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
- 2005-08-05 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 | $30.60 | $30.60 | 279,100 | — | — |
| 2018-12-28 | $29.83 | $29.83 | 216,300 | — | — |
| 2018-12-27 | $29.04 | $29.04 | 237,700 | — | — |
| 2018-12-26 | $28.49 | $28.49 | 224,100 | — | — |
| 2018-12-24 | $26.66 | $26.66 | 119,700 | — | — |
| 2018-12-21 | $26.75 | $26.75 | 730,800 | — | — |
| 2018-12-20 | $27.38 | $27.38 | 232,800 | — | — |
| 2018-12-19 | $28.36 | $28.36 | 204,900 | — | — |
| 2018-12-18 | $28.90 | $28.90 | 259,200 | — | — |
| 2018-12-17 | $29.34 | $29.34 | 226,100 | — | — |
| 2018-12-14 | $29.47 | $29.47 | 109,800 | — | — |
| 2018-12-13 | $30.36 | $30.36 | 174,800 | — | — |
| 2018-12-12 | $30.83 | $30.83 | 129,600 | — | — |
| 2018-12-11 | $30.68 | $30.68 | 166,600 | — | — |
| 2018-12-10 | $31.27 | $31.27 | 131,600 | — | — |
| 2018-12-07 | $31.26 | $31.26 | 161,100 | — | — |
| 2018-12-06 | $32.18 | $32.18 | 179,100 | — | — |
| 2018-12-04 | $32.29 | $32.29 | 190,000 | — | — |
| 2018-12-03 | $33.02 | $33.02 | 242,800 | — | — |
| 2018-11-30 | $33.49 | $33.49 | 207,400 | — | — |
| 2018-11-29 | $33.20 | $33.20 | 232,400 | — | — |
| 2018-11-28 | $33.51 | $33.51 | 390,100 | — | — |
| 2018-11-27 | $32.11 | $32.11 | 164,700 | — | — |
| 2018-11-26 | $32.31 | $32.31 | 277,400 | — | — |
| 2018-11-23 | $32.16 | $32.16 | 43,300 | — | — |
| 2018-11-21 | $32.09 | $32.09 | 189,200 | — | — |
| 2018-11-20 | $31.35 | $31.35 | 225,400 | — | — |
| 2018-11-19 | $30.69 | $30.69 | 214,800 | — | — |
| 2018-11-16 | $32.22 | $32.22 | 130,300 | — | — |
| 2018-11-15 | $31.90 | $31.90 | 110,500 | — | — |
| 2018-11-14 | $30.86 | $30.86 | 144,800 | — | — |
| 2018-11-13 | $30.48 | $30.48 | 111,800 | — | — |
| 2018-11-12 | $30.94 | $30.94 | 183,800 | — | — |
| 2018-11-09 | $32.76 | $32.76 | 151,500 | — | — |
| 2018-11-08 | $33.65 | $33.65 | 256,600 | — | — |
| 2018-11-07 | $32.65 | $32.65 | 203,100 | — | — |
| 2018-11-06 | $32.04 | $32.04 | 237,000 | — | — |
| 2018-11-05 | $31.93 | $31.93 | 233,500 | — | — |
| 2018-11-02 | $31.35 | $31.35 | 503,100 | — | — |
| 2018-11-01 | $32.54 | $32.54 | 254,200 | — | — |
| 2018-10-31 | $31.81 | $31.81 | 335,700 | — | — |
| 2018-10-30 | $31.00 | $31.00 | 274,000 | — | — |
| 2018-10-29 | $30.12 | $30.12 | 155,700 | — | — |
| 2018-10-26 | $29.53 | $29.53 | 340,400 | — | — |
| 2018-10-25 | $29.71 | $29.71 | 216,600 | — | — |
| 2018-10-24 | $28.67 | $28.67 | 149,200 | — | — |
| 2018-10-23 | $29.90 | $29.90 | 318,500 | — | — |
| 2018-10-22 | $29.95 | $29.95 | 260,100 | — | — |
