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
- 2005-03-16 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 | $25.18 | $25.18 | 460,400 | — | — |
| 2018-12-28 | $24.89 | $24.89 | 462,000 | — | — |
| 2018-12-27 | $24.86 | $24.86 | 506,000 | — | — |
| 2018-12-26 | $25.11 | $25.11 | 581,700 | — | — |
| 2018-12-24 | $24.43 | $24.43 | 468,200 | — | — |
| 2018-12-21 | $24.75 | $24.75 | 2,303,000 | — | — |
| 2018-12-20 | $25.63 | $25.63 | 1,202,100 | — | — |
| 2018-12-19 | $25.41 | $25.41 | 845,600 | — | — |
| 2018-12-18 | $25.58 | $25.58 | 867,500 | — | — |
| 2018-12-17 | $26.64 | $26.64 | 769,700 | — | — |
| 2018-12-14 | $28.21 | $28.21 | 779,700 | — | — |
| 2018-12-13 | $28.52 | $28.52 | 756,500 | — | — |
| 2018-12-12 | $29.01 | $29.01 | 451,500 | — | — |
| 2018-12-11 | $28.90 | $28.90 | 400,400 | — | — |
| 2018-12-10 | $28.76 | $28.76 | 546,400 | — | — |
| 2018-12-07 | $28.91 | $28.91 | 376,600 | — | — |
| 2018-12-06 | $29.50 | $29.50 | 515,300 | — | — |
| 2018-12-04 | $29.09 | $29.09 | 610,200 | — | — |
| 2018-12-03 | $30.87 | $30.87 | 331,600 | — | — |
| 2018-11-30 | $31.20 | $31.20 | 292,700 | — | — |
| 2018-11-29 | $30.58 | $30.58 | 267,900 | — | — |
| 2018-11-28 | $31.08 | $31.08 | 407,200 | — | — |
| 2018-11-27 | $30.05 | $30.05 | 292,800 | — | — |
| 2018-11-26 | $29.94 | $29.94 | 232,700 | — | — |
| 2018-11-23 | $29.10 | $29.10 | 187,700 | — | — |
| 2018-11-21 | $28.99 | $28.99 | 294,400 | — | — |
| 2018-11-20 | $28.67 | $28.67 | 592,100 | — | — |
| 2018-11-19 | $29.20 | $29.20 | 452,200 | — | — |
| 2018-11-16 | $29.70 | $29.70 | 513,100 | — | — |
| 2018-11-15 | $30.24 | $30.24 | 407,200 | — | — |
| 2018-11-14 | $29.29 | $29.29 | 375,000 | — | — |
| 2018-11-13 | $29.46 | $29.46 | 338,900 | — | — |
| 2018-11-12 | $29.04 | $29.04 | 433,500 | — | — |
| 2018-11-09 | $29.53 | $29.53 | 434,200 | — | — |
| 2018-11-08 | $30.02 | $30.02 | 289,600 | — | — |
| 2018-11-07 | $30.25 | $30.25 | 379,100 | — | — |
| 2018-11-06 | $30.14 | $30.14 | 333,700 | — | — |
| 2018-11-05 | $29.94 | $29.94 | 405,300 | — | — |
| 2018-11-02 | $30.74 | $30.74 | 337,500 | — | — |
| 2018-11-01 | $30.87 | $30.87 | 507,100 | — | — |
| 2018-10-31 | $30.36 | $30.36 | 729,400 | — | — |
| 2018-10-30 | $29.66 | $29.66 | 641,000 | — | — |
| 2018-10-29 | $28.34 | $28.34 | 735,900 | — | — |
| 2018-10-26 | $28.22 | $28.22 | 1,007,800 | — | — |
| 2018-10-25 | $27.85 | $27.85 | 1,210,600 | — | — |
| 2018-10-24 | $29.59 | $29.59 | 584,200 | — | — |
| 2018-10-23 | $31.35 | $31.35 | 483,700 | — | — |
| 2018-10-22 | $31.83 | $31.83 | 299,800 | — | — |
| 2018-10-19 | $32.84 | $32.84 | 368,000 | — | — |
