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
- 2011-03-30 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 | $24.54 | $50.22 | 1,329,500 | — | — |
| 2018-12-28 | $24.16 | $49.44 | 2,219,800 | — | — |
| 2018-12-27 | $24.46 | $50.06 | 1,248,900 | — | — |
| 2018-12-26 | $24.48 | $50.10 | 1,791,100 | — | — |
| 2018-12-24 | $23.75 | $48.60 | 848,200 | — | — |
| 2018-12-21 | $23.75 | $48.60 | 2,647,300 | — | — |
| 2018-12-20 | $22.88 | $46.82 | 1,213,100 | — | — |
| 2018-12-19 | $23.41 | $47.91 | 1,333,600 | — | — |
| 2018-12-18 | $24.00 | $49.12 | 1,482,100 | — | — |
| 2018-12-17 | $24.01 | $49.14 | 1,770,300 | — | — |
| 2018-12-14 | $24.28 | $49.69 | 972,400 | — | — |
| 2018-12-13 | $24.97 | $51.10 | 1,485,800 | — | — |
| 2018-12-12 | $25.38 | $51.94 | 1,016,500 | — | — |
| 2018-12-11 | $24.86 | $50.88 | 1,359,200 | — | — |
| 2018-12-10 | $25.37 | $51.92 | 1,394,000 | — | — |
| 2018-12-07 | $26.09 | $53.39 | 731,400 | — | — |
| 2018-12-06 | $26.74 | $54.72 | 1,545,100 | — | — |
| 2018-12-04 | $26.45 | $54.13 | 1,244,800 | — | — |
| 2018-12-03 | $28.66 | $58.65 | 871,400 | — | — |
| 2018-11-30 | $28.19 | $57.69 | 512,400 | — | — |
| 2018-11-29 | $28.59 | $58.51 | 881,100 | — | — |
| 2018-11-28 | $28.35 | $58.02 | 1,326,200 | — | — |
| 2018-11-27 | $28.11 | $57.53 | 497,700 | — | — |
| 2018-11-26 | $28.88 | $59.10 | 1,112,700 | — | — |
| 2018-11-23 | $28.70 | $58.74 | 432,400 | — | — |
| 2018-11-21 | $28.00 | $57.30 | 1,171,200 | — | — |
| 2018-11-20 | $26.19 | $53.60 | 2,961,800 | — | — |
| 2018-11-19 | $26.59 | $54.42 | 1,607,700 | — | — |
| 2018-11-16 | $28.15 | $56.67 | 1,759,900 | — | — |
| 2018-11-15 | $28.26 | $56.89 | 1,194,700 | — | — |
| 2018-11-14 | $28.24 | $56.85 | 1,199,300 | — | — |
| 2018-11-13 | $29.07 | $58.52 | 1,628,300 | — | — |
| 2018-11-12 | $29.45 | $59.29 | 924,200 | — | — |
| 2018-11-09 | $30.59 | $61.58 | 603,700 | — | — |
| 2018-11-08 | $31.76 | $63.94 | 681,200 | — | — |
| 2018-11-07 | $31.75 | $63.92 | 677,100 | — | — |
| 2018-11-06 | $30.62 | $61.64 | 329,400 | — | — |
| 2018-11-05 | $30.04 | $60.47 | 532,000 | — | — |
| 2018-11-02 | $29.56 | $59.51 | 1,255,200 | — | — |
| 2018-11-01 | $30.59 | $61.58 | 1,060,400 | — | — |
| 2018-10-31 | $29.42 | $59.22 | 2,571,800 | — | — |
| 2018-10-30 | $29.92 | $60.23 | 1,044,300 | — | — |
| 2018-10-29 | $29.53 | $59.45 | 1,608,500 | — | — |
| 2018-10-26 | $30.31 | $61.02 | 1,614,300 | — | — |
| 2018-10-25 | $29.86 | $60.11 | 1,517,900 | — | — |
| 2018-10-24 | $28.35 | $57.07 | 1,669,200 | — | — |
| 2018-10-23 | $29.47 | $59.33 | 2,188,500 | — | — |
| 2018-10-22 | $29.49 | $59.37 | 1,521,100 | — | — |
