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
- 2015-02-03 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 | $37.39 | $37.39 | 36,700 | — | — |
| 2018-12-28 | $36.71 | $36.71 | 34,900 | — | — |
| 2018-12-27 | $37.06 | $37.06 | 64,500 | — | — |
| 2018-12-26 | $34.99 | $34.99 | 50,800 | — | — |
| 2018-12-24 | $31.26 | $31.26 | 30,100 | — | — |
| 2018-12-21 | $32.05 | $32.05 | 122,800 | — | — |
| 2018-12-20 | $33.01 | $33.01 | 137,400 | — | — |
| 2018-12-19 | $35.26 | $35.26 | 47,600 | — | — |
| 2018-12-18 | $35.86 | $35.86 | 46,500 | — | — |
| 2018-12-17 | $36.67 | $36.67 | 94,900 | — | — |
| 2018-12-14 | $37.94 | $37.94 | 42,700 | — | — |
| 2018-12-13 | $39.05 | $39.05 | 51,100 | — | — |
| 2018-12-12 | $39.21 | $39.21 | 35,600 | — | — |
| 2018-12-11 | $38.19 | $38.19 | 25,700 | — | — |
| 2018-12-10 | $37.92 | $37.92 | 116,600 | — | — |
| 2018-12-07 | $38.50 | $38.50 | 120,000 | — | — |
| 2018-12-06 | $37.82 | $37.82 | 107,100 | — | — |
| 2018-12-04 | $39.39 | $39.39 | 134,700 | — | — |
| 2018-12-03 | $40.00 | $40.00 | 88,500 | — | — |
| 2018-11-30 | $43.44 | $43.44 | 350,800 | — | — |
| 2018-11-29 | $45.21 | $45.21 | 111,800 | — | — |
| 2018-11-28 | $45.77 | $45.77 | 159,800 | — | — |
| 2018-11-27 | $42.46 | $42.46 | 111,000 | — | — |
| 2018-11-26 | $41.00 | $41.00 | 44,200 | — | — |
| 2018-11-23 | $39.78 | $39.78 | 22,200 | — | — |
| 2018-11-21 | $40.92 | $40.92 | 40,200 | — | — |
| 2018-11-20 | $40.15 | $40.15 | 62,500 | — | — |
| 2018-11-19 | $39.93 | $39.93 | 46,900 | — | — |
| 2018-11-16 | $39.91 | $39.91 | 52,200 | — | — |
| 2018-11-15 | $39.78 | $39.78 | 35,200 | — | — |
| 2018-11-14 | $39.01 | $39.01 | 48,500 | — | — |
| 2018-11-13 | $40.10 | $40.10 | 33,600 | — | — |
| 2018-11-12 | $40.33 | $40.33 | 62,600 | — | — |
| 2018-11-09 | $42.00 | $42.00 | 44,500 | — | — |
| 2018-11-08 | $43.56 | $43.56 | 79,400 | — | — |
| 2018-11-07 | $43.48 | $43.48 | 52,100 | — | — |
| 2018-11-06 | $42.92 | $42.92 | 34,000 | — | — |
| 2018-11-05 | $43.30 | $43.30 | 42,800 | — | — |
| 2018-11-02 | $41.86 | $41.86 | 39,900 | — | — |
| 2018-11-01 | $41.39 | $41.39 | 79,700 | — | — |
| 2018-10-31 | $40.50 | $40.50 | 47,600 | — | — |
| 2018-10-30 | $38.54 | $38.54 | 32,200 | — | — |
| 2018-10-29 | $38.12 | $38.12 | 35,100 | — | — |
| 2018-10-26 | $37.73 | $37.73 | 48,300 | — | — |
| 2018-10-25 | $38.68 | $38.68 | 40,900 | — | — |
| 2018-10-24 | $39.79 | $39.79 | 82,000 | — | — |
| 2018-10-23 | $42.76 | $42.76 | 57,700 | — | — |
| 2018-10-22 | $42.13 | $42.13 | 187,200 | — | — |
