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
- 2008-12-04 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 | $26.37 | $26.37 | 140,200 | — | — |
| 2018-12-28 | $26.08 | $26.08 | 103,900 | — | — |
| 2018-12-27 | $25.69 | $25.69 | 149,700 | — | — |
| 2018-12-26 | $24.99 | $24.99 | 215,800 | — | — |
| 2018-12-24 | $24.17 | $24.17 | 144,700 | — | — |
| 2018-12-21 | $23.65 | $23.65 | 204,000 | — | — |
| 2018-12-20 | $24.15 | $24.15 | 161,800 | — | — |
| 2018-12-19 | $23.51 | $23.51 | 184,800 | — | — |
| 2018-12-18 | $23.70 | $23.70 | 64,400 | — | — |
| 2018-12-17 | $23.84 | $23.84 | 56,700 | — | — |
| 2018-12-14 | $23.55 | $23.55 | 106,300 | — | — |
| 2018-12-13 | $24.17 | $24.17 | 52,200 | — | — |
| 2018-12-12 | $24.07 | $24.07 | 165,700 | — | — |
| 2018-12-11 | $23.50 | $23.50 | 103,200 | — | — |
| 2018-12-10 | $23.35 | $23.35 | 61,500 | — | — |
| 2018-12-07 | $23.75 | $23.75 | 81,100 | — | — |
| 2018-12-06 | $23.29 | $23.29 | 75,000 | — | — |
| 2018-12-04 | $23.39 | $23.39 | 193,900 | — | — |
| 2018-12-03 | $22.93 | $22.93 | 115,500 | — | — |
| 2018-11-30 | $22.35 | $22.35 | 104,000 | — | — |
| 2018-11-29 | $22.74 | $22.74 | 266,000 | — | — |
| 2018-11-28 | $22.75 | $22.75 | 75,600 | — | — |
| 2018-11-27 | $22.22 | $22.22 | 70,300 | — | — |
| 2018-11-26 | $22.61 | $22.61 | 42,700 | — | — |
| 2018-11-23 | $22.69 | $22.69 | 33,700 | — | — |
| 2018-11-21 | $23.33 | $23.33 | 62,800 | — | — |
| 2018-11-20 | $22.83 | $22.83 | 84,500 | — | — |
| 2018-11-19 | $23.14 | $23.14 | 372,100 | — | — |
| 2018-11-16 | $23.17 | $23.17 | 82,000 | — | — |
| 2018-11-15 | $22.76 | $22.76 | 63,000 | — | — |
| 2018-11-14 | $22.30 | $22.30 | 111,700 | — | — |
| 2018-11-13 | $21.84 | $21.84 | 75,500 | — | — |
| 2018-11-12 | $21.92 | $21.92 | 129,800 | — | — |
| 2018-11-09 | $22.41 | $22.41 | 155,200 | — | — |
| 2018-11-08 | $23.24 | $23.24 | 77,000 | — | — |
| 2018-11-07 | $23.68 | $23.68 | 43,800 | — | — |
| 2018-11-06 | $23.56 | $23.56 | 75,200 | — | — |
| 2018-11-05 | $23.96 | $23.96 | 175,600 | — | — |
| 2018-11-02 | $24.30 | $24.30 | 122,500 | — | — |
| 2018-11-01 | $24.26 | $24.26 | 169,300 | — | — |
| 2018-10-31 | $22.77 | $22.77 | 322,100 | — | — |
| 2018-10-30 | $23.46 | $23.46 | 48,300 | — | — |
| 2018-10-29 | $23.38 | $23.38 | 125,000 | — | — |
| 2018-10-26 | $24.18 | $24.18 | 369,700 | — | — |
| 2018-10-25 | $23.99 | $23.99 | 88,400 | — | — |
| 2018-10-24 | $24.13 | $24.13 | 65,500 | — | — |
| 2018-10-23 | $24.30 | $24.30 | 193,700 | — | — |
| 2018-10-22 | $23.75 | $23.75 | 57,900 | — | — |
| 2018-10-19 | $23.97 | $23.97 | 128,700 | — | — |
