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
- 2017-05-31 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 | $27.90 | $27.93 | 20,600 | — | — |
| 2018-12-28 | $27.99 | $28.02 | 15,600 | — | — |
| 2018-12-27 | $28.00 | $28.03 | 15,800 | — | — |
| 2018-12-26 | $27.90 | $27.93 | 10,300 | — | — |
| 2018-12-24 | $27.68 | $27.71 | 6,800 | — | — |
| 2018-12-21 | $28.00 | $28.03 | 33,600 | — | — |
| 2018-12-20 | $28.24 | $28.27 | 18,100 | — | — |
| 2018-12-19 | $27.68 | $27.71 | 4,700 | — | — |
| 2018-12-18 | $27.46 | $27.49 | 9,200 | — | — |
| 2018-12-17 | $27.24 | $27.27 | 23,200 | — | — |
| 2018-12-14 | $27.84 | $27.87 | 5,500 | — | — |
| 2018-12-13 | $28.40 | $28.43 | 9,700 | — | — |
| 2018-12-12 | $28.49 | $28.52 | 24,400 | — | — |
| 2018-12-11 | $29.08 | $29.11 | 14,900 | — | — |
| 2018-12-10 | $28.96 | $28.99 | 12,100 | — | — |
| 2018-12-07 | $28.84 | $28.87 | 13,500 | — | — |
| 2018-12-06 | $28.86 | $28.89 | 7,900 | — | — |
| 2018-12-04 | $29.16 | $29.19 | 12,700 | — | — |
| 2018-12-03 | $29.70 | $29.73 | 1,900 | — | — |
| 2018-11-30 | $29.40 | $29.43 | 65,300 | — | — |
| 2018-11-29 | $29.20 | $29.23 | 7,900 | — | — |
| 2018-11-28 | $29.66 | $29.69 | 10,300 | — | — |
| 2018-11-27 | $28.96 | $28.99 | 26,500 | — | — |
| 2018-11-26 | $28.57 | $28.60 | 24,500 | — | — |
| 2018-11-23 | $29.28 | $29.31 | 7,900 | — | — |
| 2018-11-21 | $29.96 | $29.99 | 7,900 | — | — |
| 2018-11-20 | $29.13 | $29.16 | 6,900 | — | — |
| 2018-11-19 | $29.60 | $29.63 | 7,700 | — | — |
| 2018-11-16 | $29.40 | $29.43 | 9,900 | — | — |
| 2018-11-15 | $29.58 | $29.61 | 8,900 | — | — |
| 2018-11-14 | $29.20 | $29.23 | 10,200 | — | — |
| 2018-11-13 | $29.18 | $29.21 | 7,600 | — | — |
| 2018-11-12 | $29.42 | $29.45 | 6,900 | — | — |
| 2018-11-09 | $29.71 | $29.74 | 6,700 | — | — |
| 2018-11-08 | $30.25 | $30.28 | 7,400 | — | — |
| 2018-11-07 | $29.97 | $30.00 | 5,700 | — | — |
| 2018-11-06 | $29.11 | $29.14 | 3,200 | — | — |
| 2018-11-05 | $28.90 | $28.93 | 8,600 | — | — |
| 2018-11-02 | $28.82 | $28.85 | 4,800 | — | — |
| 2018-11-01 | $28.96 | $28.96 | 10,800 | — | — |
| 2018-10-31 | $28.25 | $28.25 | 20,400 | — | — |
| 2018-10-30 | $29.34 | $29.34 | 9,900 | — | — |
| 2018-10-29 | $29.13 | $29.13 | 9,300 | — | — |
| 2018-10-26 | $29.03 | $29.03 | 6,600 | — | — |
| 2018-10-25 | $29.34 | $29.34 | 16,400 | — | — |
| 2018-10-24 | $29.65 | $29.65 | 8,800 | — | — |
| 2018-10-23 | $30.24 | $30.24 | 12,800 | — | — |
| 2018-10-22 | $30.62 | $30.62 | 13,100 | — | — |
