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
- 2007-11-09 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 | $28.46 | $28.46 | 72,500 | — | — |
| 2018-12-28 | $28.02 | $28.02 | 58,500 | — | — |
| 2018-12-27 | $27.42 | $27.42 | 27,100 | — | — |
| 2018-12-26 | $27.40 | $27.40 | 47,800 | — | — |
| 2018-12-24 | $26.64 | $26.64 | 44,200 | — | — |
| 2018-12-21 | $27.42 | $27.42 | 494,200 | — | — |
| 2018-12-20 | $28.17 | $28.17 | 75,900 | — | — |
| 2018-12-19 | $28.51 | $28.51 | 65,800 | — | — |
| 2018-12-18 | $28.84 | $28.84 | 71,400 | — | — |
| 2018-12-17 | $28.66 | $28.66 | 150,300 | — | — |
| 2018-12-14 | $29.02 | $29.02 | 73,600 | — | — |
| 2018-12-13 | $28.60 | $28.60 | 71,900 | — | — |
| 2018-12-12 | $29.39 | $29.39 | 109,000 | — | — |
| 2018-12-11 | $28.98 | $28.98 | 78,000 | — | — |
| 2018-12-10 | $28.95 | $28.95 | 132,400 | — | — |
| 2018-12-07 | $29.01 | $29.01 | 102,100 | — | — |
| 2018-12-06 | $29.51 | $29.51 | 85,200 | — | — |
| 2018-12-04 | $29.90 | $29.90 | 78,900 | — | — |
| 2018-12-03 | $32.08 | $32.08 | 89,900 | — | — |
| 2018-11-30 | $31.64 | $31.64 | 105,100 | — | — |
| 2018-11-29 | $31.52 | $31.52 | 73,000 | — | — |
| 2018-11-28 | $31.58 | $31.58 | 123,300 | — | — |
| 2018-11-27 | $30.64 | $30.64 | 319,100 | — | — |
| 2018-11-26 | $30.90 | $30.90 | 205,600 | — | — |
| 2018-11-23 | $32.05 | $32.05 | 23,100 | — | — |
| 2018-11-21 | $31.38 | $31.38 | 33,500 | — | — |
| 2018-11-20 | $31.28 | $31.28 | 107,200 | — | — |
| 2018-11-19 | $32.17 | $32.17 | 51,700 | — | — |
| 2018-11-16 | $32.45 | $32.45 | 170,500 | — | — |
| 2018-11-15 | $32.48 | $32.48 | 41,100 | — | — |
| 2018-11-14 | $32.45 | $32.45 | 176,400 | — | — |
| 2018-11-13 | $32.84 | $32.84 | 52,600 | — | — |
| 2018-11-12 | $32.91 | $32.91 | 231,100 | — | — |
| 2018-11-09 | $33.32 | $33.32 | 118,000 | — | — |
| 2018-11-08 | $33.65 | $33.65 | 277,300 | — | — |
| 2018-11-07 | $36.26 | $36.26 | 298,900 | — | — |
| 2018-11-06 | $34.48 | $34.48 | 161,800 | — | — |
| 2018-11-05 | $33.59 | $33.59 | 93,700 | — | — |
| 2018-11-02 | $33.24 | $33.24 | 105,300 | — | — |
| 2018-11-01 | $32.64 | $32.64 | 86,000 | — | — |
| 2018-10-31 | $32.73 | $32.73 | 70,800 | — | — |
| 2018-10-30 | $32.28 | $32.28 | 71,000 | — | — |
| 2018-10-29 | $31.15 | $31.15 | 69,000 | — | — |
| 2018-10-26 | $30.67 | $30.67 | 81,300 | — | — |
| 2018-10-25 | $30.51 | $30.51 | 66,900 | — | — |
| 2018-10-24 | $29.80 | $29.80 | 54,700 | — | — |
| 2018-10-23 | $30.27 | $30.27 | 93,700 | — | — |
| 2018-10-22 | $30.23 | $30.23 | 53,300 | — | — |
| 2018-10-19 | $29.83 | $29.83 | 51,100 | — | — |