| 2018-10-18 | $23.82 | $23.82 | 92,800 | — | — |
| 2018-10-17 | $23.97 | $23.97 | 52,300 | — | — |
| 2018-10-16 | $24.06 | $24.06 | 89,200 | — | — |
| 2018-10-15 | $24.19 | $24.19 | 103,800 | — | — |
| 2018-10-12 | $24.00 | $24.00 | 112,600 | — | — |
| 2018-10-11 | $23.78 | $23.78 | 275,100 | — | — |
| 2018-10-10 | $22.97 | $22.97 | 104,900 | — | — |
| 2018-10-09 | $23.29 | $23.29 | 67,000 | — | — |
| 2018-10-08 | $23.29 | $23.29 | 188,700 | — | — |
| 2018-10-05 | $24.09 | $24.09 | 200,300 | — | — |
| 2018-10-04 | $23.94 | $23.94 | 97,000 | — | — |
| 2018-10-03 | $24.17 | $24.17 | 102,800 | — | — |
| 2018-10-02 | $24.20 | $24.20 | 302,000 | — | — |
| 2018-10-01 | $23.65 | $23.65 | 123,500 | — | — |
| 2018-09-28 | $24.07 | $24.07 | 174,700 | — | — |
| 2018-09-27 | $22.93 | $22.93 | 69,100 | — | — |
| 2018-09-26 | $23.18 | $23.18 | 81,200 | — | — |
| 2018-09-25 | $23.61 | $23.61 | 211,000 | — | — |
| 2018-09-24 | $22.97 | $22.97 | 211,200 | — | — |
| 2018-09-21 | $23.06 | $23.06 | 130,900 | — | — |
| 2018-09-20 | $23.10 | $23.10 | 126,200 | — | — |
| 2018-09-19 | $22.91 | $22.91 | 104,000 | — | — |
| 2018-09-18 | $22.63 | $22.63 | 25,900 | — | — |
| 2018-09-17 | $22.67 | $22.67 | 97,500 | — | — |
| 2018-09-14 | $22.33 | $22.33 | 49,600 | — | — |
| 2018-09-13 | $22.77 | $22.77 | 101,700 | — | — |
| 2018-09-12 | $22.89 | $22.89 | 118,600 | — | — |
| 2018-09-11 | $22.50 | $22.50 | 92,100 | — | — |
| 2018-09-10 | $22.64 | $22.64 | 27,500 | — | — |
| 2018-09-07 | $22.62 | $22.62 | 90,100 | — | — |
| 2018-09-06 | $22.66 | $22.66 | 140,000 | — | — |
| 2018-09-05 | $22.75 | $22.75 | 94,800 | — | — |
| 2018-09-04 | $22.65 | $22.65 | 253,500 | — | — |
| 2018-08-31 | $23.77 | $23.77 | 63,900 | — | — |
| 2018-08-30 | $23.97 | $23.97 | 182,600 | — | — |
| 2018-08-29 | $24.69 | $24.69 | 40,100 | — | — |
| 2018-08-28 | $24.47 | $24.47 | 81,400 | — | — |
| 2018-08-27 | $25.10 | $25.10 | 74,900 | — | — |
| 2018-08-24 | $24.85 | $24.85 | 87,100 | — | — |
| 2018-08-23 | $23.85 | $23.85 | 81,600 | — | — |
| 2018-08-22 | $24.72 | $24.72 | 33,800 | — | — |
| 2018-08-21 | $24.68 | $24.68 | 62,300 | — | — |
| 2018-08-20 | $24.69 | $24.69 | 86,200 | — | — |
| 2018-08-17 | $24.90 | $24.90 | 119,300 | — | — |
| 2018-08-16 | $24.31 | $24.31 | 184,800 | — | — |
| 2018-08-15 | $23.58 | $23.58 | 584,400 | — | — |
| 2018-08-14 | $25.80 | $25.80 | 65,500 | — | — |
| 2018-08-13 | $25.50 | $25.50 | 244,200 | — | — |
| 2018-08-10 | $26.64 | $26.64 | 98,500 | — | — |
| 2018-08-09 | $27.07 | $27.07 | 47,600 | — | — |
