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
- 2006-12-12 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 | $34.60 | $162.16 | 44,040 | — | — |
| 2018-12-28 | $34.70 | $162.63 | 28,810 | — | — |
| 2018-12-27 | $34.00 | $159.35 | 16,020 | — | — |
| 2018-12-26 | $33.70 | $157.94 | 33,260 | — | — |
| 2018-12-24 | $32.30 | $151.38 | 3,550 | — | — |
| 2018-12-21 | $32.00 | $149.98 | 11,440 | — | — |
| 2018-12-20 | $31.30 | $146.70 | 16,240 | — | — |
| 2018-12-19 | $32.40 | $151.85 | 10,570 | — | — |
| 2018-12-18 | $32.50 | $152.32 | 17,330 | — | — |
| 2018-12-17 | $31.40 | $147.17 | 49,900 | — | — |
| 2018-12-14 | $29.50 | $138.26 | 4,470 | — | — |
| 2018-12-13 | $29.70 | $139.20 | 8,850 | — | — |
| 2018-12-12 | $29.50 | $138.26 | 7,000 | — | — |
| 2018-12-11 | $29.40 | $137.79 | 12,600 | — | — |
| 2018-12-10 | $29.30 | $137.32 | 14,410 | — | — |
| 2018-12-07 | $29.80 | $139.67 | 6,330 | — | — |
| 2018-12-06 | $30.10 | $141.07 | 13,080 | — | — |
| 2018-12-04 | $30.20 | $141.54 | 2,650 | — | — |
| 2018-12-03 | $30.50 | $142.95 | 3,710 | — | — |
| 2018-11-30 | $30.50 | $142.95 | 3,440 | — | — |
| 2018-11-29 | $30.90 | $144.82 | 4,390 | — | — |
| 2018-11-28 | $30.30 | $142.01 | 6,430 | — | — |
| 2018-11-27 | $30.10 | $141.07 | 5,720 | — | — |
| 2018-11-26 | $30.40 | $142.48 | 3,530 | — | — |
| 2018-11-23 | $30.60 | $143.42 | 3,280 | — | — |
| 2018-11-21 | $30.10 | $141.07 | 2,680 | — | — |
| 2018-11-20 | $30.50 | $142.95 | 17,450 | — | — |
| 2018-11-19 | $31.00 | $145.29 | 4,910 | — | — |
| 2018-11-16 | $31.00 | $145.29 | 3,240 | — | — |
| 2018-11-15 | $30.80 | $144.35 | 6,040 | — | — |
| 2018-11-14 | $32.00 | $149.98 | 6,390 | — | — |
| 2018-11-13 | $32.00 | $149.98 | 4,340 | — | — |
| 2018-11-12 | $31.70 | $148.57 | 8,430 | — | — |
| 2018-11-09 | $31.60 | $148.10 | 13,120 | — | — |
| 2018-11-08 | $30.70 | $143.88 | 4,760 | — | — |
| 2018-11-07 | $30.80 | $144.35 | 4,570 | — | — |
| 2018-11-06 | $30.80 | $144.35 | 3,750 | — | — |
| 2018-11-05 | $31.00 | $145.29 | 3,120 | — | — |
| 2018-11-02 | $30.90 | $144.82 | 5,860 | — | — |
| 2018-11-01 | $30.90 | $144.82 | 2,980 | — | — |
| 2018-10-31 | $30.60 | $143.42 | 13,530 | — | — |
| 2018-10-30 | $30.90 | $144.82 | 10,280 | — | — |
| 2018-10-29 | $30.40 | $142.48 | 13,530 | — | — |
| 2018-10-26 | $30.80 | $144.35 | 11,180 | — | — |
| 2018-10-25 | $32.10 | $150.45 | 9,780 | — | — |
| 2018-10-24 | $31.60 | $148.10 | 4,140 | — | — |
| 2018-10-23 | $31.70 | $148.57 | 3,950 | — | — |
| 2018-10-22 | $31.50 | $147.63 | 2,660 | — | — |