| 2018-10-19 | $30.29 | $30.29 | 261,300 | — | — |
| 2018-10-18 | $32.54 | $32.54 | 231,900 | — | — |
| 2018-10-17 | $32.90 | $32.90 | 308,300 | — | — |
| 2018-10-16 | $31.57 | $31.57 | 574,600 | — | — |
| 2018-10-15 | $30.85 | $30.85 | 179,400 | — | — |
| 2018-10-12 | $31.11 | $31.11 | 471,700 | — | — |
| 2018-10-11 | $30.01 | $30.01 | 370,300 | — | — |
| 2018-10-10 | $30.50 | $30.50 | 405,300 | — | — |
| 2018-10-09 | $32.50 | $32.50 | 233,500 | — | — |
| 2018-10-08 | $32.51 | $32.51 | 291,700 | — | — |
| 2018-10-05 | $33.02 | $33.02 | 2,088,200 | — | — |
| 2018-10-04 | $30.93 | $30.93 | 729,600 | — | — |
| 2018-10-03 | $33.69 | $33.69 | 186,800 | — | — |
| 2018-10-02 | $33.66 | $33.66 | 99,300 | — | — |
| 2018-10-01 | $34.85 | $34.85 | 126,300 | — | — |
| 2018-09-28 | $35.03 | $35.03 | 108,400 | — | — |
| 2018-09-27 | $34.73 | $34.73 | 85,800 | — | — |
| 2018-09-26 | $34.75 | $34.75 | 98,700 | — | — |
| 2018-09-25 | $35.20 | $35.20 | 136,000 | — | — |
| 2018-09-24 | $35.45 | $35.45 | 177,800 | — | — |
| 2018-09-21 | $35.25 | $35.25 | 483,000 | — | — |
| 2018-09-20 | $35.58 | $35.58 | 337,100 | — | — |
| 2018-09-19 | $35.44 | $35.44 | 436,700 | — | — |
| 2018-09-18 | $34.35 | $34.35 | 338,500 | — | — |
| 2018-09-17 | $33.27 | $33.27 | 264,000 | — | — |
| 2018-09-14 | $33.96 | $33.96 | 124,200 | — | — |
| 2018-09-13 | $34.78 | $34.78 | 130,500 | — | — |
| 2018-09-12 | $33.93 | $33.93 | 80,200 | — | — |
| 2018-09-11 | $34.18 | $34.18 | 150,900 | — | — |
| 2018-09-10 | $33.73 | $33.73 | 74,500 | — | — |
| 2018-09-07 | $34.20 | $34.20 | 112,400 | — | — |
| 2018-09-06 | $34.28 | $34.28 | 127,000 | — | — |
| 2018-09-05 | $34.14 | $34.14 | 123,300 | — | — |
| 2018-09-04 | $34.61 | $34.61 | 137,000 | — | — |
| 2018-08-31 | $34.55 | $34.55 | 114,000 | — | — |
| 2018-08-30 | $34.50 | $34.50 | 209,300 | — | — |
| 2018-08-29 | $33.92 | $33.92 | 167,800 | — | — |
| 2018-08-28 | $33.89 | $33.89 | 99,900 | — | — |
| 2018-08-27 | $34.28 | $34.28 | 275,300 | — | — |
| 2018-08-24 | $34.14 | $34.14 | 153,700 | — | — |
| 2018-08-23 | $33.44 | $33.44 | 123,600 | — | — |
| 2018-08-22 | $32.91 | $32.91 | 155,300 | — | — |
| 2018-08-21 | $31.85 | $31.85 | 217,500 | — | — |
| 2018-08-20 | $31.07 | $31.07 | 120,000 | — | — |
| 2018-08-17 | $31.09 | $31.09 | 81,100 | — | — |
| 2018-08-16 | $30.72 | $30.72 | 113,700 | — | — |
| 2018-08-15 | $30.26 | $30.26 | 94,800 | — | — |
| 2018-08-14 | $30.88 | $30.88 | 178,800 | — | — |
| 2018-08-13 | $30.80 | $30.80 | 101,700 | — | — |
| 2018-08-10 | $31.19 | $31.19 | 91,300 | — | — |
| 2018-08-09 | $30.91 | $30.91 | 175,900 | — | — |
