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
- 2002-08-02 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 | $28.60 | $62.34 | 53,400 | — | — |
| 2018-12-28 | $28.66 | $62.47 | 31,500 | — | — |
| 2018-12-27 | $28.75 | $62.67 | 46,600 | — | — |
| 2018-12-26 | $28.45 | $62.01 | 41,300 | — | — |
| 2018-12-24 | $28.03 | $61.10 | 48,200 | — | — |
| 2018-12-21 | $28.20 | $61.47 | 165,000 | — | — |
| 2018-12-20 | $27.88 | $60.77 | 137,900 | — | — |
| 2018-12-19 | $28.13 | $61.32 | 73,100 | — | — |
| 2018-12-18 | $28.55 | $62.23 | 68,800 | — | — |
| 2018-12-17 | $27.92 | $60.86 | 45,300 | — | — |
| 2018-12-14 | $28.60 | $62.34 | 107,400 | — | — |
| 2018-12-13 | $28.99 | $63.19 | 67,000 | — | — |
| 2018-12-12 | $28.65 | $62.45 | 78,500 | — | — |
| 2018-12-11 | $28.24 | $61.56 | 78,600 | — | — |
| 2018-12-10 | $28.09 | $61.23 | 116,800 | — | — |
| 2018-12-07 | $28.43 | $61.97 | 92,000 | — | — |
| 2018-12-06 | $28.71 | $62.58 | 40,900 | — | — |
| 2018-12-04 | $29.07 | $63.37 | 73,600 | — | — |
| 2018-12-03 | $29.04 | $63.30 | 111,200 | — | — |
| 2018-11-30 | $29.14 | $63.52 | 63,200 | — | — |
| 2018-11-29 | $29.60 | $64.52 | 102,700 | — | — |
| 2018-11-28 | $29.62 | $64.56 | 47,600 | — | — |
| 2018-11-27 | $29.32 | $63.91 | 72,000 | — | — |
| 2018-11-26 | $29.23 | $63.71 | 105,600 | — | — |
| 2018-11-23 | $29.10 | $63.43 | 24,400 | — | — |
| 2018-11-21 | $29.07 | $63.37 | 75,000 | — | — |
| 2018-11-20 | $28.85 | $62.89 | 35,100 | — | — |
| 2018-11-19 | $29.59 | $64.51 | 40,800 | — | — |
| 2018-11-16 | $29.76 | $64.86 | 86,700 | — | — |
| 2018-11-15 | $29.25 | $63.76 | 111,000 | — | — |
| 2018-11-14 | $28.94 | $63.09 | 51,600 | — | — |
| 2018-11-13 | $28.43 | $61.97 | 30,300 | — | — |
| 2018-11-12 | $28.67 | $62.50 | 45,900 | — | — |
| 2018-11-09 | $28.79 | $62.76 | 12,600 | — | — |
| 2018-11-08 | $28.88 | $62.95 | 161,100 | — | — |
| 2018-11-07 | $29.07 | $63.37 | 66,300 | — | — |
| 2018-11-06 | $28.61 | $62.36 | 33,000 | — | — |
| 2018-11-05 | $29.03 | $63.28 | 61,800 | — | — |
| 2018-11-02 | $29.42 | $64.13 | 32,700 | — | — |
| 2018-11-01 | $29.00 | $63.21 | 27,900 | — | — |
| 2018-10-31 | $27.61 | $60.18 | 105,300 | — | — |
| 2018-10-30 | $27.85 | $60.71 | 54,900 | — | — |
| 2018-10-29 | $27.68 | $60.34 | 85,800 | — | — |
| 2018-10-26 | $28.46 | $62.04 | 58,800 | — | — |
| 2018-10-25 | $28.13 | $61.32 | 46,500 | — | — |
| 2018-10-24 | $27.68 | $60.34 | 86,100 | — | — |
| 2018-10-23 | $28.30 | $61.69 | 56,700 | — | — |
| 2018-10-22 | $28.63 | $62.40 | 19,200 | — | — |
| 2018-10-19 | $28.69 | $62.54 | 56,400 | — | — |
