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
- 2007-05-23 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 | $28.91 | $56.41 | 694,000 | — | — |
| 2018-12-28 | $29.96 | $58.46 | 666,700 | — | — |
| 2018-12-27 | $31.03 | $59.62 | 662,400 | — | — |
| 2018-12-26 | $30.49 | $58.58 | 695,500 | — | — |
| 2018-12-24 | $30.08 | $57.79 | 519,900 | — | — |
| 2018-12-21 | $29.38 | $56.45 | 1,168,900 | — | — |
| 2018-12-20 | $30.08 | $57.79 | 708,100 | — | — |
| 2018-12-19 | $29.80 | $57.25 | 843,500 | — | — |
| 2018-12-18 | $30.00 | $57.64 | 734,000 | — | — |
| 2018-12-17 | $28.98 | $55.68 | 615,800 | — | — |
| 2018-12-14 | $30.97 | $59.50 | 635,600 | — | — |
| 2018-12-13 | $31.19 | $59.92 | 586,200 | — | — |
| 2018-12-12 | $30.85 | $59.27 | 868,300 | — | — |
| 2018-12-11 | $29.87 | $57.39 | 920,500 | — | — |
| 2018-12-10 | $29.90 | $57.45 | 757,700 | — | — |
| 2018-12-07 | $29.79 | $57.23 | 688,000 | — | — |
| 2018-12-06 | $29.82 | $57.29 | 988,300 | — | — |
| 2018-12-04 | $29.40 | $56.49 | 816,600 | — | — |
| 2018-12-03 | $29.98 | $57.60 | 979,100 | — | — |
| 2018-11-30 | $30.33 | $58.27 | 671,400 | — | — |
| 2018-11-29 | $30.56 | $58.71 | 706,500 | — | — |
| 2018-11-28 | $30.53 | $58.66 | 853,600 | — | — |
| 2018-11-27 | $30.86 | $59.29 | 642,900 | — | — |
| 2018-11-26 | $30.32 | $58.25 | 445,900 | — | — |
| 2018-11-23 | $30.45 | $58.50 | 203,800 | — | — |
| 2018-11-21 | $30.11 | $57.85 | 480,200 | — | — |
| 2018-11-20 | $30.66 | $58.91 | 706,800 | — | — |
| 2018-11-19 | $30.25 | $58.12 | 895,200 | — | — |
| 2018-11-16 | $30.21 | $58.04 | 906,900 | — | — |
| 2018-11-15 | $30.18 | $57.98 | 571,600 | — | — |
| 2018-11-14 | $29.56 | $56.79 | 665,400 | — | — |
| 2018-11-13 | $29.82 | $57.29 | 1,116,900 | — | — |
| 2018-11-12 | $29.32 | $56.33 | 737,400 | — | — |
| 2018-11-09 | $29.05 | $55.81 | 717,000 | — | — |
| 2018-11-08 | $28.14 | $54.06 | 519,500 | — | — |
| 2018-11-07 | $28.31 | $54.39 | 585,100 | — | — |
| 2018-11-06 | $28.20 | $54.18 | 696,700 | — | — |
| 2018-11-05 | $27.64 | $53.10 | 969,500 | — | — |
| 2018-11-02 | $26.97 | $51.82 | 773,700 | — | — |
| 2018-11-01 | $25.91 | $49.78 | 847,500 | — | — |
| 2018-10-31 | $26.04 | $50.03 | 1,361,300 | — | — |
| 2018-10-30 | $27.11 | $52.09 | 900,700 | — | — |
| 2018-10-29 | $26.68 | $51.26 | 417,500 | — | — |
| 2018-10-26 | $26.43 | $50.78 | 923,000 | — | — |
| 2018-10-25 | $27.15 | $52.16 | 584,100 | — | — |
| 2018-10-24 | $27.60 | $53.03 | 531,300 | — | — |
| 2018-10-23 | $27.65 | $53.12 | 644,000 | — | — |
| 2018-10-22 | $27.43 | $52.70 | 460,900 | — | — |
| 2018-10-19 | $27.33 | $52.51 | 579,800 | — | — |