| 2018-10-19 | $29.49 | $59.37 | 1,861,700 | — | — |
| 2018-10-18 | $30.37 | $61.14 | 1,045,400 | — | — |
| 2018-10-17 | $31.68 | $63.77 | 751,500 | — | — |
| 2018-10-16 | $31.74 | $63.90 | 831,400 | — | — |
| 2018-10-15 | $31.15 | $62.71 | 784,700 | — | — |
| 2018-10-12 | $31.06 | $62.53 | 880,100 | — | — |
| 2018-10-11 | $30.67 | $61.74 | 1,877,600 | — | — |
| 2018-10-10 | $31.40 | $63.21 | 2,233,900 | — | — |
| 2018-10-09 | $32.85 | $66.13 | 689,900 | — | — |
| 2018-10-08 | $33.07 | $66.57 | 898,300 | — | — |
| 2018-10-05 | $33.83 | $68.10 | 1,735,800 | — | — |
| 2018-10-04 | $35.15 | $70.76 | 813,100 | — | — |
| 2018-10-03 | $36.21 | $72.89 | 1,785,000 | — | — |
| 2018-10-02 | $35.43 | $71.32 | 709,300 | — | — |
| 2018-10-01 | $35.49 | $71.44 | 1,065,700 | — | — |
| 2018-09-28 | $34.55 | $69.55 | 435,400 | — | — |
| 2018-09-27 | $34.93 | $70.32 | 717,500 | — | — |
| 2018-09-26 | $35.56 | $71.59 | 453,000 | — | — |
| 2018-09-25 | $36.12 | $72.71 | 689,000 | — | — |
| 2018-09-24 | $35.90 | $72.27 | 843,400 | — | — |
| 2018-09-21 | $36.07 | $72.61 | 1,123,500 | — | — |
| 2018-09-20 | $35.21 | $70.88 | 1,529,800 | — | — |
| 2018-09-19 | $34.44 | $69.33 | 379,200 | — | — |
| 2018-09-18 | $34.35 | $69.15 | 630,800 | — | — |
| 2018-09-17 | $34.07 | $68.59 | 686,300 | — | — |
| 2018-09-14 | $34.40 | $69.25 | 552,600 | — | — |
| 2018-09-13 | $34.08 | $68.61 | 422,200 | — | — |
| 2018-09-12 | $34.20 | $68.85 | 222,500 | — | — |
| 2018-09-11 | $34.28 | $69.01 | 374,000 | — | — |
| 2018-09-10 | $33.85 | $68.14 | 818,800 | — | — |
| 2018-09-07 | $33.47 | $67.38 | 336,600 | — | — |
| 2018-09-06 | $33.99 | $68.42 | 627,900 | — | — |
| 2018-09-05 | $34.36 | $69.17 | 419,400 | — | — |
| 2018-09-04 | $34.72 | $69.89 | 475,900 | — | — |
| 2018-08-31 | $34.53 | $69.51 | 310,500 | — | — |
| 2018-08-30 | $34.41 | $69.27 | 232,700 | — | — |
| 2018-08-29 | $34.75 | $69.95 | 277,700 | — | — |
| 2018-08-28 | $34.75 | $69.95 | 334,900 | — | — |
| 2018-08-27 | $34.72 | $69.89 | 330,300 | — | — |
| 2018-08-24 | $34.70 | $69.85 | 309,700 | — | — |
| 2018-08-23 | $34.50 | $69.45 | 257,800 | — | — |
| 2018-08-22 | $34.62 | $69.69 | 302,700 | — | — |
| 2018-08-21 | $34.35 | $69.15 | 601,800 | — | — |
| 2018-08-20 | $34.21 | $68.87 | 549,400 | — | — |
| 2018-08-17 | $33.72 | $67.88 | 472,200 | — | — |
| 2018-08-16 | $33.63 | $67.70 | 546,600 | — | — |
| 2018-08-15 | $34.19 | $67.96 | 288,300 | — | — |
| 2018-08-14 | $34.39 | $68.36 | 441,700 | — | — |
| 2018-08-13 | $34.03 | $67.64 | 358,700 | — | — |
| 2018-08-10 | $34.54 | $68.66 | 460,100 | — | — |
| 2018-08-09 | $35.09 | $69.75 | 443,100 | — | — |