| 2018-10-19 | $32.20 | $150.91 | 3,900 | — | — |
| 2018-10-18 | $32.10 | $150.45 | 7,570 | — | — |
| 2018-10-17 | $31.90 | $149.51 | 4,430 | — | — |
| 2018-10-16 | $31.80 | $149.04 | 4,680 | — | — |
| 2018-10-15 | $32.10 | $150.45 | 3,400 | — | — |
| 2018-10-12 | $32.50 | $152.32 | 12,340 | — | — |
| 2018-10-11 | $32.30 | $151.38 | 9,820 | — | — |
| 2018-10-10 | $32.50 | $152.32 | 8,820 | — | — |
| 2018-10-09 | $32.10 | $150.45 | 9,170 | — | — |
| 2018-10-08 | $32.70 | $153.26 | 10,750 | — | — |
| 2018-10-05 | $32.70 | $153.26 | 22,110 | — | — |
| 2018-10-04 | $34.30 | $156.07 | 46,040 | — | — |
| 2018-10-03 | $34.20 | $155.62 | 13,560 | — | — |
| 2018-10-02 | $34.30 | $156.07 | 17,440 | — | — |
| 2018-10-01 | $33.80 | $153.80 | 18,860 | — | — |
| 2018-09-28 | $33.10 | $150.61 | 9,740 | — | — |
| 2018-09-27 | $33.20 | $151.07 | 6,780 | — | — |
| 2018-09-26 | $33.00 | $150.15 | 11,260 | — | — |
| 2018-09-25 | $32.70 | $148.79 | 11,110 | — | — |
| 2018-09-24 | $33.50 | $152.43 | 9,450 | — | — |
| 2018-09-21 | $33.00 | $150.15 | 4,150 | — | — |
| 2018-09-20 | $32.60 | $148.33 | 4,300 | — | — |
| 2018-09-19 | $33.00 | $150.15 | 3,180 | — | — |
| 2018-09-18 | $32.90 | $149.70 | 5,470 | — | — |
| 2018-09-17 | $33.10 | $150.61 | 4,710 | — | — |
| 2018-09-14 | $32.70 | $148.79 | 8,390 | — | — |
| 2018-09-13 | $32.40 | $147.42 | 10,450 | — | — |
| 2018-09-12 | $32.30 | $146.97 | 5,750 | — | — |
| 2018-09-11 | $32.00 | $145.60 | 5,330 | — | — |
| 2018-09-10 | $31.80 | $144.69 | 12,540 | — | — |
| 2018-09-07 | $31.50 | $143.33 | 2,610 | — | — |
| 2018-09-06 | $31.70 | $144.24 | 9,380 | — | — |
| 2018-09-05 | $31.50 | $143.33 | 3,670 | — | — |
| 2018-09-04 | $31.70 | $144.24 | 6,000 | — | — |
| 2018-08-31 | $31.80 | $144.69 | 8,890 | — | — |
| 2018-08-30 | $32.10 | $146.06 | 6,330 | — | — |
| 2018-08-29 | $31.70 | $144.24 | 5,320 | — | — |
| 2018-08-28 | $31.80 | $144.69 | 8,720 | — | — |
| 2018-08-27 | $32.00 | $145.60 | 8,040 | — | — |
| 2018-08-24 | $32.40 | $147.42 | 4,950 | — | — |
| 2018-08-23 | $32.10 | $146.06 | 2,880 | — | — |
| 2018-08-22 | $32.00 | $145.60 | 3,400 | — | — |
| 2018-08-21 | $32.30 | $146.97 | 5,600 | — | — |
| 2018-08-20 | $32.30 | $146.97 | 4,050 | — | — |
| 2018-08-17 | $32.20 | $146.51 | 4,780 | — | — |
| 2018-08-16 | $31.90 | $145.15 | 2,890 | — | — |
| 2018-08-15 | $31.90 | $145.15 | 6,250 | — | — |
| 2018-08-14 | $31.90 | $145.15 | 8,340 | — | — |
| 2018-08-13 | $32.20 | $146.51 | 10,640 | — | — |
| 2018-08-10 | $32.30 | $146.97 | 10,970 | — | — |
| 2018-08-09 | $32.20 | $146.51 | 3,320 | — | — |
