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
- 2002-11-01 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 | $22.09 | $22.09 | 152,400 | — | — |
| 2018-12-28 | $22.12 | $22.12 | 155,700 | — | — |
| 2018-12-27 | $22.18 | $22.18 | 126,800 | — | — |
| 2018-12-26 | $21.94 | $21.94 | 128,500 | — | — |
| 2018-12-24 | $20.64 | $20.64 | 97,500 | — | — |
| 2018-12-21 | $20.79 | $20.79 | 851,200 | — | — |
| 2018-12-20 | $21.01 | $21.01 | 151,600 | — | — |
| 2018-12-19 | $21.25 | $21.25 | 185,400 | — | — |
| 2018-12-18 | $22.52 | $22.52 | 141,400 | — | — |
| 2018-12-17 | $22.14 | $22.14 | 198,400 | — | — |
| 2018-12-14 | $22.51 | $22.51 | 136,500 | — | — |
| 2018-12-13 | $23.18 | $23.18 | 102,800 | — | — |
| 2018-12-12 | $23.39 | $23.39 | 224,800 | — | — |
| 2018-12-11 | $23.30 | $23.30 | 99,800 | — | — |
| 2018-12-10 | $23.41 | $23.41 | 182,700 | — | — |
| 2018-12-07 | $23.79 | $23.79 | 154,300 | — | — |
| 2018-12-06 | $25.12 | $25.12 | 125,800 | — | — |
| 2018-12-04 | $25.08 | $25.08 | 104,000 | — | — |
| 2018-12-03 | $26.58 | $26.58 | 151,900 | — | — |
| 2018-11-30 | $25.99 | $25.99 | 137,900 | — | — |
| 2018-11-29 | $26.04 | $26.04 | 138,200 | — | — |
| 2018-11-28 | $26.60 | $26.60 | 82,600 | — | — |
| 2018-11-27 | $26.24 | $26.24 | 82,300 | — | — |
| 2018-11-26 | $26.28 | $26.28 | 105,000 | — | — |
| 2018-11-23 | $25.94 | $25.94 | 34,600 | — | — |
| 2018-11-21 | $25.80 | $25.80 | 92,600 | — | — |
| 2018-11-20 | $25.65 | $25.65 | 187,000 | — | — |
| 2018-11-19 | $26.17 | $26.17 | 136,700 | — | — |
| 2018-11-16 | $27.26 | $27.26 | 224,700 | — | — |
| 2018-11-15 | $26.77 | $26.77 | 202,800 | — | — |
| 2018-11-14 | $25.78 | $25.78 | 216,100 | — | — |
| 2018-11-13 | $25.64 | $25.64 | 199,400 | — | — |
| 2018-11-12 | $25.44 | $25.44 | 165,900 | — | — |
| 2018-11-09 | $26.69 | $26.69 | 204,400 | — | — |
| 2018-11-08 | $29.35 | $29.35 | 361,600 | — | — |
| 2018-11-07 | $25.48 | $25.48 | 156,700 | — | — |
| 2018-11-06 | $25.98 | $25.98 | 115,600 | — | — |
| 2018-11-05 | $25.61 | $25.61 | 105,400 | — | — |
| 2018-11-02 | $26.41 | $26.41 | 150,500 | — | — |
| 2018-11-01 | $26.00 | $26.00 | 151,600 | — | — |
| 2018-10-31 | $24.64 | $24.64 | 182,500 | — | — |
| 2018-10-30 | $24.05 | $24.05 | 116,700 | — | — |
| 2018-10-29 | $23.41 | $23.41 | 97,500 | — | — |
| 2018-10-26 | $23.64 | $23.64 | 143,100 | — | — |
| 2018-10-25 | $24.09 | $24.09 | 163,700 | — | — |
| 2018-10-24 | $23.73 | $23.73 | 160,400 | — | — |
| 2018-10-23 | $26.13 | $26.13 | 177,100 | — | — |
| 2018-10-22 | $25.67 | $25.67 | 129,900 | — | — |