| 2018-10-18 | $34.06 | $34.06 | 219,000 | — | — |
| 2018-10-17 | $34.46 | $34.46 | 269,000 | — | — |
| 2018-10-16 | $34.50 | $34.50 | 287,400 | — | — |
| 2018-10-15 | $33.59 | $33.59 | 309,500 | — | — |
| 2018-10-12 | $33.77 | $33.77 | 362,500 | — | — |
| 2018-10-11 | $34.16 | $34.16 | 399,400 | — | — |
| 2018-10-10 | $35.20 | $35.20 | 326,200 | — | — |
| 2018-10-09 | $35.79 | $35.79 | 328,900 | — | — |
| 2018-10-08 | $36.09 | $36.09 | 299,700 | — | — |
| 2018-10-05 | $35.30 | $35.30 | 359,100 | — | — |
| 2018-10-04 | $36.05 | $36.05 | 486,400 | — | — |
| 2018-10-03 | $35.94 | $35.94 | 498,100 | — | — |
| 2018-10-02 | $34.61 | $34.61 | 487,100 | — | — |
| 2018-10-01 | $34.61 | $34.61 | 423,400 | — | — |
| 2018-09-28 | $34.39 | $34.39 | 698,100 | — | — |
| 2018-09-27 | $33.99 | $33.99 | 472,900 | — | — |
| 2018-09-26 | $34.89 | $34.89 | 346,000 | — | — |
| 2018-09-25 | $35.77 | $35.77 | 426,200 | — | — |
| 2018-09-24 | $35.48 | $35.48 | 451,200 | — | — |
| 2018-09-21 | $35.82 | $35.82 | 669,400 | — | — |
| 2018-09-20 | $36.50 | $36.50 | 408,700 | — | — |
| 2018-09-19 | $36.60 | $36.60 | 412,800 | — | — |
| 2018-09-18 | $35.62 | $35.62 | 351,800 | — | — |
| 2018-09-17 | $35.80 | $35.80 | 363,000 | — | — |
| 2018-09-14 | $36.66 | $36.66 | 505,600 | — | — |
| 2018-09-13 | $35.47 | $35.47 | 258,200 | — | — |
| 2018-09-12 | $35.28 | $35.28 | 396,200 | — | — |
| 2018-09-11 | $36.22 | $36.22 | 301,500 | — | — |
| 2018-09-10 | $36.63 | $36.63 | 319,900 | — | — |
| 2018-09-07 | $36.70 | $36.70 | 488,000 | — | — |
| 2018-09-06 | $36.08 | $36.08 | 442,500 | — | — |
| 2018-09-05 | $36.24 | $36.24 | 593,500 | — | — |
| 2018-09-04 | $37.08 | $37.08 | 483,300 | — | — |
| 2018-08-31 | $37.24 | $37.24 | 596,100 | — | — |
| 2018-08-30 | $36.63 | $36.63 | 553,200 | — | — |
| 2018-08-29 | $36.28 | $36.28 | 768,900 | — | — |
| 2018-08-28 | $37.47 | $37.47 | 268,500 | — | — |
| 2018-08-27 | $37.51 | $37.51 | 474,800 | — | — |
| 2018-08-24 | $37.87 | $37.87 | 468,400 | — | — |
| 2018-08-23 | $38.62 | $38.62 | 287,500 | — | — |
| 2018-08-22 | $38.92 | $38.92 | 301,100 | — | — |
| 2018-08-21 | $38.63 | $38.63 | 409,500 | — | — |
| 2018-08-20 | $37.80 | $37.80 | 442,900 | — | — |
| 2018-08-17 | $37.67 | $37.67 | 280,800 | — | — |
| 2018-08-16 | $37.82 | $37.82 | 317,600 | — | — |
| 2018-08-15 | $37.34 | $37.34 | 390,000 | — | — |
| 2018-08-14 | $38.11 | $38.11 | 404,400 | — | — |
| 2018-08-13 | $36.87 | $36.87 | 523,000 | — | — |
| 2018-08-10 | $37.31 | $37.31 | 493,000 | — | — |
| 2018-08-09 | $37.11 | $37.11 | 817,800 | — | — |