| 2018-08-08 | $30.47 | $30.47 | 161,700 | — | — |
| 2018-08-07 | $30.74 | $30.74 | 136,800 | — | — |
| 2018-08-06 | $30.71 | $30.71 | 150,500 | — | — |
| 2018-08-03 | $32.10 | $32.10 | 270,600 | — | — |
| 2018-08-02 | $31.85 | $31.85 | 497,000 | — | — |
| 2018-08-01 | $29.30 | $29.30 | 183,400 | — | — |
| 2018-07-31 | $28.65 | $28.65 | 124,800 | — | — |
| 2018-07-30 | $27.62 | $27.62 | 146,300 | — | — |
| 2018-07-27 | $27.80 | $27.80 | 158,900 | — | — |
| 2018-07-26 | $28.67 | $28.67 | 137,200 | — | — |
| 2018-07-25 | $28.78 | $28.78 | 128,800 | — | — |
| 2018-07-24 | $28.49 | $28.49 | 169,400 | — | — |
| 2018-07-23 | $29.48 | $29.48 | 93,800 | — | — |
| 2018-07-20 | $29.70 | $29.70 | 276,200 | — | — |
| 2018-07-19 | $29.32 | $29.32 | 122,100 | — | — |
| 2018-07-18 | $29.01 | $29.01 | 87,400 | — | — |
| 2018-07-17 | $29.28 | $29.28 | 66,400 | — | — |
| 2018-07-16 | $28.77 | $28.77 | 120,500 | — | — |
| 2018-07-13 | $28.98 | $28.98 | 103,300 | — | — |
| 2018-07-12 | $28.93 | $28.93 | 62,700 | — | — |
| 2018-07-11 | $28.68 | $28.68 | 119,500 | — | — |
| 2018-07-10 | $28.71 | $28.71 | 134,400 | — | — |
| 2018-07-09 | $28.48 | $28.48 | 186,800 | — | — |
| 2018-07-06 | $27.95 | $27.95 | 128,400 | — | — |
| 2018-07-05 | $28.53 | $28.53 | 154,100 | — | — |
| 2018-07-03 | $28.14 | $28.14 | 89,400 | — | — |
| 2018-07-02 | $28.24 | $28.24 | 132,400 | — | — |
| 2018-06-29 | $27.05 | $27.05 | 129,900 | — | — |
| 2018-06-28 | $27.07 | $27.07 | 123,800 | — | — |
| 2018-06-27 | $27.47 | $27.47 | 232,800 | — | — |
| 2018-06-26 | $27.99 | $27.99 | 288,400 | — | — |
| 2018-06-25 | $26.97 | $26.97 | 212,900 | — | — |
| 2018-06-22 | $27.75 | $27.75 | 526,600 | — | — |
| 2018-06-21 | $27.94 | $27.94 | 233,600 | — | — |
| 2018-06-20 | $27.91 | $27.91 | 474,600 | — | — |
| 2018-06-19 | $30.28 | $30.28 | 357,600 | — | — |
| 2018-06-18 | $28.66 | $28.66 | 479,100 | — | — |
| 2018-06-15 | $26.99 | $26.99 | 915,100 | — | — |
| 2018-06-14 | $25.05 | $25.05 | 103,300 | — | — |
| 2018-06-13 | $24.88 | $24.88 | 103,200 | — | — |
| 2018-06-12 | $24.62 | $24.62 | 81,400 | — | — |
| 2018-06-11 | $24.26 | $24.26 | 83,300 | — | — |
| 2018-06-08 | $24.24 | $24.24 | 60,300 | — | — |
| 2018-06-07 | $24.33 | $24.33 | 88,400 | — | — |
| 2018-06-06 | $25.00 | $25.00 | 164,000 | — | — |
| 2018-06-05 | $24.93 | $24.93 | 99,100 | — | — |
| 2018-06-04 | $24.44 | $24.44 | 156,500 | — | — |
| 2018-06-01 | $24.22 | $24.22 | 118,300 | — | — |
| 2018-05-31 | $23.71 | $23.71 | 141,500 | — | — |
| 2018-05-30 | $24.54 | $24.54 | 96,800 | — | — |
| 2018-05-29 | $24.27 | $24.27 | 108,600 | — | — |