| 2018-10-19 | $25.87 | $25.87 | 94,100 | — | — |
| 2018-10-18 | $26.18 | $26.18 | 68,900 | — | — |
| 2018-10-17 | $27.01 | $27.01 | 84,200 | — | — |
| 2018-10-16 | $27.36 | $27.36 | 160,200 | — | — |
| 2018-10-15 | $24.96 | $24.96 | 94,600 | — | — |
| 2018-10-12 | $24.79 | $24.79 | 114,000 | — | — |
| 2018-10-11 | $24.66 | $24.66 | 163,600 | — | — |
| 2018-10-10 | $24.81 | $24.81 | 152,700 | — | — |
| 2018-10-09 | $25.74 | $25.74 | 124,000 | — | — |
| 2018-10-08 | $25.15 | $25.15 | 132,000 | — | — |
| 2018-10-05 | $25.96 | $25.96 | 193,200 | — | — |
| 2018-10-04 | $27.48 | $27.48 | 89,500 | — | — |
| 2018-10-03 | $28.55 | $28.55 | 76,200 | — | — |
| 2018-10-02 | $28.62 | $28.62 | 63,300 | — | — |
| 2018-10-01 | $28.94 | $28.94 | 105,300 | — | — |
| 2018-09-28 | $28.75 | $28.75 | 96,400 | — | — |
| 2018-09-27 | $28.55 | $28.55 | 49,400 | — | — |
| 2018-09-26 | $28.60 | $28.60 | 70,800 | — | — |
| 2018-09-25 | $29.35 | $29.35 | 104,000 | — | — |
| 2018-09-24 | $28.95 | $28.95 | 63,500 | — | — |
| 2018-09-21 | $29.10 | $29.10 | 293,900 | — | — |
| 2018-09-20 | $29.05 | $29.05 | 93,600 | — | — |
| 2018-09-19 | $28.15 | $28.15 | 83,700 | — | — |
| 2018-09-18 | $28.40 | $28.40 | 74,300 | — | — |
| 2018-09-17 | $27.90 | $27.90 | 127,300 | — | — |
| 2018-09-14 | $28.50 | $28.50 | 132,200 | — | — |
| 2018-09-13 | $28.65 | $28.65 | 170,400 | — | — |
| 2018-09-12 | $28.90 | $28.90 | 124,400 | — | — |
| 2018-09-11 | $29.70 | $29.70 | 111,200 | — | — |
| 2018-09-10 | $30.60 | $30.60 | 69,300 | — | — |
| 2018-09-07 | $30.50 | $30.50 | 95,800 | — | — |
| 2018-09-06 | $30.15 | $30.15 | 89,400 | — | — |
| 2018-09-05 | $30.45 | $30.45 | 91,700 | — | — |
| 2018-09-04 | $30.75 | $30.75 | 107,900 | — | — |
| 2018-08-31 | $30.60 | $30.60 | 109,900 | — | — |
| 2018-08-30 | $30.60 | $30.60 | 124,000 | — | — |
| 2018-08-29 | $30.35 | $30.35 | 111,500 | — | — |
| 2018-08-28 | $30.30 | $30.30 | 65,700 | — | — |
| 2018-08-27 | $30.30 | $30.30 | 108,600 | — | — |
| 2018-08-24 | $30.15 | $30.15 | 111,900 | — | — |
| 2018-08-23 | $29.35 | $29.35 | 119,100 | — | — |
| 2018-08-22 | $29.60 | $29.60 | 106,900 | — | — |
| 2018-08-21 | $29.25 | $29.25 | 156,700 | — | — |
| 2018-08-20 | $28.05 | $28.05 | 101,100 | — | — |
| 2018-08-17 | $28.70 | $28.70 | 154,200 | — | — |
| 2018-08-16 | $28.25 | $28.25 | 118,800 | — | — |
| 2018-08-15 | $28.35 | $28.35 | 140,800 | — | — |
| 2018-08-14 | $29.60 | $29.60 | 127,900 | — | — |
| 2018-08-13 | $29.30 | $29.30 | 115,000 | — | — |
| 2018-08-10 | $29.60 | $29.60 | 134,600 | — | — |
| 2018-08-09 | $29.70 | $29.70 | 228,800 | — | — |
