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
- 2011-07-28 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 | $31.98 | $31.98 | 233,400 | — | — |
| 2018-12-28 | $31.33 | $31.33 | 198,800 | — | — |
| 2018-12-27 | $31.76 | $31.76 | 261,400 | — | — |
| 2018-12-26 | $31.21 | $31.21 | 254,900 | — | — |
| 2018-12-24 | $30.30 | $30.30 | 207,100 | — | — |
| 2018-12-21 | $30.07 | $30.07 | 638,500 | — | — |
| 2018-12-20 | $32.05 | $32.05 | 584,200 | — | — |
| 2018-12-19 | $33.73 | $33.73 | 169,800 | — | — |
| 2018-12-18 | $33.98 | $33.98 | 287,100 | — | — |
| 2018-12-17 | $35.18 | $35.18 | 320,600 | — | — |
| 2018-12-14 | $36.46 | $36.46 | 175,300 | — | — |
| 2018-12-13 | $37.50 | $37.50 | 151,900 | — | — |
| 2018-12-12 | $37.96 | $37.96 | 176,800 | — | — |
| 2018-12-11 | $37.50 | $37.50 | 192,700 | — | — |
| 2018-12-10 | $37.23 | $37.23 | 172,300 | — | — |
| 2018-12-07 | $36.76 | $36.76 | 170,400 | — | — |
| 2018-12-06 | $37.62 | $37.62 | 205,800 | — | — |
| 2018-12-04 | $37.23 | $37.23 | 327,100 | — | — |
| 2018-12-03 | $38.83 | $38.83 | 266,500 | — | — |
| 2018-11-30 | $38.11 | $38.11 | 176,200 | — | — |
| 2018-11-29 | $38.20 | $38.20 | 229,500 | — | — |
| 2018-11-28 | $37.86 | $37.86 | 229,100 | — | — |
| 2018-11-27 | $36.19 | $36.19 | 118,100 | — | — |
| 2018-11-26 | $36.50 | $36.50 | 221,300 | — | — |
| 2018-11-23 | $36.17 | $36.17 | 74,200 | — | — |
| 2018-11-21 | $34.97 | $34.97 | 175,600 | — | — |
| 2018-11-20 | $35.00 | $35.00 | 283,100 | — | — |
| 2018-11-19 | $35.50 | $35.50 | 196,500 | — | — |
| 2018-11-16 | $36.44 | $36.44 | 257,200 | — | — |
| 2018-11-15 | $36.44 | $36.44 | 180,400 | — | — |
| 2018-11-14 | $36.04 | $36.04 | 325,900 | — | — |
| 2018-11-13 | $34.55 | $34.55 | 161,800 | — | — |
| 2018-11-12 | $35.22 | $35.22 | 338,700 | — | — |
| 2018-11-09 | $35.06 | $35.06 | 226,300 | — | — |
| 2018-11-08 | $36.33 | $36.33 | 344,800 | — | — |
| 2018-11-07 | $36.64 | $36.64 | 925,500 | — | — |
| 2018-11-06 | $34.95 | $34.95 | 353,400 | — | — |
| 2018-11-05 | $34.47 | $34.47 | 330,100 | — | — |
| 2018-11-02 | $35.00 | $35.00 | 617,500 | — | — |
| 2018-11-01 | $33.80 | $33.80 | 394,700 | — | — |
| 2018-10-31 | $33.63 | $33.63 | 219,200 | — | — |
| 2018-10-30 | $33.49 | $33.49 | 200,600 | — | — |
| 2018-10-29 | $32.61 | $32.61 | 255,300 | — | — |
| 2018-10-26 | $32.46 | $32.46 | 283,400 | — | — |
| 2018-10-25 | $33.33 | $33.33 | 271,000 | — | — |
| 2018-10-24 | $32.67 | $32.67 | 339,700 | — | — |
| 2018-10-23 | $32.99 | $32.99 | 274,100 | — | — |
| 2018-10-22 | $32.64 | $32.64 | 209,100 | — | — |
| 2018-10-19 | $32.40 | $32.40 | 222,800 | — | — |
| 2018-10-18 | $32.78 | $32.78 | 204,300 | — | — |
| 2018-10-17 | $32.71 | $32.71 | 272,500 | — | — |
| 2018-10-16 | $33.11 | $33.11 | 540,200 | — | — |
| 2018-10-15 | $31.11 | $31.11 | 398,600 | — | — |
| 2018-10-12 | $30.56 | $30.56 | 351,700 | — | — |
| 2018-10-11 | $30.94 | $30.94 | 507,200 | — | — |
| 2018-10-10 | $32.04 | $32.04 | 1,086,000 | — | — |
