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
- 2007-02-06 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 | $25.00 | $25.00 | 532,750 | — | — |
| 2018-12-28 | $24.79 | $24.79 | 478,250 | — | — |
| 2018-12-27 | $23.70 | $23.70 | 296,125 | — | — |
| 2018-12-26 | $23.12 | $23.12 | 269,875 | — | — |
| 2018-12-24 | $22.19 | $22.19 | 134,000 | — | — |
| 2018-12-21 | $22.62 | $22.62 | 1,841,250 | — | — |
| 2018-12-20 | $23.18 | $23.18 | 347,250 | — | — |
| 2018-12-19 | $23.90 | $23.90 | 425,250 | — | — |
| 2018-12-18 | $23.58 | $23.58 | 317,250 | — | — |
| 2018-12-17 | $23.28 | $23.28 | 394,500 | — | — |
| 2018-12-14 | $24.01 | $24.01 | 257,375 | — | — |
| 2018-12-13 | $24.85 | $24.85 | 376,250 | — | — |
| 2018-12-12 | $24.75 | $24.75 | 292,250 | — | — |
| 2018-12-11 | $24.94 | $24.94 | 360,250 | — | — |
| 2018-12-10 | $24.74 | $24.74 | 538,125 | — | — |
| 2018-12-07 | $24.20 | $24.20 | 395,625 | — | — |
| 2018-12-06 | $24.06 | $24.06 | 703,125 | — | — |
| 2018-12-04 | $24.43 | $24.43 | 665,375 | — | — |
| 2018-12-03 | $25.31 | $25.31 | 533,250 | — | — |
| 2018-11-30 | $24.88 | $24.88 | 650,250 | — | — |
| 2018-11-29 | $24.06 | $24.06 | 395,000 | — | — |
| 2018-11-28 | $23.40 | $23.40 | 1,127,000 | — | — |
| 2018-11-27 | $22.28 | $22.28 | 228,125 | — | — |
| 2018-11-26 | $22.62 | $22.62 | 204,625 | — | — |
| 2018-11-23 | $22.67 | $22.67 | 135,875 | — | — |
| 2018-11-21 | $22.48 | $22.48 | 134,000 | — | — |
| 2018-11-20 | $22.42 | $22.42 | 158,625 | — | — |
| 2018-11-19 | $22.78 | $22.78 | 171,375 | — | — |
| 2018-11-16 | $22.89 | $22.89 | 293,375 | — | — |
| 2018-11-15 | $22.89 | $22.89 | 399,250 | — | — |
| 2018-11-14 | $22.74 | $22.74 | 274,625 | — | — |
| 2018-11-13 | $23.17 | $23.17 | 205,750 | — | — |
| 2018-11-12 | $23.42 | $23.42 | 183,500 | — | — |
| 2018-11-09 | $23.08 | $23.08 | 184,375 | — | — |
| 2018-11-08 | $23.38 | $23.38 | 150,250 | — | — |
| 2018-11-07 | $23.50 | $23.50 | 273,250 | — | — |
| 2018-11-06 | $23.61 | $23.61 | 274,750 | — | — |
| 2018-11-05 | $23.18 | $23.18 | 270,250 | — | — |
| 2018-11-02 | $23.61 | $23.61 | 185,250 | — | — |
| 2018-11-01 | $24.06 | $24.06 | 293,500 | — | — |
| 2018-10-31 | $23.72 | $23.72 | 305,250 | — | — |
| 2018-10-30 | $23.85 | $23.85 | 284,125 | — | — |
| 2018-10-29 | $22.97 | $22.97 | 233,625 | — | — |
| 2018-10-26 | $22.51 | $22.51 | 171,000 | — | — |
| 2018-10-25 | $23.34 | $23.34 | 154,750 | — | — |
| 2018-10-24 | $23.14 | $23.14 | 233,375 | — | — |
| 2018-10-23 | $23.46 | $23.46 | 282,875 | — | — |
| 2018-10-22 | $23.52 | $23.52 | 185,000 | — | — |
