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
- 2000-06-28 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 | $26.97 | $42.00 | 227,800 | — | — |
| 2018-12-28 | $27.03 | $42.09 | 411,100 | — | — |
| 2018-12-27 | $26.70 | $41.58 | 340,000 | — | — |
| 2018-12-26 | $26.99 | $42.03 | 284,400 | — | — |
| 2018-12-24 | $26.09 | $40.63 | 159,600 | — | — |
| 2018-12-21 | $26.69 | $41.56 | 778,900 | — | — |
| 2018-12-20 | $26.87 | $41.84 | 305,000 | — | — |
| 2018-12-19 | $26.91 | $41.90 | 291,400 | — | — |
| 2018-12-18 | $27.53 | $42.87 | 329,800 | — | — |
| 2018-12-17 | $27.80 | $43.29 | 543,800 | — | — |
| 2018-12-14 | $28.07 | $43.71 | 322,600 | — | — |
| 2018-12-13 | $28.93 | $45.05 | 407,700 | — | — |
| 2018-12-12 | $29.37 | $45.73 | 1,817,400 | — | — |
| 2018-12-11 | $31.29 | $48.72 | 180,400 | — | — |
| 2018-12-10 | $31.24 | $48.65 | 284,800 | — | — |
| 2018-12-07 | $31.95 | $49.75 | 183,500 | — | — |
| 2018-12-06 | $32.25 | $50.22 | 302,800 | — | — |
| 2018-12-04 | $32.18 | $50.11 | 234,700 | — | — |
| 2018-12-03 | $34.28 | $53.38 | 173,000 | — | — |
| 2018-11-30 | $34.15 | $53.18 | 287,400 | — | — |
| 2018-11-29 | $33.86 | $52.73 | 443,500 | — | — |
| 2018-11-28 | $34.23 | $53.30 | 432,200 | — | — |
| 2018-11-27 | $33.59 | $52.31 | 478,400 | — | — |
| 2018-11-26 | $34.06 | $53.04 | 121,700 | — | — |
| 2018-11-23 | $33.74 | $52.54 | 53,900 | — | — |
| 2018-11-21 | $33.62 | $52.35 | 121,500 | — | — |
| 2018-11-20 | $33.72 | $52.51 | 152,700 | — | — |
| 2018-11-19 | $33.90 | $52.79 | 218,300 | — | — |
| 2018-11-16 | $34.38 | $53.54 | 291,000 | — | — |
| 2018-11-15 | $34.22 | $53.29 | 222,800 | — | — |
| 2018-11-14 | $33.65 | $52.40 | 202,700 | — | — |
| 2018-11-13 | $34.58 | $53.85 | 179,200 | — | — |
| 2018-11-12 | $34.09 | $53.08 | 238,700 | — | — |
| 2018-11-09 | $33.82 | $52.66 | 149,800 | — | — |
| 2018-11-08 | $34.45 | $53.65 | 110,900 | — | — |
| 2018-11-07 | $34.19 | $53.24 | 178,600 | — | — |
| 2018-11-06 | $34.53 | $53.43 | 102,100 | — | — |
| 2018-11-05 | $34.16 | $52.85 | 267,600 | — | — |
| 2018-11-02 | $33.74 | $52.21 | 341,700 | — | — |
| 2018-11-01 | $33.72 | $52.17 | 227,900 | — | — |
| 2018-10-31 | $33.37 | $51.63 | 215,800 | — | — |
| 2018-10-30 | $33.61 | $52.00 | 194,100 | — | — |
| 2018-10-29 | $33.22 | $51.40 | 181,300 | — | — |
| 2018-10-26 | $32.69 | $50.58 | 303,900 | — | — |
| 2018-10-25 | $33.20 | $51.37 | 407,300 | — | — |
| 2018-10-24 | $32.43 | $50.18 | 187,500 | — | — |
| 2018-10-23 | $33.91 | $52.47 | 529,600 | — | — |
| 2018-10-22 | $34.18 | $52.89 | 414,100 | — | — |