| 2018-10-19 | $30.55 | $30.55 | 4,700 | — | — |
| 2018-10-18 | $30.80 | $30.80 | 4,900 | — | — |
| 2018-10-17 | $30.80 | $30.80 | 6,700 | — | — |
| 2018-10-16 | $31.18 | $31.18 | 4,400 | — | — |
| 2018-10-15 | $30.88 | $30.88 | 3,900 | — | — |
| 2018-10-12 | $30.87 | $30.87 | 9,900 | — | — |
| 2018-10-11 | $30.84 | $30.84 | 5,200 | — | — |
| 2018-10-10 | $30.62 | $30.62 | 5,100 | — | — |
| 2018-10-09 | $30.79 | $30.79 | 10,700 | — | — |
| 2018-10-08 | $30.45 | $30.45 | 15,100 | — | — |
| 2018-10-05 | $30.74 | $30.74 | 1,600 | — | — |
| 2018-10-04 | $30.55 | $30.55 | 7,600 | — | — |
| 2018-10-03 | $30.75 | $30.75 | 7,900 | — | — |
| 2018-10-02 | $30.44 | $30.44 | 4,100 | — | — |
| 2018-10-01 | $30.67 | $30.67 | 7,000 | — | — |
| 2018-09-28 | $30.54 | $30.54 | 6,200 | — | — |
| 2018-09-27 | $30.50 | $30.50 | 10,500 | — | — |
| 2018-09-26 | $30.73 | $30.73 | 23,500 | — | — |
| 2018-09-25 | $31.96 | $31.96 | 14,000 | — | — |
| 2018-09-24 | $31.68 | $31.68 | 6,100 | — | — |
| 2018-09-21 | $33.14 | $33.14 | 38,800 | — | — |
| 2018-09-20 | $31.99 | $31.99 | 18,500 | — | — |
| 2018-09-19 | $31.51 | $31.51 | 16,100 | — | — |
| 2018-09-18 | $31.17 | $31.17 | 6,700 | — | — |
| 2018-09-17 | $31.42 | $31.42 | 3,700 | — | — |
| 2018-09-14 | $31.45 | $31.45 | 8,400 | — | — |
| 2018-09-13 | $31.64 | $31.64 | 6,000 | — | — |
| 2018-09-12 | $31.86 | $31.86 | 13,800 | — | — |
| 2018-09-11 | $32.20 | $32.20 | 15,800 | — | — |
| 2018-09-10 | $32.48 | $32.48 | 5,200 | — | — |
| 2018-09-07 | $32.60 | $32.60 | 8,300 | — | — |
| 2018-09-06 | $32.58 | $32.58 | 3,500 | — | — |
| 2018-09-05 | $32.65 | $32.65 | 7,400 | — | — |
| 2018-09-04 | $32.76 | $32.76 | 8,100 | — | — |
| 2018-08-31 | $32.90 | $32.90 | 3,000 | — | — |
| 2018-08-30 | $32.85 | $32.85 | 4,000 | — | — |
| 2018-08-29 | $33.14 | $33.14 | 7,300 | — | — |
| 2018-08-28 | $33.26 | $33.26 | 4,900 | — | — |
| 2018-08-27 | $33.02 | $33.02 | 5,100 | — | — |
| 2018-08-24 | $33.27 | $33.27 | 12,200 | — | — |
| 2018-08-23 | $33.40 | $33.40 | 6,000 | — | — |
| 2018-08-22 | $33.58 | $33.58 | 5,700 | — | — |
| 2018-08-21 | $33.33 | $33.33 | 7,800 | — | — |
| 2018-08-20 | $33.38 | $33.38 | 6,100 | — | — |
| 2018-08-17 | $33.13 | $33.13 | 5,800 | — | — |
| 2018-08-16 | $33.38 | $33.38 | 3,500 | — | — |
| 2018-08-15 | $33.39 | $33.39 | 1,900 | — | — |
| 2018-08-14 | $33.22 | $33.22 | 10,500 | — | — |
| 2018-08-13 | $33.10 | $33.10 | 3,900 | — | — |
| 2018-08-10 | $33.42 | $33.42 | 6,900 | — | — |
| 2018-08-09 | $33.45 | $33.45 | 2,400 | — | — |