| 2018-10-19 | $40.97 | $40.97 | 31,200 | — | — |
| 2018-10-18 | $40.17 | $40.17 | 72,700 | — | — |
| 2018-10-17 | $43.55 | $43.55 | 76,100 | — | — |
| 2018-10-16 | $43.04 | $43.04 | 227,800 | — | — |
| 2018-10-15 | $39.83 | $39.83 | 146,900 | — | — |
| 2018-10-12 | $36.31 | $36.31 | 33,700 | — | — |
| 2018-10-11 | $36.35 | $36.35 | 34,300 | — | — |
| 2018-10-10 | $36.69 | $36.69 | 18,900 | — | — |
| 2018-10-09 | $37.15 | $37.15 | 58,200 | — | — |
| 2018-10-08 | $36.12 | $36.12 | 18,900 | — | — |
| 2018-10-05 | $36.31 | $36.31 | 23,100 | — | — |
| 2018-10-04 | $36.71 | $36.71 | 41,200 | — | — |
| 2018-10-03 | $36.02 | $36.02 | 32,800 | — | — |
| 2018-10-02 | $35.29 | $35.29 | 53,900 | — | — |
| 2018-10-01 | $34.28 | $34.28 | 21,900 | — | — |
| 2018-09-28 | $33.90 | $33.90 | 19,400 | — | — |
| 2018-09-27 | $34.85 | $34.85 | 37,700 | — | — |
| 2018-09-26 | $33.90 | $33.90 | 40,900 | — | — |
| 2018-09-25 | $33.10 | $33.10 | 52,600 | — | — |
| 2018-09-24 | $31.45 | $31.45 | 27,300 | — | — |
| 2018-09-21 | $31.55 | $31.55 | 47,200 | — | — |
| 2018-09-20 | $31.55 | $31.55 | 33,000 | — | — |
| 2018-09-19 | $30.35 | $30.35 | 13,400 | — | — |
| 2018-09-18 | $29.90 | $29.90 | 31,200 | — | — |
| 2018-09-17 | $30.95 | $30.95 | 33,100 | — | — |
| 2018-09-14 | $30.80 | $30.80 | 40,600 | — | — |
| 2018-09-13 | $30.30 | $30.30 | 27,300 | — | — |
| 2018-09-12 | $30.00 | $30.00 | 60,800 | — | — |
| 2018-09-11 | $28.45 | $28.45 | 18,500 | — | — |
| 2018-09-10 | $28.50 | $28.50 | 54,600 | — | — |
| 2018-09-07 | $29.55 | $29.55 | 17,800 | — | — |
| 2018-09-06 | $29.30 | $29.30 | 16,500 | — | — |
| 2018-09-05 | $29.45 | $29.45 | 16,100 | — | — |
| 2018-09-04 | $30.05 | $30.05 | 27,500 | — | — |
| 2018-08-31 | $30.05 | $30.05 | 29,900 | — | — |
| 2018-08-30 | $29.35 | $29.35 | 15,500 | — | — |
| 2018-08-29 | $29.90 | $29.90 | 21,000 | — | — |
| 2018-08-28 | $29.20 | $29.20 | 9,400 | — | — |
| 2018-08-27 | $29.75 | $29.75 | 21,400 | — | — |
| 2018-08-24 | $30.10 | $30.10 | 21,500 | — | — |
| 2018-08-23 | $30.00 | $30.00 | 19,400 | — | — |
| 2018-08-22 | $30.15 | $30.15 | 63,100 | — | — |
| 2018-08-21 | $30.25 | $30.25 | 32,400 | — | — |
| 2018-08-20 | $30.20 | $30.20 | 78,500 | — | — |
| 2018-08-17 | $33.40 | $33.40 | 31,900 | — | — |
| 2018-08-16 | $31.65 | $31.65 | 41,100 | — | — |
| 2018-08-15 | $31.20 | $31.20 | 95,000 | — | — |
| 2018-08-14 | $31.85 | $31.85 | 23,900 | — | — |
| 2018-08-13 | $31.25 | $31.25 | 52,500 | — | — |
| 2018-08-10 | $32.30 | $32.30 | 44,900 | — | — |
| 2018-08-09 | $30.45 | $30.45 | 33,700 | — | — |