| 2018-05-25 | $24.16 | $24.16 | 63,200 | — | — |
| 2018-05-24 | $23.83 | $23.83 | 85,900 | — | — |
| 2018-05-23 | $24.05 | $24.05 | 81,800 | — | — |
| 2018-05-22 | $23.94 | $23.94 | 87,500 | — | — |
| 2018-05-21 | $24.06 | $24.06 | 118,200 | — | — |
| 2018-05-18 | $24.08 | $24.08 | 165,600 | — | — |
| 2018-05-17 | $24.00 | $24.00 | 145,700 | — | — |
| 2018-05-16 | $23.91 | $23.91 | 262,200 | — | — |
| 2018-05-15 | $23.37 | $23.37 | 176,000 | — | — |
| 2018-05-14 | $23.44 | $23.44 | 186,300 | — | — |
| 2018-05-11 | $23.74 | $23.74 | 110,100 | — | — |
| 2018-05-10 | $23.55 | $23.55 | 99,800 | — | — |
| 2018-05-09 | $23.00 | $23.00 | 82,600 | — | — |
| 2018-05-08 | $22.87 | $22.87 | 98,500 | — | — |
| 2018-05-07 | $22.95 | $22.95 | 162,000 | — | — |
| 2018-05-04 | $22.88 | $22.88 | 249,600 | — | — |
| 2018-05-03 | $22.25 | $22.25 | 88,000 | — | — |
| 2018-05-02 | $22.16 | $22.16 | 140,900 | — | — |
| 2018-05-01 | $22.04 | $22.04 | 168,200 | — | — |
| 2018-04-30 | $22.23 | $22.23 | 245,400 | — | — |
| 2018-04-27 | $22.38 | $22.38 | 506,400 | — | — |
| 2018-04-26 | $20.62 | $20.62 | 145,100 | — | — |
| 2018-04-25 | $20.44 | $20.44 | 147,500 | — | — |
| 2018-04-24 | $20.44 | $20.44 | 57,400 | — | — |
| 2018-04-23 | $20.57 | $20.57 | 79,100 | — | — |
| 2018-04-20 | $21.21 | $21.21 | 93,200 | — | — |
| 2018-04-19 | $21.33 | $21.33 | 110,600 | — | — |
| 2018-04-18 | $21.53 | $21.53 | 108,400 | — | — |
| 2018-04-17 | $21.53 | $21.53 | 94,300 | — | — |
| 2018-04-16 | $21.09 | $21.09 | 184,500 | — | — |
| 2018-04-13 | $21.01 | $21.01 | 124,200 | — | — |
| 2018-04-12 | $20.87 | $20.87 | 122,700 | — | — |
| 2018-04-11 | $20.19 | $20.19 | 198,100 | — | — |
| 2018-04-10 | $19.65 | $19.65 | 529,500 | — | — |
| 2018-04-09 | $19.65 | $19.65 | 144,500 | — | — |
| 2018-04-06 | $19.93 | $19.93 | 193,900 | — | — |
| 2018-04-05 | $20.06 | $20.06 | 315,400 | — | — |
| 2018-04-04 | $20.30 | $20.30 | 121,800 | — | — |
| 2018-04-03 | $20.10 | $20.10 | 242,100 | — | — |
| 2018-04-02 | $20.10 | $20.10 | 792,000 | — | — |
| 2018-03-29 | $20.52 | $20.52 | 109,300 | — | — |
| 2018-03-28 | $20.02 | $20.02 | 210,000 | — | — |
| 2018-03-27 | $20.09 | $20.09 | 184,700 | — | — |
| 2018-03-26 | $20.00 | $20.00 | 237,000 | — | — |
| 2018-03-23 | $20.04 | $20.04 | 175,300 | — | — |
| 2018-03-22 | $19.77 | $19.77 | 123,900 | — | — |
| 2018-03-21 | $20.07 | $20.07 | 107,000 | — | — |
| 2018-03-20 | $19.81 | $19.81 | 108,500 | — | — |
| 2018-03-19 | $19.83 | $19.83 | 155,700 | — | — |
| 2018-03-16 | $21.03 | $21.03 | 383,900 | — | — |