| 2018-08-08 | $35.75 | $71.06 | 617,900 | — | — |
| 2018-08-07 | $35.91 | $71.38 | 1,274,000 | — | — |
| 2018-08-06 | $35.26 | $70.09 | 1,065,400 | — | — |
| 2018-08-03 | $34.75 | $69.07 | 1,409,500 | — | — |
| 2018-08-02 | $34.11 | $67.80 | 2,088,700 | — | — |
| 2018-08-01 | $35.08 | $69.73 | 1,213,200 | — | — |
| 2018-07-31 | $35.50 | $70.57 | 491,600 | — | — |
| 2018-07-30 | $34.90 | $69.37 | 681,800 | — | — |
| 2018-07-27 | $35.03 | $69.63 | 527,200 | — | — |
| 2018-07-26 | $34.86 | $69.29 | 633,400 | — | — |
| 2018-07-25 | $35.38 | $70.33 | 524,800 | — | — |
| 2018-07-24 | $35.85 | $71.26 | 608,100 | — | — |
| 2018-07-23 | $35.72 | $71.00 | 395,600 | — | — |
| 2018-07-20 | $35.40 | $70.37 | 1,183,600 | — | — |
| 2018-07-19 | $35.60 | $70.76 | 697,700 | — | — |
| 2018-07-18 | $36.30 | $72.16 | 700,600 | — | — |
| 2018-07-17 | $36.02 | $71.60 | 789,100 | — | — |
| 2018-07-16 | $35.92 | $71.40 | 530,200 | — | — |
| 2018-07-13 | $36.12 | $71.80 | 630,900 | — | — |
| 2018-07-12 | $35.88 | $71.32 | 912,200 | — | — |
| 2018-07-11 | $35.41 | $70.39 | 599,000 | — | — |
| 2018-07-10 | $35.39 | $70.35 | 961,800 | — | — |
| 2018-07-09 | $35.29 | $70.15 | 1,202,600 | — | — |
| 2018-07-06 | $34.87 | $69.31 | 753,500 | — | — |
| 2018-07-05 | $34.76 | $69.09 | 1,309,700 | — | — |
| 2018-07-03 | $33.85 | $67.29 | 1,943,500 | — | — |
| 2018-07-02 | $33.09 | $65.78 | 1,066,100 | — | — |
| 2018-06-29 | $31.87 | $63.35 | 680,100 | — | — |
| 2018-06-28 | $31.14 | $61.90 | 491,500 | — | — |
| 2018-06-27 | $30.76 | $61.14 | 418,300 | — | — |
| 2018-06-26 | $30.88 | $61.38 | 803,100 | — | — |
| 2018-06-25 | $30.47 | $60.57 | 847,200 | — | — |
| 2018-06-22 | $31.77 | $63.15 | 653,400 | — | — |
| 2018-06-21 | $31.69 | $62.99 | 297,700 | — | — |
| 2018-06-20 | $31.83 | $63.27 | 452,600 | — | — |
| 2018-06-19 | $31.65 | $62.91 | 601,000 | — | — |
| 2018-06-18 | $32.19 | $63.99 | 622,300 | — | — |
| 2018-06-15 | $32.09 | $63.79 | 716,900 | — | — |
| 2018-06-14 | $32.28 | $64.17 | 610,600 | — | — |
| 2018-06-13 | $32.11 | $63.83 | 1,259,100 | — | — |
| 2018-06-12 | $32.00 | $63.61 | 702,100 | — | — |
| 2018-06-11 | $32.33 | $64.26 | 293,200 | — | — |
| 2018-06-08 | $32.24 | $64.09 | 383,700 | — | — |
| 2018-06-07 | $32.19 | $63.99 | 312,600 | — | — |
| 2018-06-06 | $32.23 | $64.07 | 545,300 | — | — |
| 2018-06-05 | $32.29 | $64.18 | 410,700 | — | — |
| 2018-06-04 | $32.18 | $63.97 | 414,800 | — | — |
| 2018-06-01 | $32.33 | $64.26 | 1,140,600 | — | — |
| 2018-05-31 | $31.32 | $62.26 | 560,600 | — | — |
| 2018-05-30 | $31.48 | $62.57 | 605,900 | — | — |
| 2018-05-29 | $31.40 | $62.42 | 752,700 | — | — |