| 2018-10-18 | $26.70 | $51.30 | 435,100 | — | — |
| 2018-10-17 | $27.39 | $52.62 | 540,900 | — | — |
| 2018-10-16 | $27.34 | $52.53 | 508,500 | — | — |
| 2018-10-15 | $26.59 | $51.09 | 530,700 | — | — |
| 2018-10-12 | $25.82 | $49.61 | 739,600 | — | — |
| 2018-10-11 | $25.99 | $49.93 | 626,700 | — | — |
| 2018-10-10 | $26.36 | $50.64 | 523,100 | — | — |
| 2018-10-09 | $26.13 | $50.20 | 647,200 | — | — |
| 2018-10-08 | $26.79 | $51.47 | 444,900 | — | — |
| 2018-10-05 | $26.38 | $50.68 | 708,800 | — | — |
| 2018-10-04 | $26.15 | $50.24 | 762,100 | — | — |
| 2018-10-03 | $26.29 | $50.51 | 804,200 | — | — |
| 2018-10-02 | $26.47 | $50.86 | 1,601,700 | — | — |
| 2018-10-01 | $26.57 | $51.05 | 770,800 | — | — |
| 2018-09-28 | $27.45 | $52.74 | 942,900 | — | — |
| 2018-09-27 | $27.75 | $53.32 | 993,500 | — | — |
| 2018-09-26 | $28.90 | $54.61 | 921,300 | — | — |
| 2018-09-25 | $29.20 | $55.18 | 724,500 | — | — |
| 2018-09-24 | $29.55 | $55.84 | 586,200 | — | — |
| 2018-09-21 | $30.30 | $57.26 | 967,800 | — | — |
| 2018-09-20 | $30.85 | $58.30 | 480,500 | — | — |
| 2018-09-19 | $30.20 | $57.07 | 486,200 | — | — |
| 2018-09-18 | $30.35 | $57.35 | 845,000 | — | — |
| 2018-09-17 | $31.55 | $59.62 | 686,700 | — | — |
| 2018-09-14 | $31.70 | $59.90 | 647,600 | — | — |
| 2018-09-13 | $32.60 | $61.60 | 803,200 | — | — |
| 2018-09-12 | $31.90 | $60.28 | 335,400 | — | — |
| 2018-09-11 | $31.70 | $59.90 | 243,100 | — | — |
| 2018-09-10 | $31.95 | $60.38 | 431,900 | — | — |
| 2018-09-07 | $31.50 | $59.53 | 421,000 | — | — |
| 2018-09-06 | $31.15 | $58.86 | 539,400 | — | — |
| 2018-09-05 | $30.80 | $58.20 | 1,077,700 | — | — |
| 2018-09-04 | $31.10 | $58.77 | 589,400 | — | — |
| 2018-08-31 | $31.95 | $60.38 | 584,700 | — | — |
| 2018-08-30 | $31.05 | $58.68 | 374,000 | — | — |
| 2018-08-29 | $31.35 | $59.24 | 463,200 | — | — |
| 2018-08-28 | $30.60 | $57.82 | 440,600 | — | — |
| 2018-08-27 | $31.30 | $59.15 | 348,700 | — | — |
| 2018-08-24 | $32.00 | $60.47 | 422,800 | — | — |
| 2018-08-23 | $31.35 | $59.24 | 329,600 | — | — |
| 2018-08-22 | $31.50 | $59.53 | 579,400 | — | — |
| 2018-08-21 | $31.95 | $60.38 | 520,500 | — | — |
| 2018-08-20 | $32.80 | $61.98 | 612,800 | — | — |
| 2018-08-17 | $32.00 | $60.47 | 397,100 | — | — |
| 2018-08-16 | $31.60 | $59.71 | 492,100 | — | — |
| 2018-08-15 | $31.30 | $59.15 | 561,600 | — | — |
| 2018-08-14 | $31.00 | $58.58 | 377,500 | — | — |
| 2018-08-13 | $30.95 | $58.49 | 466,500 | — | — |
| 2018-08-10 | $31.40 | $59.34 | 710,900 | — | — |
| 2018-08-09 | $31.00 | $58.58 | 363,800 | — | — |
| 2018-08-08 | $30.65 | $57.92 | 504,000 | — | — |
