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
- 1996-02-20 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 | $29.89 | $42.13 | 77,300 | — | — |
| 2018-12-28 | $29.59 | $41.47 | 80,600 | — | — |
| 2018-12-27 | $29.47 | $41.30 | 88,800 | — | — |
| 2018-12-26 | $29.22 | $40.95 | 111,400 | — | — |
| 2018-12-24 | $27.68 | $38.79 | 62,400 | — | — |
| 2018-12-21 | $28.09 | $39.37 | 460,200 | — | — |
| 2018-12-20 | $28.80 | $40.36 | 80,200 | — | — |
| 2018-12-19 | $29.39 | $41.19 | 73,300 | — | — |
| 2018-12-18 | $29.83 | $41.81 | 97,500 | — | — |
| 2018-12-17 | $30.03 | $42.09 | 176,800 | — | — |
| 2018-12-14 | $30.53 | $42.79 | 71,000 | — | — |
| 2018-12-13 | $30.83 | $43.21 | 71,200 | — | — |
| 2018-12-12 | $31.40 | $44.01 | 76,200 | — | — |
| 2018-12-11 | $31.01 | $43.46 | 74,300 | — | — |
| 2018-12-10 | $30.96 | $43.39 | 79,900 | — | — |
| 2018-12-07 | $30.92 | $43.34 | 75,700 | — | — |
| 2018-12-06 | $31.46 | $44.09 | 148,500 | — | — |
| 2018-12-04 | $31.81 | $44.58 | 112,000 | — | — |
| 2018-12-03 | $33.56 | $47.04 | 117,100 | — | — |
| 2018-11-30 | $33.06 | $46.33 | 143,300 | — | — |
| 2018-11-29 | $33.39 | $46.80 | 62,000 | — | — |
| 2018-11-28 | $33.90 | $47.51 | 63,300 | — | — |
| 2018-11-27 | $33.11 | $46.40 | 112,400 | — | — |
| 2018-11-26 | $32.98 | $46.22 | 57,200 | — | — |
| 2018-11-23 | $32.97 | $46.21 | 38,300 | — | — |
| 2018-11-21 | $32.57 | $45.65 | 64,700 | — | — |
| 2018-11-20 | $32.11 | $45.00 | 111,900 | — | — |
| 2018-11-19 | $32.60 | $45.69 | 89,000 | — | — |
| 2018-11-16 | $32.96 | $46.19 | 116,000 | — | — |
| 2018-11-15 | $33.12 | $46.42 | 101,900 | — | — |
| 2018-11-14 | $32.99 | $46.24 | 169,900 | — | — |
| 2018-11-13 | $32.98 | $46.22 | 116,900 | — | — |
| 2018-11-12 | $32.67 | $45.79 | 81,900 | — | — |
| 2018-11-09 | $32.98 | $46.22 | 132,300 | — | — |
| 2018-11-08 | $34.31 | $48.09 | 139,100 | — | — |
| 2018-11-07 | $32.90 | $46.11 | 144,400 | — | — |
| 2018-11-06 | $32.60 | $45.69 | 457,000 | — | — |
| 2018-11-05 | $37.00 | $51.86 | 159,600 | — | — |
| 2018-11-02 | $36.66 | $51.38 | 84,100 | — | — |
| 2018-11-01 | $36.10 | $50.60 | 75,600 | — | — |
| 2018-10-31 | $36.00 | $50.45 | 92,300 | — | — |
| 2018-10-30 | $36.55 | $51.23 | 91,900 | — | — |
| 2018-10-29 | $35.48 | $49.73 | 71,100 | — | — |
| 2018-10-26 | $35.41 | $49.63 | 106,300 | — | — |
| 2018-10-25 | $35.35 | $49.54 | 100,000 | — | — |
| 2018-10-24 | $34.82 | $48.80 | 64,800 | — | — |
| 2018-10-23 | $35.67 | $49.99 | 101,100 | — | — |
| 2018-10-22 | $35.90 | $50.31 | 143,200 | — | — |
| 2018-10-19 | $35.96 | $50.40 | 113,600 | — | — |