| 2018-08-08 | $28.55 | $28.55 | 402,800 | — | — |
| 2018-08-07 | $27.60 | $27.60 | 926,100 | — | — |
| 2018-08-06 | $32.55 | $32.55 | 73,000 | — | — |
| 2018-08-03 | $31.50 | $31.50 | 59,800 | — | — |
| 2018-08-02 | $31.55 | $31.55 | 92,500 | — | — |
| 2018-08-01 | $30.10 | $30.10 | 166,200 | — | — |
| 2018-07-31 | $30.10 | $30.10 | 178,500 | — | — |
| 2018-07-30 | $30.20 | $30.20 | 105,300 | — | — |
| 2018-07-27 | $30.85 | $30.85 | 130,800 | — | — |
| 2018-07-26 | $31.50 | $31.50 | 219,600 | — | — |
| 2018-07-25 | $31.15 | $31.15 | 90,300 | — | — |
| 2018-07-24 | $31.75 | $31.75 | 68,600 | — | — |
| 2018-07-23 | $32.35 | $32.35 | 72,400 | — | — |
| 2018-07-20 | $32.50 | $32.50 | 101,900 | — | — |
| 2018-07-19 | $32.90 | $32.90 | 97,400 | — | — |
| 2018-07-18 | $32.30 | $32.30 | 58,100 | — | — |
| 2018-07-17 | $32.10 | $32.10 | 62,900 | — | — |
| 2018-07-16 | $32.05 | $32.05 | 84,700 | — | — |
| 2018-07-13 | $31.60 | $31.60 | 43,700 | — | — |
| 2018-07-12 | $31.80 | $31.80 | 58,500 | — | — |
| 2018-07-11 | $31.55 | $31.55 | 92,900 | — | — |
| 2018-07-10 | $31.80 | $31.80 | 60,700 | — | — |
| 2018-07-09 | $31.60 | $31.60 | 77,900 | — | — |
| 2018-07-06 | $31.60 | $31.60 | 79,800 | — | — |
| 2018-07-05 | $30.95 | $30.95 | 157,700 | — | — |
| 2018-07-03 | $29.95 | $29.95 | 38,100 | — | — |
| 2018-07-02 | $30.30 | $30.30 | 226,500 | — | — |
| 2018-06-29 | $30.20 | $30.20 | 100,900 | — | — |
| 2018-06-28 | $30.30 | $30.30 | 138,900 | — | — |
| 2018-06-27 | $30.25 | $30.25 | 91,400 | — | — |
| 2018-06-26 | $31.10 | $31.10 | 93,900 | — | — |
| 2018-06-25 | $30.90 | $30.90 | 111,400 | — | — |
| 2018-06-22 | $31.30 | $31.30 | 191,500 | — | — |
| 2018-06-21 | $31.40 | $31.40 | 149,100 | — | — |
| 2018-06-20 | $31.55 | $31.55 | 109,600 | — | — |
| 2018-06-19 | $31.80 | $31.80 | 222,900 | — | — |
| 2018-06-18 | $32.95 | $32.95 | 238,800 | — | — |
| 2018-06-15 | $34.70 | $34.70 | 183,600 | — | — |
| 2018-06-14 | $35.00 | $35.00 | 98,500 | — | — |
| 2018-06-13 | $34.45 | $34.45 | 103,500 | — | — |
| 2018-06-12 | $34.10 | $34.10 | 80,000 | — | — |
| 2018-06-11 | $33.85 | $33.85 | 61,000 | — | — |
| 2018-06-08 | $34.05 | $34.05 | 85,600 | — | — |
| 2018-06-07 | $34.35 | $34.35 | 135,200 | — | — |
| 2018-06-06 | $34.10 | $34.10 | 107,800 | — | — |
| 2018-06-05 | $33.85 | $33.85 | 212,800 | — | — |
| 2018-06-04 | $34.40 | $34.40 | 145,100 | — | — |
| 2018-06-01 | $33.95 | $33.95 | 103,400 | — | — |
| 2018-05-31 | $33.70 | $33.70 | 101,800 | — | — |
| 2018-05-30 | $34.00 | $34.00 | 109,800 | — | — |
| 2018-05-29 | $34.15 | $34.15 | 85,200 | — | — |