| 2018-08-08 | $27.01 | $27.01 | 65,800 | — | — |
| 2018-08-07 | $26.78 | $26.78 | 57,700 | — | — |
| 2018-08-06 | $26.62 | $26.62 | 92,200 | — | — |
| 2018-08-03 | $27.06 | $27.06 | 76,300 | — | — |
| 2018-08-02 | $26.75 | $26.75 | 90,900 | — | — |
| 2018-08-01 | $26.95 | $26.95 | 97,100 | — | — |
| 2018-07-31 | $27.48 | $27.48 | 117,000 | — | — |
| 2018-07-30 | $27.27 | $27.27 | 27,600 | — | — |
| 2018-07-27 | $27.32 | $27.32 | 122,100 | — | — |
| 2018-07-26 | $27.02 | $27.02 | 84,900 | — | — |
| 2018-07-25 | $27.77 | $27.77 | 118,500 | — | — |
| 2018-07-24 | $27.33 | $27.33 | 66,100 | — | — |
| 2018-07-23 | $26.97 | $26.97 | 73,300 | — | — |
| 2018-07-20 | $27.41 | $27.41 | 198,300 | — | — |
| 2018-07-19 | $26.72 | $26.72 | 360,200 | — | — |
| 2018-07-18 | $27.60 | $27.60 | 175,100 | — | — |
| 2018-07-17 | $27.70 | $27.70 | 209,300 | — | — |
| 2018-07-16 | $28.47 | $28.47 | 202,800 | — | — |
| 2018-07-13 | $28.52 | $28.52 | 160,400 | — | — |
| 2018-07-12 | $29.01 | $29.01 | 153,100 | — | — |
| 2018-07-11 | $28.47 | $28.47 | 241,900 | — | — |
| 2018-07-10 | $29.47 | $29.47 | 56,300 | — | — |
| 2018-07-09 | $29.68 | $29.68 | 133,100 | — | — |
| 2018-07-06 | $29.36 | $29.36 | 49,300 | — | — |
| 2018-07-05 | $29.40 | $29.40 | 203,300 | — | — |
| 2018-07-03 | $29.13 | $29.13 | 81,600 | — | — |
| 2018-07-02 | $28.71 | $28.71 | 198,100 | — | — |
| 2018-06-29 | $29.66 | $29.66 | 103,100 | — | — |
| 2018-06-28 | $29.28 | $29.28 | 156,700 | — | — |
| 2018-06-27 | $29.46 | $29.46 | 270,200 | — | — |
| 2018-06-26 | $30.37 | $30.37 | 224,900 | — | — |
| 2018-06-25 | $30.52 | $30.52 | 86,400 | — | — |
| 2018-06-22 | $31.01 | $31.01 | 90,000 | — | — |
| 2018-06-21 | $30.46 | $30.46 | 86,000 | — | — |
| 2018-06-20 | $30.43 | $30.43 | 162,800 | — | — |
| 2018-06-19 | $30.49 | $30.49 | 244,200 | — | — |
| 2018-06-18 | $31.12 | $31.12 | 215,700 | — | — |
| 2018-06-15 | $31.52 | $31.52 | 674,200 | — | — |
| 2018-06-14 | $33.92 | $33.92 | 372,100 | — | — |
| 2018-06-13 | $33.41 | $33.41 | 302,000 | — | — |
| 2018-06-12 | $32.64 | $32.64 | 54,300 | — | — |
| 2018-06-11 | $32.90 | $32.90 | 177,200 | — | — |
| 2018-06-08 | $32.27 | $32.27 | 39,500 | — | — |
| 2018-06-07 | $32.00 | $32.00 | 132,600 | — | — |
| 2018-06-06 | $31.96 | $31.96 | 125,200 | — | — |
| 2018-06-05 | $31.24 | $31.24 | 55,100 | — | — |
| 2018-06-04 | $30.93 | $30.93 | 81,700 | — | — |
| 2018-06-01 | $30.92 | $30.92 | 76,200 | — | — |
| 2018-05-31 | $31.01 | $31.01 | 100,500 | — | — |
| 2018-05-30 | $31.40 | $31.40 | 72,900 | — | — |
| 2018-05-29 | $31.00 | $31.00 | 129,500 | — | — |
