200 | — | — |
| 2018-08-07 | $26.63 | $124.21 | 2,381,100 | — | — |
| 2018-08-06 | $26.10 | $121.73 | 1,794,800 | — | — |
| 2018-08-03 | $26.14 | $121.92 | 1,933,500 | — | — |
| 2018-08-02 | $25.68 | $119.77 | 2,549,800 | — | — |
| 2018-08-01 | $25.49 | $118.89 | 3,179,200 | — | — |
| 2018-07-31 | $25.97 | $121.13 | 3,236,700 | — | — |
| 2018-07-30 | $25.73 | $120.01 | 2,550,200 | — | — |
| 2018-07-27 | $25.59 | $119.35 | 3,237,800 | — | — |
| 2018-07-26 | $25.69 | $119.82 | 3,974,000 | — | — |
| 2018-07-25 | $24.77 | $115.53 | 2,536,800 | — | — |
| 2018-07-24 | $24.80 | $115.67 | 2,386,100 | — | — |
| 2018-07-23 | $25.10 | $117.07 | 1,635,000 | — | — |
| 2018-07-20 | $25.09 | $117.02 | 1,497,700 | — | — |
| 2018-07-19 | $25.18 | $117.44 | 1,627,100 | — | — |
| 2018-07-18 | $25.33 | $118.14 | 1,932,600 | — | — |
| 2018-07-17 | $25.00 | $116.60 | 1,306,200 | — | — |
| 2018-07-16 | $24.97 | $116.46 | 1,748,500 | — | — |
| 2018-07-13 | $25.27 | $117.86 | 2,676,000 | — | — |
| 2018-07-12 | $25.16 | $117.35 | 1,622,100 | — | — |
| 2018-07-11 | $25.01 | $116.65 | 2,132,900 | — | — |
| 2018-07-10 | $25.27 | $117.86 | 3,067,900 | — | — |
| 2018-07-09 | $25.02 | $116.70 | 2,736,100 | — | — |
| 2018-07-06 | $24.39 | $113.76 | 2,646,900 | — | — |
| 2018-07-05 | $24.19 | $112.82 | 2,497,700 | — | — |
| 2018-07-03 | $24.28 | $113.24 | 1,582,400 | — | — |
| 2018-07-02 | $24.20 | $112.87 | 2,459,700 | — | — |
| 2018-06-29 | $24.00 | $111.94 | 2,664,200 | — | — |
| 2018-06-28 | $24.13 | $112.54 | 4,305,000 | — | — |
| 2018-06-27 | $24.51 | $113.15 | 3,781,600 | — | — |
| 2018-06-26 | $25.33 | $116.94 | 2,312,400 | — | — |
| 2018-06-25 | $25.45 | $117.49 | 3,036,400 | — | — |
| 2018-06-22 | $26.40 | $121.88 | 2,880,700 | — | — |
| 2018-06-21 | $26.45 | $122.11 | 2,746,500 | — | — |
| 2018-06-20 | $27.25 | $125.80 | 1,181,200 | — | — |
| 2018-06-19 | $27.53 | $127.09 | 2,174,400 | — | — |
| 2018-06-18 | $27.24 | $125.75 | 2,232,700 | — | — |
| 2018-06-15 | $27.41 | $126.54 | 3,553,100 | — | — |
| 2018-06-14 | $27.74 | $128.06 | 1,858,600 | — | — |
| 2018-06-13 | $27.58 | $127.32 | 2,356,300 | — | — |
| 2018-06-12 | $27.73 | $128.02 | 1,871,000 | — | — |
| 2018-06-11 | $28.12 | $129.82 | 1,662,800 | — | — |
| 2018-06-08 | $27.91 | $128.85 | 2,034,300 | — | — |
| 2018-06-07 | $27.48 | $126.86 | 2,487,400 | — | — |
| 2018-06-06 | $27.68 | $127.79 | 1,935,600 | — | — |
| 2018-06-05 | $27.68 | $127.79 | 3,919,000 | — | — |
| 2018-06-04 | $27.37 | $126.35 | 1,805,900 | — | — |
| 2018-06-01 | $27.35 | $126.26 | 2,234,300 | — | — |
| 2018-05-31 | $27.18 | $125.48 | 4,482,700 | — | — |
| 2018-05-30 | $27.78 | $128.25 | 2,099,800 | — | — |
| 2018-05-29 | $27.75 | $128.11 | 2,156,000 | — | — |