| 2018-10-19 | $35.14 | $54.37 | 385,800 | — | — |
| 2018-10-18 | $36.24 | $56.07 | 474,600 | — | — |
| 2018-10-17 | $38.00 | $58.80 | 412,500 | — | — |
| 2018-10-16 | $38.79 | $60.02 | 281,200 | — | — |
| 2018-10-15 | $38.46 | $59.51 | 173,000 | — | — |
| 2018-10-12 | $38.23 | $59.15 | 232,100 | — | — |
| 2018-10-11 | $39.30 | $60.81 | 173,400 | — | — |
| 2018-10-10 | $40.55 | $62.74 | 145,700 | — | — |
| 2018-10-09 | $41.00 | $63.44 | 148,600 | — | — |
| 2018-10-08 | $40.73 | $63.02 | 110,800 | — | — |
| 2018-10-05 | $40.12 | $62.08 | 97,600 | — | — |
| 2018-10-04 | $40.36 | $62.45 | 169,900 | — | — |
| 2018-10-03 | $40.32 | $62.39 | 272,600 | — | — |
| 2018-10-02 | $39.34 | $60.87 | 316,700 | — | — |
| 2018-10-01 | $39.95 | $61.81 | 171,400 | — | — |
| 2018-09-28 | $40.70 | $62.97 | 180,500 | — | — |
| 2018-09-27 | $40.35 | $62.43 | 190,900 | — | — |
| 2018-09-26 | $40.90 | $63.28 | 231,000 | — | — |
| 2018-09-25 | $41.55 | $64.29 | 172,900 | — | — |
| 2018-09-24 | $41.65 | $64.44 | 165,100 | — | — |
| 2018-09-21 | $42.25 | $65.37 | 1,223,700 | — | — |
| 2018-09-20 | $43.15 | $66.76 | 219,800 | — | — |
| 2018-09-19 | $42.35 | $65.53 | 209,800 | — | — |
| 2018-09-18 | $42.20 | $65.29 | 185,000 | — | — |
| 2018-09-17 | $41.95 | $64.91 | 258,600 | — | — |
| 2018-09-14 | $42.60 | $65.91 | 342,600 | — | — |
| 2018-09-13 | $41.65 | $64.44 | 142,400 | — | — |
| 2018-09-12 | $41.90 | $64.83 | 172,900 | — | — |
| 2018-09-11 | $42.45 | $65.68 | 99,900 | — | — |
| 2018-09-10 | $42.40 | $65.60 | 96,300 | — | — |
| 2018-09-07 | $42.55 | $65.84 | 174,000 | — | — |
| 2018-09-06 | $42.45 | $65.68 | 244,500 | — | — |
| 2018-09-05 | $42.80 | $66.22 | 178,800 | — | — |
| 2018-09-04 | $42.70 | $66.07 | 202,500 | — | — |
| 2018-08-31 | $42.25 | $65.37 | 118,800 | — | — |
| 2018-08-30 | $42.05 | $65.06 | 110,100 | — | — |
| 2018-08-29 | $41.90 | $64.83 | 120,100 | — | — |
| 2018-08-28 | $41.85 | $64.75 | 148,800 | — | — |
| 2018-08-27 | $42.15 | $65.22 | 129,700 | — | — |
| 2018-08-24 | $42.45 | $65.68 | 215,300 | — | — |
| 2018-08-23 | $42.60 | $65.91 | 168,200 | — | — |
| 2018-08-22 | $42.65 | $65.99 | 167,500 | — | — |
| 2018-08-21 | $42.65 | $65.99 | 195,500 | — | — |
| 2018-08-20 | $41.90 | $64.83 | 117,900 | — | — |
| 2018-08-17 | $41.65 | $64.44 | 544,200 | — | — |
| 2018-08-16 | $41.80 | $64.68 | 229,400 | — | — |
| 2018-08-15 | $41.25 | $63.83 | 199,000 | — | — |
| 2018-08-14 | $41.70 | $64.52 | 211,600 | — | — |
| 2018-08-13 | $40.70 | $62.97 | 199,900 | — | — |
| 2018-08-10 | $41.25 | $63.83 | 111,700 | — | — |
| 2018-08-09 | $41.25 | $63.83 | 104,400 | — | — |