| 2018-10-18 | $28.68 | $62.52 | 67,800 | — | — |
| 2018-10-17 | $29.07 | $63.37 | 95,100 | — | — |
| 2018-10-16 | $29.77 | $64.89 | 68,700 | — | — |
| 2018-10-15 | $29.33 | $63.93 | 24,900 | — | — |
| 2018-10-12 | $29.01 | $63.23 | 71,700 | — | — |
| 2018-10-11 | $28.38 | $61.85 | 121,500 | — | — |
| 2018-10-10 | $28.84 | $62.86 | 119,100 | — | — |
| 2018-10-09 | $29.42 | $64.13 | 21,300 | — | — |
| 2018-10-08 | $29.59 | $64.49 | 42,300 | — | — |
| 2018-10-05 | $29.53 | $64.37 | 107,700 | — | — |
| 2018-10-04 | $29.70 | $64.74 | 48,900 | — | — |
| 2018-10-03 | $30.44 | $66.36 | 75,600 | — | — |
| 2018-10-02 | $30.40 | $66.26 | 75,600 | — | — |
| 2018-10-01 | $30.47 | $66.42 | 50,700 | — | — |
| 2018-09-28 | $30.35 | $66.16 | 79,800 | — | — |
| 2018-09-27 | $30.07 | $65.55 | 56,700 | — | — |
| 2018-09-26 | $29.93 | $65.24 | 135,600 | — | — |
| 2018-09-25 | $30.03 | $65.47 | 36,300 | — | — |
| 2018-09-24 | $29.89 | $65.15 | 57,300 | — | — |
| 2018-09-21 | $30.86 | $67.26 | 109,800 | — | — |
| 2018-09-20 | $30.61 | $66.72 | 127,200 | — | — |
| 2018-09-19 | $29.41 | $64.11 | 46,500 | — | — |
| 2018-09-18 | $29.22 | $63.69 | 119,700 | — | — |
| 2018-09-17 | $29.01 | $63.23 | 139,800 | — | — |
| 2018-09-14 | $28.81 | $62.79 | 158,100 | — | — |
| 2018-09-13 | $29.12 | $63.47 | 174,000 | — | — |
| 2018-09-12 | $28.76 | $62.70 | 279,600 | — | — |
| 2018-09-11 | $28.37 | $61.85 | 198,600 | — | — |
| 2018-09-10 | $28.69 | $62.54 | 151,800 | — | — |
| 2018-09-07 | $28.85 | $62.89 | 273,600 | — | — |
| 2018-09-06 | $28.53 | $62.20 | 199,200 | — | — |
| 2018-09-05 | $28.18 | $61.43 | 194,400 | — | — |
| 2018-09-04 | $28.25 | $61.57 | 197,100 | — | — |
| 2018-08-31 | $29.12 | $63.47 | 135,000 | — | — |
| 2018-08-30 | $28.97 | $63.15 | 172,500 | — | — |
| 2018-08-29 | $29.61 | $64.54 | 76,800 | — | — |
| 2018-08-28 | $29.85 | $65.07 | 223,200 | — | — |
| 2018-08-27 | $29.94 | $65.26 | 95,700 | — | — |
| 2018-08-24 | $29.67 | $64.68 | 112,200 | — | — |
| 2018-08-23 | $29.35 | $63.98 | 129,900 | — | — |
| 2018-08-22 | $30.01 | $65.42 | 162,000 | — | — |
| 2018-08-21 | $29.62 | $64.57 | 91,500 | — | — |
| 2018-08-20 | $29.70 | $64.75 | 152,400 | — | — |
| 2018-08-17 | $29.88 | $65.12 | 63,600 | — | — |
| 2018-08-16 | $29.83 | $65.03 | 77,400 | — | — |
| 2018-08-15 | $29.82 | $65.00 | 57,300 | — | — |
| 2018-08-14 | $30.19 | $65.81 | 121,200 | — | — |
| 2018-08-13 | $30.25 | $65.94 | 159,900 | — | — |
| 2018-08-10 | $30.50 | $66.48 | 155,100 | — | — |
| 2018-08-09 | $31.14 | $67.88 | 137,100 | — | — |