| 2018-05-25 | $31.32 | $31.32 | 110,300 | — | — |
| 2018-05-24 | $32.01 | $32.01 | 221,300 | — | — |
| 2018-05-23 | $31.22 | $31.22 | 99,400 | — | — |
| 2018-05-22 | $31.58 | $31.58 | 81,700 | — | — |
| 2018-05-21 | $31.46 | $31.46 | 236,600 | — | — |
| 2018-05-18 | $31.18 | $31.18 | 149,300 | — | — |
| 2018-05-17 | $31.11 | $31.11 | 97,600 | — | — |
| 2018-05-16 | $30.84 | $30.84 | 404,300 | — | — |
| 2018-05-15 | $30.56 | $30.56 | 208,400 | — | — |
| 2018-05-14 | $31.15 | $31.15 | 131,500 | — | — |
| 2018-05-11 | $32.11 | $32.11 | 121,000 | — | — |
| 2018-05-10 | $32.26 | $32.26 | 115,200 | — | — |
| 2018-05-09 | $31.43 | $31.43 | 188,400 | — | — |
| 2018-05-08 | $31.36 | $31.36 | 194,500 | — | — |
| 2018-05-07 | $31.31 | $31.31 | 134,600 | — | — |
| 2018-05-04 | $31.52 | $31.52 | 78,000 | — | — |
| 2018-05-03 | $31.22 | $31.22 | 67,900 | — | — |
| 2018-05-02 | $30.98 | $30.98 | 243,900 | — | — |
| 2018-05-01 | $30.26 | $30.26 | 418,600 | — | — |
| 2018-04-30 | $30.87 | $30.87 | 307,700 | — | — |
| 2018-04-27 | $31.61 | $31.61 | 85,000 | — | — |
| 2018-04-26 | $31.66 | $31.66 | 130,300 | — | — |
| 2018-04-25 | $31.75 | $31.75 | 111,900 | — | — |
| 2018-04-24 | $32.40 | $32.40 | 70,600 | — | — |
| 2018-04-23 | $31.97 | $31.97 | 294,300 | — | — |
| 2018-04-20 | $33.98 | $33.98 | 82,400 | — | — |
| 2018-04-19 | $34.53 | $34.53 | 141,800 | — | — |
| 2018-04-18 | $34.25 | $34.25 | 328,700 | — | — |
| 2018-04-17 | $32.65 | $32.65 | 127,900 | — | — |
| 2018-04-16 | $32.26 | $32.26 | 119,500 | — | — |
| 2018-04-13 | $32.18 | $32.18 | 122,100 | — | — |
| 2018-04-12 | $31.55 | $31.55 | 145,100 | — | — |
| 2018-04-11 | $32.27 | $32.27 | 502,600 | — | — |
| 2018-04-10 | $31.95 | $31.95 | 71,400 | — | — |
| 2018-04-09 | $31.68 | $31.68 | 141,100 | — | — |
| 2018-04-06 | $31.16 | $31.16 | 133,400 | — | — |
| 2018-04-05 | $31.27 | $31.27 | 87,500 | — | — |
| 2018-04-04 | $30.90 | $30.90 | 153,900 | — | — |
| 2018-04-03 | $31.30 | $31.30 | 90,000 | — | — |
| 2018-04-02 | $32.10 | $32.10 | 185,900 | — | — |
| 2018-03-29 | $31.09 | $31.09 | 74,400 | — | — |
| 2018-03-28 | $30.87 | $30.87 | 142,900 | — | — |
| 2018-03-27 | $31.66 | $31.66 | 106,700 | — | — |
| 2018-03-26 | $32.41 | $32.41 | 163,800 | — | — |
| 2018-03-23 | $31.81 | $31.81 | 198,800 | — | — |
| 2018-03-22 | $31.30 | $31.30 | 172,200 | — | — |
| 2018-03-21 | $32.12 | $32.12 | 192,500 | — | — |
| 2018-03-20 | $30.56 | $30.56 | 122,400 | — | — |
| 2018-03-19 | $31.06 | $31.06 | 245,100 | — | — |
| 2018-03-16 | $31.11 | $31.11 | 135,400 | — | — |
