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
- 2016-09-15 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 | $24.34 | $24.34 | 238,600 | — | — |
| 2018-12-28 | $24.54 | $24.54 | 165,600 | — | — |
| 2018-12-27 | $24.75 | $24.75 | 167,900 | — | — |
| 2018-12-26 | $24.32 | $24.32 | 204,700 | — | — |
| 2018-12-24 | $22.86 | $22.86 | 129,700 | — | — |
| 2018-12-21 | $23.11 | $23.11 | 803,700 | — | — |
| 2018-12-20 | $23.12 | $23.12 | 219,600 | — | — |
| 2018-12-19 | $23.82 | $23.82 | 207,700 | — | — |
| 2018-12-18 | $24.74 | $24.74 | 199,200 | — | — |
| 2018-12-17 | $23.96 | $23.96 | 390,600 | — | — |
| 2018-12-14 | $24.84 | $24.84 | 177,000 | — | — |
| 2018-12-13 | $25.26 | $25.26 | 164,700 | — | — |
| 2018-12-12 | $26.05 | $26.05 | 192,400 | — | — |
| 2018-12-11 | $26.43 | $26.43 | 219,500 | — | — |
| 2018-12-10 | $25.32 | $25.32 | 116,800 | — | — |
| 2018-12-07 | $25.14 | $25.14 | 150,500 | — | — |
| 2018-12-06 | $25.87 | $25.87 | 184,700 | — | — |
| 2018-12-04 | $26.58 | $26.58 | 231,100 | — | — |
| 2018-12-03 | $29.02 | $29.02 | 185,200 | — | — |
| 2018-11-30 | $28.71 | $28.71 | 193,000 | — | — |
| 2018-11-29 | $28.14 | $28.14 | 126,300 | — | — |
| 2018-11-28 | $27.78 | $27.78 | 147,700 | — | — |
| 2018-11-27 | $26.88 | $26.88 | 130,700 | — | — |
| 2018-11-26 | $26.91 | $26.91 | 189,100 | — | — |
| 2018-11-23 | $26.49 | $26.49 | 73,700 | — | — |
| 2018-11-21 | $27.60 | $27.60 | 71,400 | — | — |
| 2018-11-20 | $27.07 | $27.07 | 157,100 | — | — |
| 2018-11-19 | $27.65 | $27.65 | 228,700 | — | — |
| 2018-11-16 | $27.37 | $27.37 | 197,700 | — | — |
| 2018-11-15 | $26.82 | $26.82 | 174,100 | — | — |
| 2018-11-14 | $26.46 | $26.46 | 171,000 | — | — |
| 2018-11-13 | $26.82 | $26.82 | 158,500 | — | — |
| 2018-11-12 | $26.72 | $26.72 | 192,000 | — | — |
| 2018-11-09 | $27.20 | $27.20 | 205,900 | — | — |
| 2018-11-08 | $27.84 | $27.84 | 122,100 | — | — |
| 2018-11-07 | $28.59 | $28.59 | 217,000 | — | — |
| 2018-11-06 | $27.45 | $27.45 | 181,100 | — | — |
| 2018-11-05 | $26.83 | $26.83 | 345,400 | — | — |
| 2018-11-02 | $25.31 | $25.31 | 923,000 | — | — |
| 2018-11-01 | $29.45 | $29.45 | 298,700 | — | — |
| 2018-10-31 | $27.74 | $27.74 | 141,200 | — | — |
| 2018-10-30 | $27.82 | $27.82 | 117,900 | — | — |
| 2018-10-29 | $27.53 | $27.53 | 241,500 | — | — |
| 2018-10-26 | $27.47 | $27.47 | 177,300 | — | — |
| 2018-10-25 | $27.79 | $27.79 | 183,500 | — | — |
| 2018-10-24 | $26.97 | $26.97 | 177,200 | — | — |
| 2018-10-23 | $28.36 | $28.36 | 224,400 | — | — |
| 2018-10-22 | $29.37 | $29.37 | 115,100 | — | — |
| 2018-10-19 | $29.49 | $29.49 | 114,500 | — | — |
