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
- 2013-03-07 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 | $22.11 | $34.61 | 477,900 | — | — |
| 2018-12-28 | $21.76 | $34.06 | 699,200 | — | — |
| 2018-12-27 | $21.96 | $34.37 | 864,200 | — | — |
| 2018-12-26 | $21.68 | $33.93 | 610,100 | — | — |
| 2018-12-24 | $20.22 | $31.65 | 461,600 | — | — |
| 2018-12-21 | $20.99 | $32.85 | 1,515,200 | — | — |
| 2018-12-20 | $21.36 | $33.43 | 787,900 | — | — |
| 2018-12-19 | $21.87 | $34.23 | 377,500 | — | — |
| 2018-12-18 | $23.01 | $36.01 | 490,700 | — | — |
| 2018-12-17 | $22.98 | $35.97 | 415,900 | — | — |
| 2018-12-14 | $23.31 | $36.48 | 627,000 | — | — |
| 2018-12-13 | $23.87 | $37.36 | 472,100 | — | — |
| 2018-12-12 | $24.26 | $37.97 | 597,900 | — | — |
| 2018-12-11 | $23.77 | $37.20 | 508,600 | — | — |
| 2018-12-10 | $24.12 | $37.75 | 564,000 | — | — |
| 2018-12-07 | $24.46 | $38.28 | 333,600 | — | — |
| 2018-12-06 | $24.77 | $38.77 | 424,800 | — | — |
| 2018-12-04 | $25.42 | $39.79 | 875,700 | — | — |
| 2018-12-03 | $26.83 | $41.99 | 416,500 | — | — |
| 2018-11-30 | $27.23 | $42.62 | 303,800 | — | — |
| 2018-11-29 | $26.78 | $41.92 | 221,600 | — | — |
| 2018-11-28 | $27.48 | $43.01 | 347,800 | — | — |
| 2018-11-27 | $26.60 | $41.63 | 321,400 | — | — |
| 2018-11-26 | $26.41 | $41.34 | 235,800 | — | — |
| 2018-11-23 | $25.94 | $40.60 | 134,000 | — | — |
| 2018-11-21 | $25.88 | $40.51 | 249,500 | — | — |
| 2018-11-20 | $25.61 | $40.08 | 332,000 | — | — |
| 2018-11-19 | $25.94 | $40.60 | 225,500 | — | — |
| 2018-11-16 | $26.06 | $40.79 | 267,300 | — | — |
| 2018-11-15 | $26.21 | $41.02 | 243,200 | — | — |
| 2018-11-14 | $26.53 | $40.58 | 436,100 | — | — |
| 2018-11-13 | $26.55 | $40.62 | 284,300 | — | — |
| 2018-11-12 | $26.69 | $40.83 | 197,500 | — | — |
| 2018-11-09 | $27.19 | $41.59 | 203,900 | — | — |
| 2018-11-08 | $27.36 | $41.85 | 324,300 | — | — |
| 2018-11-07 | $27.71 | $42.39 | 222,100 | — | — |
| 2018-11-06 | $27.17 | $41.56 | 355,200 | — | — |
| 2018-11-05 | $26.96 | $41.24 | 302,900 | — | — |
| 2018-11-02 | $26.70 | $40.84 | 471,300 | — | — |
| 2018-11-01 | $27.10 | $41.46 | 648,500 | — | — |
| 2018-10-31 | $27.41 | $41.93 | 918,500 | — | — |
| 2018-10-30 | $28.53 | $43.64 | 318,500 | — | — |
| 2018-10-29 | $27.87 | $42.63 | 211,700 | — | — |
| 2018-10-26 | $27.78 | $42.50 | 265,400 | — | — |
| 2018-10-25 | $27.87 | $42.63 | 459,500 | — | — |
| 2018-10-24 | $27.13 | $41.50 | 347,200 | — | — |
| 2018-10-23 | $28.19 | $43.12 | 319,400 | — | — |
| 2018-10-22 | $28.47 | $43.55 | 310,300 | — | — |