| 2018-05-25 | $34.30 | $34.30 | 105,100 | — | — |
| 2018-05-24 | $33.75 | $33.75 | 214,900 | — | — |
| 2018-05-23 | $34.05 | $34.05 | 160,300 | — | — |
| 2018-05-22 | $34.15 | $34.15 | 201,800 | — | — |
| 2018-05-21 | $33.80 | $33.80 | 185,500 | — | — |
| 2018-05-18 | $33.75 | $33.75 | 235,400 | — | — |
| 2018-05-17 | $33.25 | $33.25 | 140,900 | — | — |
| 2018-05-16 | $32.75 | $32.75 | 152,400 | — | — |
| 2018-05-15 | $32.20 | $32.20 | 228,800 | — | — |
| 2018-05-14 | $31.60 | $31.60 | 292,100 | — | — |
| 2018-05-11 | $30.80 | $30.80 | 259,500 | — | — |
| 2018-05-10 | $30.25 | $30.25 | 310,200 | — | — |
| 2018-05-09 | $30.05 | $30.05 | 702,200 | — | — |
| 2018-05-08 | $34.25 | $34.25 | 286,300 | — | — |
| 2018-05-07 | $34.50 | $34.50 | 94,900 | — | — |
| 2018-05-04 | $34.25 | $34.25 | 149,300 | — | — |
| 2018-05-03 | $33.85 | $33.85 | 187,700 | — | — |
| 2018-05-02 | $33.35 | $33.35 | 173,300 | — | — |
| 2018-05-01 | $33.30 | $33.30 | 248,900 | — | — |
| 2018-04-30 | $32.60 | $32.60 | 216,400 | — | — |
| 2018-04-27 | $32.75 | $32.75 | 212,700 | — | — |
| 2018-04-26 | $33.30 | $33.30 | 217,100 | — | — |
| 2018-04-25 | $33.75 | $33.75 | 208,400 | — | — |
| 2018-04-24 | $33.95 | $33.95 | 254,200 | — | — |
| 2018-04-23 | $34.60 | $34.60 | 103,700 | — | — |
| 2018-04-20 | $35.00 | $35.00 | 144,700 | — | — |
| 2018-04-19 | $35.65 | $35.65 | 81,900 | — | — |
| 2018-04-18 | $37.05 | $37.05 | 96,600 | — | — |
| 2018-04-17 | $37.20 | $37.20 | 221,700 | — | — |
| 2018-04-16 | $36.35 | $36.35 | 119,200 | — | — |
| 2018-04-13 | $36.45 | $36.45 | 140,900 | — | — |
| 2018-04-12 | $36.55 | $36.55 | 123,000 | — | — |
| 2018-04-11 | $36.45 | $36.45 | 113,100 | — | — |
| 2018-04-10 | $36.15 | $36.15 | 158,200 | — | — |
| 2018-04-09 | $35.20 | $35.20 | 149,100 | — | — |
| 2018-04-06 | $35.20 | $35.20 | 149,700 | — | — |
| 2018-04-05 | $36.55 | $36.55 | 99,400 | — | — |
| 2018-04-04 | $36.85 | $36.85 | 118,100 | — | — |
| 2018-04-03 | $36.15 | $36.15 | 182,700 | — | — |
| 2018-04-02 | $35.90 | $35.90 | 152,600 | — | — |
| 2018-03-29 | $36.20 | $36.20 | 200,800 | — | — |
| 2018-03-28 | $35.20 | $35.20 | 165,200 | — | — |
| 2018-03-27 | $36.15 | $36.15 | 105,700 | — | — |
| 2018-03-26 | $37.50 | $37.50 | 105,800 | — | — |
| 2018-03-23 | $36.05 | $36.05 | 112,600 | — | — |
| 2018-03-22 | $37.45 | $37.45 | 93,500 | — | — |
| 2018-03-21 | $38.45 | $38.45 | 138,300 | — | — |
| 2018-03-20 | $37.75 | $37.75 | 93,600 | — | — |
| 2018-03-19 | $37.60 | $37.60 | 122,800 | — | — |
| 2018-03-16 | $38.95 | $38.95 | 268,000 | — | — |
| 2018-03-15 | $38.70 | $38.70 | 113,800 | — | — |