| 2018-08-08 | $41.50 | $64.21 | 177,600 | — | — |
| 2018-08-07 | $41.15 | $63.33 | 111,800 | — | — |
| 2018-08-06 | $40.90 | $62.95 | 116,300 | — | — |
| 2018-08-03 | $40.90 | $62.95 | 110,200 | — | — |
| 2018-08-02 | $41.40 | $63.71 | 126,400 | — | — |
| 2018-08-01 | $41.00 | $63.10 | 122,500 | — | — |
| 2018-07-31 | $40.60 | $62.48 | 203,300 | — | — |
| 2018-07-30 | $40.60 | $62.48 | 186,300 | — | — |
| 2018-07-27 | $40.55 | $62.41 | 154,200 | — | — |
| 2018-07-26 | $41.15 | $63.33 | 157,200 | — | — |
| 2018-07-25 | $40.85 | $62.87 | 188,400 | — | — |
| 2018-07-24 | $41.05 | $63.18 | 234,600 | — | — |
| 2018-07-23 | $41.90 | $64.48 | 340,600 | — | — |
| 2018-07-20 | $41.45 | $63.79 | 409,900 | — | — |
| 2018-07-19 | $40.95 | $63.02 | 452,200 | — | — |
| 2018-07-18 | $40.80 | $62.79 | 440,300 | — | — |
| 2018-07-17 | $40.65 | $62.56 | 150,800 | — | — |
| 2018-07-16 | $40.50 | $62.33 | 388,900 | — | — |
| 2018-07-13 | $40.50 | $62.33 | 432,200 | — | — |
| 2018-07-12 | $41.00 | $63.10 | 238,200 | — | — |
| 2018-07-11 | $41.20 | $63.41 | 288,300 | — | — |
| 2018-07-10 | $41.55 | $63.95 | 168,800 | — | — |
| 2018-07-09 | $41.95 | $64.56 | 195,600 | — | — |
| 2018-07-06 | $41.55 | $63.95 | 233,600 | — | — |
| 2018-07-05 | $41.20 | $63.41 | 262,100 | — | — |
| 2018-07-03 | $40.85 | $62.87 | 105,800 | — | — |
| 2018-07-02 | $40.70 | $62.64 | 304,300 | — | — |
| 2018-06-29 | $40.60 | $62.48 | 289,300 | — | — |
| 2018-06-28 | $41.00 | $63.10 | 508,400 | — | — |
| 2018-06-27 | $41.40 | $63.71 | 445,400 | — | — |
| 2018-06-26 | $42.40 | $65.25 | 297,700 | — | — |
| 2018-06-25 | $42.40 | $65.25 | 236,200 | — | — |
| 2018-06-22 | $42.80 | $65.87 | 717,200 | — | — |
| 2018-06-21 | $42.85 | $65.95 | 260,900 | — | — |
| 2018-06-20 | $43.00 | $66.18 | 393,400 | — | — |
| 2018-06-19 | $42.50 | $65.41 | 412,000 | — | — |
| 2018-06-18 | $41.75 | $64.25 | 270,500 | — | — |
| 2018-06-15 | $41.40 | $63.71 | 936,100 | — | — |
| 2018-06-14 | $41.85 | $64.41 | 581,800 | — | — |
| 2018-06-13 | $42.20 | $64.95 | 517,700 | — | — |
| 2018-06-12 | $42.35 | $65.18 | 649,500 | — | — |
| 2018-06-11 | $42.85 | $65.95 | 942,900 | — | — |
| 2018-06-08 | $43.00 | $66.18 | 7,068,600 | — | — |
| 2018-06-07 | $43.55 | $67.02 | 2,424,700 | — | — |
| 2018-06-06 | $40.75 | $62.71 | 136,200 | — | — |
| 2018-06-05 | $40.35 | $62.10 | 128,000 | — | — |
| 2018-06-04 | $40.25 | $61.94 | 171,500 | — | — |
| 2018-06-01 | $39.80 | $61.25 | 126,400 | — | — |
| 2018-05-31 | $39.30 | $60.48 | 165,000 | — | — |
| 2018-05-30 | $39.70 | $61.10 | 118,900 | — | — |
| 2018-05-29 | $38.95 | $59.94 | 104,100 | — | — |