| 2018-10-18 | $29.63 | $29.63 | 141,900 | — | — |
| 2018-10-17 | $30.86 | $30.86 | 122,300 | — | — |
| 2018-10-16 | $31.31 | $31.31 | 110,400 | — | — |
| 2018-10-15 | $30.98 | $30.98 | 142,000 | — | — |
| 2018-10-12 | $30.63 | $30.63 | 148,000 | — | — |
| 2018-10-11 | $30.71 | $30.71 | 190,300 | — | — |
| 2018-10-10 | $31.86 | $31.86 | 183,000 | — | — |
| 2018-10-09 | $32.70 | $32.70 | 185,600 | — | — |
| 2018-10-08 | $33.03 | $33.03 | 121,900 | — | — |
| 2018-10-05 | $33.14 | $33.14 | 181,000 | — | — |
| 2018-10-04 | $33.52 | $33.52 | 106,000 | — | — |
| 2018-10-03 | $33.57 | $33.57 | 144,800 | — | — |
| 2018-10-02 | $33.28 | $33.28 | 105,400 | — | — |
| 2018-10-01 | $33.19 | $33.19 | 189,600 | — | — |
| 2018-09-28 | $33.95 | $33.95 | 261,300 | — | — |
| 2018-09-27 | $34.09 | $34.09 | 139,100 | — | — |
| 2018-09-26 | $34.24 | $34.24 | 161,100 | — | — |
| 2018-09-25 | $35.06 | $35.06 | 150,800 | — | — |
| 2018-09-24 | $35.14 | $35.14 | 116,600 | — | — |
| 2018-09-21 | $34.86 | $34.86 | 327,700 | — | — |
| 2018-09-20 | $35.40 | $35.40 | 113,700 | — | — |
| 2018-09-19 | $34.53 | $34.53 | 261,900 | — | — |
| 2018-09-18 | $34.40 | $34.40 | 297,600 | — | — |
| 2018-09-17 | $34.51 | $34.51 | 201,700 | — | — |
| 2018-09-14 | $34.35 | $34.35 | 371,200 | — | — |
| 2018-09-13 | $33.53 | $33.53 | 285,200 | — | — |
| 2018-09-12 | $34.90 | $34.90 | 152,700 | — | — |
| 2018-09-11 | $34.92 | $34.92 | 143,900 | — | — |
| 2018-09-10 | $35.01 | $35.01 | 169,300 | — | — |
| 2018-09-07 | $34.71 | $34.71 | 177,700 | — | — |
| 2018-09-06 | $35.34 | $35.34 | 679,000 | — | — |
| 2018-09-05 | $34.49 | $34.49 | 375,600 | — | — |
| 2018-09-04 | $34.00 | $34.00 | 269,500 | — | — |
| 2018-08-31 | $33.84 | $33.84 | 376,800 | — | — |
| 2018-08-30 | $33.59 | $33.59 | 160,400 | — | — |
| 2018-08-29 | $33.74 | $33.74 | 120,300 | — | — |
| 2018-08-28 | $33.95 | $33.95 | 101,600 | — | — |
| 2018-08-27 | $34.10 | $34.10 | 185,700 | — | — |
| 2018-08-24 | $33.62 | $33.62 | 124,300 | — | — |
| 2018-08-23 | $33.06 | $33.06 | 134,500 | — | — |
| 2018-08-22 | $33.22 | $33.22 | 111,700 | — | — |
| 2018-08-21 | $33.36 | $33.36 | 145,000 | — | — |
| 2018-08-20 | $33.11 | $33.11 | 172,800 | — | — |
| 2018-08-17 | $32.32 | $32.32 | 248,500 | — | — |
| 2018-08-16 | $33.15 | $33.15 | 267,700 | — | — |
| 2018-08-15 | $33.11 | $33.11 | 225,300 | — | — |
| 2018-08-14 | $34.20 | $34.20 | 153,000 | — | — |
| 2018-08-13 | $33.91 | $33.91 | 200,100 | — | — |
| 2018-08-10 | $34.00 | $34.00 | 209,300 | — | — |
| 2018-08-09 | $35.34 | $35.34 | 169,300 | — | — |
