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
- 2007-05-10 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 | $26.50 | $26.50 | 1,028,400 | — | — |
| 2018-12-28 | $26.25 | $26.25 | 837,200 | — | — |
| 2018-12-27 | $26.32 | $26.32 | 1,021,200 | — | — |
| 2018-12-26 | $26.37 | $26.37 | 773,000 | — | — |
| 2018-12-24 | $24.92 | $24.92 | 728,700 | — | — |
| 2018-12-21 | $25.34 | $25.34 | 2,929,100 | — | — |
| 2018-12-20 | $25.97 | $25.97 | 1,731,900 | — | — |
| 2018-12-19 | $26.62 | $26.62 | 1,203,900 | — | — |
| 2018-12-18 | $27.17 | $27.17 | 982,300 | — | — |
| 2018-12-17 | $27.50 | $27.50 | 1,423,500 | — | — |
| 2018-12-14 | $27.91 | $27.91 | 1,336,900 | — | — |
| 2018-12-13 | $28.29 | $28.29 | 821,500 | — | — |
| 2018-12-12 | $28.65 | $28.65 | 705,800 | — | — |
| 2018-12-11 | $28.14 | $28.14 | 998,700 | — | — |
| 2018-12-10 | $28.13 | $28.13 | 897,800 | — | — |
| 2018-12-07 | $28.58 | $28.58 | 1,308,100 | — | — |
| 2018-12-06 | $29.44 | $29.44 | 1,262,200 | — | — |
| 2018-12-04 | $30.11 | $30.11 | 1,112,000 | — | — |
| 2018-12-03 | $31.50 | $31.50 | 951,500 | — | — |
| 2018-11-30 | $32.16 | $32.16 | 1,186,200 | — | — |
| 2018-11-29 | $31.41 | $31.41 | 1,272,500 | — | — |
| 2018-11-28 | $31.58 | $31.58 | 1,727,400 | — | — |
| 2018-11-27 | $32.13 | $32.13 | 955,400 | — | — |
| 2018-11-26 | $32.86 | $32.86 | 1,038,100 | — | — |
| 2018-11-23 | $31.71 | $31.71 | 658,200 | — | — |
| 2018-11-21 | $31.53 | $31.53 | 1,028,600 | — | — |
| 2018-11-20 | $30.79 | $30.79 | 1,877,500 | — | — |
| 2018-11-19 | $32.23 | $32.23 | 1,475,400 | — | — |
| 2018-11-16 | $32.94 | $32.94 | 2,495,400 | — | — |
| 2018-11-15 | $34.16 | $34.16 | 1,815,000 | — | — |
| 2018-11-14 | $32.49 | $32.49 | 2,154,300 | — | — |
| 2018-11-13 | $31.44 | $31.44 | 2,020,900 | — | — |
| 2018-11-12 | $30.98 | $30.98 | 2,715,700 | — | — |
| 2018-11-09 | $32.72 | $32.72 | 993,100 | — | — |
| 2018-11-08 | $33.48 | $33.48 | 850,100 | — | — |
| 2018-11-07 | $33.58 | $33.58 | 1,276,400 | — | — |
| 2018-11-06 | $32.69 | $32.69 | 1,125,900 | — | — |
| 2018-11-05 | $32.00 | $32.00 | 1,232,300 | — | — |
| 2018-11-02 | $30.86 | $30.86 | 1,083,500 | — | — |
| 2018-11-01 | $30.39 | $30.39 | 736,400 | — | — |
| 2018-10-31 | $29.14 | $29.14 | 1,158,300 | — | — |
| 2018-10-30 | $29.47 | $29.47 | 1,637,000 | — | — |
| 2018-10-29 | $29.77 | $29.77 | 966,500 | — | — |
| 2018-10-26 | $30.13 | $30.13 | 944,000 | — | — |
| 2018-10-25 | $30.40 | $30.40 | 709,200 | — | — |
| 2018-10-24 | $29.97 | $29.97 | 1,167,400 | — | — |
| 2018-10-23 | $30.99 | $30.99 | 903,100 | — | — |
| 2018-10-22 | $31.05 | $31.05 | 787,000 | — | — |
