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
- 2011-09-19 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 | $29.65 | $29.65 | 24,300 | — | — |
| 2018-12-28 | $30.15 | $30.15 | 14,980 | — | — |
| 2018-12-27 | $30.15 | $30.15 | 7,380 | — | — |
| 2018-12-26 | $30.10 | $30.10 | 8,020 | — | — |
| 2018-12-24 | $30.40 | $30.40 | 9,680 | — | — |
| 2018-12-21 | $30.15 | $30.15 | 22,640 | — | — |
| 2018-12-20 | $30.65 | $30.65 | 9,940 | — | — |
| 2018-12-19 | $30.65 | $30.65 | 20,460 | — | — |
| 2018-12-18 | $31.10 | $31.10 | 19,900 | — | — |
| 2018-12-17 | $31.30 | $31.30 | 16,640 | — | — |
| 2018-12-14 | $31.05 | $31.05 | 22,460 | — | — |
| 2018-12-13 | $31.30 | $31.30 | 32,780 | — | — |
| 2018-12-12 | $30.85 | $30.85 | 11,440 | — | — |
| 2018-12-11 | $30.70 | $30.70 | 17,920 | — | — |
| 2018-12-10 | $30.80 | $30.80 | 8,780 | — | — |
| 2018-12-07 | $31.10 | $31.10 | 41,100 | — | — |
| 2018-12-06 | $30.15 | $30.15 | 10,240 | — | — |
| 2018-12-04 | $30.55 | $30.55 | 13,220 | — | — |
| 2018-12-03 | $30.55 | $30.55 | 18,440 | — | — |
| 2018-11-30 | $30.35 | $30.35 | 18,340 | — | — |
| 2018-11-29 | $29.85 | $29.85 | 7,540 | — | — |
| 2018-11-28 | $30.05 | $30.05 | 19,700 | — | — |
| 2018-11-27 | $29.75 | $29.75 | 36,720 | — | — |
| 2018-11-26 | $30.20 | $30.20 | 8,060 | — | — |
| 2018-11-23 | $29.85 | $29.85 | 11,620 | — | — |
| 2018-11-21 | $29.80 | $29.80 | 8,660 | — | — |
| 2018-11-20 | $30.10 | $30.10 | 19,400 | — | — |
| 2018-11-19 | $30.00 | $30.00 | 46,320 | — | — |
| 2018-11-16 | $30.40 | $30.40 | 8,060 | — | — |
| 2018-11-15 | $30.40 | $30.40 | 9,600 | — | — |
| 2018-11-14 | $30.40 | $30.40 | 12,360 | — | — |
| 2018-11-13 | $30.55 | $30.55 | 5,080 | — | — |
| 2018-11-12 | $31.00 | $31.00 | 23,720 | — | — |
| 2018-11-09 | $30.25 | $30.25 | 13,800 | — | — |
| 2018-11-08 | $30.75 | $30.75 | 35,580 | — | — |
| 2018-11-07 | $30.95 | $30.95 | 5,720 | — | — |
| 2018-11-06 | $31.10 | $31.10 | 11,180 | — | — |
| 2018-11-05 | $30.90 | $30.90 | 12,040 | — | — |
| 2018-11-02 | $31.00 | $31.00 | 21,400 | — | — |
| 2018-11-01 | $31.00 | $31.00 | 26,700 | — | — |
| 2018-10-31 | $30.70 | $30.70 | 44,760 | — | — |
| 2018-10-30 | $30.65 | $30.65 | 49,120 | — | — |
| 2018-10-29 | $31.15 | $31.15 | 37,200 | — | — |
| 2018-10-26 | $31.10 | $31.10 | 45,860 | — | — |
| 2018-10-25 | $30.15 | $30.15 | 61,440 | — | — |
| 2018-10-24 | $30.90 | $30.90 | 30,740 | — | — |
| 2018-10-23 | $31.35 | $31.35 | 22,040 | — | — |
| 2018-10-22 | $31.30 | $31.30 | 29,240 | — | — |
| 2018-10-19 | $31.55 | $31.55 | 32,960 | — | — |