| 2018-10-18 | $35.98 | $50.43 | 130,400 | — | — |
| 2018-10-17 | $35.10 | $49.19 | 113,500 | — | — |
| 2018-10-16 | $35.34 | $49.53 | 159,400 | — | — |
| 2018-10-15 | $34.07 | $47.75 | 105,500 | — | — |
| 2018-10-12 | $34.68 | $48.60 | 98,400 | — | — |
| 2018-10-11 | $35.29 | $49.46 | 142,500 | — | — |
| 2018-10-10 | $35.65 | $49.96 | 131,200 | — | — |
| 2018-10-09 | $37.37 | $52.38 | 130,500 | — | — |
| 2018-10-08 | $37.54 | $52.61 | 112,900 | — | — |
| 2018-10-05 | $36.67 | $51.39 | 161,400 | — | — |
| 2018-10-04 | $37.06 | $51.94 | 82,600 | — | — |
| 2018-10-03 | $37.45 | $52.49 | 104,600 | — | — |
| 2018-10-02 | $37.07 | $51.95 | 87,500 | — | — |
| 2018-10-01 | $37.14 | $52.05 | 68,200 | — | — |
| 2018-09-28 | $37.65 | $52.77 | 67,600 | — | — |
| 2018-09-27 | $37.25 | $51.98 | 166,900 | — | — |
| 2018-09-26 | $37.65 | $52.53 | 84,400 | — | — |
| 2018-09-25 | $37.90 | $52.88 | 129,900 | — | — |
| 2018-09-24 | $38.45 | $53.65 | 73,600 | — | — |
| 2018-09-21 | $38.60 | $53.86 | 243,100 | — | — |
| 2018-09-20 | $38.95 | $54.35 | 89,100 | — | — |
| 2018-09-19 | $38.45 | $53.65 | 141,600 | — | — |
| 2018-09-18 | $38.65 | $53.93 | 76,600 | — | — |
| 2018-09-17 | $38.85 | $54.21 | 100,600 | — | — |
| 2018-09-14 | $39.15 | $54.63 | 131,700 | — | — |
| 2018-09-13 | $38.90 | $54.28 | 95,300 | — | — |
| 2018-09-12 | $39.00 | $54.42 | 105,600 | — | — |
| 2018-09-11 | $38.95 | $54.35 | 101,500 | — | — |
| 2018-09-10 | $38.95 | $54.35 | 127,500 | — | — |
| 2018-09-07 | $40.20 | $56.09 | 106,000 | — | — |
| 2018-09-06 | $40.10 | $55.95 | 85,900 | — | — |
| 2018-09-05 | $40.05 | $55.88 | 209,000 | — | — |
| 2018-09-04 | $40.10 | $55.95 | 114,300 | — | — |
| 2018-08-31 | $40.85 | $57.00 | 73,000 | — | — |
| 2018-08-30 | $40.45 | $56.44 | 79,300 | — | — |
| 2018-08-29 | $40.55 | $56.58 | 51,400 | — | — |
| 2018-08-28 | $40.70 | $56.79 | 56,100 | — | — |
| 2018-08-27 | $40.50 | $56.51 | 69,700 | — | — |
| 2018-08-24 | $40.55 | $56.58 | 83,100 | — | — |
| 2018-08-23 | $40.45 | $56.44 | 60,800 | — | — |
| 2018-08-22 | $41.45 | $57.84 | 96,500 | — | — |
| 2018-08-21 | $41.25 | $57.56 | 127,200 | — | — |
| 2018-08-20 | $40.90 | $57.07 | 117,600 | — | — |
| 2018-08-17 | $40.65 | $56.72 | 374,200 | — | — |
| 2018-08-16 | $40.00 | $55.81 | 206,900 | — | — |
| 2018-08-15 | $39.40 | $54.98 | 104,100 | — | — |
| 2018-08-14 | $39.50 | $55.12 | 225,000 | — | — |
| 2018-08-13 | $39.75 | $55.46 | 201,100 | — | — |
| 2018-08-10 | $39.85 | $55.60 | 185,600 | — | — |
| 2018-08-09 | $40.35 | $56.30 | 264,000 | — | — |