| 2018-10-19 | $31.14 | $31.14 | 628,200 | — | — |
| 2018-10-18 | $31.06 | $31.06 | 649,200 | — | — |
| 2018-10-17 | $31.55 | $31.55 | 807,200 | — | — |
| 2018-10-16 | $31.66 | $31.66 | 750,200 | — | — |
| 2018-10-15 | $30.91 | $30.91 | 598,800 | — | — |
| 2018-10-12 | $30.75 | $30.75 | 1,235,100 | — | — |
| 2018-10-11 | $30.79 | $30.79 | 1,283,300 | — | — |
| 2018-10-10 | $31.93 | $31.93 | 1,153,200 | — | — |
| 2018-10-09 | $32.36 | $32.36 | 560,800 | — | — |
| 2018-10-08 | $32.44 | $32.44 | 573,100 | — | — |
| 2018-10-05 | $32.46 | $32.46 | 926,600 | — | — |
| 2018-10-04 | $32.73 | $32.73 | 581,700 | — | — |
| 2018-10-03 | $32.77 | $32.77 | 898,300 | — | — |
| 2018-10-02 | $32.84 | $32.84 | 591,000 | — | — |
| 2018-10-01 | $32.78 | $32.78 | 519,400 | — | — |
| 2018-09-28 | $32.66 | $32.66 | 643,400 | — | — |
| 2018-09-27 | $32.62 | $32.62 | 525,600 | — | — |
| 2018-09-26 | $32.51 | $32.51 | 730,000 | — | — |
| 2018-09-25 | $32.71 | $32.71 | 792,700 | — | — |
| 2018-09-24 | $32.84 | $32.84 | 561,000 | — | — |
| 2018-09-21 | $33.03 | $33.03 | 1,081,600 | — | — |
| 2018-09-20 | $33.01 | $33.01 | 645,800 | — | — |
| 2018-09-19 | $32.74 | $32.74 | 405,200 | — | — |
| 2018-09-18 | $32.65 | $32.65 | 590,500 | — | — |
| 2018-09-17 | $32.59 | $32.59 | 565,300 | — | — |
| 2018-09-14 | $32.44 | $32.44 | 1,239,400 | — | — |
| 2018-09-13 | $32.31 | $32.31 | 1,061,900 | — | — |
| 2018-09-12 | $32.23 | $32.23 | 1,085,200 | — | — |
| 2018-09-11 | $32.24 | $32.24 | 969,100 | — | — |
| 2018-09-10 | $32.75 | $32.75 | 959,400 | — | — |
| 2018-09-07 | $32.79 | $32.79 | 531,600 | — | — |
| 2018-09-06 | $33.02 | $33.02 | 604,500 | — | — |
| 2018-09-05 | $33.26 | $33.26 | 849,200 | — | — |
| 2018-09-04 | $33.00 | $33.00 | 723,200 | — | — |
| 2018-08-31 | $33.64 | $33.64 | 535,700 | — | — |
| 2018-08-30 | $33.55 | $33.55 | 618,700 | — | — |
| 2018-08-29 | $33.93 | $33.93 | 549,100 | — | — |
| 2018-08-28 | $33.65 | $33.65 | 631,800 | — | — |
| 2018-08-27 | $33.57 | $33.57 | 824,300 | — | — |
| 2018-08-24 | $33.52 | $33.52 | 887,000 | — | — |
| 2018-08-23 | $33.49 | $33.49 | 668,200 | — | — |
| 2018-08-22 | $33.63 | $33.63 | 436,700 | — | — |
| 2018-08-21 | $33.52 | $33.52 | 515,300 | — | — |
| 2018-08-20 | $33.13 | $33.13 | 980,500 | — | — |
| 2018-08-17 | $32.91 | $32.91 | 672,600 | — | — |
| 2018-08-16 | $32.68 | $32.68 | 794,600 | — | — |
| 2018-08-15 | $32.12 | $32.12 | 1,218,900 | — | — |
| 2018-08-14 | $32.93 | $32.93 | 859,600 | — | — |
| 2018-08-13 | $32.66 | $32.66 | 917,200 | — | — |
| 2018-08-10 | $33.63 | $33.63 | 1,330,700 | — | — |
| 2018-08-09 | $33.73 | $33.73 | 733,700 | — | — |