| 2018-10-18 | $31.60 | $31.60 | 38,580 | — | — |
| 2018-10-17 | $31.85 | $31.85 | 50,300 | — | — |
| 2018-10-16 | $32.15 | $32.15 | 20,340 | — | — |
| 2018-10-15 | $32.15 | $32.15 | 36,380 | — | — |
| 2018-10-12 | $31.90 | $31.90 | 20,340 | — | — |
| 2018-10-11 | $31.30 | $31.30 | 70,160 | — | — |
| 2018-10-10 | $31.45 | $31.45 | 14,080 | — | — |
| 2018-10-09 | $31.75 | $31.75 | 12,900 | — | — |
| 2018-10-08 | $31.60 | $31.60 | 42,240 | — | — |
| 2018-10-05 | $32.10 | $32.10 | 26,180 | — | — |
| 2018-10-04 | $31.90 | $31.90 | 17,400 | — | — |
| 2018-10-03 | $31.75 | $31.75 | 25,220 | — | — |
| 2018-10-02 | $32.00 | $32.00 | 61,960 | — | — |
| 2018-10-01 | $31.40 | $31.40 | 32,320 | — | — |
| 2018-09-28 | $31.25 | $31.25 | 23,640 | — | — |
| 2018-09-27 | $31.40 | $31.40 | 9,660 | — | — |
| 2018-09-26 | $31.70 | $31.70 | 5,400 | — | — |
| 2018-09-25 | $31.85 | $31.85 | 7,760 | — | — |
| 2018-09-24 | $32.15 | $32.15 | 21,020 | — | — |
| 2018-09-21 | $32.00 | $32.00 | 19,560 | — | — |
| 2018-09-20 | $31.95 | $31.95 | 26,840 | — | — |
| 2018-09-19 | $31.95 | $31.95 | 61,380 | — | — |
| 2018-09-18 | $31.45 | $31.45 | 20,580 | — | — |
| 2018-09-17 | $31.25 | $31.25 | 25,060 | — | — |
| 2018-09-14 | $31.60 | $31.60 | 21,420 | — | — |
| 2018-09-13 | $30.90 | $30.90 | 53,500 | — | — |
| 2018-09-12 | $31.30 | $31.30 | 73,880 | — | — |
| 2018-09-11 | $31.85 | $31.85 | 10,660 | — | — |
| 2018-09-10 | $32.50 | $32.50 | 34,160 | — | — |
| 2018-09-07 | $31.50 | $31.50 | 31,480 | — | — |
| 2018-09-06 | $31.70 | $31.70 | 11,320 | — | — |
| 2018-09-05 | $32.20 | $32.20 | 12,120 | — | — |
| 2018-09-04 | $32.55 | $32.55 | 39,200 | — | — |
| 2018-08-31 | $33.35 | $33.35 | 23,400 | — | — |
| 2018-08-30 | $32.70 | $32.70 | 16,660 | — | — |
| 2018-08-29 | $33.00 | $33.00 | 36,320 | — | — |
| 2018-08-28 | $32.15 | $32.15 | 18,400 | — | — |
| 2018-08-27 | $32.15 | $32.15 | 93,820 | — | — |
| 2018-08-24 | $32.75 | $32.75 | 19,900 | — | — |
| 2018-08-23 | $33.30 | $33.30 | 39,560 | — | — |
| 2018-08-22 | $33.45 | $33.45 | 33,120 | — | — |
| 2018-08-21 | $33.40 | $33.40 | 106,140 | — | — |
| 2018-08-20 | $34.35 | $34.35 | 17,560 | — | — |
| 2018-08-17 | $35.25 | $35.25 | 65,840 | — | — |
| 2018-08-16 | $34.30 | $34.30 | 90,500 | — | — |
| 2018-08-15 | $33.75 | $33.75 | 26,720 | — | — |
| 2018-08-14 | $34.15 | $34.15 | 34,520 | — | — |
| 2018-08-13 | $33.80 | $33.80 | 29,200 | — | — |
| 2018-08-10 | $34.60 | $34.60 | 71,060 | — | — |
| 2018-08-09 | $35.40 | $35.40 | 23,960 | — | — |