| 2018-05-25 | $39.60 | $60.94 | 64,800 | — | — |
| 2018-05-24 | $39.55 | $60.87 | 75,800 | — | — |
| 2018-05-23 | $39.65 | $61.02 | 97,200 | — | — |
| 2018-05-22 | $39.55 | $60.87 | 122,200 | — | — |
| 2018-05-21 | $39.40 | $60.64 | 127,000 | — | — |
| 2018-05-18 | $38.80 | $59.71 | 119,300 | — | — |
| 2018-05-17 | $39.05 | $60.10 | 204,600 | — | — |
| 2018-05-16 | $38.20 | $58.79 | 228,900 | — | — |
| 2018-05-15 | $38.15 | $58.71 | 225,600 | — | — |
| 2018-05-14 | $38.05 | $58.56 | 108,500 | — | — |
| 2018-05-11 | $38.15 | $58.71 | 92,400 | — | — |
| 2018-05-10 | $38.30 | $58.94 | 101,500 | — | — |
| 2018-05-09 | $38.45 | $59.17 | 101,600 | — | — |
| 2018-05-08 | $38.55 | $58.99 | 168,100 | — | — |
| 2018-05-07 | $38.10 | $58.30 | 95,800 | — | — |
| 2018-05-04 | $38.15 | $58.38 | 99,600 | — | — |
| 2018-05-03 | $37.70 | $57.69 | 126,300 | — | — |
| 2018-05-02 | $37.95 | $58.07 | 170,900 | — | — |
| 2018-05-01 | $38.05 | $58.22 | 142,200 | — | — |
| 2018-04-30 | $37.95 | $58.07 | 98,400 | — | — |
| 2018-04-27 | $38.45 | $58.84 | 185,900 | — | — |
| 2018-04-26 | $38.25 | $58.53 | 151,700 | — | — |
| 2018-04-25 | $38.55 | $58.99 | 190,100 | — | — |
| 2018-04-24 | $38.60 | $59.07 | 140,700 | — | — |
| 2018-04-23 | $39.05 | $59.76 | 86,200 | — | — |
| 2018-04-20 | $38.65 | $59.14 | 141,800 | — | — |
| 2018-04-19 | $38.30 | $58.61 | 82,700 | — | — |
| 2018-04-18 | $37.95 | $58.07 | 98,000 | — | — |
| 2018-04-17 | $38.05 | $58.22 | 134,100 | — | — |
| 2018-04-16 | $38.35 | $58.68 | 77,000 | — | — |
| 2018-04-13 | $38.05 | $58.22 | 82,800 | — | — |
| 2018-04-12 | $38.40 | $58.76 | 133,200 | — | — |
| 2018-04-11 | $38.00 | $58.15 | 90,100 | — | — |
| 2018-04-10 | $37.95 | $58.07 | 93,300 | — | — |
| 2018-04-09 | $37.45 | $57.31 | 148,400 | — | — |
| 2018-04-06 | $37.40 | $57.23 | 166,500 | — | — |
| 2018-04-05 | $38.30 | $58.61 | 103,400 | — | — |
| 2018-04-04 | $38.25 | $58.53 | 124,700 | — | — |
| 2018-04-03 | $38.00 | $58.15 | 191,200 | — | — |
| 2018-04-02 | $37.40 | $57.23 | 147,000 | — | — |
| 2018-03-29 | $37.95 | $58.07 | 201,300 | — | — |
| 2018-03-28 | $38.15 | $58.38 | 164,900 | — | — |
| 2018-03-27 | $37.70 | $57.69 | 122,500 | — | — |
| 2018-03-26 | $38.15 | $58.38 | 141,100 | — | — |
| 2018-03-23 | $37.00 | $56.62 | 232,800 | — | — |
| 2018-03-22 | $38.15 | $58.38 | 156,500 | — | — |
| 2018-03-21 | $39.10 | $59.83 | 117,300 | — | — |
| 2018-03-20 | $39.10 | $59.83 | 115,700 | — | — |
| 2018-03-19 | $39.60 | $60.60 | 151,000 | — | — |
| 2018-03-16 | $39.55 | $60.52 | 418,300 | — | — |