| 2018-08-08 | $30.92 | $67.40 | 128,400 | — | — |
| 2018-08-07 | $30.92 | $67.41 | 43,200 | — | — |
| 2018-08-06 | $31.13 | $67.86 | 97,200 | — | — |
| 2018-08-03 | $31.20 | $68.01 | 42,000 | — | — |
| 2018-08-02 | $30.95 | $67.47 | 96,600 | — | — |
| 2018-08-01 | $31.13 | $67.86 | 56,400 | — | — |
| 2018-07-31 | $31.17 | $67.94 | 165,300 | — | — |
| 2018-07-30 | $30.83 | $67.21 | 65,100 | — | — |
| 2018-07-27 | $30.66 | $66.83 | 100,200 | — | — |
| 2018-07-26 | $30.60 | $66.69 | 85,500 | — | — |
| 2018-07-25 | $31.67 | $69.03 | 47,400 | — | — |
| 2018-07-24 | $31.00 | $67.57 | 37,800 | — | — |
| 2018-07-23 | $30.35 | $66.16 | 12,600 | — | — |
| 2018-07-20 | $30.80 | $67.14 | 85,500 | — | — |
| 2018-07-19 | $30.39 | $66.25 | 123,300 | — | — |
| 2018-07-18 | $30.81 | $67.15 | 80,700 | — | — |
| 2018-07-17 | $30.77 | $67.07 | 55,800 | — | — |
| 2018-07-16 | $30.34 | $66.13 | 36,000 | — | — |
| 2018-07-13 | $30.88 | $67.32 | 55,200 | — | — |
| 2018-07-12 | $30.72 | $66.97 | 62,700 | — | — |
| 2018-07-11 | $30.77 | $67.07 | 78,300 | — | — |
| 2018-07-10 | $31.39 | $68.42 | 100,800 | — | — |
| 2018-07-09 | $31.15 | $67.89 | 90,300 | — | — |
| 2018-07-06 | $30.73 | $66.98 | 69,300 | — | — |
| 2018-07-05 | $30.71 | $66.93 | 110,400 | — | — |
| 2018-07-03 | $30.84 | $67.22 | 112,800 | — | — |
| 2018-07-02 | $29.92 | $65.21 | 75,900 | — | — |
| 2018-06-29 | $30.99 | $67.54 | 116,100 | — | — |
| 2018-06-28 | $30.93 | $67.41 | 103,500 | — | — |
| 2018-06-27 | $30.70 | $66.92 | 85,500 | — | — |
| 2018-06-26 | $31.24 | $68.10 | 52,200 | — | — |
| 2018-06-25 | $31.15 | $67.89 | 90,000 | — | — |
| 2018-06-22 | $31.52 | $68.71 | 84,300 | — | — |
| 2018-06-21 | $31.42 | $68.48 | 82,800 | — | — |
| 2018-06-20 | $31.34 | $68.32 | 215,400 | — | — |
| 2018-06-19 | $31.61 | $68.91 | 315,600 | — | — |
| 2018-06-18 | $31.72 | $69.13 | 424,500 | — | — |
| 2018-06-15 | $32.00 | $69.74 | 245,700 | — | — |
| 2018-06-14 | $31.67 | $69.03 | 159,300 | — | — |
| 2018-06-13 | $31.74 | $69.18 | 130,200 | — | — |
| 2018-06-12 | $31.64 | $68.97 | 105,600 | — | — |
| 2018-06-11 | $31.76 | $69.22 | 119,100 | — | — |
| 2018-06-08 | $32.07 | $69.90 | 195,600 | — | — |
| 2018-06-07 | $31.53 | $68.73 | 62,700 | — | — |
| 2018-06-06 | $31.71 | $69.12 | 69,900 | — | — |
| 2018-06-05 | $31.63 | $68.95 | 65,400 | — | — |
| 2018-06-04 | $32.05 | $69.85 | 161,400 | — | — |
| 2018-06-01 | $31.90 | $69.54 | 135,600 | — | — |
| 2018-05-31 | $31.23 | $68.08 | 172,500 | — | — |
| 2018-05-30 | $31.19 | $67.99 | 132,900 | — | — |
| 2018-05-29 | $30.82 | $67.17 | 90,300 | — | — |