| 2018-08-08 | $37.19 | $37.19 | 2,643,500 | — | — |
| 2018-08-07 | $40.63 | $40.63 | 570,400 | — | — |
| 2018-08-06 | $40.12 | $40.12 | 772,400 | — | — |
| 2018-08-03 | $41.85 | $41.85 | 1,522,700 | — | — |
| 2018-08-02 | $39.64 | $39.64 | 301,800 | — | — |
| 2018-08-01 | $38.85 | $38.85 | 473,900 | — | — |
| 2018-07-31 | $39.02 | $39.02 | 561,900 | — | — |
| 2018-07-30 | $38.72 | $38.72 | 565,300 | — | — |
| 2018-07-27 | $38.83 | $38.83 | 1,159,000 | — | — |
| 2018-07-26 | $40.25 | $40.25 | 637,200 | — | — |
| 2018-07-25 | $40.26 | $40.26 | 916,400 | — | — |
| 2018-07-24 | $41.45 | $41.45 | 445,700 | — | — |
| 2018-07-23 | $41.89 | $41.89 | 617,200 | — | — |
| 2018-07-20 | $41.62 | $41.62 | 643,700 | — | — |
| 2018-07-19 | $41.30 | $41.30 | 431,400 | — | — |
| 2018-07-18 | $41.02 | $41.02 | 433,500 | — | — |
| 2018-07-17 | $40.86 | $40.86 | 272,600 | — | — |
| 2018-07-16 | $40.53 | $40.53 | 359,800 | — | — |
| 2018-07-13 | $40.45 | $40.45 | 682,400 | — | — |
| 2018-07-12 | $42.18 | $42.18 | 861,000 | — | — |
| 2018-07-11 | $41.95 | $41.95 | 539,700 | — | — |
| 2018-07-10 | $42.31 | $42.31 | 341,900 | — | — |
| 2018-07-09 | $42.78 | $42.78 | 540,500 | — | — |
| 2018-07-06 | $41.88 | $41.88 | 381,200 | — | — |
| 2018-07-05 | $41.22 | $41.22 | 597,300 | — | — |
| 2018-07-03 | $41.31 | $41.31 | 172,200 | — | — |
| 2018-07-02 | $41.45 | $41.45 | 375,800 | — | — |
| 2018-06-29 | $40.91 | $40.91 | 474,000 | — | — |
| 2018-06-28 | $40.82 | $40.82 | 368,700 | — | — |
| 2018-06-27 | $40.46 | $40.46 | 456,000 | — | — |
| 2018-06-26 | $41.33 | $41.33 | 339,200 | — | — |
| 2018-06-25 | $41.87 | $41.87 | 575,000 | — | — |
| 2018-06-22 | $42.93 | $42.93 | 1,495,500 | — | — |
| 2018-06-21 | $43.55 | $43.55 | 439,800 | — | — |
| 2018-06-20 | $43.38 | $43.38 | 484,400 | — | — |
| 2018-06-19 | $42.40 | $42.40 | 434,100 | — | — |
| 2018-06-18 | $42.47 | $42.47 | 518,800 | — | — |
| 2018-06-15 | $42.44 | $42.44 | 663,800 | — | — |
| 2018-06-14 | $42.35 | $42.35 | 461,000 | — | — |
| 2018-06-13 | $42.36 | $42.36 | 1,078,700 | — | — |
| 2018-06-12 | $43.89 | $43.89 | 349,300 | — | — |
| 2018-06-11 | $44.13 | $44.13 | 508,800 | — | — |
| 2018-06-08 | $44.38 | $44.38 | 472,000 | — | — |
| 2018-06-07 | $44.02 | $44.02 | 678,400 | — | — |
| 2018-06-06 | $44.65 | $44.65 | 992,900 | — | — |
| 2018-06-05 | $43.18 | $43.18 | 798,200 | — | — |
| 2018-06-04 | $42.95 | $42.95 | 775,400 | — | — |
| 2018-06-01 | $41.51 | $41.51 | 1,054,200 | — | — |
| 2018-05-31 | $41.21 | $41.21 | 375,700 | — | — |
| 2018-05-30 | $41.54 | $41.54 | 493,400 | — | — |
| 2018-05-29 | $40.65 | $40.65 | 529,800 | — | — |