| 2018-08-08 | $33.47 | $33.47 | 6,900 | — | — |
| 2018-08-07 | $33.40 | $33.40 | 11,000 | — | — |
| 2018-08-06 | $33.40 | $33.40 | 9,900 | — | — |
| 2018-08-03 | $33.60 | $33.60 | 5,200 | — | — |
| 2018-08-02 | $34.00 | $34.00 | 7,100 | — | — |
| 2018-08-01 | $33.83 | $33.83 | 14,400 | — | — |
| 2018-07-31 | $33.91 | $33.91 | 8,600 | — | — |
| 2018-07-30 | $33.96 | $33.96 | 9,200 | — | — |
| 2018-07-27 | $33.75 | $33.75 | 16,400 | — | — |
| 2018-07-26 | $34.97 | $34.97 | 9,600 | — | — |
| 2018-07-25 | $34.61 | $34.61 | 4,600 | — | — |
| 2018-07-24 | $35.05 | $35.05 | 10,000 | — | — |
| 2018-07-23 | $34.77 | $34.77 | 17,800 | — | — |
| 2018-07-20 | $34.41 | $34.41 | 3,100 | — | — |
| 2018-07-19 | $34.47 | $34.47 | 6,100 | — | — |
| 2018-07-18 | $34.54 | $34.54 | 11,000 | — | — |
| 2018-07-17 | $34.40 | $34.40 | 11,800 | — | — |
| 2018-07-16 | $34.70 | $34.70 | 19,300 | — | — |
| 2018-07-13 | $34.65 | $34.65 | 41,200 | — | — |
| 2018-07-12 | $35.26 | $35.26 | 5,700 | — | — |
| 2018-07-11 | $35.27 | $35.27 | 34,900 | — | — |
| 2018-07-10 | $35.30 | $35.30 | 20,400 | — | — |
| 2018-07-09 | $35.34 | $35.34 | 31,400 | — | — |
| 2018-07-06 | $35.05 | $35.05 | 30,400 | — | — |
| 2018-07-05 | $34.99 | $34.99 | 28,300 | — | — |
| 2018-07-03 | $34.79 | $34.79 | 17,400 | — | — |
| 2018-07-02 | $33.99 | $33.99 | 26,600 | — | — |
| 2018-06-29 | $33.25 | $33.25 | 13,700 | — | — |
| 2018-06-28 | $33.32 | $33.32 | 13,800 | — | — |
| 2018-06-27 | $32.94 | $32.94 | 23,600 | — | — |
| 2018-06-26 | $32.99 | $32.99 | 14,600 | — | — |
| 2018-06-25 | $33.09 | $33.09 | 20,700 | — | — |
| 2018-06-22 | $32.89 | $32.89 | 622,400 | — | — |
| 2018-06-21 | $32.56 | $32.56 | 37,800 | — | — |
| 2018-06-20 | $32.74 | $32.74 | 27,100 | — | — |
| 2018-06-19 | $32.63 | $32.63 | 87,100 | — | — |
| 2018-06-18 | $32.61 | $32.61 | 19,700 | — | — |
| 2018-06-15 | $32.70 | $32.70 | 45,800 | — | — |
| 2018-06-14 | $32.65 | $32.65 | 6,500 | — | — |
| 2018-06-13 | $32.44 | $32.44 | 11,900 | — | — |
| 2018-06-12 | $32.56 | $32.56 | 13,100 | — | — |
| 2018-06-11 | $32.68 | $32.68 | 14,400 | — | — |
| 2018-06-08 | $32.60 | $32.60 | 12,300 | — | — |
| 2018-06-07 | $32.85 | $32.85 | 13,800 | — | — |
| 2018-06-06 | $32.92 | $32.92 | 49,800 | — | — |
| 2018-06-05 | $32.95 | $32.95 | 4,300 | — | — |
| 2018-06-04 | $32.95 | $32.95 | 20,200 | — | — |
| 2018-06-01 | $33.00 | $33.00 | 5,700 | — | — |
| 2018-05-31 | $32.84 | $32.84 | 8,000 | — | — |
| 2018-05-30 | $32.69 | $32.69 | 17,900 | — | — |
| 2018-05-29 | $33.00 | $33.00 | 11,600 | — | — |