| 2018-05-25 | $31.90 | $69.53 | 94,500 | — | — |
| 2018-05-24 | $31.93 | $69.61 | 39,900 | — | — |
| 2018-05-23 | $31.76 | $69.22 | 47,700 | — | — |
| 2018-05-22 | $31.82 | $69.37 | 85,800 | — | — |
| 2018-05-21 | $31.32 | $68.27 | 47,100 | — | — |
| 2018-05-18 | $31.58 | $68.84 | 39,000 | — | — |
| 2018-05-17 | $31.53 | $68.73 | 62,100 | — | — |
| 2018-05-16 | $32.07 | $69.90 | 90,600 | — | — |
| 2018-05-15 | $31.44 | $68.52 | 117,000 | — | — |
| 2018-05-14 | $32.04 | $69.84 | 62,700 | — | — |
| 2018-05-11 | $32.31 | $70.42 | 70,500 | — | — |
| 2018-05-10 | $32.50 | $70.84 | 46,200 | — | — |
| 2018-05-09 | $31.61 | $68.90 | 85,500 | — | — |
| 2018-05-08 | $31.38 | $68.41 | 50,100 | — | — |
| 2018-05-07 | $32.17 | $70.13 | 37,200 | — | — |
| 2018-05-04 | $32.18 | $70.15 | 34,200 | — | — |
| 2018-05-03 | $32.36 | $70.53 | 80,400 | — | — |
| 2018-05-02 | $32.67 | $71.21 | 43,800 | — | — |
| 2018-05-01 | $32.79 | $71.47 | 11,700 | — | — |
| 2018-04-30 | $32.67 | $71.21 | 52,500 | — | — |
| 2018-04-27 | $33.42 | $72.84 | 29,400 | — | — |
| 2018-04-26 | $33.55 | $73.12 | 56,400 | — | — |
| 2018-04-25 | $33.68 | $73.41 | 47,700 | — | — |
| 2018-04-24 | $33.71 | $73.48 | 9,600 | — | — |
| 2018-04-23 | $33.76 | $73.60 | 27,600 | — | — |
| 2018-04-20 | $33.78 | $73.63 | 82,500 | — | — |
| 2018-04-19 | $34.05 | $74.23 | 30,900 | — | — |
| 2018-04-18 | $33.80 | $73.68 | 30,300 | — | — |
| 2018-04-17 | $33.74 | $73.55 | 51,300 | — | — |
| 2018-04-16 | $33.68 | $73.41 | 55,500 | — | — |
| 2018-04-13 | $33.93 | $73.96 | 64,800 | — | — |
| 2018-04-12 | $33.73 | $73.53 | 47,100 | — | — |
| 2018-04-11 | $33.93 | $73.97 | 122,700 | — | — |
| 2018-04-10 | $33.75 | $73.57 | 127,200 | — | — |
| 2018-04-09 | $33.32 | $72.62 | 35,400 | — | — |
| 2018-04-06 | $33.24 | $72.46 | 55,800 | — | — |
| 2018-04-05 | $33.50 | $73.02 | 89,400 | — | — |
| 2018-04-04 | $33.25 | $72.48 | 103,200 | — | — |
| 2018-04-03 | $33.99 | $74.08 | 57,300 | — | — |
| 2018-04-02 | $33.45 | $72.91 | 100,500 | — | — |
| 2018-03-29 | $33.53 | $73.08 | 66,900 | — | — |
| 2018-03-28 | $33.00 | $71.92 | 48,900 | — | — |
| 2018-03-27 | $33.45 | $70.64 | 131,400 | — | — |
| 2018-03-26 | $33.71 | $71.20 | 172,200 | — | — |
| 2018-03-23 | $32.92 | $69.52 | 120,600 | — | — |
| 2018-03-22 | $33.97 | $71.75 | 116,100 | — | — |
| 2018-03-21 | $33.81 | $71.40 | 135,900 | — | — |
| 2018-03-20 | $33.79 | $71.37 | 249,600 | — | — |
| 2018-03-19 | $33.79 | $71.37 | 73,200 | — | — |
| 2018-03-16 | $34.05 | $71.91 | 759,900 | — | — |