| 2018-08-08 | $28.95 | $28.95 | 104,000 | — | — |
| 2018-08-07 | $29.50 | $29.50 | 27,700 | — | — |
| 2018-08-06 | $29.80 | $29.80 | 49,300 | — | — |
| 2018-08-03 | $29.45 | $29.45 | 61,900 | — | — |
| 2018-08-02 | $29.50 | $29.50 | 30,300 | — | — |
| 2018-08-01 | $29.40 | $29.40 | 81,800 | — | — |
| 2018-07-31 | $29.90 | $29.90 | 53,500 | — | — |
| 2018-07-30 | $30.65 | $30.65 | 59,600 | — | — |
| 2018-07-27 | $29.00 | $29.00 | 92,400 | — | — |
| 2018-07-26 | $27.90 | $27.90 | 38,100 | — | — |
| 2018-07-25 | $25.45 | $25.45 | 75,300 | — | — |
| 2018-07-24 | $26.90 | $26.90 | 43,300 | — | — |
| 2018-07-23 | $25.80 | $25.80 | 79,400 | — | — |
| 2018-07-20 | $26.55 | $26.55 | 27,500 | — | — |
| 2018-07-19 | $25.80 | $25.80 | 30,300 | — | — |
| 2018-07-18 | $25.75 | $25.75 | 65,900 | — | — |
| 2018-07-17 | $25.90 | $25.90 | 11,400 | — | — |
| 2018-07-16 | $26.40 | $26.40 | 11,400 | — | — |
| 2018-07-13 | $26.35 | $26.35 | 12,900 | — | — |
| 2018-07-12 | $26.85 | $26.85 | 24,600 | — | — |
| 2018-07-11 | $26.05 | $26.05 | 34,800 | — | — |
| 2018-07-10 | $25.90 | $25.90 | 18,200 | — | — |
| 2018-07-09 | $26.25 | $26.25 | 21,000 | — | — |
| 2018-07-06 | $25.40 | $25.40 | 20,500 | — | — |
| 2018-07-05 | $25.25 | $25.25 | 34,500 | — | — |
| 2018-07-03 | $25.05 | $25.05 | 16,900 | — | — |
| 2018-07-02 | $24.45 | $24.45 | 31,300 | — | — |
| 2018-06-29 | $24.95 | $24.95 | 26,800 | — | — |
| 2018-06-28 | $25.15 | $25.15 | 14,000 | — | — |
| 2018-06-27 | $24.40 | $24.40 | 63,700 | — | — |
| 2018-06-26 | $26.55 | $26.55 | 27,100 | — | — |
| 2018-06-25 | $26.15 | $26.15 | 30,900 | — | — |
| 2018-06-22 | $26.10 | $26.10 | 59,300 | — | — |
| 2018-06-21 | $26.25 | $26.25 | 29,400 | — | — |
| 2018-06-20 | $26.70 | $26.70 | 79,000 | — | — |
| 2018-06-19 | $27.75 | $27.75 | 59,600 | — | — |
| 2018-06-18 | $27.65 | $27.65 | 42,900 | — | — |
| 2018-06-15 | $28.95 | $28.95 | 79,400 | — | — |
| 2018-06-14 | $27.65 | $27.65 | 90,300 | — | — |
| 2018-06-13 | $25.10 | $25.10 | 55,500 | — | — |
| 2018-06-12 | $24.90 | $24.90 | 48,300 | — | — |
| 2018-06-11 | $26.20 | $26.20 | 28,400 | — | — |
| 2018-06-08 | $24.80 | $24.80 | 28,800 | — | — |
| 2018-06-07 | $25.20 | $25.20 | 27,000 | — | — |
| 2018-06-06 | $24.70 | $24.70 | 151,400 | — | — |
| 2018-06-05 | $24.70 | $24.70 | 83,100 | — | — |
| 2018-06-04 | $25.80 | $25.80 | 26,600 | — | — |
| 2018-06-01 | $26.60 | $26.60 | 31,300 | — | — |
| 2018-05-31 | $25.35 | $25.35 | 107,100 | — | — |
| 2018-05-30 | $26.70 | $26.70 | 110,800 | — | — |