| 2018-08-07 | $31.05 | $58.68 | 552,500 | — | — |
| 2018-08-06 | $31.00 | $58.58 | 749,700 | — | — |
| 2018-08-03 | $31.15 | $58.86 | 1,988,300 | — | — |
| 2018-08-02 | $30.95 | $58.49 | 1,226,900 | — | — |
| 2018-08-01 | $31.65 | $59.81 | 686,600 | — | — |
| 2018-07-31 | $31.40 | $59.34 | 629,000 | — | — |
| 2018-07-30 | $31.80 | $60.09 | 544,400 | — | — |
| 2018-07-27 | $31.20 | $58.96 | 550,700 | — | — |
| 2018-07-26 | $31.60 | $59.71 | 775,200 | — | — |
| 2018-07-25 | $30.95 | $58.49 | 475,900 | — | — |
| 2018-07-24 | $30.45 | $57.54 | 465,000 | — | — |
| 2018-07-23 | $30.75 | $58.11 | 703,000 | — | — |
| 2018-07-20 | $30.60 | $57.82 | 558,400 | — | — |
| 2018-07-19 | $30.70 | $58.01 | 798,200 | — | — |
| 2018-07-18 | $30.90 | $58.39 | 615,000 | — | — |
| 2018-07-17 | $30.80 | $58.20 | 845,700 | — | — |
| 2018-07-16 | $29.80 | $56.31 | 528,000 | — | — |
| 2018-07-13 | $30.05 | $56.79 | 755,000 | — | — |
| 2018-07-12 | $30.40 | $57.45 | 1,140,200 | — | — |
| 2018-07-11 | $31.00 | $58.58 | 946,100 | — | — |
| 2018-07-10 | $31.40 | $59.34 | 642,300 | — | — |
| 2018-07-09 | $31.65 | $59.81 | 696,000 | — | — |
| 2018-07-06 | $32.35 | $61.13 | 1,091,200 | — | — |
| 2018-07-05 | $32.95 | $62.27 | 1,083,400 | — | — |
| 2018-07-03 | $31.50 | $59.53 | 416,400 | — | — |
| 2018-07-02 | $30.90 | $58.39 | 1,230,100 | — | — |
| 2018-06-29 | $29.90 | $56.50 | 1,325,700 | — | — |
| 2018-06-28 | $31.65 | $59.81 | 1,195,700 | — | — |
| 2018-06-27 | $32.45 | $60.42 | 1,520,900 | — | — |
| 2018-06-26 | $32.50 | $60.52 | 1,599,700 | — | — |
| 2018-06-25 | $33.00 | $61.45 | 1,307,300 | — | — |
| 2018-06-22 | $32.15 | $59.86 | 1,171,500 | — | — |
| 2018-06-21 | $31.55 | $58.75 | 1,231,700 | — | — |
| 2018-06-20 | $31.30 | $58.28 | 1,335,100 | — | — |
| 2018-06-19 | $30.40 | $56.61 | 844,600 | — | — |
| 2018-06-18 | $30.10 | $56.05 | 1,371,600 | — | — |
| 2018-06-15 | $29.95 | $55.77 | 1,519,400 | — | — |
| 2018-06-14 | $29.60 | $55.12 | 1,126,200 | — | — |
| 2018-06-13 | $30.10 | $56.05 | 808,000 | — | — |
| 2018-06-12 | $30.00 | $55.86 | 874,000 | — | — |
| 2018-06-11 | $29.85 | $55.58 | 764,200 | — | — |
| 2018-06-08 | $29.40 | $54.74 | 944,300 | — | — |
| 2018-06-07 | $28.65 | $53.35 | 1,128,000 | — | — |
| 2018-06-06 | $28.05 | $52.23 | 859,400 | — | — |
| 2018-06-05 | $28.10 | $52.32 | 645,200 | — | — |
| 2018-06-04 | $28.50 | $53.07 | 872,400 | — | — |
| 2018-06-01 | $28.30 | $52.70 | 1,005,200 | — | — |
| 2018-05-31 | $28.15 | $52.42 | 1,000,900 | — | — |
| 2018-05-30 | $28.35 | $52.79 | 1,020,300 | — | — |
| 2018-05-29 | $27.90 | $51.95 | 810,800 | — | — |
| 2018-05-25 | $27.85 | $51.86 | 1,017,800 | — | — |