| 2018-08-08 | $32.60 | $148.33 | 3,850 | — | — |
| 2018-08-07 | $32.60 | $148.33 | 4,310 | — | — |
| 2018-08-06 | $32.90 | $149.70 | 30,440 | — | — |
| 2018-08-03 | $32.60 | $148.33 | 11,320 | — | — |
| 2018-08-02 | $31.80 | $144.69 | 32,270 | — | — |
| 2018-08-01 | $33.50 | $152.43 | 7,730 | — | — |
| 2018-07-31 | $33.90 | $154.25 | 19,280 | — | — |
| 2018-07-30 | $33.30 | $151.52 | 3,190 | — | — |
| 2018-07-27 | $33.30 | $151.52 | 5,000 | — | — |
| 2018-07-26 | $33.00 | $150.15 | 6,480 | — | — |
| 2018-07-25 | $32.90 | $149.70 | 3,100 | — | — |
| 2018-07-24 | $33.40 | $151.98 | 6,820 | — | — |
| 2018-07-23 | $33.10 | $150.61 | 6,340 | — | — |
| 2018-07-20 | $32.80 | $149.24 | 6,310 | — | — |
| 2018-07-19 | $32.60 | $148.33 | 3,540 | — | — |
| 2018-07-18 | $32.60 | $148.33 | 3,100 | — | — |
| 2018-07-17 | $32.50 | $147.88 | 3,600 | — | — |
| 2018-07-16 | $32.40 | $147.42 | 5,430 | — | — |
| 2018-07-13 | $32.20 | $146.51 | 7,890 | — | — |
| 2018-07-12 | $32.10 | $146.06 | 7,560 | — | — |
| 2018-07-11 | $31.90 | $145.15 | 12,190 | — | — |
| 2018-07-10 | $32.00 | $145.60 | 8,140 | — | — |
| 2018-07-09 | $31.30 | $142.42 | 11,800 | — | — |
| 2018-07-06 | $31.80 | $144.69 | 7,220 | — | — |
| 2018-07-05 | $32.40 | $147.42 | 23,640 | — | — |
| 2018-07-03 | $33.70 | $148.79 | 34,860 | — | — |
| 2018-07-02 | $33.40 | $147.47 | 23,000 | — | — |
| 2018-06-29 | $32.50 | $143.49 | 10,400 | — | — |
| 2018-06-28 | $32.70 | $144.37 | 6,860 | — | — |
| 2018-06-27 | $32.80 | $144.82 | 7,750 | — | — |
| 2018-06-26 | $32.70 | $144.37 | 4,960 | — | — |
| 2018-06-25 | $32.80 | $144.82 | 5,790 | — | — |
| 2018-06-22 | $32.60 | $143.93 | 2,930 | — | — |
| 2018-06-21 | $32.50 | $143.49 | 14,340 | — | — |
| 2018-06-20 | $32.40 | $143.05 | 15,920 | — | — |
| 2018-06-19 | $32.40 | $143.05 | 2,000 | — | — |
| 2018-06-18 | $32.60 | $143.93 | 7,630 | — | — |
| 2018-06-15 | $32.20 | $142.17 | 11,230 | — | — |
| 2018-06-14 | $31.60 | $139.52 | 2,260 | — | — |
| 2018-06-13 | $31.70 | $139.96 | 8,530 | — | — |
| 2018-06-12 | $32.00 | $141.28 | 3,680 | — | — |
| 2018-06-11 | $32.00 | $141.28 | 7,130 | — | — |
| 2018-06-08 | $32.10 | $141.73 | 3,690 | — | — |
| 2018-06-07 | $32.20 | $142.17 | 9,310 | — | — |
| 2018-06-06 | $32.00 | $141.28 | 3,500 | — | — |
| 2018-06-05 | $31.80 | $140.40 | 6,290 | — | — |
| 2018-06-04 | $32.00 | $141.28 | 7,260 | — | — |
| 2018-06-01 | $31.90 | $140.84 | 7,520 | — | — |
| 2018-05-31 | $31.80 | $140.40 | 14,210 | — | — |
| 2018-05-30 | $31.70 | $139.96 | 3,510 | — | — |
| 2018-05-29 | $31.80 | $140.40 | 113,710 | — | — |