| 2018-10-18 | $30.26 | $30.26 | 52,300 | — | — |
| 2018-10-17 | $30.11 | $30.11 | 41,300 | — | — |
| 2018-10-16 | $30.17 | $30.17 | 65,500 | — | — |
| 2018-10-15 | $29.26 | $29.26 | 62,300 | — | — |
| 2018-10-12 | $28.60 | $28.60 | 62,500 | — | — |
| 2018-10-11 | $29.34 | $29.34 | 44,000 | — | — |
| 2018-10-10 | $30.24 | $30.24 | 61,100 | — | — |
| 2018-10-09 | $30.56 | $30.56 | 87,700 | — | — |
| 2018-10-08 | $29.81 | $29.81 | 76,600 | — | — |
| 2018-10-05 | $30.96 | $30.96 | 42,300 | — | — |
| 2018-10-04 | $31.03 | $31.03 | 39,700 | — | — |
| 2018-10-03 | $31.33 | $31.33 | 56,500 | — | — |
| 2018-10-02 | $31.52 | $31.52 | 35,900 | — | — |
| 2018-10-01 | $32.17 | $32.17 | 61,300 | — | — |
| 2018-09-28 | $33.05 | $33.05 | 82,300 | — | — |
| 2018-09-27 | $32.55 | $32.55 | 114,100 | — | — |
| 2018-09-26 | $32.30 | $32.30 | 84,600 | — | — |
| 2018-09-25 | $31.60 | $31.60 | 91,900 | — | — |
| 2018-09-24 | $31.30 | $31.30 | 76,200 | — | — |
| 2018-09-21 | $31.15 | $31.15 | 193,300 | — | — |
| 2018-09-20 | $32.65 | $32.65 | 59,100 | — | — |
| 2018-09-19 | $32.70 | $32.70 | 82,800 | — | — |
| 2018-09-18 | $32.45 | $32.45 | 48,700 | — | — |
| 2018-09-17 | $32.35 | $32.35 | 69,100 | — | — |
| 2018-09-14 | $32.75 | $32.75 | 64,000 | — | — |
| 2018-09-13 | $32.45 | $32.45 | 57,600 | — | — |
| 2018-09-12 | $32.60 | $32.60 | 72,200 | — | — |
| 2018-09-11 | $33.05 | $33.05 | 77,700 | — | — |
| 2018-09-10 | $33.25 | $33.25 | 98,000 | — | — |
| 2018-09-07 | $32.95 | $32.95 | 63,500 | — | — |
| 2018-09-06 | $33.35 | $33.35 | 109,000 | — | — |
| 2018-09-05 | $33.90 | $33.90 | 100,400 | — | — |
| 2018-09-04 | $34.95 | $34.95 | 91,900 | — | — |
| 2018-08-31 | $34.75 | $34.75 | 70,700 | — | — |
| 2018-08-30 | $35.20 | $35.20 | 63,700 | — | — |
| 2018-08-29 | $35.20 | $35.20 | 69,000 | — | — |
| 2018-08-28 | $35.95 | $35.95 | 69,800 | — | — |
| 2018-08-27 | $35.70 | $35.70 | 78,600 | — | — |
| 2018-08-24 | $35.90 | $35.90 | 50,200 | — | — |
| 2018-08-23 | $35.65 | $35.65 | 124,600 | — | — |
| 2018-08-22 | $35.25 | $35.25 | 117,400 | — | — |
| 2018-08-21 | $35.75 | $35.75 | 114,100 | — | — |
| 2018-08-20 | $36.15 | $36.15 | 84,900 | — | — |
| 2018-08-17 | $35.00 | $35.00 | 94,300 | — | — |
| 2018-08-16 | $34.90 | $34.90 | 170,000 | — | — |
| 2018-08-15 | $34.95 | $34.95 | 133,700 | — | — |
| 2018-08-14 | $34.95 | $34.95 | 174,900 | — | — |
| 2018-08-13 | $34.10 | $34.10 | 239,900 | — | — |
| 2018-08-10 | $34.33 | $34.33 | 204,600 | — | — |
| 2018-08-09 | $34.17 | $34.17 | 534,300 | — | — |