| 2018-08-08 | $34.44 | $34.44 | 281,800 | — | — |
| 2018-08-07 | $34.41 | $34.41 | 298,900 | — | — |
| 2018-08-06 | $34.56 | $34.56 | 429,100 | — | — |
| 2018-08-03 | $36.39 | $36.39 | 322,200 | — | — |
| 2018-08-02 | $39.81 | $39.81 | 269,400 | — | — |
| 2018-08-01 | $39.70 | $39.70 | 273,000 | — | — |
| 2018-07-31 | $40.47 | $40.47 | 231,200 | — | — |
| 2018-07-30 | $39.30 | $39.30 | 86,600 | — | — |
| 2018-07-27 | $39.45 | $39.45 | 85,900 | — | — |
| 2018-07-26 | $40.23 | $40.23 | 123,000 | — | — |
| 2018-07-25 | $39.18 | $39.18 | 108,600 | — | — |
| 2018-07-24 | $38.99 | $38.99 | 128,600 | — | — |
| 2018-07-23 | $38.69 | $38.69 | 72,500 | — | — |
| 2018-07-20 | $39.12 | $39.12 | 111,600 | — | — |
| 2018-07-19 | $40.08 | $40.08 | 247,500 | — | — |
| 2018-07-18 | $39.21 | $39.21 | 204,700 | — | — |
| 2018-07-17 | $38.32 | $38.32 | 115,000 | — | — |
| 2018-07-16 | $37.99 | $37.99 | 104,500 | — | — |
| 2018-07-13 | $38.41 | $38.41 | 255,700 | — | — |
| 2018-07-12 | $38.49 | $38.49 | 248,700 | — | — |
| 2018-07-11 | $38.25 | $38.25 | 149,000 | — | — |
| 2018-07-10 | $38.57 | $38.57 | 102,900 | — | — |
| 2018-07-09 | $38.41 | $38.41 | 120,800 | — | — |
| 2018-07-06 | $37.58 | $37.58 | 108,800 | — | — |
| 2018-07-05 | $37.51 | $37.51 | 138,700 | — | — |
| 2018-07-03 | $37.78 | $37.78 | 54,200 | — | — |
| 2018-07-02 | $37.77 | $37.77 | 132,700 | — | — |
| 2018-06-29 | $36.63 | $36.63 | 198,400 | — | — |
| 2018-06-28 | $36.65 | $36.65 | 139,900 | — | — |
| 2018-06-27 | $36.62 | $36.62 | 144,700 | — | — |
| 2018-06-26 | $37.90 | $37.90 | 102,200 | — | — |
| 2018-06-25 | $37.33 | $37.33 | 107,300 | — | — |
| 2018-06-22 | $38.33 | $38.33 | 325,100 | — | — |
| 2018-06-21 | $38.01 | $38.01 | 150,500 | — | — |
| 2018-06-20 | $38.93 | $38.93 | 173,500 | — | — |
| 2018-06-19 | $39.57 | $39.57 | 105,200 | — | — |
| 2018-06-18 | $40.70 | $40.70 | 204,500 | — | — |
| 2018-06-15 | $40.77 | $40.77 | 223,000 | — | — |
| 2018-06-14 | $40.53 | $40.53 | 191,100 | — | — |
| 2018-06-13 | $40.92 | $40.92 | 183,900 | — | — |
| 2018-06-12 | $40.45 | $40.45 | 193,500 | — | — |
| 2018-06-11 | $40.00 | $40.00 | 99,800 | — | — |
| 2018-06-08 | $39.62 | $39.62 | 359,400 | — | — |
| 2018-06-07 | $39.44 | $39.44 | 256,200 | — | — |
| 2018-06-06 | $39.00 | $39.00 | 111,600 | — | — |
| 2018-06-05 | $38.40 | $38.40 | 116,100 | — | — |
| 2018-06-04 | $38.15 | $38.15 | 175,000 | — | — |
| 2018-06-01 | $37.36 | $37.36 | 156,400 | — | — |
| 2018-05-31 | $36.51 | $36.51 | 222,800 | — | — |
| 2018-05-30 | $37.53 | $37.53 | 176,100 | — | — |
| 2018-05-29 | $37.35 | $37.35 | 232,500 | — | — |