| 2018-10-19 | $23.95 | $23.95 | 163,625 | — | — |
| 2018-10-18 | $24.13 | $24.13 | 172,500 | — | — |
| 2018-10-17 | $24.68 | $24.68 | 307,750 | — | — |
| 2018-10-16 | $24.73 | $24.73 | 220,625 | — | — |
| 2018-10-15 | $24.36 | $24.36 | 216,250 | — | — |
| 2018-10-12 | $23.85 | $23.85 | 292,875 | — | — |
| 2018-10-11 | $24.96 | $24.96 | 364,875 | — | — |
| 2018-10-10 | $25.12 | $25.12 | 410,250 | — | — |
| 2018-10-09 | $25.62 | $25.62 | 275,750 | — | — |
| 2018-10-08 | $26.05 | $26.05 | 205,625 | — | — |
| 2018-10-05 | $25.77 | $25.77 | 314,625 | — | — |
| 2018-10-04 | $25.78 | $25.78 | 215,500 | — | — |
| 2018-10-03 | $26.11 | $26.11 | 184,125 | — | — |
| 2018-10-02 | $26.36 | $26.36 | 239,250 | — | — |
| 2018-10-01 | $26.43 | $26.43 | 464,875 | — | — |
| 2018-09-28 | $26.51 | $26.51 | 920,250 | — | — |
| 2018-09-27 | $26.76 | $26.76 | 263,125 | — | — |
| 2018-09-26 | $27.12 | $27.12 | 364,750 | — | — |
| 2018-09-25 | $27.33 | $27.33 | 329,875 | — | — |
| 2018-09-24 | $28.27 | $28.27 | 287,000 | — | — |
| 2018-09-21 | $28.79 | $28.79 | 1,070,000 | — | — |
| 2018-09-20 | $28.93 | $28.93 | 255,125 | — | — |
| 2018-09-19 | $28.71 | $28.71 | 342,500 | — | — |
| 2018-09-18 | $28.86 | $28.86 | 386,375 | — | — |
| 2018-09-17 | $29.33 | $29.33 | 221,250 | — | — |
| 2018-09-14 | $29.45 | $29.45 | 262,500 | — | — |
| 2018-09-13 | $29.24 | $29.24 | 352,750 | — | — |
| 2018-09-12 | $29.54 | $29.54 | 366,750 | — | — |
| 2018-09-11 | $29.87 | $29.87 | 401,375 | — | — |
| 2018-09-10 | $29.78 | $29.78 | 361,125 | — | — |
| 2018-09-07 | $29.52 | $29.52 | 1,257,125 | — | — |
| 2018-09-06 | $29.68 | $29.68 | 744,625 | — | — |
| 2018-09-05 | $29.70 | $29.70 | 596,000 | — | — |
| 2018-09-04 | $29.05 | $29.05 | 218,375 | — | — |
| 2018-08-31 | $29.06 | $29.06 | 391,625 | — | — |
| 2018-08-30 | $28.94 | $28.94 | 330,875 | — | — |
| 2018-08-29 | $28.82 | $28.82 | 238,500 | — | — |
| 2018-08-28 | $28.90 | $28.90 | 321,125 | — | — |
| 2018-08-27 | $29.11 | $29.11 | 415,000 | — | — |
| 2018-08-24 | $28.98 | $28.98 | 253,750 | — | — |
| 2018-08-23 | $28.93 | $28.93 | 320,750 | — | — |
| 2018-08-22 | $28.99 | $28.99 | 285,250 | — | — |
| 2018-08-21 | $29.06 | $29.06 | 416,750 | — | — |
| 2018-08-20 | $29.23 | $29.23 | 341,875 | — | — |
| 2018-08-17 | $28.89 | $28.89 | 470,875 | — | — |
| 2018-08-16 | $28.87 | $28.87 | 506,625 | — | — |
| 2018-08-15 | $28.75 | $28.75 | 810,625 | — | — |
| 2018-08-14 | $29.02 | $29.02 | 486,750 | — | — |
| 2018-08-13 | $29.51 | $29.51 | 782,250 | — | — |
| 2018-08-10 | $29.26 | $29.26 | 1,452,250 | — | — |
| 2018-08-09 | $29.26 | $29.26 | 5,682,250 | — | — |