| 2018-05-25 | $33.01 | $33.01 | 8,500 | — | — |
| 2018-05-24 | $33.00 | $33.00 | 6,800 | — | — |
| 2018-05-23 | $33.25 | $33.25 | 19,500 | — | — |
| 2018-05-22 | $33.25 | $33.25 | 5,800 | — | — |
| 2018-05-21 | $33.01 | $33.01 | 11,800 | — | — |
| 2018-05-18 | $33.43 | $33.43 | 7,900 | — | — |
| 2018-05-17 | $33.11 | $33.11 | 2,400 | — | — |
| 2018-05-16 | $33.40 | $33.40 | 9,700 | — | — |
| 2018-05-15 | $33.49 | $33.49 | 5,600 | — | — |
| 2018-05-14 | $33.27 | $33.27 | 4,200 | — | — |
| 2018-05-11 | $33.60 | $33.60 | 3,900 | — | — |
| 2018-05-10 | $33.69 | $33.69 | 4,700 | — | — |
| 2018-05-09 | $33.53 | $33.52 | 15,000 | — | — |
| 2018-05-08 | $33.50 | $33.50 | 23,700 | — | — |
| 2018-05-07 | $33.50 | $33.50 | 3,200 | — | — |
| 2018-05-04 | $33.62 | $33.61 | 3,400 | — | — |
| 2018-05-03 | $33.63 | $33.63 | 2,400 | — | — |
| 2018-05-02 | $33.27 | $33.27 | 7,300 | — | — |
| 2018-05-01 | $33.54 | $33.54 | 31,200 | — | — |
| 2018-04-30 | $33.22 | $33.22 | 19,100 | — | — |
| 2018-04-27 | $33.40 | $33.40 | 25,800 | — | — |
| 2018-04-26 | $33.85 | $33.85 | 16,700 | — | — |
| 2018-04-25 | $33.55 | $33.55 | 7,600 | — | — |
| 2018-04-24 | $34.34 | $34.34 | 24,400 | — | — |
| 2018-04-23 | $34.35 | $34.35 | 12,200 | — | — |
| 2018-04-20 | $34.45 | $34.45 | 6,600 | — | — |
| 2018-04-19 | $34.25 | $34.25 | 5,300 | — | — |
| 2018-04-18 | $34.10 | $34.10 | 4,000 | — | — |
| 2018-04-17 | $34.49 | $34.49 | 4,600 | — | — |
| 2018-04-16 | $34.02 | $34.02 | 1,300 | — | — |
| 2018-04-13 | $34.45 | $34.45 | 2,300 | — | — |
| 2018-04-12 | $33.90 | $33.90 | 2,700 | — | — |
| 2018-04-11 | $33.85 | $33.85 | 10,100 | — | — |
| 2018-04-10 | $34.49 | $34.49 | 8,800 | — | — |
| 2018-04-09 | $34.31 | $34.31 | 16,700 | — | — |
| 2018-04-06 | $34.50 | $34.50 | 8,400 | — | — |
| 2018-04-05 | $34.76 | $34.76 | 8,100 | — | — |
| 2018-04-04 | $34.49 | $34.49 | 6,000 | — | — |
| 2018-04-03 | $34.02 | $34.02 | 7,900 | — | — |
| 2018-04-02 | $34.45 | $34.45 | 7,400 | — | — |
| 2018-03-29 | $34.50 | $34.50 | 3,500 | — | — |
| 2018-03-28 | $33.47 | $33.47 | 3,200 | — | — |
| 2018-03-27 | $34.10 | $34.10 | 16,300 | — | — |
| 2018-03-26 | $33.75 | $33.75 | 22,000 | — | — |
| 2018-03-23 | $34.00 | $34.00 | 13,300 | — | — |
| 2018-03-22 | $33.76 | $33.76 | 9,200 | — | — |
| 2018-03-21 | $34.57 | $34.57 | 9,700 | — | — |
| 2018-03-20 | $33.76 | $33.76 | 8,600 | — | — |
| 2018-03-19 | $33.00 | $33.00 | 12,900 | — | — |
| 2018-03-16 | $32.95 | $32.95 | 29,600 | — | — |