| 2018-05-25 | $37.95 | $37.95 | 89,400 | — | — |
| 2018-05-24 | $38.25 | $38.25 | 114,500 | — | — |
| 2018-05-23 | $38.76 | $38.76 | 119,200 | — | — |
| 2018-05-22 | $38.90 | $38.90 | 147,700 | — | — |
| 2018-05-21 | $39.43 | $39.43 | 169,300 | — | — |
| 2018-05-18 | $39.01 | $39.01 | 294,200 | — | — |
| 2018-05-17 | $38.09 | $38.09 | 230,400 | — | — |
| 2018-05-16 | $37.76 | $37.76 | 216,400 | — | — |
| 2018-05-15 | $37.52 | $37.52 | 267,600 | — | — |
| 2018-05-14 | $37.70 | $37.70 | 249,700 | — | — |
| 2018-05-11 | $37.11 | $37.11 | 167,400 | — | — |
| 2018-05-10 | $37.41 | $37.41 | 282,700 | — | — |
| 2018-05-09 | $37.02 | $37.02 | 268,900 | — | — |
| 2018-05-08 | $35.12 | $35.12 | 286,600 | — | — |
| 2018-05-07 | $34.30 | $34.30 | 407,100 | — | — |
| 2018-05-04 | $36.31 | $36.31 | 266,000 | — | — |
| 2018-05-03 | $36.30 | $36.30 | 164,300 | — | — |
| 2018-05-02 | $36.79 | $36.79 | 236,800 | — | — |
| 2018-05-01 | $36.44 | $36.44 | 214,400 | — | — |
| 2018-04-30 | $35.82 | $35.82 | 161,500 | — | — |
| 2018-04-27 | $36.73 | $36.73 | 124,700 | — | — |
| 2018-04-26 | $38.14 | $38.14 | 550,100 | — | — |
| 2018-04-25 | $37.34 | $37.34 | 129,300 | — | — |
| 2018-04-24 | $36.55 | $36.55 | 110,400 | — | — |
| 2018-04-23 | $37.91 | $37.91 | 535,000 | — | — |
| 2018-04-20 | $37.51 | $37.51 | 115,200 | — | — |
| 2018-04-19 | $37.43 | $37.43 | 108,800 | — | — |
| 2018-04-18 | $37.96 | $37.96 | 537,200 | — | — |
| 2018-04-17 | $37.32 | $37.32 | 476,700 | — | — |
| 2018-04-16 | $36.54 | $36.54 | 277,100 | — | — |
| 2018-04-13 | $35.08 | $35.08 | 139,500 | — | — |
| 2018-04-12 | $35.54 | $35.54 | 633,800 | — | — |
| 2018-04-11 | $35.60 | $35.60 | 364,000 | — | — |
| 2018-04-10 | $36.12 | $36.12 | 315,600 | — | — |
| 2018-04-09 | $35.24 | $35.24 | 349,700 | — | — |
| 2018-04-06 | $35.66 | $35.66 | 261,400 | — | — |
| 2018-04-05 | $36.45 | $36.45 | 271,400 | — | — |
| 2018-04-04 | $34.74 | $34.74 | 235,400 | — | — |
| 2018-04-03 | $34.73 | $34.73 | 289,600 | — | — |
| 2018-04-02 | $33.71 | $33.71 | 191,300 | — | — |
| 2018-03-29 | $34.78 | $34.78 | 338,600 | — | — |
| 2018-03-28 | $33.60 | $33.60 | 335,900 | — | — |
| 2018-03-27 | $33.94 | $33.94 | 167,900 | — | — |
| 2018-03-26 | $34.76 | $34.76 | 265,100 | — | — |
| 2018-03-23 | $34.07 | $34.07 | 279,000 | — | — |
| 2018-03-22 | $35.26 | $35.26 | 248,100 | — | — |
| 2018-03-21 | $36.72 | $36.72 | 139,500 | — | — |
| 2018-03-20 | $36.58 | $36.58 | 450,500 | — | — |
| 2018-03-19 | $36.21 | $36.21 | 268,600 | — | — |
| 2018-03-16 | $36.97 | $36.97 | 497,300 | — | — |