| 2018-08-08 | $30.32 | $30.32 | 750,375 | — | — |
| 2018-08-07 | $31.26 | $31.26 | 473,500 | — | — |
| 2018-08-06 | $32.31 | $32.31 | 244,250 | — | — |
| 2018-08-03 | $32.22 | $32.22 | 371,000 | — | — |
| 2018-08-02 | $31.84 | $31.84 | 605,750 | — | — |
| 2018-08-01 | $32.22 | $32.22 | 261,375 | — | — |
| 2018-07-31 | $32.10 | $32.10 | 199,000 | — | — |
| 2018-07-30 | $31.74 | $31.74 | 140,500 | — | — |
| 2018-07-27 | $31.69 | $31.69 | 205,625 | — | — |
| 2018-07-26 | $31.90 | $31.90 | 107,625 | — | — |
| 2018-07-25 | $31.64 | $31.64 | 117,875 | — | — |
| 2018-07-24 | $31.68 | $31.68 | 110,375 | — | — |
| 2018-07-23 | $32.17 | $32.17 | 80,875 | — | — |
| 2018-07-20 | $32.57 | $32.57 | 106,000 | — | — |
| 2018-07-19 | $32.73 | $32.73 | 174,625 | — | — |
| 2018-07-18 | $32.26 | $32.26 | 137,000 | — | — |
| 2018-07-17 | $32.42 | $32.42 | 139,375 | — | — |
| 2018-07-16 | $32.02 | $32.02 | 93,000 | — | — |
| 2018-07-13 | $32.54 | $32.54 | 87,000 | — | — |
| 2018-07-12 | $32.51 | $32.51 | 117,625 | — | — |
| 2018-07-11 | $32.44 | $32.44 | 110,500 | — | — |
| 2018-07-10 | $32.56 | $32.56 | 200,125 | — | — |
| 2018-07-09 | $32.22 | $32.22 | 293,875 | — | — |
| 2018-07-06 | $33.38 | $33.38 | 183,500 | — | — |
| 2018-07-05 | $33.28 | $33.28 | 117,500 | — | — |
| 2018-07-03 | $33.22 | $33.22 | 233,000 | — | — |
| 2018-07-02 | $32.58 | $32.58 | 325,750 | — | — |
| 2018-06-29 | $32.38 | $32.38 | 198,000 | — | — |
| 2018-06-28 | $31.95 | $31.95 | 174,625 | — | — |
| 2018-06-27 | $31.52 | $31.52 | 247,875 | — | — |
| 2018-06-26 | $31.58 | $31.58 | 448,875 | — | — |
| 2018-06-25 | $30.98 | $30.98 | 177,750 | — | — |
| 2018-06-22 | $30.83 | $30.83 | 1,224,000 | — | — |
| 2018-06-21 | $31.18 | $31.18 | 468,375 | — | — |
| 2018-06-20 | $31.78 | $31.78 | 1,130,375 | — | — |
| 2018-06-19 | $33.00 | $33.00 | 303,125 | — | — |
| 2018-06-18 | $33.02 | $33.02 | 153,125 | — | — |
| 2018-06-15 | $33.04 | $33.04 | 370,250 | — | — |
| 2018-06-14 | $32.98 | $32.98 | 185,875 | — | — |
| 2018-06-13 | $32.49 | $32.49 | 124,125 | — | — |
| 2018-06-12 | $32.70 | $32.70 | 198,250 | — | — |
| 2018-06-11 | $32.65 | $32.65 | 298,000 | — | — |
| 2018-06-08 | $31.89 | $31.89 | 129,125 | — | — |
| 2018-06-07 | $31.36 | $31.36 | 101,250 | — | — |
| 2018-06-06 | $31.17 | $31.17 | 161,125 | — | — |
| 2018-06-05 | $30.86 | $30.86 | 364,875 | — | — |
| 2018-06-04 | $30.78 | $30.78 | 167,375 | — | — |
| 2018-06-01 | $30.25 | $30.25 | 183,125 | — | — |
| 2018-05-31 | $30.41 | $30.41 | 289,875 | — | — |
| 2018-05-30 | $31.15 | $31.15 | 460,125 | — | — |
| 2018-05-29 | $30.82 | $30.82 | 204,875 | — | — |