| 2018-03-15 | $39.70 | $60.75 | 149,300 | — | — |
| 2018-03-14 | $39.40 | $60.29 | 126,300 | — | — |
| 2018-03-13 | $39.75 | $60.83 | 195,000 | — | — |
| 2018-03-12 | $39.55 | $60.52 | 118,400 | — | — |
| 2018-03-09 | $39.25 | $60.06 | 168,800 | — | — |
| 2018-03-08 | $38.35 | $58.68 | 167,300 | — | — |
| 2018-03-07 | $38.60 | $59.07 | 190,300 | — | — |
| 2018-03-06 | $38.35 | $58.68 | 263,700 | — | — |
| 2018-03-05 | $38.00 | $58.15 | 197,800 | — | — |
| 2018-03-02 | $37.80 | $57.84 | 128,600 | — | — |
| 2018-03-01 | $37.15 | $56.85 | 151,500 | — | — |
| 2018-02-28 | $36.75 | $56.24 | 259,500 | — | — |
| 2018-02-27 | $37.30 | $57.08 | 251,700 | — | — |
| 2018-02-26 | $38.00 | $58.15 | 101,100 | — | — |
| 2018-02-23 | $37.70 | $57.69 | 85,900 | — | — |
| 2018-02-22 | $37.20 | $56.92 | 131,500 | — | — |
| 2018-02-21 | $37.60 | $57.54 | 138,500 | — | — |
| 2018-02-20 | $37.30 | $57.08 | 129,400 | — | — |
| 2018-02-16 | $38.00 | $58.15 | 190,400 | — | — |
| 2018-02-15 | $37.70 | $57.69 | 126,000 | — | — |
| 2018-02-14 | $37.70 | $57.69 | 139,000 | — | — |
| 2018-02-13 | $36.90 | $56.13 | 96,500 | — | — |
| 2018-02-12 | $36.85 | $56.05 | 136,800 | — | — |
| 2018-02-09 | $37.30 | $56.74 | 225,000 | — | — |
| 2018-02-08 | $36.60 | $55.67 | 242,700 | — | — |
| 2018-02-07 | $37.30 | $56.74 | 164,200 | — | — |
| 2018-02-06 | $37.05 | $56.36 | 314,200 | — | — |
| 2018-02-05 | $36.65 | $55.75 | 237,800 | — | — |
| 2018-02-02 | $38.15 | $58.03 | 211,800 | — | — |
| 2018-02-01 | $38.25 | $58.18 | 196,600 | — | — |
| 2018-01-31 | $37.95 | $57.73 | 213,700 | — | — |
| 2018-01-30 | $37.65 | $57.27 | 230,100 | — | — |
| 2018-01-29 | $37.85 | $57.57 | 180,300 | — | — |
| 2018-01-26 | $37.90 | $57.65 | 207,400 | — | — |
| 2018-01-25 | $38.40 | $58.41 | 147,000 | — | — |
| 2018-01-24 | $38.35 | $58.33 | 183,500 | — | — |
| 2018-01-23 | $39.10 | $59.47 | 303,700 | — | — |
| 2018-01-22 | $39.00 | $59.32 | 147,800 | — | — |
| 2018-01-19 | $38.95 | $59.25 | 242,400 | — | — |
| 2018-01-18 | $38.70 | $58.87 | 258,900 | — | — |
| 2018-01-17 | $38.90 | $59.17 | 307,000 | — | — |
| 2018-01-16 | $38.50 | $58.56 | 322,300 | — | — |
| 2018-01-12 | $38.30 | $58.26 | 105,700 | — | — |
| 2018-01-11 | $38.25 | $58.18 | 274,800 | — | — |
| 2018-01-10 | $37.55 | $57.12 | 414,600 | — | — |
| 2018-01-09 | $37.30 | $56.74 | 199,700 | — | — |
| 2018-01-08 | $37.20 | $56.58 | 167,700 | — | — |
| 2018-01-05 | $37.25 | $56.66 | 148,800 | — | — |
| 2018-01-04 | $36.80 | $55.98 | 192,100 | — | — |
| 2018-01-03 | $36.35 | $55.29 | 220,200 | — | — |
| 2018-01-02 | $36.80 | $55.98 | 269,500 | — | — |