| 2018-08-08 | $43.45 | $43.45 | 76,900 | — | — |
| 2018-08-07 | $43.45 | $43.45 | 74,100 | — | — |
| 2018-08-06 | $43.25 | $43.25 | 53,500 | — | — |
| 2018-08-03 | $43.30 | $43.30 | 42,500 | — | — |
| 2018-08-02 | $43.95 | $43.95 | 87,700 | — | — |
| 2018-08-01 | $43.80 | $43.80 | 83,400 | — | — |
| 2018-07-31 | $44.10 | $44.10 | 85,100 | — | — |
| 2018-07-30 | $44.20 | $44.20 | 50,200 | — | — |
| 2018-07-27 | $44.75 | $44.75 | 60,400 | — | — |
| 2018-07-26 | $45.45 | $45.45 | 106,200 | — | — |
| 2018-07-25 | $45.00 | $45.00 | 125,000 | — | — |
| 2018-07-24 | $43.70 | $43.70 | 153,000 | — | — |
| 2018-07-23 | $44.15 | $44.15 | 83,800 | — | — |
| 2018-07-20 | $44.65 | $44.65 | 145,600 | — | — |
| 2018-07-19 | $44.25 | $44.25 | 155,500 | — | — |
| 2018-07-18 | $44.90 | $44.90 | 80,500 | — | — |
| 2018-07-17 | $44.30 | $44.30 | 74,000 | — | — |
| 2018-07-16 | $44.40 | $44.40 | 70,300 | — | — |
| 2018-07-13 | $44.55 | $44.55 | 42,900 | — | — |
| 2018-07-12 | $44.65 | $44.65 | 94,900 | — | — |
| 2018-07-11 | $44.25 | $44.25 | 115,200 | — | — |
| 2018-07-10 | $44.15 | $44.15 | 57,000 | — | — |
| 2018-07-09 | $44.30 | $44.30 | 64,300 | — | — |
| 2018-07-06 | $44.75 | $44.75 | 50,600 | — | — |
| 2018-07-05 | $44.20 | $44.20 | 54,500 | — | — |
| 2018-07-03 | $43.80 | $43.80 | 40,300 | — | — |
| 2018-07-02 | $43.15 | $43.15 | 70,800 | — | — |
| 2018-06-29 | $42.10 | $42.10 | 111,900 | — | — |
| 2018-06-28 | $42.15 | $42.15 | 92,500 | — | — |
| 2018-06-27 | $42.15 | $42.15 | 94,100 | — | — |
| 2018-06-26 | $44.10 | $44.10 | 116,700 | — | — |
| 2018-06-25 | $42.55 | $42.55 | 169,100 | — | — |
| 2018-06-22 | $43.65 | $43.65 | 260,800 | — | — |
| 2018-06-21 | $43.40 | $43.40 | 246,900 | — | — |
| 2018-06-20 | $43.90 | $43.90 | 160,700 | — | — |
| 2018-06-19 | $43.95 | $43.95 | 96,100 | — | — |
| 2018-06-18 | $43.40 | $43.40 | 104,200 | — | — |
| 2018-06-15 | $43.45 | $43.45 | 101,600 | — | — |
| 2018-06-14 | $43.80 | $43.80 | 76,900 | — | — |
| 2018-06-13 | $43.25 | $43.25 | 235,200 | — | — |
| 2018-06-12 | $44.10 | $44.10 | 103,100 | — | — |
| 2018-06-11 | $43.80 | $43.80 | 63,800 | — | — |
| 2018-06-08 | $44.60 | $44.60 | 91,900 | — | — |
| 2018-06-07 | $44.35 | $44.35 | 112,500 | — | — |
| 2018-06-06 | $44.55 | $44.55 | 94,200 | — | — |
| 2018-06-05 | $44.30 | $44.30 | 142,000 | — | — |
| 2018-06-04 | $43.60 | $43.60 | 85,500 | — | — |
| 2018-06-01 | $43.60 | $43.60 | 123,800 | — | — |
| 2018-05-31 | $42.60 | $42.60 | 130,400 | — | — |
| 2018-05-30 | $42.75 | $42.75 | 100,100 | — | — |
| 2018-05-29 | $42.65 | $42.65 | 148,300 | — | — |