| 2018-10-09 | $36.39 | $36.39 | 4,620,800 | — | — |
| 2018-10-08 | $38.18 | $38.18 | 1,211,400 | — | — |
| 2018-10-05 | $38.31 | $38.31 | 2,340,900 | — | — |
| 2018-10-04 | $34.35 | $34.35 | 297,600 | — | — |
| 2018-10-03 | $35.68 | $35.68 | 155,500 | — | — |
| 2018-10-02 | $36.61 | $36.61 | 244,900 | — | — |
| 2018-10-01 | $36.89 | $36.89 | 194,500 | — | — |
| 2018-09-28 | $36.35 | $36.35 | 363,700 | — | — |
| 2018-09-27 | $36.95 | $36.95 | 203,800 | — | — |
| 2018-09-26 | $37.20 | $37.20 | 366,800 | — | — |
| 2018-09-25 | $37.60 | $37.60 | 172,400 | — | — |
| 2018-09-24 | $37.70 | $37.70 | 228,500 | — | — |
| 2018-09-21 | $37.05 | $37.05 | 364,000 | — | — |
| 2018-09-20 | $36.35 | $36.35 | 290,100 | — | — |
| 2018-09-19 | $37.15 | $37.15 | 288,300 | — | — |
| 2018-09-18 | $36.75 | $36.75 | 288,700 | — | — |
| 2018-09-17 | $36.10 | $36.10 | 306,900 | — | — |
| 2018-09-14 | $34.30 | $34.30 | 288,200 | — | — |
| 2018-09-13 | $33.75 | $33.75 | 302,400 | — | — |
| 2018-09-12 | $33.75 | $33.75 | 260,000 | — | — |
| 2018-09-11 | $32.20 | $32.20 | 154,500 | — | — |
| 2018-09-10 | $32.00 | $32.00 | 267,200 | — | — |
| 2018-09-07 | $30.65 | $30.65 | 512,800 | — | — |
| 2018-09-06 | $29.70 | $29.70 | 297,000 | — | — |
| 2018-09-05 | $29.75 | $29.75 | 153,400 | — | — |
| 2018-09-04 | $29.70 | $29.70 | 156,400 | — | — |
| 2018-08-31 | $29.40 | $29.40 | 228,000 | — | — |
| 2018-08-30 | $28.90 | $28.90 | 263,000 | — | — |
| 2018-08-29 | $28.50 | $28.50 | 166,900 | — | — |
| 2018-08-28 | $28.10 | $28.10 | 104,400 | — | — |
| 2018-08-27 | $28.75 | $28.75 | 194,100 | — | — |
| 2018-08-24 | $28.95 | $28.95 | 230,600 | — | — |
| 2018-08-23 | $29.05 | $29.05 | 178,400 | — | — |
| 2018-08-22 | $29.00 | $29.00 | 235,200 | — | — |
| 2018-08-21 | $29.30 | $29.30 | 346,800 | — | — |
| 2018-08-20 | $29.10 | $29.10 | 540,600 | — | — |
| 2018-08-17 | $28.90 | $28.90 | 129,700 | — | — |
| 2018-08-16 | $28.95 | $28.95 | 94,100 | — | — |
| 2018-08-15 | $28.70 | $28.70 | 95,500 | — | — |
| 2018-08-14 | $28.95 | $28.95 | 130,400 | — | — |
| 2018-08-13 | $28.80 | $28.80 | 251,600 | — | — |
| 2018-08-10 | $28.85 | $28.85 | 150,800 | — | — |
| 2018-08-09 | $29.05 | $29.05 | 107,400 | — | — |
| 2018-08-08 | $29.00 | $29.00 | 213,400 | — | — |
| 2018-08-07 | $28.75 | $28.75 | 148,200 | — | — |
| 2018-08-06 | $28.85 | $28.85 | 206,100 | — | — |
| 2018-08-03 | $28.25 | $28.25 | 252,600 | — | — |
| 2018-08-02 | $29.05 | $29.05 | 374,400 | — | — |
| 2018-08-01 | $26.85 | $26.85 | 218,900 | — | — |
| 2018-07-31 | $26.95 | $26.95 | 228,200 | — | — |
| 2018-07-30 | $27.05 | $27.05 | 269,100 | — | — |
| 2018-07-27 | $28.70 | $28.70 | 179,400 | — | — |
| 2018-07-26 | $29.50 | $29.50 | 181,100 | — | — |
| 2018-07-25 | $29.10 | $29.10 | 202,200 | — | — |
| 2018-07-24 | $28.85 | $28.85 | 392,900 | — | — |
| 2018-07-23 | $30.30 | $30.30 | 176,400 | — | — |
| 2018-07-20 | $30.60 | $30.60 | 138,200 | — | — |