| 2018-03-15 | $32.80 | $32.80 | 3,600 | — | — |
| 2018-03-14 | $32.34 | $32.34 | 4,000 | — | — |
| 2018-03-13 | $32.92 | $32.92 | 2,900 | — | — |
| 2018-03-12 | $32.78 | $32.78 | 8,300 | — | — |
| 2018-03-09 | $32.84 | $32.84 | 22,200 | — | — |
| 2018-03-08 | $32.74 | $32.73 | 10,200 | — | — |
| 2018-03-07 | $32.75 | $32.75 | 21,500 | — | — |
| 2018-03-06 | $32.30 | $32.30 | 19,900 | — | — |
| 2018-03-05 | $32.75 | $32.75 | 3,500 | — | — |
| 2018-03-02 | $32.81 | $32.81 | 17,900 | — | — |
| 2018-03-01 | $32.90 | $32.90 | 11,000 | — | — |
| 2018-02-28 | $32.53 | $32.53 | 9,100 | — | — |
| 2018-02-27 | $32.46 | $32.46 | 10,600 | — | — |
| 2018-02-26 | $32.60 | $32.60 | 3,500 | — | — |
| 2018-02-23 | $32.60 | $32.60 | 13,800 | — | — |
| 2018-02-22 | $32.50 | $32.50 | 3,600 | — | — |
| 2018-02-21 | $32.60 | $32.60 | 5,200 | — | — |
| 2018-02-20 | $32.23 | $32.23 | 7,400 | — | — |
| 2018-02-16 | $32.71 | $32.71 | 19,600 | — | — |
| 2018-02-15 | $32.56 | $32.56 | 26,100 | — | — |
| 2018-02-14 | $32.40 | $32.40 | 15,100 | — | — |
| 2018-02-13 | $32.44 | $32.44 | 16,600 | — | — |
| 2018-02-12 | $31.64 | $31.64 | 59,400 | — | — |
| 2018-02-09 | $32.00 | $32.00 | 31,500 | — | — |
| 2018-02-08 | $31.85 | $31.85 | 11,400 | — | — |
| 2018-02-07 | $32.00 | $32.00 | 20,700 | — | — |
| 2018-02-06 | $32.70 | $32.70 | 21,100 | — | — |
| 2018-02-05 | $32.07 | $32.07 | 5,800 | — | — |
| 2018-02-02 | $32.49 | $32.49 | 12,500 | — | — |
| 2018-02-01 | $32.51 | $32.51 | 12,700 | — | — |
| 2018-01-31 | $32.80 | $32.80 | 5,200 | — | — |
| 2018-01-30 | $32.80 | $32.80 | 1,900 | — | — |
| 2018-01-29 | $32.76 | $32.76 | 10,800 | — | — |
| 2018-01-26 | $32.90 | $32.90 | 13,400 | — | — |
| 2018-01-25 | $32.75 | $32.75 | 2,600 | — | — |
| 2018-01-24 | $32.85 | $32.85 | 8,900 | — | — |
| 2018-01-23 | $32.71 | $32.71 | 3,600 | — | — |
| 2018-01-22 | $32.75 | $32.75 | 5,500 | — | — |
| 2018-01-19 | $32.51 | $32.51 | 7,300 | — | — |
| 2018-01-18 | $32.87 | $32.87 | 21,700 | — | — |
| 2018-01-17 | $32.96 | $32.96 | 1,500 | — | — |
| 2018-01-16 | $33.39 | $33.39 | 1,700 | — | — |
| 2018-01-12 | $32.97 | $32.97 | 12,600 | — | — |
| 2018-01-11 | $33.00 | $33.00 | 9,600 | — | — |
| 2018-01-10 | $33.00 | $33.00 | 19,700 | — | — |
| 2018-01-09 | $32.97 | $32.97 | 13,700 | — | — |
| 2018-01-08 | $32.80 | $32.80 | 3,800 | — | — |
| 2018-01-05 | $33.04 | $33.04 | 3,700 | — | — |
| 2018-01-04 | $33.22 | $33.22 | 5,100 | — | — |
| 2018-01-03 | $33.65 | $33.65 | 9,800 | — | — |
| 2018-01-02 | $33.97 | $33.97 | 10,400 | — | — |