| 2018-03-14 | $38.10 | $38.10 | 139,500 | — | — |
| 2018-03-13 | $38.85 | $38.85 | 284,400 | — | — |
| 2018-03-12 | $41.20 | $41.20 | 107,400 | — | — |
| 2018-03-09 | $40.90 | $40.90 | 134,200 | — | — |
| 2018-03-08 | $39.65 | $39.65 | 174,600 | — | — |
| 2018-03-07 | $39.45 | $39.45 | 130,100 | — | — |
| 2018-03-06 | $38.60 | $38.60 | 124,500 | — | — |
| 2018-03-05 | $38.00 | $38.00 | 119,300 | — | — |
| 2018-03-02 | $37.35 | $37.35 | 151,200 | — | — |
| 2018-03-01 | $36.40 | $36.40 | 169,200 | — | — |
| 2018-02-28 | $36.75 | $36.75 | 130,100 | — | — |
| 2018-02-27 | $37.25 | $37.25 | 88,000 | — | — |
| 2018-02-26 | $37.45 | $37.45 | 85,800 | — | — |
| 2018-02-23 | $37.10 | $37.10 | 107,200 | — | — |
| 2018-02-22 | $36.05 | $36.05 | 76,500 | — | — |
| 2018-02-21 | $36.30 | $36.30 | 108,100 | — | — |
| 2018-02-20 | $36.40 | $36.40 | 198,000 | — | — |
| 2018-02-16 | $35.45 | $35.45 | 101,000 | — | — |
| 2018-02-15 | $36.10 | $36.10 | 146,400 | — | — |
| 2018-02-14 | $35.60 | $35.60 | 140,300 | — | — |
| 2018-02-13 | $35.65 | $35.65 | 134,200 | — | — |
| 2018-02-12 | $35.80 | $35.80 | 176,900 | — | — |
| 2018-02-09 | $36.42 | $36.42 | 253,000 | — | — |
| 2018-02-08 | $35.00 | $35.00 | 366,800 | — | — |
| 2018-02-07 | $36.05 | $36.05 | 394,100 | — | — |
| 2018-02-06 | $39.75 | $39.75 | 546,700 | — | — |
| 2018-02-05 | $40.35 | $40.35 | 349,200 | — | — |
| 2018-02-02 | $41.25 | $41.25 | 227,800 | — | — |
| 2018-02-01 | $42.60 | $42.60 | 228,300 | — | — |
| 2018-01-31 | $44.00 | $44.00 | 204,100 | — | — |
| 2018-01-30 | $43.95 | $43.95 | 106,800 | — | — |
| 2018-01-29 | $44.70 | $44.70 | 257,300 | — | — |
| 2018-01-26 | $43.75 | $43.75 | 471,500 | — | — |
| 2018-01-25 | $42.90 | $42.90 | 370,900 | — | — |
| 2018-01-24 | $44.18 | $44.18 | 690,700 | — | — |
| 2018-01-23 | $48.35 | $48.35 | 176,700 | — | — |
| 2018-01-22 | $48.30 | $48.30 | 113,000 | — | — |
| 2018-01-19 | $48.45 | $48.45 | 135,000 | — | — |
| 2018-01-18 | $47.55 | $47.55 | 491,100 | — | — |
| 2018-01-17 | $46.75 | $46.75 | 141,600 | — | — |
| 2018-01-16 | $45.95 | $45.95 | 130,500 | — | — |
| 2018-01-12 | $46.40 | $46.40 | 115,700 | — | — |
| 2018-01-11 | $45.95 | $45.95 | 182,600 | — | — |
| 2018-01-10 | $46.10 | $46.10 | 313,400 | — | — |
| 2018-01-09 | $48.60 | $48.60 | 284,400 | — | — |
| 2018-01-08 | $49.25 | $49.25 | 172,600 | — | — |
| 2018-01-05 | $48.00 | $48.00 | 122,000 | — | — |
| 2018-01-04 | $47.30 | $47.30 | 100,200 | — | — |
| 2018-01-03 | $47.95 | $47.95 | 210,500 | — | — |
| 2018-01-02 | $46.45 | $46.45 | 86,000 | — | — |