| 2018-03-15 | $36.49 | $36.49 | 450,800 | — | — |
| 2018-03-14 | $36.07 | $36.07 | 985,700 | — | — |
| 2018-03-13 | $42.19 | $42.19 | 453,600 | — | — |
| 2018-03-12 | $43.90 | $43.90 | 334,600 | — | — |
| 2018-03-09 | $43.81 | $43.81 | 287,200 | — | — |
| 2018-03-08 | $42.45 | $42.45 | 97,900 | — | — |
| 2018-03-07 | $43.59 | $43.59 | 383,900 | — | — |
| 2018-03-06 | $43.09 | $43.09 | 414,600 | — | — |
| 2018-03-05 | $42.02 | $42.02 | 252,200 | — | — |
| 2018-03-02 | $42.36 | $42.36 | 191,700 | — | — |
| 2018-03-01 | $42.05 | $42.05 | 231,700 | — | — |
| 2018-02-28 | $41.35 | $41.35 | 235,200 | — | — |
| 2018-02-27 | $41.98 | $41.98 | 378,400 | — | — |
| 2018-02-26 | $40.55 | $40.55 | 341,500 | — | — |
| 2018-02-23 | $42.82 | $42.82 | 326,200 | — | — |
| 2018-02-22 | $38.80 | $38.80 | 196,800 | — | — |
| 2018-02-21 | $38.55 | $38.55 | 120,800 | — | — |
| 2018-02-20 | $38.89 | $38.89 | 225,600 | — | — |
| 2018-02-16 | $38.35 | $38.35 | 343,300 | — | — |
| 2018-02-15 | $38.40 | $38.40 | 453,700 | — | — |
| 2018-02-14 | $37.55 | $37.55 | 180,400 | — | — |
| 2018-02-13 | $36.66 | $36.66 | 150,200 | — | — |
| 2018-02-12 | $36.51 | $36.51 | 230,500 | — | — |
| 2018-02-09 | $34.93 | $34.93 | 387,200 | — | — |
| 2018-02-08 | $35.18 | $35.18 | 193,100 | — | — |
| 2018-02-07 | $37.18 | $37.18 | 347,500 | — | — |
| 2018-02-06 | $37.32 | $37.32 | 466,700 | — | — |
| 2018-02-05 | $37.04 | $37.04 | 252,000 | — | — |
| 2018-02-02 | $38.30 | $38.30 | 651,800 | — | — |
| 2018-02-01 | $40.28 | $40.28 | 322,900 | — | — |
| 2018-01-31 | $39.46 | $39.46 | 343,900 | — | — |
| 2018-01-30 | $40.42 | $40.42 | 248,600 | — | — |
| 2018-01-29 | $40.89 | $40.89 | 219,900 | — | — |
| 2018-01-26 | $40.53 | $40.53 | 574,000 | — | — |
| 2018-01-25 | $39.62 | $39.62 | 397,400 | — | — |
| 2018-01-24 | $39.12 | $39.12 | 312,500 | — | — |
| 2018-01-23 | $39.06 | $39.06 | 247,100 | — | — |
| 2018-01-22 | $38.38 | $38.38 | 228,400 | — | — |
| 2018-01-19 | $38.86 | $38.86 | 294,100 | — | — |
| 2018-01-18 | $38.76 | $38.76 | 477,400 | — | — |
| 2018-01-17 | $39.98 | $39.98 | 799,600 | — | — |
| 2018-01-16 | $43.46 | $43.46 | 247,500 | — | — |
| 2018-01-12 | $43.81 | $43.81 | 180,700 | — | — |
| 2018-01-11 | $43.15 | $43.15 | 252,500 | — | — |
| 2018-01-10 | $41.25 | $41.25 | 283,300 | — | — |
| 2018-01-09 | $41.32 | $41.32 | 172,200 | — | — |
| 2018-01-08 | $42.31 | $42.31 | 346,800 | — | — |
| 2018-01-05 | $43.08 | $43.08 | 159,800 | — | — |
| 2018-01-04 | $43.27 | $43.27 | 124,300 | — | — |
| 2018-01-03 | $43.25 | $43.25 | 215,400 | — | — |
| 2018-01-02 | $42.60 | $42.60 | 190,900 | — | — |