| 2018-08-08 | $33.93 | $33.93 | 945,600 | — | — |
| 2018-08-07 | $33.15 | $33.15 | 1,905,100 | — | — |
| 2018-08-06 | $34.31 | $34.31 | 782,800 | — | — |
| 2018-08-03 | $33.64 | $33.64 | 428,500 | — | — |
| 2018-08-02 | $33.57 | $33.57 | 488,900 | — | — |
| 2018-08-01 | $33.38 | $33.38 | 437,200 | — | — |
| 2018-07-31 | $33.56 | $33.56 | 550,800 | — | — |
| 2018-07-30 | $32.86 | $32.86 | 471,700 | — | — |
| 2018-07-27 | $32.53 | $32.53 | 468,400 | — | — |
| 2018-07-26 | $32.77 | $32.77 | 362,800 | — | — |
| 2018-07-25 | $32.77 | $32.77 | 476,300 | — | — |
| 2018-07-24 | $32.52 | $32.52 | 557,200 | — | — |
| 2018-07-23 | $32.60 | $32.60 | 579,000 | — | — |
| 2018-07-20 | $32.61 | $32.61 | 711,700 | — | — |
| 2018-07-19 | $33.17 | $33.17 | 571,600 | — | — |
| 2018-07-18 | $32.91 | $32.91 | 720,600 | — | — |
| 2018-07-17 | $32.41 | $32.41 | 476,200 | — | — |
| 2018-07-16 | $32.09 | $32.09 | 758,300 | — | — |
| 2018-07-13 | $32.57 | $32.57 | 520,900 | — | — |
| 2018-07-12 | $32.34 | $32.34 | 645,400 | — | — |
| 2018-07-11 | $32.36 | $32.36 | 597,300 | — | — |
| 2018-07-10 | $33.15 | $33.15 | 496,600 | — | — |
| 2018-07-09 | $33.19 | $33.19 | 570,400 | — | — |
| 2018-07-06 | $32.99 | $32.99 | 467,700 | — | — |
| 2018-07-05 | $32.69 | $32.69 | 991,800 | — | — |
| 2018-07-03 | $32.40 | $32.40 | 376,200 | — | — |
| 2018-07-02 | $32.73 | $32.73 | 765,600 | — | — |
| 2018-06-29 | $33.03 | $33.03 | 590,800 | — | — |
| 2018-06-28 | $32.80 | $32.80 | 752,800 | — | — |
| 2018-06-27 | $33.13 | $33.13 | 798,100 | — | — |
| 2018-06-26 | $33.17 | $33.17 | 722,100 | — | — |
| 2018-06-25 | $32.93 | $32.93 | 1,016,700 | — | — |
| 2018-06-22 | $33.49 | $33.49 | 812,500 | — | — |
| 2018-06-21 | $33.60 | $33.60 | 1,209,300 | — | — |
| 2018-06-20 | $33.99 | $33.99 | 618,400 | — | — |
| 2018-06-19 | $33.62 | $33.62 | 731,700 | — | — |
| 2018-06-18 | $33.60 | $33.60 | 563,600 | — | — |
| 2018-06-15 | $33.38 | $33.38 | 1,608,600 | — | — |
| 2018-06-14 | $33.63 | $33.63 | 986,700 | — | — |
| 2018-06-13 | $33.90 | $33.90 | 682,400 | — | — |
| 2018-06-12 | $34.41 | $34.41 | 453,900 | — | — |
| 2018-06-11 | $34.44 | $34.44 | 444,500 | — | — |
| 2018-06-08 | $34.73 | $34.73 | 1,040,600 | — | — |
| 2018-06-07 | $34.22 | $34.22 | 1,299,500 | — | — |
| 2018-06-06 | $34.12 | $34.12 | 1,010,300 | — | — |
| 2018-06-05 | $33.91 | $33.91 | 956,100 | — | — |
| 2018-06-04 | $33.53 | $33.53 | 742,200 | — | — |
| 2018-06-01 | $33.15 | $33.15 | 650,000 | — | — |
| 2018-05-31 | $33.00 | $33.00 | 716,700 | — | — |
| 2018-05-30 | $33.45 | $33.45 | 1,217,900 | — | — |
| 2018-05-29 | $32.67 | $32.67 | 733,700 | — | — |