| 2018-08-08 | $40.10 | $55.95 | 504,100 | — | — |
| 2018-08-07 | $35.50 | $49.53 | 117,600 | — | — |
| 2018-08-06 | $35.00 | $48.84 | 56,700 | — | — |
| 2018-08-03 | $34.90 | $48.70 | 46,200 | — | — |
| 2018-08-02 | $34.85 | $48.63 | 62,700 | — | — |
| 2018-08-01 | $34.75 | $48.49 | 66,400 | — | — |
| 2018-07-31 | $35.25 | $49.18 | 93,100 | — | — |
| 2018-07-30 | $34.33 | $47.90 | 118,900 | — | — |
| 2018-07-27 | $34.40 | $48.00 | 118,800 | — | — |
| 2018-07-26 | $34.92 | $48.72 | 122,500 | — | — |
| 2018-07-25 | $34.95 | $48.77 | 78,000 | — | — |
| 2018-07-24 | $34.80 | $48.56 | 79,000 | — | — |
| 2018-07-23 | $35.05 | $48.91 | 61,000 | — | — |
| 2018-07-20 | $35.45 | $49.46 | 95,300 | — | — |
| 2018-07-19 | $35.00 | $48.84 | 60,200 | — | — |
| 2018-07-18 | $34.65 | $48.35 | 56,000 | — | — |
| 2018-07-17 | $35.10 | $48.98 | 42,200 | — | — |
| 2018-07-16 | $35.00 | $48.84 | 70,200 | — | — |
| 2018-07-13 | $35.45 | $49.46 | 36,900 | — | — |
| 2018-07-12 | $35.40 | $49.39 | 53,200 | — | — |
| 2018-07-11 | $35.55 | $49.60 | 59,700 | — | — |
| 2018-07-10 | $35.80 | $49.95 | 70,200 | — | — |
| 2018-07-09 | $35.50 | $49.53 | 50,600 | — | — |
| 2018-07-06 | $35.60 | $49.67 | 53,800 | — | — |
| 2018-07-05 | $35.05 | $48.91 | 79,200 | — | — |
| 2018-07-03 | $34.35 | $47.93 | 61,000 | — | — |
| 2018-07-02 | $34.55 | $48.21 | 70,400 | — | — |
| 2018-06-29 | $34.20 | $47.72 | 75,100 | — | — |
| 2018-06-28 | $34.10 | $47.35 | 51,500 | — | — |
| 2018-06-27 | $34.25 | $47.56 | 68,500 | — | — |
| 2018-06-26 | $34.70 | $48.18 | 155,100 | — | — |
| 2018-06-25 | $34.65 | $48.11 | 89,200 | — | — |
| 2018-06-22 | $35.00 | $48.60 | 234,200 | — | — |
| 2018-06-21 | $34.85 | $48.39 | 70,700 | — | — |
| 2018-06-20 | $35.15 | $48.81 | 72,600 | — | — |
| 2018-06-19 | $34.75 | $48.25 | 92,500 | — | — |
| 2018-06-18 | $35.25 | $48.95 | 90,300 | — | — |
| 2018-06-15 | $35.20 | $48.88 | 230,000 | — | — |
| 2018-06-14 | $34.45 | $47.84 | 77,600 | — | — |
| 2018-06-13 | $34.10 | $47.35 | 99,900 | — | — |
| 2018-06-12 | $33.40 | $46.38 | 172,100 | — | — |
| 2018-06-11 | $33.65 | $46.73 | 107,200 | — | — |
| 2018-06-08 | $33.90 | $47.07 | 92,100 | — | — |
| 2018-06-07 | $33.60 | $46.66 | 81,400 | — | — |
| 2018-06-06 | $33.40 | $46.38 | 103,600 | — | — |
| 2018-06-05 | $33.05 | $45.89 | 92,900 | — | — |
| 2018-06-04 | $32.95 | $45.75 | 159,800 | — | — |
| 2018-06-01 | $33.55 | $46.59 | 175,100 | — | — |
| 2018-05-31 | $32.30 | $44.85 | 202,600 | — | — |
| 2018-05-30 | $32.70 | $45.41 | 227,500 | — | — |
| 2018-05-29 | $32.20 | $44.71 | 109,400 | — | — |