| 2018-08-08 | $35.80 | $35.80 | 19,600 | — | — |
| 2018-08-07 | $35.50 | $35.50 | 29,340 | — | — |
| 2018-08-06 | $35.90 | $35.90 | 93,500 | — | — |
| 2018-08-03 | $35.15 | $35.15 | 50,180 | — | — |
| 2018-08-02 | $35.20 | $35.20 | 164,300 | — | — |
| 2018-08-01 | $35.00 | $35.00 | 63,340 | — | — |
| 2018-07-31 | $34.70 | $34.70 | 79,000 | — | — |
| 2018-07-30 | $34.25 | $34.25 | 42,960 | — | — |
| 2018-07-27 | $33.40 | $33.40 | 35,740 | — | — |
| 2018-07-26 | $33.65 | $33.65 | 31,480 | — | — |
| 2018-07-25 | $34.05 | $34.05 | 51,520 | — | — |
| 2018-07-24 | $32.40 | $32.40 | 10,100 | — | — |
| 2018-07-23 | $32.55 | $32.55 | 14,960 | — | — |
| 2018-07-20 | $32.60 | $32.60 | 18,840 | — | — |
| 2018-07-19 | $31.85 | $31.85 | 9,840 | — | — |
| 2018-07-18 | $31.35 | $31.35 | 30,000 | — | — |
| 2018-07-17 | $31.35 | $31.35 | 30,920 | — | — |
| 2018-07-16 | $30.95 | $30.95 | 9,280 | — | — |
| 2018-07-13 | $31.40 | $31.40 | 18,420 | — | — |
| 2018-07-12 | $30.85 | $30.85 | 20,780 | — | — |
| 2018-07-11 | $30.35 | $30.35 | 49,780 | — | — |
| 2018-07-10 | $31.35 | $31.35 | 47,940 | — | — |
| 2018-07-09 | $32.30 | $32.30 | 11,960 | — | — |
| 2018-07-06 | $32.60 | $32.60 | 19,500 | — | — |
| 2018-07-05 | $31.90 | $31.90 | 35,880 | — | — |
| 2018-07-03 | $31.25 | $31.25 | 27,060 | — | — |
| 2018-07-02 | $30.65 | $30.65 | 40,200 | — | — |
| 2018-06-29 | $31.90 | $31.90 | 60,920 | — | — |
| 2018-06-28 | $30.80 | $30.80 | 26,560 | — | — |
| 2018-06-27 | $31.10 | $31.10 | 16,560 | — | — |
| 2018-06-26 | $30.95 | $30.95 | 27,400 | — | — |
| 2018-06-25 | $31.40 | $31.40 | 30,920 | — | — |
| 2018-06-22 | $32.05 | $32.05 | 14,740 | — | — |
| 2018-06-21 | $32.25 | $32.25 | 21,700 | — | — |
| 2018-06-20 | $31.90 | $31.90 | 28,200 | — | — |
| 2018-06-19 | $31.55 | $31.55 | 90,720 | — | — |
| 2018-06-18 | $32.15 | $32.15 | 31,120 | — | — |
| 2018-06-15 | $32.85 | $32.85 | 64,560 | — | — |
| 2018-06-14 | $33.20 | $33.20 | 76,900 | — | — |
| 2018-06-13 | $34.05 | $34.05 | 35,120 | — | — |
| 2018-06-12 | $35.05 | $35.05 | 66,480 | — | — |
| 2018-06-11 | $33.95 | $33.95 | 28,740 | — | — |
| 2018-06-08 | $34.30 | $34.30 | 25,840 | — | — |
| 2018-06-07 | $34.60 | $34.60 | 35,820 | — | — |
| 2018-06-06 | $34.35 | $34.35 | 28,600 | — | — |
| 2018-06-05 | $33.70 | $33.70 | 86,640 | — | — |
| 2018-06-04 | $33.50 | $33.50 | 111,740 | — | — |
| 2018-06-01 | $34.30 | $34.30 | 15,040 | — | — |
| 2018-05-31 | $34.30 | $34.30 | 20,720 | — | — |
| 2018-05-30 | $34.20 | $34.20 | 29,340 | — | — |
| 2018-05-29 | $35.00 | $35.00 | 143,180 | — | — |