| 2018-10-19 | $28.31 | $43.31 | 522,200 | — | — |
| 2018-10-18 | $28.47 | $43.55 | 323,400 | — | — |
| 2018-10-17 | $29.91 | $45.76 | 312,400 | — | — |
| 2018-10-16 | $29.53 | $45.17 | 353,000 | — | — |
| 2018-10-15 | $29.22 | $44.70 | 331,400 | — | — |
| 2018-10-12 | $28.86 | $44.15 | 387,600 | — | — |
| 2018-10-11 | $29.61 | $45.30 | 463,500 | — | — |
| 2018-10-10 | $31.03 | $47.47 | 821,000 | — | — |
| 2018-10-09 | $31.46 | $48.13 | 498,000 | — | — |
| 2018-10-08 | $32.02 | $48.98 | 398,000 | — | — |
| 2018-10-05 | $32.03 | $49.00 | 296,200 | — | — |
| 2018-10-04 | $32.05 | $49.03 | 635,800 | — | — |
| 2018-10-03 | $32.07 | $49.06 | 448,400 | — | — |
| 2018-10-02 | $31.82 | $48.68 | 276,600 | — | — |
| 2018-10-01 | $31.91 | $48.81 | 390,000 | — | — |
| 2018-09-28 | $32.40 | $49.56 | 249,600 | — | — |
| 2018-09-27 | $32.85 | $50.25 | 302,500 | — | — |
| 2018-09-26 | $32.85 | $50.25 | 227,700 | — | — |
| 2018-09-25 | $33.10 | $50.64 | 238,600 | — | — |
| 2018-09-24 | $33.25 | $50.86 | 192,700 | — | — |
| 2018-09-21 | $33.35 | $51.02 | 406,500 | — | — |
| 2018-09-20 | $33.20 | $50.79 | 239,800 | — | — |
| 2018-09-19 | $33.30 | $50.94 | 222,800 | — | — |
| 2018-09-18 | $32.35 | $49.49 | 269,400 | — | — |
| 2018-09-17 | $32.15 | $49.18 | 222,500 | — | — |
| 2018-09-14 | $32.55 | $49.79 | 204,700 | — | — |
| 2018-09-13 | $31.90 | $48.80 | 365,000 | — | — |
| 2018-09-12 | $32.10 | $49.11 | 319,500 | — | — |
| 2018-09-11 | $32.70 | $50.02 | 164,800 | — | — |
| 2018-09-10 | $33.20 | $50.79 | 141,900 | — | — |
| 2018-09-07 | $33.00 | $50.48 | 184,500 | — | — |
| 2018-09-06 | $33.20 | $50.79 | 246,600 | — | — |
| 2018-09-05 | $33.05 | $50.56 | 246,600 | — | — |
| 2018-09-04 | $32.60 | $49.87 | 371,500 | — | — |
| 2018-08-31 | $33.15 | $50.71 | 193,900 | — | — |
| 2018-08-30 | $33.00 | $50.48 | 204,600 | — | — |
| 2018-08-29 | $33.70 | $51.55 | 222,800 | — | — |
| 2018-08-28 | $33.55 | $51.32 | 216,200 | — | — |
| 2018-08-27 | $33.40 | $51.09 | 200,800 | — | — |
| 2018-08-24 | $32.95 | $50.41 | 262,800 | — | — |
| 2018-08-23 | $32.65 | $49.95 | 208,600 | — | — |
| 2018-08-22 | $33.35 | $51.02 | 224,900 | — | — |
| 2018-08-21 | $33.25 | $50.86 | 262,900 | — | — |
| 2018-08-20 | $32.75 | $50.10 | 191,900 | — | — |
| 2018-08-17 | $32.40 | $49.56 | 252,400 | — | — |
| 2018-08-16 | $32.20 | $49.26 | 340,100 | — | — |
| 2018-08-15 | $32.60 | $48.95 | 369,900 | — | — |
| 2018-08-14 | $33.15 | $49.78 | 416,500 | — | — |
| 2018-08-13 | $33.20 | $49.85 | 307,600 | — | — |
| 2018-08-10 | $33.90 | $50.90 | 295,800 | — | — |
| 2018-08-09 | $34.50 | $51.81 | 213,000 | — | — |