| 2018-05-25 | $40.96 | $40.96 | 427,400 | — | — |
| 2018-05-24 | $41.56 | $41.56 | 489,500 | — | — |
| 2018-05-23 | $41.14 | $41.14 | 464,300 | — | — |
| 2018-05-22 | $40.80 | $40.80 | 810,000 | — | — |
| 2018-05-21 | $41.95 | $41.95 | 346,200 | — | — |
| 2018-05-18 | $41.69 | $41.69 | 483,800 | — | — |
| 2018-05-17 | $42.17 | $42.17 | 469,500 | — | — |
| 2018-05-16 | $41.72 | $41.72 | 540,200 | — | — |
| 2018-05-15 | $40.83 | $40.83 | 373,200 | — | — |
| 2018-05-14 | $40.59 | $40.59 | 582,300 | — | — |
| 2018-05-11 | $42.06 | $42.06 | 619,400 | — | — |
| 2018-05-10 | $41.86 | $41.86 | 671,300 | — | — |
| 2018-05-09 | $40.66 | $40.66 | 576,600 | — | — |
| 2018-05-08 | $40.42 | $40.42 | 491,800 | — | — |
| 2018-05-07 | $40.60 | $40.60 | 404,000 | — | — |
| 2018-05-04 | $40.68 | $40.68 | 578,200 | — | — |
| 2018-05-03 | $39.99 | $39.99 | 611,000 | — | — |
| 2018-05-02 | $40.50 | $40.50 | 419,100 | — | — |
| 2018-05-01 | $40.15 | $40.15 | 799,700 | — | — |
| 2018-04-30 | $40.28 | $40.28 | 510,900 | — | — |
| 2018-04-27 | $40.87 | $40.87 | 1,251,500 | — | — |
| 2018-04-26 | $42.66 | $42.66 | 821,500 | — | — |
| 2018-04-25 | $42.73 | $42.73 | 485,200 | — | — |
| 2018-04-24 | $42.86 | $42.86 | 1,092,200 | — | — |
| 2018-04-23 | $41.78 | $41.78 | 530,400 | — | — |
| 2018-04-20 | $41.25 | $41.25 | 479,700 | — | — |
| 2018-04-19 | $41.05 | $41.05 | 613,600 | — | — |
| 2018-04-18 | $40.61 | $40.61 | 642,900 | — | — |
| 2018-04-17 | $41.33 | $41.33 | 492,500 | — | — |
| 2018-04-16 | $41.44 | $41.44 | 390,900 | — | — |
| 2018-04-13 | $41.23 | $41.23 | 351,100 | — | — |
| 2018-04-12 | $41.76 | $41.76 | 366,600 | — | — |
| 2018-04-11 | $40.97 | $40.97 | 302,500 | — | — |
| 2018-04-10 | $40.91 | $40.91 | 337,700 | — | — |
| 2018-04-09 | $40.22 | $40.22 | 417,900 | — | — |
| 2018-04-06 | $40.24 | $40.24 | 824,000 | — | — |
| 2018-04-05 | $41.11 | $41.11 | 856,500 | — | — |
| 2018-04-04 | $40.06 | $40.06 | 604,900 | — | — |
| 2018-04-03 | $38.81 | $38.81 | 613,700 | — | — |
| 2018-04-02 | $38.50 | $38.50 | 1,022,400 | — | — |
| 2018-03-29 | $40.53 | $40.53 | 367,200 | — | — |
| 2018-03-28 | $39.87 | $39.87 | 712,100 | — | — |
| 2018-03-27 | $39.60 | $39.60 | 531,700 | — | — |
| 2018-03-26 | $40.68 | $40.68 | 627,700 | — | — |
| 2018-03-23 | $39.45 | $39.45 | 761,400 | — | — |
| 2018-03-22 | $40.65 | $40.65 | 687,400 | — | — |
| 2018-03-21 | $42.15 | $42.15 | 365,200 | — | — |
| 2018-03-20 | $41.94 | $41.94 | 421,900 | — | — |
| 2018-03-19 | $41.39 | $41.39 | 658,600 | — | — |
| 2018-03-16 | $41.82 | $41.82 | 2,795,200 | — | — |