| 2018-03-15 | $33.88 | $71.56 | 110,400 | — | — |
| 2018-03-14 | $34.06 | $71.93 | 151,500 | — | — |
| 2018-03-13 | $34.31 | $72.46 | 228,000 | — | — |
| 2018-03-12 | $34.19 | $72.20 | 266,700 | — | — |
| 2018-03-09 | $34.04 | $71.89 | 95,100 | — | — |
| 2018-03-08 | $33.60 | $70.96 | 133,500 | — | — |
| 2018-03-07 | $34.09 | $71.99 | 93,900 | — | — |
| 2018-03-06 | $33.70 | $71.17 | 98,400 | — | — |
| 2018-03-05 | $33.89 | $71.58 | 79,500 | — | — |
| 2018-03-02 | $33.34 | $70.41 | 82,800 | — | — |
| 2018-03-01 | $33.45 | $70.65 | 162,900 | — | — |
| 2018-02-28 | $33.95 | $71.71 | 188,700 | — | — |
| 2018-02-27 | $33.73 | $71.25 | 133,800 | — | — |
| 2018-02-26 | $35.00 | $73.92 | 103,800 | — | — |
| 2018-02-23 | $35.17 | $74.27 | 134,400 | — | — |
| 2018-02-22 | $34.58 | $73.04 | 57,900 | — | — |
| 2018-02-21 | $34.14 | $72.10 | 66,300 | — | — |
| 2018-02-20 | $33.99 | $71.79 | 182,100 | — | — |
| 2018-02-16 | $34.00 | $71.81 | 33,000 | — | — |
| 2018-02-15 | $34.53 | $72.93 | 60,600 | — | — |
| 2018-02-14 | $34.20 | $72.24 | 103,800 | — | — |
| 2018-02-13 | $33.74 | $71.25 | 71,700 | — | — |
| 2018-02-12 | $33.66 | $71.10 | 61,500 | — | — |
| 2018-02-09 | $33.83 | $71.46 | 200,700 | — | — |
| 2018-02-08 | $33.43 | $70.60 | 66,900 | — | — |
| 2018-02-07 | $33.98 | $71.77 | 133,200 | — | — |
| 2018-02-06 | $34.36 | $72.57 | 135,600 | — | — |
| 2018-02-05 | $33.49 | $70.74 | 100,200 | — | — |
| 2018-02-02 | $34.03 | $71.88 | 240,300 | — | — |
| 2018-02-01 | $34.69 | $73.26 | 130,800 | — | — |
| 2018-01-31 | $33.85 | $71.49 | 100,800 | — | — |
| 2018-01-30 | $34.51 | $72.88 | 89,100 | — | — |
| 2018-01-29 | $35.00 | $73.92 | 95,400 | — | — |
| 2018-01-26 | $34.95 | $73.81 | 85,200 | — | — |
| 2018-01-25 | $34.47 | $72.79 | 103,200 | — | — |
| 2018-01-24 | $34.66 | $73.21 | 165,900 | — | — |
| 2018-01-23 | $34.18 | $72.18 | 130,200 | — | — |
| 2018-01-22 | $34.79 | $73.47 | 153,900 | — | — |
| 2018-01-19 | $34.41 | $72.68 | 125,700 | — | — |
| 2018-01-18 | $33.99 | $71.78 | 174,000 | — | — |
| 2018-01-17 | $34.53 | $72.93 | 93,000 | — | — |
| 2018-01-16 | $34.05 | $71.91 | 63,300 | — | — |
| 2018-01-12 | $34.24 | $72.31 | 39,000 | — | — |
| 2018-01-11 | $34.36 | $72.56 | 89,400 | — | — |
| 2018-01-10 | $33.15 | $70.01 | 79,800 | — | — |
| 2018-01-09 | $33.47 | $70.69 | 48,000 | — | — |
| 2018-01-08 | $33.54 | $70.83 | 81,300 | — | — |
| 2018-01-05 | $33.64 | $71.06 | 77,100 | — | — |
| 2018-01-04 | $33.04 | $69.79 | 67,800 | — | — |
| 2018-01-03 | $32.97 | $69.63 | 99,600 | — | — |
| 2018-01-02 | $33.63 | $71.03 | 87,600 | — | — |