| 2018-08-08 | $34.55 | $51.88 | 240,300 | — | — |
| 2018-08-07 | $34.35 | $51.58 | 232,700 | — | — |
| 2018-08-06 | $33.80 | $50.75 | 187,500 | — | — |
| 2018-08-03 | $33.70 | $50.60 | 359,700 | — | — |
| 2018-08-02 | $32.45 | $48.73 | 365,600 | — | — |
| 2018-08-01 | $32.65 | $49.03 | 477,000 | — | — |
| 2018-07-31 | $34.45 | $51.73 | 503,500 | — | — |
| 2018-07-30 | $33.90 | $50.90 | 342,900 | — | — |
| 2018-07-27 | $32.90 | $49.40 | 294,600 | — | — |
| 2018-07-26 | $32.75 | $49.18 | 325,800 | — | — |
| 2018-07-25 | $32.55 | $48.88 | 154,000 | — | — |
| 2018-07-24 | $32.40 | $48.65 | 297,600 | — | — |
| 2018-07-23 | $32.15 | $48.28 | 260,800 | — | — |
| 2018-07-20 | $31.45 | $47.23 | 176,400 | — | — |
| 2018-07-19 | $31.65 | $47.53 | 281,900 | — | — |
| 2018-07-18 | $31.50 | $47.30 | 253,200 | — | — |
| 2018-07-17 | $31.10 | $46.70 | 156,300 | — | — |
| 2018-07-16 | $31.10 | $46.70 | 211,600 | — | — |
| 2018-07-13 | $30.70 | $46.10 | 269,700 | — | — |
| 2018-07-12 | $31.15 | $46.78 | 215,100 | — | — |
| 2018-07-11 | $30.90 | $46.40 | 216,300 | — | — |
| 2018-07-10 | $31.45 | $47.23 | 157,100 | — | — |
| 2018-07-09 | $31.00 | $46.55 | 169,100 | — | — |
| 2018-07-06 | $30.55 | $45.87 | 136,800 | — | — |
| 2018-07-05 | $30.60 | $45.95 | 206,600 | — | — |
| 2018-07-03 | $30.10 | $45.20 | 73,400 | — | — |
| 2018-07-02 | $30.40 | $45.65 | 193,300 | — | — |
| 2018-06-29 | $30.15 | $45.27 | 379,500 | — | — |
| 2018-06-28 | $29.80 | $44.75 | 308,200 | — | — |
| 2018-06-27 | $29.70 | $44.60 | 434,300 | — | — |
| 2018-06-26 | $30.35 | $45.57 | 374,400 | — | — |
| 2018-06-25 | $31.95 | $47.98 | 362,600 | — | — |
| 2018-06-22 | $31.90 | $47.90 | 664,800 | — | — |
| 2018-06-21 | $31.55 | $47.38 | 197,400 | — | — |
| 2018-06-20 | $32.00 | $48.05 | 347,500 | — | — |
| 2018-06-19 | $32.05 | $48.13 | 334,400 | — | — |
| 2018-06-18 | $32.00 | $48.05 | 231,700 | — | — |
| 2018-06-15 | $32.25 | $48.43 | 452,700 | — | — |
| 2018-06-14 | $32.30 | $48.50 | 308,300 | — | — |
| 2018-06-13 | $32.60 | $48.95 | 522,100 | — | — |
| 2018-06-12 | $32.80 | $49.25 | 240,000 | — | — |
| 2018-06-11 | $33.25 | $49.93 | 274,400 | — | — |
| 2018-06-08 | $33.10 | $49.70 | 263,200 | — | — |
| 2018-06-07 | $33.15 | $49.78 | 258,500 | — | — |
| 2018-06-06 | $32.95 | $49.48 | 277,200 | — | — |
| 2018-06-05 | $32.70 | $49.10 | 194,800 | — | — |
| 2018-06-04 | $32.70 | $49.10 | 191,900 | — | — |
| 2018-06-01 | $32.85 | $49.33 | 239,400 | — | — |
| 2018-05-31 | $32.30 | $48.50 | 329,200 | — | — |
| 2018-05-30 | $32.45 | $48.73 | 247,100 | — | — |
| 2018-05-29 | $32.00 | $48.05 | 416,600 | — | — |