| 2018-05-25 | $31.62 | $62.85 | 807,200 | — | — |
| 2018-05-24 | $31.27 | $62.16 | 1,304,600 | — | — |
| 2018-05-23 | $30.80 | $61.22 | 851,100 | — | — |
| 2018-05-22 | $30.65 | $60.92 | 887,600 | — | — |
| 2018-05-21 | $30.66 | $60.94 | 1,382,300 | — | — |
| 2018-05-18 | $29.28 | $58.20 | 360,800 | — | — |
| 2018-05-17 | $29.81 | $59.26 | 629,300 | — | — |
| 2018-05-16 | $30.07 | $59.02 | 532,400 | — | — |
| 2018-05-15 | $29.72 | $58.33 | 735,700 | — | — |
| 2018-05-14 | $30.03 | $58.94 | 1,481,600 | — | — |
| 2018-05-11 | $30.28 | $59.43 | 1,879,800 | — | — |
| 2018-05-10 | $30.56 | $59.98 | 1,358,000 | — | — |
| 2018-05-09 | $30.33 | $59.53 | 1,418,800 | — | — |
| 2018-05-08 | $30.73 | $60.31 | 1,058,800 | — | — |
| 2018-05-07 | $31.39 | $61.61 | 851,900 | — | — |
| 2018-05-04 | $31.15 | $61.14 | 1,225,300 | — | — |
| 2018-05-03 | $30.67 | $60.19 | 3,329,400 | — | — |
| 2018-05-02 | $29.64 | $58.17 | 2,031,000 | — | — |
| 2018-05-01 | $28.60 | $56.13 | 1,839,800 | — | — |
| 2018-04-30 | $28.84 | $56.60 | 646,300 | — | — |
| 2018-04-27 | $28.47 | $55.88 | 1,090,100 | — | — |
| 2018-04-26 | $28.51 | $55.96 | 890,200 | — | — |
| 2018-04-25 | $28.10 | $55.15 | 649,800 | — | — |
| 2018-04-24 | $28.42 | $55.78 | 1,589,000 | — | — |
| 2018-04-23 | $28.89 | $56.70 | 713,300 | — | — |
| 2018-04-20 | $29.26 | $57.43 | 1,139,200 | — | — |
| 2018-04-19 | $29.43 | $57.76 | 1,096,700 | — | — |
| 2018-04-18 | $29.21 | $57.33 | 1,253,200 | — | — |
| 2018-04-17 | $29.44 | $57.78 | 915,100 | — | — |
| 2018-04-16 | $29.30 | $57.51 | 666,800 | — | — |
| 2018-04-13 | $29.13 | $57.17 | 816,200 | — | — |
| 2018-04-12 | $29.79 | $58.47 | 766,000 | — | — |
| 2018-04-11 | $29.81 | $58.51 | 1,155,300 | — | — |
| 2018-04-10 | $30.73 | $60.31 | 1,187,300 | — | — |
| 2018-04-09 | $29.76 | $58.41 | 1,196,500 | — | — |
| 2018-04-06 | $29.62 | $58.13 | 603,800 | — | — |
| 2018-04-05 | $30.21 | $59.29 | 863,300 | — | — |
| 2018-04-04 | $30.19 | $59.25 | 831,400 | — | — |
| 2018-04-03 | $30.14 | $59.15 | 835,700 | — | — |
| 2018-04-02 | $29.78 | $58.45 | 1,627,300 | — | — |
| 2018-03-29 | $29.62 | $58.13 | 917,500 | — | — |
| 2018-03-28 | $29.62 | $58.13 | 1,504,200 | — | — |
| 2018-03-27 | $30.23 | $59.33 | 776,600 | — | — |
| 2018-03-26 | $30.51 | $59.88 | 926,100 | — | — |
| 2018-03-23 | $30.16 | $59.19 | 2,280,300 | — | — |
| 2018-03-22 | $30.52 | $59.90 | 955,200 | — | — |
| 2018-03-21 | $31.99 | $62.78 | 415,400 | — | — |
| 2018-03-20 | $31.76 | $62.33 | 359,100 | — | — |
| 2018-03-19 | $31.27 | $61.37 | 704,900 | — | — |
| 2018-03-16 | $32.05 | $62.90 | 486,500 | — | — |