| 2018-05-25 | $32.85 | $45.61 | 139,100 | — | — |
| 2018-05-24 | $32.50 | $45.13 | 193,500 | — | — |
| 2018-05-23 | $32.35 | $44.92 | 122,800 | — | — |
| 2018-05-22 | $32.75 | $45.48 | 122,800 | — | — |
| 2018-05-21 | $32.80 | $45.54 | 102,700 | — | — |
| 2018-05-18 | $32.30 | $44.85 | 104,200 | — | — |
| 2018-05-17 | $32.45 | $45.06 | 131,300 | — | — |
| 2018-05-16 | $31.80 | $44.16 | 138,600 | — | — |
| 2018-05-15 | $31.30 | $43.46 | 62,100 | — | — |
| 2018-05-14 | $31.30 | $43.46 | 123,700 | — | — |
| 2018-05-11 | $31.30 | $43.46 | 67,200 | — | — |
| 2018-05-10 | $31.00 | $43.05 | 179,700 | — | — |
| 2018-05-09 | $31.38 | $43.57 | 44,200 | — | — |
| 2018-05-08 | $31.33 | $43.50 | 214,100 | — | — |
| 2018-05-07 | $33.65 | $46.73 | 86,200 | — | — |
| 2018-05-04 | $33.10 | $45.96 | 67,300 | — | — |
| 2018-05-03 | $32.10 | $44.57 | 65,400 | — | — |
| 2018-05-02 | $32.30 | $44.85 | 51,600 | — | — |
| 2018-05-01 | $32.40 | $44.99 | 60,700 | — | — |
| 2018-04-30 | $32.65 | $45.34 | 71,000 | — | — |
| 2018-04-27 | $32.55 | $45.20 | 36,700 | — | — |
| 2018-04-26 | $32.75 | $45.48 | 95,700 | — | — |
| 2018-04-25 | $32.70 | $45.41 | 114,100 | — | — |
| 2018-04-24 | $32.50 | $45.13 | 93,600 | — | — |
| 2018-04-23 | $32.70 | $45.41 | 81,600 | — | — |
| 2018-04-20 | $33.05 | $45.89 | 46,100 | — | — |
| 2018-04-19 | $33.75 | $46.86 | 130,200 | — | — |
| 2018-04-18 | $33.70 | $46.79 | 61,100 | — | — |
| 2018-04-17 | $33.70 | $46.79 | 93,000 | — | — |
| 2018-04-16 | $33.25 | $46.17 | 68,200 | — | — |
| 2018-04-13 | $32.50 | $45.13 | 36,000 | — | — |
| 2018-04-12 | $32.60 | $45.27 | 85,200 | — | — |
| 2018-04-11 | $32.40 | $44.99 | 92,800 | — | — |
| 2018-04-10 | $33.00 | $45.82 | 68,400 | — | — |
| 2018-04-09 | $32.65 | $45.34 | 73,900 | — | — |
| 2018-04-06 | $32.55 | $45.20 | 76,200 | — | — |
| 2018-04-05 | $32.90 | $45.68 | 59,100 | — | — |
| 2018-04-04 | $32.80 | $45.54 | 161,200 | — | — |
| 2018-04-03 | $32.10 | $44.57 | 182,800 | — | — |
| 2018-04-02 | $32.20 | $44.71 | 104,300 | — | — |
| 2018-03-29 | $33.10 | $45.96 | 135,400 | — | — |
| 2018-03-28 | $32.70 | $45.18 | 51,600 | — | — |
| 2018-03-27 | $32.80 | $45.32 | 110,100 | — | — |
| 2018-03-26 | $33.00 | $45.59 | 128,600 | — | — |
| 2018-03-23 | $32.45 | $44.83 | 164,700 | — | — |
| 2018-03-22 | $33.90 | $46.83 | 77,700 | — | — |
| 2018-03-21 | $34.70 | $47.94 | 82,600 | — | — |
| 2018-03-20 | $35.10 | $48.49 | 105,200 | — | — |
| 2018-03-19 | $34.75 | $48.01 | 113,000 | — | — |
| 2018-03-16 | $35.45 | $48.98 | 359,100 | — | — |
| 2018-03-15 | $35.25 | $48.70 | 78,800 | — | — |