| 2018-05-25 | $41.50 | $41.50 | 149,800 | — | — |
| 2018-05-24 | $41.40 | $41.40 | 152,300 | — | — |
| 2018-05-23 | $40.00 | $40.00 | 185,300 | — | — |
| 2018-05-22 | $40.25 | $40.25 | 365,700 | — | — |
| 2018-05-21 | $39.75 | $39.75 | 169,700 | — | — |
| 2018-05-18 | $39.55 | $39.55 | 102,000 | — | — |
| 2018-05-17 | $39.80 | $39.80 | 130,200 | — | — |
| 2018-05-16 | $39.20 | $39.20 | 102,300 | — | — |
| 2018-05-15 | $38.55 | $38.55 | 120,400 | — | — |
| 2018-05-14 | $38.00 | $38.00 | 186,300 | — | — |
| 2018-05-11 | $39.40 | $39.40 | 100,300 | — | — |
| 2018-05-10 | $39.25 | $39.25 | 194,500 | — | — |
| 2018-05-09 | $38.60 | $38.60 | 375,600 | — | — |
| 2018-05-08 | $39.05 | $39.05 | 264,300 | — | — |
| 2018-05-07 | $38.95 | $38.95 | 130,200 | — | — |
| 2018-05-04 | $39.20 | $39.20 | 83,800 | — | — |
| 2018-05-03 | $40.50 | $40.50 | 207,500 | — | — |
| 2018-05-02 | $40.00 | $40.00 | 187,400 | — | — |
| 2018-05-01 | $39.60 | $39.60 | 145,300 | — | — |
| 2018-04-30 | $40.30 | $40.30 | 96,000 | — | — |
| 2018-04-27 | $40.65 | $40.65 | 67,900 | — | — |
| 2018-04-26 | $40.55 | $40.55 | 88,500 | — | — |
| 2018-04-25 | $40.80 | $40.80 | 78,200 | — | — |
| 2018-04-24 | $41.05 | $41.05 | 91,200 | — | — |
| 2018-04-23 | $41.05 | $41.05 | 86,300 | — | — |
| 2018-04-20 | $41.60 | $41.60 | 89,700 | — | — |
| 2018-04-19 | $42.25 | $42.25 | 115,100 | — | — |
| 2018-04-18 | $43.05 | $43.05 | 125,200 | — | — |
| 2018-04-17 | $43.15 | $43.15 | 81,200 | — | — |
| 2018-04-16 | $43.00 | $43.00 | 96,000 | — | — |
| 2018-04-13 | $42.40 | $42.40 | 86,800 | — | — |
| 2018-04-12 | $42.40 | $42.40 | 132,700 | — | — |
| 2018-04-11 | $41.90 | $41.90 | 102,000 | — | — |
| 2018-04-10 | $42.30 | $42.30 | 68,900 | — | — |
| 2018-04-09 | $42.05 | $42.05 | 141,600 | — | — |
| 2018-04-06 | $42.30 | $42.30 | 118,600 | — | — |
| 2018-04-05 | $42.55 | $42.55 | 122,600 | — | — |
| 2018-04-04 | $42.75 | $42.75 | 132,800 | — | — |
| 2018-04-03 | $42.35 | $42.35 | 179,400 | — | — |
| 2018-04-02 | $42.15 | $42.15 | 186,600 | — | — |
| 2018-03-29 | $43.00 | $43.00 | 661,300 | — | — |
| 2018-03-28 | $38.25 | $38.25 | 698,100 | — | — |
| 2018-03-27 | $41.40 | $41.40 | 144,500 | — | — |
| 2018-03-26 | $43.20 | $43.20 | 144,800 | — | — |
| 2018-03-23 | $42.15 | $42.15 | 170,400 | — | — |
| 2018-03-22 | $43.00 | $43.00 | 159,100 | — | — |
| 2018-03-21 | $43.75 | $43.75 | 175,100 | — | — |
| 2018-03-20 | $43.10 | $43.10 | 219,900 | — | — |
| 2018-03-19 | $44.50 | $44.50 | 304,000 | — | — |
| 2018-03-16 | $42.65 | $42.65 | 310,900 | — | — |