| 2018-05-29 | $23.35 | $23.35 | 113,700 | — | — |
| 2018-05-25 | $23.90 | $23.90 | 185,000 | — | — |
| 2018-05-24 | $25.10 | $25.10 | 80,200 | — | — |
| 2018-05-23 | $26.90 | $26.90 | 42,000 | — | — |
| 2018-05-22 | $27.75 | $27.75 | 26,100 | — | — |
| 2018-05-21 | $27.95 | $27.95 | 17,500 | — | — |
| 2018-05-18 | $27.35 | $27.35 | 31,000 | — | — |
| 2018-05-17 | $27.75 | $27.75 | 13,400 | — | — |
| 2018-05-16 | $27.30 | $27.30 | 44,400 | — | — |
| 2018-05-15 | $27.00 | $27.00 | 20,300 | — | — |
| 2018-05-14 | $28.20 | $28.20 | 14,600 | — | — |
| 2018-05-11 | $28.75 | $28.75 | 11,900 | — | — |
| 2018-05-10 | $28.65 | $28.65 | 21,100 | — | — |
| 2018-05-09 | $28.05 | $28.05 | 16,800 | — | — |
| 2018-05-08 | $28.05 | $28.05 | 22,400 | — | — |
| 2018-05-07 | $27.85 | $27.85 | 10,700 | — | — |
| 2018-05-04 | $27.75 | $27.75 | 12,800 | — | — |
| 2018-05-03 | $27.90 | $27.90 | 19,400 | — | — |
| 2018-05-02 | $28.55 | $28.55 | 23,000 | — | — |
| 2018-05-01 | $28.65 | $28.65 | 17,100 | — | — |
| 2018-04-30 | $29.10 | $29.10 | 20,800 | — | — |
| 2018-04-27 | $29.35 | $29.35 | 11,100 | — | — |
| 2018-04-26 | $29.60 | $29.60 | 15,500 | — | — |
| 2018-04-25 | $30.65 | $30.65 | 20,100 | — | — |
| 2018-04-24 | $29.75 | $29.75 | 43,300 | — | — |
| 2018-04-23 | $31.05 | $31.05 | 35,400 | — | — |
| 2018-04-20 | $31.50 | $31.50 | 51,900 | — | — |
| 2018-04-19 | $31.20 | $31.20 | 36,600 | — | — |
| 2018-04-18 | $31.70 | $31.70 | 104,700 | — | — |
| 2018-04-17 | $31.40 | $31.40 | 26,200 | — | — |
| 2018-04-16 | $30.30 | $30.30 | 81,600 | — | — |
| 2018-04-13 | $30.10 | $30.10 | 28,400 | — | — |
| 2018-04-12 | $29.95 | $29.95 | 17,600 | — | — |
| 2018-04-11 | $30.00 | $30.00 | 9,300 | — | — |
| 2018-04-10 | $30.05 | $30.05 | 14,500 | — | — |
| 2018-04-09 | $30.05 | $30.05 | 11,700 | — | — |
| 2018-04-06 | $30.05 | $30.05 | 11,000 | — | — |
| 2018-04-05 | $31.50 | $31.50 | 13,800 | — | — |
| 2018-04-04 | $30.00 | $30.00 | 17,100 | — | — |
| 2018-04-03 | $30.15 | $30.15 | 28,400 | — | — |
| 2018-04-02 | $30.20 | $30.20 | 20,000 | — | — |
| 2018-03-29 | $29.85 | $29.85 | 29,500 | — | — |
| 2018-03-28 | $30.00 | $30.00 | 23,800 | — | — |
| 2018-03-27 | $30.70 | $30.70 | 21,600 | — | — |
| 2018-03-26 | $31.90 | $31.90 | 26,400 | — | — |
| 2018-03-23 | $31.60 | $31.60 | 32,000 | — | — |
| 2018-03-22 | $34.00 | $34.00 | 26,900 | — | — |
| 2018-03-21 | $32.20 | $32.20 | 18,100 | — | — |
| 2018-03-20 | $33.35 | $33.35 | 24,200 | — | — |
| 2018-03-19 | $36.40 | $36.40 | 18,000 | — | — |
| 2018-03-16 | $38.55 | $38.55 | 45,800 | — | — |