| 2018-05-25 | $32.46 | $32.46 | 1,015,800 | — | — |
| 2018-05-24 | $32.73 | $32.73 | 662,400 | — | — |
| 2018-05-23 | $32.76 | $32.76 | 946,400 | — | — |
| 2018-05-22 | $33.33 | $33.33 | 869,500 | — | — |
| 2018-05-21 | $33.35 | $33.35 | 1,006,500 | — | — |
| 2018-05-18 | $33.07 | $33.07 | 682,600 | — | — |
| 2018-05-17 | $33.39 | $33.39 | 1,040,000 | — | — |
| 2018-05-16 | $33.73 | $33.73 | 795,600 | — | — |
| 2018-05-15 | $33.40 | $33.40 | 1,109,300 | — | — |
| 2018-05-14 | $32.96 | $32.96 | 1,411,800 | — | — |
| 2018-05-11 | $33.25 | $33.25 | 1,523,000 | — | — |
| 2018-05-10 | $33.90 | $33.90 | 1,853,900 | — | — |
| 2018-05-09 | $34.29 | $34.29 | 1,559,400 | — | — |
| 2018-05-08 | $35.40 | $35.40 | 1,685,700 | — | — |
| 2018-05-07 | $34.53 | $34.53 | 1,179,100 | — | — |
| 2018-05-04 | $34.10 | $34.10 | 1,681,100 | — | — |
| 2018-05-03 | $34.05 | $34.05 | 675,200 | — | — |
| 2018-05-02 | $34.43 | $34.43 | 764,100 | — | — |
| 2018-05-01 | $34.47 | $34.47 | 726,300 | — | — |
| 2018-04-30 | $34.44 | $34.44 | 560,900 | — | — |
| 2018-04-27 | $35.04 | $35.04 | 589,100 | — | — |
| 2018-04-26 | $34.94 | $34.94 | 1,780,700 | — | — |
| 2018-04-25 | $35.49 | $35.49 | 712,000 | — | — |
| 2018-04-24 | $35.70 | $35.70 | 707,800 | — | — |
| 2018-04-23 | $36.08 | $36.08 | 968,600 | — | — |
| 2018-04-20 | $36.01 | $36.01 | 368,500 | — | — |
| 2018-04-19 | $36.51 | $36.51 | 431,700 | — | — |
| 2018-04-18 | $36.75 | $36.75 | 415,800 | — | — |
| 2018-04-17 | $36.62 | $36.62 | 550,700 | — | — |
| 2018-04-16 | $36.34 | $36.34 | 308,700 | — | — |
| 2018-04-13 | $36.02 | $36.02 | 417,000 | — | — |
| 2018-04-12 | $36.08 | $36.08 | 348,200 | — | — |
| 2018-04-11 | $35.90 | $35.90 | 323,100 | — | — |
| 2018-04-10 | $35.89 | $35.89 | 532,800 | — | — |
| 2018-04-09 | $35.05 | $35.05 | 501,200 | — | — |
| 2018-04-06 | $34.97 | $34.97 | 414,500 | — | — |
| 2018-04-05 | $36.02 | $36.02 | 533,800 | — | — |
| 2018-04-04 | $35.93 | $35.93 | 828,900 | — | — |
| 2018-04-03 | $35.58 | $35.58 | 902,800 | — | — |
| 2018-04-02 | $34.82 | $34.82 | 500,900 | — | — |
| 2018-03-29 | $35.63 | $35.63 | 633,700 | — | — |
| 2018-03-28 | $34.73 | $34.73 | 506,700 | — | — |
| 2018-03-27 | $34.74 | $34.74 | 673,400 | — | — |
| 2018-03-26 | $35.51 | $35.51 | 776,700 | — | — |
| 2018-03-23 | $34.49 | $34.49 | 819,300 | — | — |
| 2018-03-22 | $36.09 | $36.09 | 1,077,000 | — | — |
| 2018-03-21 | $37.19 | $37.19 | 683,000 | — | — |
| 2018-03-20 | $36.51 | $36.51 | 583,900 | — | — |
| 2018-03-19 | $36.37 | $36.37 | 754,500 | — | — |
| 2018-03-16 | $36.66 | $36.66 | 1,762,100 | — | — |