| 2018-03-15 | $31.30 | $31.30 | 113,000 | — | — |
| 2018-03-14 | $31.96 | $31.96 | 25,300 | — | — |
| 2018-03-13 | $32.00 | $32.00 | 210,700 | — | — |
| 2018-03-12 | $31.94 | $31.94 | 95,300 | — | — |
| 2018-03-09 | $32.13 | $32.13 | 99,200 | — | — |
| 2018-03-08 | $31.73 | $31.73 | 59,500 | — | — |
| 2018-03-07 | $31.71 | $31.71 | 296,100 | — | — |
| 2018-03-06 | $32.68 | $32.68 | 192,700 | — | — |
| 2018-03-05 | $31.50 | $31.50 | 87,700 | — | — |
| 2018-03-02 | $31.86 | $31.86 | 124,100 | — | — |
| 2018-03-01 | $31.78 | $31.78 | 174,700 | — | — |
| 2018-02-28 | $31.43 | $31.43 | 51,500 | — | — |
| 2018-02-27 | $31.47 | $31.47 | 157,800 | — | — |
| 2018-02-26 | $32.33 | $32.33 | 66,000 | — | — |
| 2018-02-23 | $31.89 | $31.89 | 45,500 | — | — |
| 2018-02-22 | $32.29 | $32.29 | 57,800 | — | — |
| 2018-02-21 | $31.75 | $31.75 | 383,700 | — | — |
| 2018-02-20 | $31.72 | $31.72 | 108,600 | — | — |
| 2018-02-16 | $32.63 | $32.63 | 110,800 | — | — |
| 2018-02-15 | $33.39 | $33.39 | 312,700 | — | — |
| 2018-02-14 | $33.30 | $33.30 | 193,000 | — | — |
| 2018-02-13 | $32.13 | $32.13 | 104,200 | — | — |
| 2018-02-12 | $31.94 | $31.94 | 92,700 | — | — |
| 2018-02-09 | $31.21 | $31.21 | 156,300 | — | — |
| 2018-02-08 | $31.44 | $31.44 | 119,800 | — | — |
| 2018-02-07 | $31.21 | $31.21 | 319,600 | — | — |
| 2018-02-06 | $32.29 | $32.29 | 95,500 | — | — |
| 2018-02-05 | $32.65 | $32.65 | 319,200 | — | — |
| 2018-02-02 | $32.27 | $32.27 | 272,400 | — | — |
| 2018-02-01 | $34.91 | $34.91 | 63,600 | — | — |
| 2018-01-31 | $35.24 | $35.24 | 162,600 | — | — |
| 2018-01-30 | $34.36 | $34.36 | 110,200 | — | — |
| 2018-01-29 | $34.68 | $34.68 | 138,800 | — | — |
| 2018-01-26 | $35.60 | $35.60 | 87,300 | — | — |
| 2018-01-25 | $35.15 | $35.15 | 268,300 | — | — |
| 2018-01-24 | $36.22 | $36.22 | 317,800 | — | — |
| 2018-01-23 | $34.17 | $34.17 | 175,000 | — | — |
| 2018-01-22 | $34.06 | $34.06 | 110,600 | — | — |
| 2018-01-19 | $34.06 | $34.06 | 259,000 | — | — |
| 2018-01-18 | $33.78 | $33.78 | 122,000 | — | — |
| 2018-01-17 | $34.11 | $34.11 | 271,600 | — | — |
| 2018-01-16 | $34.87 | $34.87 | 109,500 | — | — |
| 2018-01-12 | $35.04 | $35.04 | 187,600 | — | — |
| 2018-01-11 | $33.94 | $33.94 | 113,100 | — | — |
| 2018-01-10 | $33.92 | $33.92 | 110,100 | — | — |
| 2018-01-09 | $34.03 | $34.03 | 215,300 | — | — |
| 2018-01-08 | $34.53 | $34.53 | 168,200 | — | — |
| 2018-01-05 | $34.84 | $34.84 | 125,100 | — | — |
| 2018-01-04 | $34.90 | $34.90 | 136,200 | — | — |
| 2018-01-03 | $34.67 | $34.67 | 197,700 | — | — |
| 2018-01-02 | $34.86 | $34.86 | 268,500 | — | — |