| 2018-05-25 | $30.88 | $30.88 | 306,875 | — | — |
| 2018-05-24 | $30.62 | $30.62 | 372,750 | — | — |
| 2018-05-23 | $30.34 | $30.34 | 231,000 | — | — |
| 2018-05-22 | $30.20 | $30.20 | 148,750 | — | — |
| 2018-05-21 | $30.54 | $30.54 | 138,375 | — | — |
| 2018-05-18 | $30.84 | $30.84 | 334,750 | — | — |
| 2018-05-17 | $30.48 | $30.48 | 194,625 | — | — |
| 2018-05-16 | $30.14 | $30.14 | 368,750 | — | — |
| 2018-05-15 | $30.17 | $30.17 | 312,125 | — | — |
| 2018-05-14 | $30.01 | $30.01 | 171,250 | — | — |
| 2018-05-11 | $30.15 | $30.15 | 266,250 | — | — |
| 2018-05-10 | $29.17 | $29.17 | 212,875 | — | — |
| 2018-05-09 | $28.94 | $28.94 | 225,125 | — | — |
| 2018-05-08 | $29.46 | $29.46 | 654,375 | — | — |
| 2018-05-07 | $27.35 | $27.35 | 144,250 | — | — |
| 2018-05-04 | $27.46 | $27.46 | 156,000 | — | — |
| 2018-05-03 | $27.30 | $27.30 | 168,500 | — | — |
| 2018-05-02 | $27.61 | $27.61 | 178,875 | — | — |
| 2018-05-01 | $28.39 | $28.39 | 137,000 | — | — |
| 2018-04-30 | $28.40 | $28.40 | 144,875 | — | — |
| 2018-04-27 | $28.64 | $28.64 | 165,625 | — | — |
| 2018-04-26 | $28.88 | $28.88 | 348,000 | — | — |
| 2018-04-25 | $29.50 | $29.50 | 186,375 | — | — |
| 2018-04-24 | $29.62 | $29.62 | 169,625 | — | — |
| 2018-04-23 | $29.79 | $29.79 | 164,625 | — | — |
| 2018-04-20 | $30.24 | $30.24 | 249,375 | — | — |
| 2018-04-19 | $30.99 | $30.99 | 156,125 | — | — |
| 2018-04-18 | $31.45 | $31.45 | 243,625 | — | — |
| 2018-04-17 | $31.75 | $31.75 | 213,125 | — | — |
| 2018-04-16 | $31.23 | $31.23 | 141,500 | — | — |
| 2018-04-13 | $30.69 | $30.69 | 159,000 | — | — |
| 2018-04-12 | $30.62 | $30.62 | 297,250 | — | — |
| 2018-04-11 | $30.96 | $30.96 | 185,750 | — | — |
| 2018-04-10 | $31.40 | $31.40 | 144,750 | — | — |
| 2018-04-09 | $31.25 | $31.25 | 171,250 | — | — |
| 2018-04-06 | $31.23 | $31.23 | 197,000 | — | — |
| 2018-04-05 | $31.61 | $31.61 | 163,125 | — | — |
| 2018-04-04 | $31.27 | $31.27 | 200,250 | — | — |
| 2018-04-03 | $31.15 | $31.15 | 196,375 | — | — |
| 2018-04-02 | $30.80 | $30.80 | 149,250 | — | — |
| 2018-03-29 | $31.69 | $31.69 | 258,500 | — | — |
| 2018-03-28 | $30.54 | $30.54 | 316,000 | — | — |
| 2018-03-27 | $30.78 | $30.78 | 233,875 | — | — |
| 2018-03-26 | $31.07 | $31.07 | 601,125 | — | — |
| 2018-03-23 | $30.86 | $30.86 | 354,125 | — | — |
| 2018-03-22 | $30.90 | $30.90 | 253,000 | — | — |
| 2018-03-21 | $31.30 | $31.30 | 200,875 | — | — |
| 2018-03-20 | $31.59 | $31.59 | 232,500 | — | — |
| 2018-03-19 | $31.70 | $31.70 | 214,250 | — | — |
| 2018-03-16 | $31.63 | $31.63 | 620,625 | — | — |