| 2018-03-14 | $36.00 | $49.74 | 105,100 | — | — |
| 2018-03-13 | $36.30 | $50.15 | 65,000 | — | — |
| 2018-03-12 | $37.05 | $51.19 | 74,300 | — | — |
| 2018-03-09 | $36.65 | $50.63 | 96,700 | — | — |
| 2018-03-08 | $36.00 | $49.74 | 63,400 | — | — |
| 2018-03-07 | $36.70 | $50.70 | 105,300 | — | — |
| 2018-03-06 | $36.40 | $50.29 | 115,800 | — | — |
| 2018-03-05 | $35.90 | $49.60 | 183,700 | — | — |
| 2018-03-02 | $35.45 | $48.98 | 87,500 | — | — |
| 2018-03-01 | $35.35 | $48.84 | 128,000 | — | — |
| 2018-02-28 | $35.05 | $48.42 | 138,000 | — | — |
| 2018-02-27 | $35.05 | $48.42 | 212,000 | — | — |
| 2018-02-26 | $35.05 | $48.42 | 134,300 | — | — |
| 2018-02-23 | $35.00 | $48.35 | 160,700 | — | — |
| 2018-02-22 | $34.90 | $48.22 | 132,000 | — | — |
| 2018-02-21 | $35.45 | $48.98 | 93,100 | — | — |
| 2018-02-20 | $35.40 | $48.91 | 197,100 | — | — |
| 2018-02-16 | $36.00 | $49.74 | 210,900 | — | — |
| 2018-02-15 | $36.00 | $49.74 | 316,800 | — | — |
| 2018-02-14 | $31.80 | $43.93 | 86,700 | — | — |
| 2018-02-13 | $31.30 | $43.24 | 93,200 | — | — |
| 2018-02-12 | $31.30 | $43.24 | 135,800 | — | — |
| 2018-02-09 | $31.75 | $43.86 | 123,900 | — | — |
| 2018-02-08 | $31.60 | $43.66 | 148,700 | — | — |
| 2018-02-07 | $31.45 | $43.45 | 144,300 | — | — |
| 2018-02-06 | $31.20 | $43.10 | 258,200 | — | — |
| 2018-02-05 | $31.65 | $43.73 | 302,300 | — | — |
| 2018-02-02 | $33.25 | $45.94 | 223,700 | — | — |
| 2018-02-01 | $34.00 | $46.97 | 151,700 | — | — |
| 2018-01-31 | $34.10 | $47.11 | 150,400 | — | — |
| 2018-01-30 | $34.50 | $47.66 | 133,700 | — | — |
| 2018-01-29 | $34.55 | $47.73 | 78,200 | — | — |
| 2018-01-26 | $34.65 | $47.87 | 110,600 | — | — |
| 2018-01-25 | $34.20 | $47.25 | 170,100 | — | — |
| 2018-01-24 | $33.70 | $46.56 | 197,200 | — | — |
| 2018-01-23 | $34.10 | $47.11 | 145,800 | — | — |
| 2018-01-22 | $34.75 | $48.01 | 131,300 | — | — |
| 2018-01-19 | $33.15 | $45.80 | 163,100 | — | — |
| 2018-01-18 | $32.95 | $45.52 | 87,800 | — | — |
| 2018-01-17 | $33.60 | $46.42 | 142,100 | — | — |
| 2018-01-16 | $33.15 | $45.80 | 185,400 | — | — |
| 2018-01-12 | $32.65 | $45.11 | 136,400 | — | — |
| 2018-01-11 | $32.75 | $45.25 | 115,900 | — | — |
| 2018-01-10 | $32.05 | $44.28 | 115,400 | — | — |
| 2018-01-09 | $31.95 | $44.14 | 135,600 | — | — |
| 2018-01-08 | $32.00 | $44.21 | 170,200 | — | — |
| 2018-01-05 | $31.50 | $43.52 | 102,300 | — | — |
| 2018-01-04 | $31.85 | $44.00 | 144,600 | — | — |
| 2018-01-03 | $31.50 | $43.52 | 117,600 | — | — |
| 2018-01-02 | $31.65 | $43.73 | 113,400 | — | — |