| 2018-05-25 | $33.10 | $49.70 | 181,600 | — | — |
| 2018-05-24 | $33.15 | $49.78 | 161,000 | — | — |
| 2018-05-23 | $33.30 | $50.00 | 329,900 | — | — |
| 2018-05-22 | $32.95 | $49.48 | 241,000 | — | — |
| 2018-05-21 | $32.95 | $49.48 | 186,300 | — | — |
| 2018-05-18 | $32.70 | $49.10 | 208,200 | — | — |
| 2018-05-17 | $32.70 | $49.10 | 307,500 | — | — |
| 2018-05-16 | $32.50 | $48.80 | 329,800 | — | — |
| 2018-05-15 | $32.75 | $48.28 | 328,300 | — | — |
| 2018-05-14 | $33.05 | $48.72 | 285,200 | — | — |
| 2018-05-11 | $33.05 | $48.72 | 303,600 | — | — |
| 2018-05-10 | $33.30 | $49.09 | 353,800 | — | — |
| 2018-05-09 | $33.25 | $49.01 | 341,200 | — | — |
| 2018-05-08 | $32.95 | $48.57 | 292,500 | — | — |
| 2018-05-07 | $32.95 | $48.57 | 301,000 | — | — |
| 2018-05-04 | $32.40 | $47.76 | 380,300 | — | — |
| 2018-05-03 | $31.85 | $46.95 | 443,500 | — | — |
| 2018-05-02 | $32.10 | $47.32 | 476,100 | — | — |
| 2018-05-01 | $32.05 | $47.24 | 506,500 | — | — |
| 2018-04-30 | $32.15 | $47.39 | 391,100 | — | — |
| 2018-04-27 | $32.50 | $47.91 | 237,400 | — | — |
| 2018-04-26 | $32.55 | $47.98 | 339,900 | — | — |
| 2018-04-25 | $32.35 | $47.69 | 352,100 | — | — |
| 2018-04-24 | $32.45 | $47.83 | 273,400 | — | — |
| 2018-04-23 | $32.65 | $48.13 | 286,100 | — | — |
| 2018-04-20 | $32.55 | $47.98 | 325,500 | — | — |
| 2018-04-19 | $32.95 | $48.57 | 251,100 | — | — |
| 2018-04-18 | $33.40 | $49.24 | 345,200 | — | — |
| 2018-04-17 | $33.55 | $49.46 | 361,700 | — | — |
| 2018-04-16 | $32.85 | $48.42 | 337,500 | — | — |
| 2018-04-13 | $32.65 | $48.13 | 579,200 | — | — |
| 2018-04-12 | $33.15 | $48.87 | 329,300 | — | — |
| 2018-04-11 | $32.45 | $47.83 | 253,800 | — | — |
| 2018-04-10 | $32.90 | $48.50 | 239,800 | — | — |
| 2018-04-09 | $32.05 | $47.24 | 292,900 | — | — |
| 2018-04-06 | $32.15 | $47.39 | 423,700 | — | — |
| 2018-04-05 | $32.85 | $48.42 | 257,200 | — | — |
| 2018-04-04 | $33.15 | $48.87 | 303,200 | — | — |
| 2018-04-03 | $32.40 | $47.76 | 253,500 | — | — |
| 2018-04-02 | $32.00 | $47.17 | 505,300 | — | — |
| 2018-03-29 | $33.30 | $49.09 | 306,000 | — | — |
| 2018-03-28 | $32.75 | $48.28 | 297,600 | — | — |
| 2018-03-27 | $33.00 | $48.65 | 220,700 | — | — |
| 2018-03-26 | $33.95 | $50.05 | 351,900 | — | — |
| 2018-03-23 | $32.80 | $48.35 | 300,300 | — | — |
| 2018-03-22 | $33.15 | $48.87 | 339,800 | — | — |
| 2018-03-21 | $34.35 | $50.64 | 218,700 | — | — |
| 2018-03-20 | $34.15 | $50.34 | 278,500 | — | — |
| 2018-03-19 | $33.65 | $49.60 | 276,100 | — | — |
| 2018-03-16 | $33.80 | $49.82 | 420,900 | — | — |