| 2018-05-24 | $27.05 | $50.37 | 812,100 | — | — |
| 2018-05-23 | $27.35 | $50.93 | 948,200 | — | — |
| 2018-05-22 | $26.50 | $49.34 | 882,100 | — | — |
| 2018-05-21 | $27.30 | $50.83 | 941,400 | — | — |
| 2018-05-18 | $26.80 | $49.90 | 1,908,000 | — | — |
| 2018-05-17 | $27.70 | $51.58 | 1,463,200 | — | — |
| 2018-05-16 | $27.20 | $50.65 | 660,200 | — | — |
| 2018-05-15 | $26.80 | $49.90 | 770,500 | — | — |
| 2018-05-14 | $26.55 | $49.44 | 694,200 | — | — |
| 2018-05-11 | $27.15 | $50.55 | 1,274,400 | — | — |
| 2018-05-10 | $26.45 | $49.25 | 989,600 | — | — |
| 2018-05-09 | $26.20 | $48.79 | 1,162,000 | — | — |
| 2018-05-08 | $26.00 | $48.41 | 1,370,500 | — | — |
| 2018-05-07 | $26.10 | $48.60 | 1,573,600 | — | — |
| 2018-05-04 | $24.95 | $46.46 | 3,701,500 | — | — |
| 2018-05-03 | $22.55 | $41.99 | 2,140,800 | — | — |
| 2018-05-02 | $22.15 | $41.24 | 2,230,400 | — | — |
| 2018-05-01 | $23.00 | $42.83 | 1,016,900 | — | — |
| 2018-04-30 | $22.75 | $42.36 | 1,048,300 | — | — |
| 2018-04-27 | $22.75 | $42.36 | 684,400 | — | — |
| 2018-04-26 | $22.55 | $41.99 | 1,118,800 | — | — |
| 2018-04-25 | $23.40 | $43.57 | 1,378,400 | — | — |
| 2018-04-24 | $23.30 | $43.39 | 789,600 | — | — |
| 2018-04-23 | $22.70 | $42.27 | 767,600 | — | — |
| 2018-04-20 | $22.80 | $42.45 | 1,352,400 | — | — |
| 2018-04-19 | $23.45 | $43.66 | 880,100 | — | — |
| 2018-04-18 | $24.30 | $45.25 | 1,630,400 | — | — |
| 2018-04-17 | $26.30 | $48.97 | 894,000 | — | — |
| 2018-04-16 | $25.55 | $47.57 | 512,500 | — | — |
| 2018-04-13 | $25.20 | $46.92 | 701,900 | — | — |
| 2018-04-12 | $25.05 | $46.64 | 1,139,700 | — | — |
| 2018-04-11 | $25.10 | $46.74 | 1,131,500 | — | — |
| 2018-04-10 | $24.15 | $44.97 | 729,700 | — | — |
| 2018-04-09 | $24.20 | $45.06 | 854,300 | — | — |
| 2018-04-06 | $24.65 | $45.90 | 1,031,000 | — | — |
| 2018-04-05 | $24.05 | $44.78 | 1,160,100 | — | — |
| 2018-04-04 | $23.85 | $44.41 | 1,574,700 | — | — |
| 2018-04-03 | $23.60 | $43.94 | 1,896,100 | — | — |
| 2018-04-02 | $23.05 | $42.92 | 2,240,700 | — | — |
| 2018-03-29 | $23.70 | $44.13 | 2,281,200 | — | — |
| 2018-03-28 | $24.30 | $45.25 | 1,247,600 | — | — |
| 2018-03-27 | $25.25 | $46.15 | 1,421,200 | — | — |
| 2018-03-26 | $24.75 | $45.24 | 1,582,400 | — | — |
| 2018-03-23 | $25.35 | $46.33 | 709,000 | — | — |
| 2018-03-22 | $25.75 | $47.06 | 738,700 | — | — |
| 2018-03-21 | $25.90 | $47.34 | 1,059,400 | — | — |
| 2018-03-20 | $26.00 | $47.52 | 1,166,700 | — | — |
| 2018-03-19 | $26.95 | $49.26 | 1,331,600 | — | — |
| 2018-03-16 | $27.75 | $50.72 | 1,143,300 | — | — |
| 2018-03-15 | $27.55 | $50.35 | 1,161,400 | — | — |