| 2018-03-15 | $42.07 | $42.07 | 792,000 | — | — |
| 2018-03-14 | $41.44 | $41.44 | 728,100 | — | — |
| 2018-03-13 | $41.81 | $41.81 | 736,200 | — | — |
| 2018-03-12 | $42.04 | $42.04 | 1,176,300 | — | — |
| 2018-03-09 | $41.05 | $41.05 | 544,000 | — | — |
| 2018-03-08 | $40.28 | $40.28 | 522,600 | — | — |
| 2018-03-07 | $40.38 | $40.38 | 569,100 | — | — |
| 2018-03-06 | $40.60 | $40.60 | 1,114,200 | — | — |
| 2018-03-05 | $39.52 | $39.52 | 737,200 | — | — |
| 2018-03-02 | $38.41 | $38.41 | 548,100 | — | — |
| 2018-03-01 | $37.88 | $37.88 | 634,100 | — | — |
| 2018-02-28 | $37.19 | $37.19 | 382,800 | — | — |
| 2018-02-27 | $37.64 | $37.64 | 413,900 | — | — |
| 2018-02-26 | $38.55 | $38.55 | 431,700 | — | — |
| 2018-02-23 | $38.38 | $38.38 | 498,400 | — | — |
| 2018-02-22 | $38.17 | $38.17 | 373,600 | — | — |
| 2018-02-21 | $38.21 | $38.21 | 621,100 | — | — |
| 2018-02-20 | $38.20 | $38.20 | 952,900 | — | — |
| 2018-02-16 | $38.38 | $38.38 | 898,400 | — | — |
| 2018-02-15 | $37.51 | $37.51 | 819,400 | — | — |
| 2018-02-14 | $36.66 | $36.66 | 486,400 | — | — |
| 2018-02-13 | $35.54 | $35.54 | 360,200 | — | — |
| 2018-02-12 | $35.12 | $35.12 | 466,100 | — | — |
| 2018-02-09 | $34.90 | $34.90 | 656,800 | — | — |
| 2018-02-08 | $34.35 | $34.35 | 575,800 | — | — |
| 2018-02-07 | $35.13 | $35.13 | 779,100 | — | — |
| 2018-02-06 | $34.76 | $34.76 | 874,700 | — | — |
| 2018-02-05 | $34.53 | $34.53 | 949,900 | — | — |
| 2018-02-02 | $36.58 | $36.58 | 818,800 | — | — |
| 2018-02-01 | $37.08 | $37.08 | 867,900 | — | — |
| 2018-01-31 | $35.97 | $35.97 | 4,048,700 | — | — |
| 2018-01-30 | $33.36 | $33.36 | 552,600 | — | — |
| 2018-01-29 | $33.37 | $33.37 | 608,200 | — | — |
| 2018-01-26 | $33.78 | $33.78 | 413,300 | — | — |
| 2018-01-25 | $33.54 | $33.54 | 728,300 | — | — |
| 2018-01-24 | $32.93 | $32.93 | 1,094,700 | — | — |
| 2018-01-23 | $33.30 | $33.30 | 762,100 | — | — |
| 2018-01-22 | $32.57 | $32.57 | 454,800 | — | — |
| 2018-01-19 | $32.46 | $32.46 | 592,400 | — | — |
| 2018-01-18 | $32.16 | $32.16 | 469,000 | — | — |
| 2018-01-17 | $32.54 | $32.54 | 1,016,900 | — | — |
| 2018-01-16 | $32.21 | $32.21 | 1,039,800 | — | — |
| 2018-01-12 | $31.57 | $31.57 | 697,600 | — | — |
| 2018-01-11 | $31.75 | $31.75 | 788,900 | — | — |
| 2018-01-10 | $31.10 | $31.10 | 1,186,200 | — | — |
| 2018-01-09 | $30.28 | $30.28 | 526,000 | — | — |
| 2018-01-08 | $30.26 | $30.26 | 623,600 | — | — |
| 2018-01-05 | $30.09 | $30.09 | 600,800 | — | — |
| 2018-01-04 | $29.86 | $29.86 | 411,100 | — | — |
| 2018-01-03 | $29.87 | $29.87 | 588,700 | — | — |
| 2018-01-02 | $30.20 | $30.20 | 613,400 | — | — |