| 2018-03-15 | $33.25 | $49.01 | 180,600 | — | — |
| 2018-03-14 | $33.40 | $49.24 | 262,900 | — | — |
| 2018-03-13 | $33.75 | $49.75 | 219,500 | — | — |
| 2018-03-12 | $34.25 | $50.49 | 258,000 | — | — |
| 2018-03-09 | $34.45 | $50.78 | 411,500 | — | — |
| 2018-03-08 | $33.35 | $49.16 | 293,300 | — | — |
| 2018-03-07 | $33.45 | $49.31 | 288,400 | — | — |
| 2018-03-06 | $33.65 | $49.60 | 263,800 | — | — |
| 2018-03-05 | $33.35 | $49.16 | 311,000 | — | — |
| 2018-03-02 | $32.80 | $48.35 | 505,000 | — | — |
| 2018-03-01 | $32.70 | $48.20 | 663,000 | — | — |
| 2018-02-28 | $33.75 | $49.75 | 811,000 | — | — |
| 2018-02-27 | $33.40 | $49.24 | 589,000 | — | — |
| 2018-02-26 | $34.75 | $51.23 | 371,000 | — | — |
| 2018-02-23 | $34.10 | $50.27 | 590,300 | — | — |
| 2018-02-22 | $33.70 | $49.68 | 627,100 | — | — |
| 2018-02-21 | $34.45 | $50.78 | 783,100 | — | — |
| 2018-02-20 | $33.50 | $49.38 | 366,800 | — | — |
| 2018-02-16 | $33.45 | $49.31 | 480,800 | — | — |
| 2018-02-15 | $33.10 | $48.79 | 531,000 | — | — |
| 2018-02-14 | $34.20 | $50.41 | 636,900 | — | — |
| 2018-02-13 | $33.35 | $49.16 | 724,900 | — | — |
| 2018-02-12 | $35.80 | $50.72 | 533,600 | — | — |
| 2018-02-09 | $35.30 | $50.02 | 1,215,300 | — | — |
| 2018-02-08 | $34.20 | $48.46 | 1,870,200 | — | — |
| 2018-02-07 | $36.40 | $51.57 | 979,100 | — | — |
| 2018-02-06 | $37.76 | $53.50 | 643,100 | — | — |
| 2018-02-05 | $36.95 | $52.35 | 543,700 | — | — |
| 2018-02-02 | $38.05 | $53.91 | 557,800 | — | — |
| 2018-02-01 | $39.65 | $56.18 | 227,600 | — | — |
| 2018-01-31 | $39.15 | $55.47 | 476,300 | — | — |
| 2018-01-30 | $39.50 | $55.97 | 343,900 | — | — |
| 2018-01-29 | $41.15 | $58.30 | 341,500 | — | — |
| 2018-01-26 | $41.35 | $58.59 | 264,100 | — | — |
| 2018-01-25 | $40.40 | $57.24 | 286,100 | — | — |
| 2018-01-24 | $40.60 | $57.52 | 313,100 | — | — |
| 2018-01-23 | $40.40 | $57.24 | 343,800 | — | — |
| 2018-01-22 | $40.90 | $57.95 | 341,400 | — | — |
| 2018-01-19 | $40.15 | $56.89 | 289,500 | — | — |
| 2018-01-18 | $39.70 | $56.25 | 320,800 | — | — |
| 2018-01-17 | $40.15 | $56.89 | 436,100 | — | — |
| 2018-01-16 | $38.80 | $54.97 | 467,200 | — | — |
| 2018-01-12 | $39.80 | $56.39 | 481,000 | — | — |
| 2018-01-11 | $39.40 | $55.82 | 515,800 | — | — |
| 2018-01-10 | $38.95 | $55.19 | 382,200 | — | — |
| 2018-01-09 | $38.90 | $55.12 | 314,400 | — | — |
| 2018-01-08 | $38.70 | $54.83 | 481,400 | — | — |
| 2018-01-05 | $38.75 | $54.90 | 255,200 | — | — |
| 2018-01-04 | $38.15 | $54.05 | 577,300 | — | — |
| 2018-01-03 | $37.95 | $53.77 | 355,800 | — | — |
| 2018-01-02 | $38.65 | $54.76 | 338,900 | — | — |