| 2018-03-15 | $36.80 | $36.80 | 15,200 | — | — |
| 2018-03-14 | $36.20 | $36.20 | 15,600 | — | — |
| 2018-03-13 | $37.55 | $37.55 | 17,900 | — | — |
| 2018-03-12 | $38.60 | $38.60 | 20,200 | — | — |
| 2018-03-09 | $38.75 | $38.75 | 26,600 | — | — |
| 2018-03-08 | $35.85 | $35.85 | 57,500 | — | — |
| 2018-03-07 | $33.25 | $33.25 | 16,400 | — | — |
| 2018-03-06 | $32.80 | $32.80 | 18,600 | — | — |
| 2018-03-05 | $33.25 | $33.25 | 21,800 | — | — |
| 2018-03-02 | $32.75 | $32.75 | 8,900 | — | — |
| 2018-03-01 | $32.10 | $32.10 | 11,500 | — | — |
| 2018-02-28 | $32.20 | $32.20 | 10,500 | — | — |
| 2018-02-27 | $32.30 | $32.30 | 6,200 | — | — |
| 2018-02-26 | $32.90 | $32.90 | 7,700 | — | — |
| 2018-02-23 | $32.75 | $32.75 | 3,300 | — | — |
| 2018-02-22 | $32.15 | $32.15 | 15,200 | — | — |
| 2018-02-21 | $32.40 | $32.40 | 6,300 | — | — |
| 2018-02-20 | $32.00 | $32.00 | 10,700 | — | — |
| 2018-02-16 | $32.70 | $32.70 | 5,600 | — | — |
| 2018-02-15 | $32.60 | $32.60 | 14,100 | — | — |
| 2018-02-14 | $31.50 | $31.50 | 10,600 | — | — |
| 2018-02-13 | $31.40 | $31.40 | 8,600 | — | — |
| 2018-02-12 | $30.95 | $30.95 | 17,600 | — | — |
| 2018-02-09 | $30.35 | $30.35 | 17,900 | — | — |
| 2018-02-08 | $31.45 | $31.45 | 17,500 | — | — |
| 2018-02-07 | $33.00 | $33.00 | 9,000 | — | — |
| 2018-02-06 | $32.50 | $32.50 | 24,500 | — | — |
| 2018-02-05 | $32.45 | $32.45 | 14,900 | — | — |
| 2018-02-02 | $33.40 | $33.40 | 20,100 | — | — |
| 2018-02-01 | $35.65 | $35.65 | 8,400 | — | — |
| 2018-01-31 | $34.40 | $34.40 | 13,500 | — | — |
| 2018-01-30 | $33.90 | $33.90 | 10,500 | — | — |
| 2018-01-29 | $33.95 | $33.95 | 18,600 | — | — |
| 2018-01-26 | $35.85 | $35.85 | 10,500 | — | — |
| 2018-01-25 | $35.65 | $35.65 | 8,600 | — | — |
| 2018-01-24 | $35.00 | $35.00 | 8,000 | — | — |
| 2018-01-23 | $34.30 | $34.30 | 4,900 | — | — |
| 2018-01-22 | $34.95 | $34.95 | 21,000 | — | — |
| 2018-01-19 | $35.65 | $35.65 | 23,600 | — | — |
| 2018-01-18 | $34.55 | $34.55 | 19,600 | — | — |
| 2018-01-17 | $32.80 | $32.80 | 10,500 | — | — |
| 2018-01-16 | $33.20 | $33.20 | 12,900 | — | — |
| 2018-01-12 | $33.85 | $33.85 | 6,600 | — | — |
| 2018-01-11 | $33.50 | $33.50 | 4,400 | — | — |
| 2018-01-10 | $32.10 | $32.10 | 19,600 | — | — |
| 2018-01-09 | $33.15 | $33.15 | 14,300 | — | — |
| 2018-01-08 | $33.55 | $33.55 | 8,100 | — | — |
| 2018-01-05 | $32.40 | $32.40 | 10,500 | — | — |
| 2018-01-04 | $32.90 | $32.90 | 9,900 | — | — |
| 2018-01-03 | $31.90 | $31.90 | 14,800 | — | — |
| 2018-01-02 | $32.75 | $32.75 | 18,300 | — | — |