| 2018-03-15 | $20.31 | $20.31 | 219,600 | — | — |
| 2018-03-14 | $20.19 | $20.19 | 110,500 | — | — |
| 2018-03-13 | $19.99 | $19.99 | 151,000 | — | — |
| 2018-03-12 | $20.12 | $20.12 | 196,500 | — | — |
| 2018-03-09 | $19.65 | $19.65 | 235,400 | — | — |
| 2018-03-08 | $19.40 | $19.40 | 127,200 | — | — |
| 2018-03-07 | $19.45 | $19.45 | 259,200 | — | — |
| 2018-03-06 | $18.85 | $18.85 | 197,700 | — | — |
| 2018-03-05 | $18.26 | $18.26 | 312,800 | — | — |
| 2018-03-02 | $18.34 | $18.34 | 399,200 | — | — |
| 2018-03-01 | $17.71 | $17.71 | 411,200 | — | — |
| 2018-02-28 | $17.67 | $17.67 | 1,006,800 | — | — |
| 2018-02-27 | $18.99 | $18.99 | 295,500 | — | — |
| 2018-02-26 | $18.32 | $18.32 | 162,300 | — | — |
| 2018-02-23 | $18.00 | $18.00 | 142,200 | — | — |
| 2018-02-22 | $18.18 | $18.18 | 267,900 | — | — |
| 2018-02-21 | $17.22 | $17.22 | 204,000 | — | — |
| 2018-02-20 | $16.91 | $16.91 | 134,600 | — | — |
| 2018-02-16 | $16.96 | $16.96 | 165,300 | — | — |
| 2018-02-15 | $17.22 | $17.22 | 258,900 | — | — |
| 2018-02-14 | $16.72 | $16.72 | 329,700 | — | — |
| 2018-02-13 | $15.76 | $15.76 | 210,600 | — | — |
| 2018-02-12 | $15.52 | $15.52 | 479,300 | — | — |
| 2018-02-09 | $15.31 | $15.31 | 249,100 | — | — |
| 2018-02-08 | $15.05 | $15.05 | 188,900 | — | — |
| 2018-02-07 | $15.81 | $15.81 | 168,600 | — | — |
| 2018-02-06 | $15.87 | $15.87 | 262,500 | — | — |
| 2018-02-05 | $15.59 | $15.59 | 168,200 | — | — |
| 2018-02-02 | $16.25 | $16.25 | 159,300 | — | — |
| 2018-02-01 | $16.50 | $16.50 | 146,300 | — | — |
| 2018-01-31 | $16.31 | $16.31 | 117,800 | — | — |
| 2018-01-30 | $16.89 | $16.89 | 93,400 | — | — |
| 2018-01-29 | $16.63 | $16.63 | 136,700 | — | — |
| 2018-01-26 | $17.11 | $17.11 | 325,100 | — | — |
| 2018-01-25 | $17.13 | $17.13 | 146,700 | — | — |
| 2018-01-24 | $17.55 | $17.55 | 131,000 | — | — |
| 2018-01-23 | $17.91 | $17.91 | 103,200 | — | — |
| 2018-01-22 | $17.94 | $17.94 | 213,400 | — | — |
| 2018-01-19 | $17.60 | $17.60 | 142,200 | — | — |
| 2018-01-18 | $17.59 | $17.59 | 110,900 | — | — |
| 2018-01-17 | $17.71 | $17.71 | 179,800 | — | — |
| 2018-01-16 | $17.71 | $17.71 | 129,100 | — | — |
| 2018-01-12 | $17.73 | $17.73 | 152,200 | — | — |
| 2018-01-11 | $17.69 | $17.69 | 116,700 | — | — |
| 2018-01-10 | $17.69 | $17.69 | 100,700 | — | — |
| 2018-01-09 | $17.94 | $17.94 | 229,000 | — | — |
| 2018-01-08 | $17.96 | $17.96 | 361,500 | — | — |
| 2018-01-05 | $17.99 | $17.99 | 314,700 | — | — |
| 2018-01-04 | $18.39 | $18.39 | 146,700 | — | — |
| 2018-01-03 | $18.37 | $18.37 | 318,100 | — | — |
| 2018-01-02 | $18.47 | $18.47 | 211,600 | — | — |