| 2018-05-25 | $27.91 | $128.85 | 1,186,300 | — | — |
| 2018-05-24 | $28.11 | $129.77 | 1,633,800 | — | — |
| 2018-05-23 | $28.03 | $129.40 | 1,782,000 | — | — |
| 2018-05-22 | $28.13 | $129.86 | 2,742,700 | — | — |
| 2018-05-21 | $27.98 | $129.17 | 2,370,000 | — | — |
| 2018-05-18 | $28.19 | $130.14 | 2,077,900 | — | — |
| 2018-05-17 | $28.47 | $131.43 | 1,641,600 | — | — |
| 2018-05-16 | $28.55 | $131.80 | 1,764,100 | — | — |
| 2018-05-15 | $28.51 | $131.62 | 2,602,700 | — | — |
| 2018-05-14 | $28.87 | $133.28 | 11,700,400 | — | — |
| 2018-05-11 | $30.17 | $139.28 | 3,542,700 | — | — |
| 2018-05-10 | $29.33 | $135.40 | 1,483,100 | — | — |
| 2018-05-09 | $28.83 | $133.09 | 3,114,300 | — | — |
| 2018-05-08 | $28.38 | $131.02 | 3,520,400 | — | — |
| 2018-05-07 | $28.46 | $131.39 | 4,832,300 | — | — |
| 2018-05-04 | $28.38 | $131.02 | 3,043,200 | — | — |
| 2018-05-03 | $28.31 | $130.69 | 5,107,300 | — | — |
| 2018-05-02 | $29.38 | $135.63 | 8,017,900 | — | — |
| 2018-05-01 | $32.29 | $149.07 | 3,301,900 | — | — |
| 2018-04-30 | $31.45 | $145.19 | 2,053,200 | — | — |
| 2018-04-27 | $31.28 | $144.41 | 1,865,000 | — | — |
| 2018-04-26 | $30.42 | $140.43 | 1,287,800 | — | — |
| 2018-04-25 | $30.64 | $141.45 | 993,100 | — | — |
| 2018-04-24 | $30.70 | $141.73 | 1,698,700 | — | — |
| 2018-04-23 | $31.20 | $144.04 | 2,617,400 | — | — |
| 2018-04-20 | $31.54 | $145.61 | 4,606,800 | — | — |
| 2018-04-19 | $30.33 | $140.02 | 2,543,300 | — | — |
| 2018-04-18 | $30.27 | $139.74 | 3,828,700 | — | — |
| 2018-04-17 | $29.98 | $138.40 | 3,179,700 | — | — |
| 2018-04-16 | $29.06 | $134.16 | 1,974,100 | — | — |
| 2018-04-13 | $28.17 | $130.05 | 1,205,900 | — | — |
| 2018-04-12 | $28.23 | $130.32 | 1,658,100 | — | — |
| 2018-04-11 | $28.25 | $130.42 | 814,600 | — | — |
| 2018-04-10 | $28.32 | $130.74 | 1,445,000 | — | — |
| 2018-04-09 | $27.53 | $127.09 | 2,040,500 | — | — |
| 2018-04-06 | $27.98 | $129.17 | 2,090,400 | — | — |
| 2018-04-05 | $28.28 | $130.56 | 988,800 | — | — |
| 2018-04-04 | $28.31 | $130.69 | 3,230,700 | — | — |
| 2018-04-03 | $27.92 | $128.89 | 1,797,000 | — | — |
| 2018-04-02 | $28.06 | $129.54 | 1,780,300 | — | — |
| 2018-03-29 | $28.78 | $132.86 | 1,962,700 | — | — |
| 2018-03-28 | $28.85 | $133.19 | 2,527,500 | — | — |
| 2018-03-27 | $29.00 | $132.73 | 2,453,200 | — | — |
| 2018-03-26 | $29.40 | $134.56 | 2,414,400 | — | — |
| 2018-03-23 | $28.80 | $131.81 | 2,418,300 | — | — |
| 2018-03-22 | $29.80 | $136.39 | 2,410,200 | — | — |
| 2018-03-21 | $30.86 | $141.24 | 2,322,800 | — | — |
| 2018-03-20 | $30.82 | $141.05 | 3,160,500 | — | — |
| 2018-03-19 | $30.19 | $138.17 | 3,109,200 | — | — |
| 2018-03-16 | $31.10 | $142.34 | 2,376,400 | — | — |
| 2018-03-15 | $31.05 | $142.11 | 2,608,200 | — | — |