| 2018-03-14 | $27.85 | $50.90 | 1,631,200 | — | — |
| 2018-03-13 | $26.80 | $48.98 | 939,800 | — | — |
| 2018-03-12 | $26.40 | $48.25 | 1,353,300 | — | — |
| 2018-03-09 | $26.00 | $47.52 | 1,256,400 | — | — |
| 2018-03-08 | $26.10 | $47.70 | 2,349,700 | — | — |
| 2018-03-07 | $27.75 | $50.72 | 3,002,300 | — | — |
| 2018-03-06 | $30.50 | $55.75 | 793,100 | — | — |
| 2018-03-05 | $29.75 | $54.38 | 1,255,500 | — | — |
| 2018-03-02 | $29.50 | $53.92 | 1,728,400 | — | — |
| 2018-03-01 | $27.55 | $50.35 | 2,488,900 | — | — |
| 2018-02-28 | $27.70 | $50.63 | 5,396,900 | — | — |
| 2018-02-27 | $31.20 | $57.03 | 1,555,400 | — | — |
| 2018-02-26 | $32.00 | $58.49 | 1,058,800 | — | — |
| 2018-02-23 | $31.25 | $57.12 | 893,300 | — | — |
| 2018-02-22 | $31.00 | $56.66 | 1,090,900 | — | — |
| 2018-02-21 | $31.00 | $56.66 | 1,119,800 | — | — |
| 2018-02-20 | $31.85 | $58.21 | 1,288,000 | — | — |
| 2018-02-16 | $32.85 | $60.04 | 936,600 | — | — |
| 2018-02-15 | $32.70 | $59.77 | 552,100 | — | — |
| 2018-02-14 | $32.50 | $59.40 | 446,600 | — | — |
| 2018-02-13 | $31.95 | $58.40 | 1,121,100 | — | — |
| 2018-02-12 | $32.70 | $59.77 | 1,770,800 | — | — |
| 2018-02-09 | $32.50 | $59.40 | 1,307,400 | — | — |
| 2018-02-08 | $31.80 | $58.12 | 727,400 | — | — |
| 2018-02-07 | $31.75 | $58.03 | 1,116,300 | — | — |
| 2018-02-06 | $31.30 | $57.21 | 1,104,400 | — | — |
| 2018-02-05 | $31.20 | $57.03 | 786,400 | — | — |
| 2018-02-02 | $31.85 | $58.21 | 1,219,200 | — | — |
| 2018-02-01 | $32.65 | $59.68 | 927,900 | — | — |
| 2018-01-31 | $33.00 | $60.32 | 595,500 | — | — |
| 2018-01-30 | $33.20 | $60.68 | 732,400 | — | — |
| 2018-01-29 | $33.40 | $61.05 | 846,600 | — | — |
| 2018-01-26 | $33.35 | $60.96 | 597,700 | — | — |
| 2018-01-25 | $33.05 | $60.41 | 672,200 | — | — |
| 2018-01-24 | $33.10 | $60.50 | 735,900 | — | — |
| 2018-01-23 | $33.05 | $60.41 | 588,100 | — | — |
| 2018-01-22 | $33.10 | $60.50 | 636,200 | — | — |
| 2018-01-19 | $32.55 | $59.49 | 733,600 | — | — |
| 2018-01-18 | $31.80 | $58.12 | 1,036,800 | — | — |
| 2018-01-17 | $32.70 | $59.77 | 1,028,200 | — | — |
| 2018-01-16 | $32.80 | $59.95 | 935,700 | — | — |
| 2018-01-12 | $32.15 | $58.76 | 1,776,300 | — | — |
| 2018-01-11 | $33.60 | $61.41 | 1,267,100 | — | — |
| 2018-01-10 | $34.20 | $62.51 | 783,000 | — | — |
| 2018-01-09 | $35.20 | $64.34 | 1,213,200 | — | — |
| 2018-01-08 | $33.45 | $61.14 | 1,440,300 | — | — |
| 2018-01-05 | $34.60 | $63.24 | 940,300 | — | — |
| 2018-01-04 | $34.65 | $63.33 | 707,500 | — | — |
| 2018-01-03 | $35.00 | $63.97 | 928,300 | — | — |
| 2018-01-02 | $35.25 | $64.43 | 1,119,600 | — | — |