| 2018-03-15 | $36.39 | $36.39 | 801,000 | — | — |
| 2018-03-14 | $36.36 | $36.36 | 942,400 | — | — |
| 2018-03-13 | $36.40 | $36.40 | 868,800 | — | — |
| 2018-03-12 | $36.38 | $36.38 | 700,500 | — | — |
| 2018-03-09 | $36.76 | $36.76 | 1,122,500 | — | — |
| 2018-03-08 | $36.30 | $36.30 | 478,300 | — | — |
| 2018-03-07 | $36.43 | $36.43 | 728,600 | — | — |
| 2018-03-06 | $36.39 | $36.39 | 662,100 | — | — |
| 2018-03-05 | $36.16 | $36.16 | 1,056,300 | — | — |
| 2018-03-02 | $35.68 | $35.68 | 1,060,800 | — | — |
| 2018-03-01 | $34.99 | $34.99 | 752,400 | — | — |
| 2018-02-28 | $35.51 | $35.51 | 772,100 | — | — |
| 2018-02-27 | $36.09 | $36.09 | 674,800 | — | — |
| 2018-02-26 | $36.75 | $36.75 | 1,046,400 | — | — |
| 2018-02-23 | $36.37 | $36.37 | 2,253,600 | — | — |
| 2018-02-22 | $35.76 | $35.76 | 2,382,100 | — | — |
| 2018-02-21 | $34.96 | $34.96 | 647,300 | — | — |
| 2018-02-20 | $35.13 | $35.13 | 924,200 | — | — |
| 2018-02-16 | $35.36 | $35.36 | 1,210,700 | — | — |
| 2018-02-15 | $35.28 | $35.28 | 772,000 | — | — |
| 2018-02-14 | $35.26 | $35.26 | 1,146,200 | — | — |
| 2018-02-13 | $34.90 | $34.90 | 1,142,300 | — | — |
| 2018-02-12 | $34.94 | $34.94 | 1,289,000 | — | — |
| 2018-02-09 | $34.57 | $34.57 | 1,507,400 | — | — |
| 2018-02-08 | $34.50 | $34.50 | 1,766,400 | — | — |
| 2018-02-07 | $36.38 | $36.38 | 1,211,800 | — | — |
| 2018-02-06 | $36.09 | $36.09 | 2,286,300 | — | — |
| 2018-02-05 | $35.81 | $35.81 | 1,678,700 | — | — |
| 2018-02-02 | $37.99 | $37.99 | 1,164,700 | — | — |
| 2018-02-01 | $38.94 | $38.94 | 541,100 | — | — |
| 2018-01-31 | $39.11 | $39.11 | 859,200 | — | — |
| 2018-01-30 | $39.05 | $39.05 | 1,074,700 | — | — |
| 2018-01-29 | $39.62 | $39.62 | 930,500 | — | — |
| 2018-01-26 | $39.42 | $39.42 | 641,300 | — | — |
| 2018-01-25 | $39.26 | $39.26 | 561,200 | — | — |
| 2018-01-24 | $39.26 | $39.26 | 785,400 | — | — |
| 2018-01-23 | $39.28 | $39.28 | 789,000 | — | — |
| 2018-01-22 | $39.17 | $39.17 | 713,100 | — | — |
| 2018-01-19 | $39.21 | $39.21 | 452,400 | — | — |
| 2018-01-18 | $38.79 | $38.79 | 551,500 | — | — |
| 2018-01-17 | $38.68 | $38.68 | 559,700 | — | — |
| 2018-01-16 | $38.86 | $38.86 | 897,300 | — | — |
| 2018-01-12 | $39.07 | $39.07 | 625,300 | — | — |
| 2018-01-11 | $38.94 | $38.94 | 714,400 | — | — |
| 2018-01-10 | $38.02 | $38.02 | 724,000 | — | — |
| 2018-01-09 | $38.10 | $38.10 | 626,400 | — | — |
| 2018-01-08 | $38.29 | $38.29 | 582,400 | — | — |
| 2018-01-05 | $38.28 | $38.28 | 459,100 | — | — |
| 2018-01-04 | $38.95 | $38.95 | 1,119,700 | — | — |
| 2018-01-03 | $38.61 | $38.61 | 884,500 | — | — |
| 2018-01-02 | $37.72 | $37.72 | 855,100 | — | — |