| 2018-03-14 | $30.75 | $140.73 | 2,629,200 | — | — |
| 2018-03-13 | $31.34 | $143.43 | 4,950,700 | — | — |
| 2018-03-12 | $29.69 | $135.88 | 1,485,800 | — | — |
| 2018-03-09 | $29.92 | $136.94 | 1,708,400 | — | — |
| 2018-03-08 | $29.83 | $136.52 | 958,400 | — | — |
| 2018-03-07 | $29.83 | $136.52 | 1,840,300 | — | — |
| 2018-03-06 | $30.04 | $137.49 | 1,965,100 | — | — |
| 2018-03-05 | $30.29 | $138.63 | 2,690,300 | — | — |
| 2018-03-02 | $30.06 | $137.58 | 2,394,500 | — | — |
| 2018-03-01 | $30.55 | $139.82 | 2,931,600 | — | — |
| 2018-02-28 | $30.32 | $138.77 | 2,474,100 | — | — |
| 2018-02-27 | $30.25 | $138.45 | 2,089,400 | — | — |
| 2018-02-26 | $31.12 | $142.43 | 1,222,400 | — | — |
| 2018-02-23 | $30.87 | $141.28 | 1,350,600 | — | — |
| 2018-02-22 | $30.23 | $138.35 | 1,799,900 | — | — |
| 2018-02-21 | $30.38 | $139.04 | 2,391,400 | — | — |
| 2018-02-20 | $31.03 | $142.02 | 3,287,600 | — | — |
| 2018-02-16 | $30.55 | $139.82 | 2,274,200 | — | — |
| 2018-02-15 | $30.50 | $139.59 | 2,289,600 | — | — |
| 2018-02-14 | $29.79 | $136.34 | 2,662,100 | — | — |
| 2018-02-13 | $29.17 | $133.50 | 3,204,200 | — | — |
| 2018-02-12 | $29.95 | $137.07 | 3,225,100 | — | — |
| 2018-02-09 | $29.61 | $135.52 | 3,781,400 | — | — |
| 2018-02-08 | $29.80 | $136.39 | 3,557,100 | — | — |
| 2018-02-07 | $31.18 | $142.70 | 2,983,500 | — | — |
| 2018-02-06 | $30.85 | $141.19 | 4,431,200 | — | — |
| 2018-02-05 | $31.38 | $143.62 | 4,104,600 | — | — |
| 2018-02-02 | $31.63 | $144.76 | 3,526,000 | — | — |
| 2018-02-01 | $32.75 | $149.89 | 8,154,900 | — | — |
| 2018-01-31 | $34.13 | $156.20 | 17,964,300 | — | — |
| 2018-01-30 | $32.68 | $149.57 | 2,213,000 | — | — |
| 2018-01-29 | $32.84 | $150.30 | 1,222,800 | — | — |
| 2018-01-26 | $32.83 | $150.25 | 2,086,900 | — | — |
| 2018-01-25 | $32.38 | $148.19 | 1,479,100 | — | — |
| 2018-01-24 | $32.36 | $148.10 | 1,676,900 | — | — |
| 2018-01-23 | $32.58 | $149.11 | 1,533,000 | — | — |
| 2018-01-22 | $32.64 | $149.38 | 3,574,600 | — | — |
| 2018-01-19 | $31.80 | $145.54 | 1,578,800 | — | — |
| 2018-01-18 | $31.37 | $143.57 | 1,528,300 | — | — |
| 2018-01-17 | $31.92 | $146.09 | 1,724,800 | — | — |
| 2018-01-16 | $32.35 | $148.06 | 1,730,900 | — | — |
| 2018-01-12 | $32.77 | $149.98 | 3,323,900 | — | — |
| 2018-01-11 | $31.86 | $145.81 | 4,010,200 | — | — |
| 2018-01-10 | $30.35 | $138.90 | 994,900 | — | — |
| 2018-01-09 | $30.19 | $138.17 | 1,585,900 | — | — |
| 2018-01-08 | $30.26 | $138.49 | 1,282,200 | — | — |
| 2018-01-05 | $29.91 | $136.89 | 1,542,100 | — | — |
| 2018-01-04 | $29.69 | $135.88 | 2,565,900 | — | — |
| 2018-01-03 | $29.33 | $134.24 | 1,907,500 | — | — |
| 2018-01-02 | $29.37 | $134.42 | 1,776,800 | — | — |