| 2018-05-25 | $35.30 | $35.30 | 40,960 | — | — |
| 2018-05-24 | $34.65 | $34.65 | 53,920 | — | — |
| 2018-05-23 | $34.75 | $34.75 | 41,540 | — | — |
| 2018-05-22 | $34.20 | $34.20 | 44,940 | — | — |
| 2018-05-21 | $33.60 | $33.60 | 48,060 | — | — |
| 2018-05-18 | $34.00 | $34.00 | 69,900 | — | — |
| 2018-05-17 | $32.80 | $32.80 | 44,840 | — | — |
| 2018-05-16 | $32.65 | $32.65 | 16,900 | — | — |
| 2018-05-15 | $32.65 | $32.65 | 29,720 | — | — |
| 2018-05-14 | $32.55 | $32.55 | 29,300 | — | — |
| 2018-05-11 | $32.90 | $32.90 | 26,740 | — | — |
| 2018-05-10 | $33.45 | $33.45 | 49,060 | — | — |
| 2018-05-09 | $33.65 | $33.65 | 41,720 | — | — |
| 2018-05-08 | $34.00 | $34.00 | 30,300 | — | — |
| 2018-05-07 | $33.65 | $33.65 | 59,460 | — | — |
| 2018-05-04 | $34.40 | $34.40 | 45,160 | — | — |
| 2018-05-03 | $35.20 | $35.20 | 70,640 | — | — |
| 2018-05-02 | $34.55 | $34.55 | 47,320 | — | — |
| 2018-05-01 | $34.70 | $34.70 | 182,520 | — | — |
| 2018-04-30 | $33.60 | $33.60 | 55,560 | — | — |
| 2018-04-27 | $32.90 | $32.90 | 16,500 | — | — |
| 2018-04-26 | $32.25 | $32.25 | 27,660 | — | — |
| 2018-04-25 | $32.75 | $32.75 | 24,460 | — | — |
| 2018-04-24 | $31.90 | $31.90 | 20,360 | — | — |
| 2018-04-23 | $31.40 | $31.40 | 28,640 | — | — |
| 2018-04-20 | $31.60 | $31.60 | 26,660 | — | — |
| 2018-04-19 | $32.40 | $32.40 | 16,840 | — | — |
| 2018-04-18 | $32.30 | $32.30 | 35,560 | — | — |
| 2018-04-17 | $31.75 | $31.75 | 9,460 | — | — |
| 2018-04-16 | $31.75 | $31.75 | 15,800 | — | — |
| 2018-04-13 | $32.45 | $32.45 | 15,020 | — | — |
| 2018-04-12 | $32.95 | $32.95 | 19,660 | — | — |
| 2018-04-11 | $33.20 | $33.20 | 26,020 | — | — |
| 2018-04-10 | $33.35 | $33.35 | 65,920 | — | — |
| 2018-04-09 | $33.30 | $33.30 | 56,980 | — | — |
| 2018-04-06 | $32.10 | $32.10 | 29,880 | — | — |
| 2018-04-05 | $31.55 | $31.55 | 18,580 | — | — |
| 2018-04-04 | $31.15 | $31.15 | 57,160 | — | — |
| 2018-04-03 | $31.20 | $31.20 | 21,500 | — | — |
| 2018-04-02 | $30.75 | $30.75 | 26,180 | — | — |
| 2018-03-29 | $31.00 | $31.00 | 54,580 | — | — |
| 2018-03-28 | $30.65 | $30.65 | 21,400 | — | — |
| 2018-03-27 | $30.75 | $30.75 | 30,240 | — | — |
| 2018-03-26 | $31.20 | $31.20 | 19,360 | — | — |
| 2018-03-23 | $31.40 | $31.40 | 26,440 | — | — |
| 2018-03-22 | $31.20 | $31.20 | 21,060 | — | — |
| 2018-03-21 | $31.10 | $31.10 | 20,660 | — | — |
| 2018-03-20 | $30.95 | $30.95 | 28,620 | — | — |
| 2018-03-19 | $31.00 | $31.00 | 79,220 | — | — |
| 2018-03-16 | $31.95 | $31.95 | 87,300 | — | — |