| 2018-05-25 | $31.80 | $140.40 | 6,850 | — | — |
| 2018-05-24 | $31.80 | $140.40 | 3,710 | — | — |
| 2018-05-23 | $31.80 | $140.40 | 3,650 | — | — |
| 2018-05-22 | $31.70 | $139.96 | 6,940 | — | — |
| 2018-05-21 | $31.60 | $139.52 | 4,850 | — | — |
| 2018-05-18 | $31.60 | $139.52 | 9,300 | — | — |
| 2018-05-17 | $31.60 | $139.52 | 7,100 | — | — |
| 2018-05-16 | $31.70 | $139.96 | 2,230 | — | — |
| 2018-05-15 | $31.70 | $139.96 | 4,790 | — | — |
| 2018-05-14 | $32.00 | $141.28 | 7,550 | — | — |
| 2018-05-11 | $32.00 | $141.28 | 5,290 | — | — |
| 2018-05-10 | $31.60 | $139.52 | 4,780 | — | — |
| 2018-05-09 | $31.60 | $139.52 | 9,130 | — | — |
| 2018-05-08 | $31.70 | $139.96 | 4,110 | — | — |
| 2018-05-07 | $31.60 | $139.52 | 6,730 | — | — |
| 2018-05-04 | $32.00 | $141.28 | 2,800 | — | — |
| 2018-05-03 | $31.50 | $139.08 | 5,890 | — | — |
| 2018-05-02 | $31.50 | $139.08 | 7,620 | — | — |
| 2018-05-01 | $31.60 | $139.52 | 4,050 | — | — |
| 2018-04-30 | $32.00 | $141.28 | 9,130 | — | — |
| 2018-04-27 | $32.00 | $141.28 | 9,010 | — | — |
| 2018-04-26 | $31.60 | $139.52 | 3,840 | — | — |
| 2018-04-25 | $31.50 | $139.08 | 6,090 | — | — |
| 2018-04-24 | $31.20 | $137.75 | 4,200 | — | — |
| 2018-04-23 | $30.90 | $136.43 | 4,040 | — | — |
| 2018-04-20 | $31.00 | $136.87 | 2,250 | — | — |
| 2018-04-19 | $31.30 | $138.19 | 4,540 | — | — |
| 2018-04-18 | $31.50 | $139.08 | 5,240 | — | — |
| 2018-04-17 | $31.30 | $138.19 | 5,940 | — | — |
| 2018-04-16 | $31.10 | $137.31 | 5,730 | — | — |
| 2018-04-13 | $31.30 | $138.19 | 5,780 | — | — |
| 2018-04-12 | $31.30 | $138.19 | 5,590 | — | — |
| 2018-04-11 | $31.30 | $138.19 | 3,930 | — | — |
| 2018-04-10 | $31.30 | $138.19 | 10,220 | — | — |
| 2018-04-09 | $31.30 | $138.19 | 7,550 | — | — |
| 2018-04-06 | $31.50 | $139.08 | 5,520 | — | — |
| 2018-04-05 | $31.80 | $140.40 | 20,210 | — | — |
| 2018-04-04 | $32.50 | $139.08 | 31,520 | — | — |
| 2018-04-03 | $32.30 | $138.22 | 26,030 | — | — |
| 2018-04-02 | $31.70 | $135.65 | 6,090 | — | — |
| 2018-03-29 | $31.40 | $134.37 | 9,960 | — | — |
| 2018-03-28 | $31.30 | $133.94 | 6,910 | — | — |
| 2018-03-27 | $31.20 | $133.51 | 6,540 | — | — |
| 2018-03-26 | $31.00 | $132.66 | 4,070 | — | — |
| 2018-03-23 | $30.90 | $132.23 | 9,800 | — | — |
| 2018-03-22 | $31.20 | $133.51 | 6,360 | — | — |
| 2018-03-21 | $30.90 | $132.23 | 3,090 | — | — |
| 2018-03-20 | $31.00 | $132.66 | 6,060 | — | — |
| 2018-03-19 | $31.00 | $132.66 | 8,430 | — | — |
| 2018-03-16 | $31.30 | $133.94 | 7,040 | — | — |