| 2018-03-15 | $32.37 | $63.53 | 806,900 | — | — |
| 2018-03-14 | $32.83 | $64.43 | 502,700 | — | — |
| 2018-03-13 | $33.01 | $64.79 | 506,400 | — | — |
| 2018-03-12 | $33.54 | $65.83 | 529,600 | — | — |
| 2018-03-09 | $33.56 | $65.87 | 610,200 | — | — |
| 2018-03-08 | $33.01 | $64.79 | 611,300 | — | — |
| 2018-03-07 | $32.75 | $64.28 | 906,600 | — | — |
| 2018-03-06 | $32.85 | $64.47 | 720,700 | — | — |
| 2018-03-05 | $32.45 | $63.69 | 553,300 | — | — |
| 2018-03-02 | $32.05 | $62.90 | 941,500 | — | — |
| 2018-03-01 | $31.99 | $62.78 | 1,895,500 | — | — |
| 2018-02-28 | $32.80 | $64.37 | 1,352,800 | — | — |
| 2018-02-27 | $32.70 | $64.18 | 2,285,700 | — | — |
| 2018-02-26 | $34.15 | $67.02 | 907,600 | — | — |
| 2018-02-23 | $34.25 | $67.22 | 548,700 | — | — |
| 2018-02-22 | $33.90 | $66.53 | 877,700 | — | — |
| 2018-02-21 | $33.84 | $66.42 | 933,700 | — | — |
| 2018-02-20 | $33.60 | $65.94 | 2,630,100 | — | — |
| 2018-02-16 | $34.01 | $65.45 | 1,488,300 | — | — |
| 2018-02-15 | $34.52 | $66.44 | 1,836,200 | — | — |
| 2018-02-14 | $34.28 | $65.97 | 880,300 | — | — |
| 2018-02-13 | $33.57 | $64.61 | 823,800 | — | — |
| 2018-02-12 | $33.02 | $63.55 | 1,098,200 | — | — |
| 2018-02-09 | $32.33 | $62.22 | 2,753,500 | — | — |
| 2018-02-08 | $32.03 | $61.64 | 1,513,500 | — | — |
| 2018-02-07 | $33.75 | $64.95 | 984,100 | — | — |
| 2018-02-06 | $33.59 | $64.65 | 3,235,500 | — | — |
| 2018-02-05 | $34.00 | $65.43 | 2,476,300 | — | — |
| 2018-02-02 | $35.90 | $69.09 | 1,262,800 | — | — |
| 2018-02-01 | $36.78 | $70.79 | 2,056,600 | — | — |
| 2018-01-31 | $35.75 | $68.80 | 1,147,100 | — | — |
| 2018-01-30 | $35.50 | $68.32 | 520,600 | — | — |
| 2018-01-29 | $35.60 | $68.51 | 1,070,900 | — | — |
| 2018-01-26 | $36.42 | $70.09 | 793,800 | — | — |
| 2018-01-25 | $36.40 | $70.05 | 1,219,300 | — | — |
| 2018-01-24 | $35.54 | $68.40 | 527,600 | — | — |
| 2018-01-23 | $35.39 | $68.11 | 628,400 | — | — |
| 2018-01-22 | $34.66 | $66.71 | 1,029,400 | — | — |
| 2018-01-19 | $34.74 | $66.86 | 2,672,800 | — | — |
| 2018-01-18 | $35.07 | $67.49 | 496,700 | — | — |
| 2018-01-17 | $35.42 | $68.17 | 500,800 | — | — |
| 2018-01-16 | $35.08 | $67.51 | 840,000 | — | — |
| 2018-01-12 | $36.19 | $69.65 | 473,000 | — | — |
| 2018-01-11 | $35.89 | $69.07 | 805,000 | — | — |
| 2018-01-10 | $35.56 | $68.44 | 703,200 | — | — |
| 2018-01-09 | $35.69 | $68.69 | 1,104,600 | — | — |
| 2018-01-08 | $34.92 | $67.21 | 470,200 | — | — |
| 2018-01-05 | $34.48 | $66.36 | 360,500 | — | — |
| 2018-01-04 | $34.31 | $66.03 | 550,500 | — | — |
| 2018-01-03 | $34.27 | $65.95 | 1,359,200 | — | — |
| 2018-01-02 | $33.60 | $64.67 | 697,600 | — | — |