| 2018-03-15 | $30.91 | $30.91 | 314,125 | — | — |
| 2018-03-14 | $30.84 | $30.84 | 246,625 | — | — |
| 2018-03-13 | $30.88 | $30.88 | 235,750 | — | — |
| 2018-03-12 | $30.87 | $30.87 | 238,000 | — | — |
| 2018-03-09 | $30.37 | $30.37 | 153,625 | — | — |
| 2018-03-08 | $30.47 | $30.47 | 229,625 | — | — |
| 2018-03-07 | $30.94 | $30.94 | 371,250 | — | — |
| 2018-03-06 | $30.54 | $30.54 | 335,625 | — | — |
| 2018-03-05 | $30.28 | $30.28 | 225,125 | — | — |
| 2018-03-02 | $29.93 | $29.93 | 339,875 | — | — |
| 2018-03-01 | $28.48 | $28.48 | 303,750 | — | — |
| 2018-02-28 | $28.99 | $28.99 | 373,875 | — | — |
| 2018-02-27 | $29.74 | $29.74 | 295,000 | — | — |
| 2018-02-26 | $30.18 | $30.18 | 146,500 | — | — |
| 2018-02-23 | $30.30 | $30.30 | 209,625 | — | — |
| 2018-02-22 | $29.98 | $29.98 | 309,125 | — | — |
| 2018-02-21 | $30.11 | $30.11 | 225,000 | — | — |
| 2018-02-20 | $30.03 | $30.03 | 224,625 | — | — |
| 2018-02-16 | $29.89 | $29.89 | 313,375 | — | — |
| 2018-02-15 | $29.94 | $29.94 | 184,625 | — | — |
| 2018-02-14 | $30.00 | $30.00 | 269,875 | — | — |
| 2018-02-13 | $29.55 | $29.55 | 309,125 | — | — |
| 2018-02-12 | $29.71 | $29.71 | 263,625 | — | — |
| 2018-02-09 | $29.47 | $29.47 | 512,875 | — | — |
| 2018-02-08 | $30.36 | $30.36 | 857,875 | — | — |
| 2018-02-07 | $28.01 | $28.01 | 220,125 | — | — |
| 2018-02-06 | $28.18 | $28.18 | 252,625 | — | — |
| 2018-02-05 | $28.04 | $28.04 | 295,250 | — | — |
| 2018-02-02 | $29.36 | $29.36 | 342,375 | — | — |
| 2018-02-01 | $30.03 | $30.03 | 380,500 | — | — |
| 2018-01-31 | $30.18 | $30.18 | 160,875 | — | — |
| 2018-01-30 | $30.48 | $30.48 | 365,375 | — | — |
| 2018-01-29 | $31.13 | $31.13 | 190,875 | — | — |
| 2018-01-26 | $31.70 | $31.70 | 162,875 | — | — |
| 2018-01-25 | $31.90 | $31.90 | 464,000 | — | — |
| 2018-01-24 | $31.10 | $31.10 | 301,625 | — | — |
| 2018-01-23 | $31.62 | $31.62 | 351,500 | — | — |
| 2018-01-22 | $29.46 | $29.46 | 202,000 | — | — |
| 2018-01-19 | $29.36 | $29.36 | 140,875 | — | — |
| 2018-01-18 | $28.94 | $28.94 | 101,250 | — | — |
| 2018-01-17 | $29.27 | $29.27 | 260,000 | — | — |
| 2018-01-16 | $28.45 | $28.45 | 230,125 | — | — |
| 2018-01-12 | $28.51 | $28.51 | 166,125 | — | — |
| 2018-01-11 | $28.78 | $28.78 | 372,875 | — | — |
| 2018-01-10 | $28.30 | $28.30 | 261,500 | — | — |
| 2018-01-09 | $28.92 | $28.92 | 214,250 | — | — |
| 2018-01-08 | $29.02 | $29.02 | 196,375 | — | — |
| 2018-01-05 | $28.58 | $28.58 | 219,250 | — | — |
| 2018-01-04 | $29.46 | $29.46 | 115,625 | — | — |
| 2018-01-03 | $29.78 | $29.78 | 312,250 | — | — |
| 2018-01-02 | $29.94 | $29.94 | 360,500 | — | — |