| 2018-03-15 | $41.90 | $41.90 | 171,800 | — | — |
| 2018-03-14 | $42.75 | $42.75 | 225,500 | — | — |
| 2018-03-13 | $42.40 | $42.40 | 125,800 | — | — |
| 2018-03-12 | $41.95 | $41.95 | 216,900 | — | — |
| 2018-03-09 | $42.15 | $42.15 | 242,200 | — | — |
| 2018-03-08 | $40.20 | $40.20 | 170,900 | — | — |
| 2018-03-07 | $39.75 | $39.75 | 201,800 | — | — |
| 2018-03-06 | $40.15 | $40.15 | 347,100 | — | — |
| 2018-03-05 | $35.45 | $35.45 | 369,600 | — | — |
| 2018-03-02 | $35.25 | $35.25 | 406,300 | — | — |
| 2018-03-01 | $28.35 | $28.35 | 196,000 | — | — |
| 2018-02-28 | $30.75 | $30.75 | 346,900 | — | — |
| 2018-02-27 | $25.30 | $25.30 | 75,000 | — | — |
| 2018-02-26 | $26.20 | $26.20 | 122,700 | — | — |
| 2018-02-23 | $25.70 | $25.70 | 95,800 | — | — |
| 2018-02-22 | $25.70 | $25.70 | 101,500 | — | — |
| 2018-02-21 | $25.30 | $25.30 | 80,500 | — | — |
| 2018-02-20 | $25.20 | $25.20 | 86,900 | — | — |
| 2018-02-16 | $25.90 | $25.90 | 42,500 | — | — |
| 2018-02-15 | $25.80 | $25.80 | 58,800 | — | — |
| 2018-02-14 | $26.20 | $26.20 | 76,800 | — | — |
| 2018-02-13 | $25.60 | $25.60 | 62,300 | — | — |
| 2018-02-12 | $25.15 | $25.15 | 83,700 | — | — |
| 2018-02-09 | $24.90 | $24.90 | 120,300 | — | — |
| 2018-02-08 | $23.40 | $23.40 | 152,300 | — | — |
| 2018-02-07 | $24.05 | $24.05 | 73,800 | — | — |
| 2018-02-06 | $24.10 | $24.10 | 151,200 | — | — |
| 2018-02-05 | $23.85 | $23.85 | 135,900 | — | — |
| 2018-02-02 | $25.20 | $25.20 | 44,500 | — | — |
| 2018-02-01 | $25.35 | $25.35 | 58,200 | — | — |
| 2018-01-31 | $25.40 | $25.40 | 63,000 | — | — |
| 2018-01-30 | $25.30 | $25.30 | 40,200 | — | — |
| 2018-01-29 | $25.60 | $25.60 | 53,300 | — | — |
| 2018-01-26 | $25.45 | $25.45 | 64,400 | — | — |
| 2018-01-25 | $25.00 | $25.00 | 106,500 | — | — |
| 2018-01-24 | $25.45 | $25.45 | 77,500 | — | — |
| 2018-01-23 | $26.00 | $26.00 | 100,200 | — | — |
| 2018-01-22 | $25.90 | $25.90 | 106,600 | — | — |
| 2018-01-19 | $25.80 | $25.80 | 54,000 | — | — |
| 2018-01-18 | $25.25 | $25.25 | 93,500 | — | — |
| 2018-01-17 | $25.90 | $25.90 | 91,800 | — | — |
| 2018-01-16 | $25.60 | $25.60 | 105,400 | — | — |
| 2018-01-12 | $25.70 | $25.70 | 42,600 | — | — |
| 2018-01-11 | $25.35 | $25.35 | 58,300 | — | — |
| 2018-01-10 | $25.05 | $25.05 | 22,400 | — | — |
| 2018-01-09 | $24.90 | $24.90 | 44,200 | — | — |
| 2018-01-08 | $24.70 | $24.70 | 36,500 | — | — |
| 2018-01-05 | $24.55 | $24.55 | 55,400 | — | — |
| 2018-01-04 | $24.80 | $24.80 | 52,200 | — | — |
| 2018-01-03 | $24.70 | $24.70 | 75,500 | — | — |
| 2018-01-02 | $25.80 | $25.80 | 65,300 | — | — |