| 2018-03-15 | $30.90 | $132.23 | 5,270 | — | — |
| 2018-03-14 | $30.90 | $132.23 | 6,150 | — | — |
| 2018-03-13 | $31.10 | $133.09 | 16,890 | — | — |
| 2018-03-12 | $30.60 | $130.95 | 5,420 | — | — |
| 2018-03-09 | $30.40 | $130.09 | 7,050 | — | — |
| 2018-03-08 | $30.50 | $130.52 | 39,300 | — | — |
| 2018-03-07 | $30.70 | $131.37 | 5,720 | — | — |
| 2018-03-06 | $30.90 | $132.23 | 3,070 | — | — |
| 2018-03-05 | $30.80 | $131.80 | 7,830 | — | — |
| 2018-03-02 | $30.00 | $128.38 | 2,350 | — | — |
| 2018-03-01 | $30.10 | $128.81 | 8,570 | — | — |
| 2018-02-28 | $29.60 | $126.67 | 36,570 | — | — |
| 2018-02-27 | $31.10 | $133.09 | 6,290 | — | — |
| 2018-02-26 | $31.40 | $134.37 | 4,670 | — | — |
| 2018-02-23 | $31.50 | $134.80 | 4,980 | — | — |
| 2018-02-22 | $31.60 | $135.23 | 5,330 | — | — |
| 2018-02-21 | $31.30 | $133.94 | 5,450 | — | — |
| 2018-02-20 | $31.80 | $136.08 | 4,150 | — | — |
| 2018-02-16 | $31.70 | $135.65 | 2,300 | — | — |
| 2018-02-15 | $31.40 | $134.37 | 4,950 | — | — |
| 2018-02-14 | $31.60 | $135.23 | 8,430 | — | — |
| 2018-02-13 | $31.30 | $133.94 | 22,900 | — | — |
| 2018-02-12 | $31.90 | $136.51 | 9,840 | — | — |
| 2018-02-09 | $31.70 | $135.65 | 10,060 | — | — |
| 2018-02-08 | $31.70 | $135.65 | 7,510 | — | — |
| 2018-02-07 | $32.60 | $139.50 | 16,260 | — | — |
| 2018-02-06 | $32.20 | $137.79 | 10,180 | — | — |
| 2018-02-05 | $31.80 | $136.08 | 31,750 | — | — |
| 2018-02-02 | $33.10 | $141.64 | 11,140 | — | — |
| 2018-02-01 | $33.30 | $142.50 | 10,620 | — | — |
| 2018-01-31 | $33.40 | $142.93 | 13,460 | — | — |
| 2018-01-30 | $33.60 | $143.78 | 7,330 | — | — |
| 2018-01-29 | $33.90 | $145.07 | 5,150 | — | — |
| 2018-01-26 | $33.90 | $145.07 | 7,440 | — | — |
| 2018-01-25 | $33.80 | $144.64 | 9,790 | — | — |
| 2018-01-24 | $33.70 | $144.21 | 16,730 | — | — |
| 2018-01-23 | $33.90 | $145.07 | 8,990 | — | — |
| 2018-01-22 | $33.80 | $144.64 | 10,920 | — | — |
| 2018-01-19 | $33.60 | $143.78 | 5,370 | — | — |
| 2018-01-18 | $33.60 | $143.78 | 9,720 | — | — |
| 2018-01-17 | $34.30 | $146.78 | 4,840 | — | — |
| 2018-01-16 | $34.00 | $145.50 | 10,830 | — | — |
| 2018-01-12 | $34.40 | $147.21 | 10,870 | — | — |
| 2018-01-11 | $34.10 | $145.92 | 9,460 | — | — |
| 2018-01-10 | $33.80 | $144.64 | 7,910 | — | — |
| 2018-01-09 | $33.70 | $144.21 | 9,210 | — | — |
| 2018-01-08 | $34.00 | $145.50 | 18,350 | — | — |
| 2018-01-05 | $34.30 | $146.78 | 11,120 | — | — |
| 2018-01-04 | $34.50 | $147.64 | 21,920 | — | — |
| 2018-01-03 | $35.30 | $146.78 | 32,700 | — | — |
| 2018-01-02 | $35.70 | $148.44 | 37,570 | — | — |