| 2018-03-15 | $32.70 | $32.70 | 38,460 | — | — |
| 2018-03-14 | $33.30 | $33.30 | 13,020 | — | — |
| 2018-03-13 | $33.20 | $33.20 | 30,580 | — | — |
| 2018-03-12 | $33.40 | $33.40 | 43,240 | — | — |
| 2018-03-09 | $33.35 | $33.35 | 44,760 | — | — |
| 2018-03-08 | $34.00 | $34.00 | 51,580 | — | — |
| 2018-03-07 | $33.90 | $33.90 | 23,840 | — | — |
| 2018-03-06 | $34.30 | $34.30 | 37,360 | — | — |
| 2018-03-05 | $34.45 | $34.45 | 77,480 | — | — |
| 2018-03-02 | $33.90 | $33.90 | 126,220 | — | — |
| 2018-03-01 | $34.90 | $34.90 | 197,280 | — | — |
| 2018-02-28 | $33.35 | $33.35 | 102,080 | — | — |
| 2018-02-27 | $32.55 | $32.55 | 46,020 | — | — |
| 2018-02-26 | $32.35 | $32.35 | 43,640 | — | — |
| 2018-02-23 | $31.65 | $31.65 | 19,300 | — | — |
| 2018-02-22 | $31.70 | $31.70 | 18,980 | — | — |
| 2018-02-21 | $31.35 | $31.35 | 25,640 | — | — |
| 2018-02-20 | $31.60 | $31.60 | 34,580 | — | — |
| 2018-02-16 | $32.15 | $32.15 | 21,680 | — | — |
| 2018-02-15 | $32.35 | $32.35 | 41,760 | — | — |
| 2018-02-14 | $31.95 | $31.95 | 25,780 | — | — |
| 2018-02-13 | $32.25 | $32.25 | 30,560 | — | — |
| 2018-02-12 | $32.35 | $32.35 | 44,000 | — | — |
| 2018-02-09 | $31.35 | $31.35 | 83,760 | — | — |
| 2018-02-08 | $31.85 | $31.85 | 68,160 | — | — |
| 2018-02-07 | $32.20 | $32.20 | 58,100 | — | — |
| 2018-02-06 | $31.35 | $31.35 | 30,840 | — | — |
| 2018-02-05 | $30.95 | $30.95 | 61,740 | — | — |
| 2018-02-02 | $31.25 | $31.25 | 64,460 | — | — |
| 2018-02-01 | $31.55 | $31.55 | 22,580 | — | — |
| 2018-01-31 | $31.60 | $31.60 | 66,360 | — | — |
| 2018-01-30 | $32.10 | $32.10 | 46,380 | — | — |
| 2018-01-29 | $31.40 | $31.40 | 31,220 | — | — |
| 2018-01-26 | $30.90 | $30.90 | 30,780 | — | — |
| 2018-01-25 | $30.40 | $30.40 | 48,560 | — | — |
| 2018-01-24 | $30.35 | $30.35 | 33,380 | — | — |
| 2018-01-23 | $29.70 | $29.70 | 26,520 | — | — |
| 2018-01-22 | $29.95 | $29.95 | 7,100 | — | — |
| 2018-01-19 | $29.85 | $29.85 | 21,240 | — | — |
| 2018-01-18 | $29.95 | $29.95 | 23,080 | — | — |
| 2018-01-17 | $29.75 | $29.75 | 19,160 | — | — |
| 2018-01-16 | $29.40 | $29.40 | 37,660 | — | — |
| 2018-01-12 | $29.60 | $29.60 | 71,960 | — | — |
| 2018-01-11 | $30.40 | $30.40 | 34,480 | — | — |
| 2018-01-10 | $30.55 | $30.55 | 46,760 | — | — |
| 2018-01-09 | $30.30 | $30.30 | 15,360 | — | — |
| 2018-01-08 | $30.00 | $30.00 | 16,880 | — | — |
| 2018-01-05 | $30.10 | $30.10 | 21,200 | — | — |
| 2018-01-04 | $30.35 | $30.35 | 46,680 | — | — |
| 2018-01-03 | $30.45 | $30.45 | 33,320 | — | — |
| 2018-01-02 | $30.40 | $30.40 | 47,520 | — | — |