| 2018-07-19 | $30.90 | $30.90 | 186,900 | — | — |
| 2018-07-18 | $31.45 | $31.45 | 158,400 | — | — |
| 2018-07-17 | $31.50 | $31.50 | 190,100 | — | — |
| 2018-07-16 | $31.20 | $31.20 | 124,900 | — | — |
| 2018-07-13 | $31.25 | $31.25 | 166,900 | — | — |
| 2018-07-12 | $31.05 | $31.05 | 249,000 | — | — |
| 2018-07-11 | $30.35 | $30.35 | 134,200 | — | — |
| 2018-07-10 | $30.65 | $30.65 | 147,100 | — | — |
| 2018-07-09 | $30.20 | $30.20 | 308,800 | — | — |
| 2018-07-06 | $30.95 | $30.95 | 576,000 | — | — |
| 2018-07-05 | $29.75 | $29.75 | 656,800 | — | — |
| 2018-07-03 | $28.95 | $28.95 | 253,500 | — | — |
| 2018-07-02 | $28.75 | $28.75 | 193,400 | — | — |
| 2018-06-29 | $28.50 | $28.50 | 126,000 | — | — |
| 2018-06-28 | $28.70 | $28.70 | 130,200 | — | — |
| 2018-06-27 | $28.45 | $28.45 | 89,600 | — | — |
| 2018-06-26 | $28.70 | $28.70 | 137,100 | — | — |
| 2018-06-25 | $28.55 | $28.55 | 314,200 | — | — |
| 2018-06-22 | $27.95 | $27.95 | 336,800 | — | — |
| 2018-06-21 | $28.00 | $28.00 | 126,700 | — | — |
| 2018-06-20 | $28.00 | $28.00 | 139,100 | — | — |
| 2018-06-19 | $28.90 | $28.90 | 325,700 | — | — |
| 2018-06-18 | $28.90 | $28.90 | 486,600 | — | — |
| 2018-06-15 | $28.20 | $28.20 | 300,600 | — | — |
| 2018-06-14 | $27.75 | $27.75 | 108,300 | — | — |
| 2018-06-13 | $27.65 | $27.65 | 129,600 | — | — |
| 2018-06-12 | $27.55 | $27.55 | 145,500 | — | — |
| 2018-06-11 | $27.60 | $27.60 | 148,000 | — | — |
| 2018-06-08 | $26.45 | $26.45 | 95,400 | — | — |
| 2018-06-07 | $26.60 | $26.60 | 89,600 | — | — |
| 2018-06-06 | $27.20 | $27.20 | 84,300 | — | — |
| 2018-06-05 | $27.70 | $27.70 | 73,200 | — | — |
| 2018-06-04 | $27.95 | $27.95 | 101,300 | — | — |
| 2018-06-01 | $27.75 | $27.75 | 92,300 | — | — |
| 2018-05-31 | $27.20 | $27.20 | 91,000 | — | — |
| 2018-05-30 | $27.75 | $27.75 | 134,500 | — | — |
| 2018-05-29 | $27.75 | $27.75 | 99,700 | — | — |
| 2018-05-25 | $27.65 | $27.65 | 110,800 | — | — |
| 2018-05-24 | $27.55 | $27.55 | 68,100 | — | — |
| 2018-05-23 | $27.60 | $27.60 | 101,700 | — | — |
| 2018-05-22 | $27.15 | $27.15 | 100,400 | — | — |
| 2018-05-21 | $27.50 | $27.50 | 143,200 | — | — |
| 2018-05-18 | $27.75 | $27.75 | 121,300 | — | — |
| 2018-05-17 | $28.35 | $28.35 | 127,200 | — | — |
| 2018-05-16 | $27.75 | $27.75 | 97,300 | — | — |
| 2018-05-15 | $27.80 | $27.80 | 99,100 | — | — |
| 2018-05-14 | $27.50 | $27.50 | 175,100 | — | — |
| 2018-05-11 | $27.70 | $27.70 | 158,700 | — | — |
| 2018-05-10 | $28.15 | $28.15 | 414,800 | — | — |
| 2018-05-09 | $25.10 | $25.10 | 146,700 | — | — |
| 2018-05-08 | $25.20 | $25.20 | 162,800 | — | — |
| 2018-05-07 | $25.00 | $25.00 | 205,900 | — | — |
| 2018-05-04 | $24.90 | $24.90 | 163,800 | — | — |
| 2018-05-03 | $24.60 | $24.60 | 181,300 | — | — |
| 2018-05-02 | $24.50 | $24.50 | 160,900 | — | — |
| 2018-05-01 | $24.40 | $24.40 | 92,700 | — | — |
| 2018-04-30 | $24.25 | $24.25 | 110,400 | — | — |
| 2018-04-27 | $24.55 | $24.55 | 105,500 | — | — |
| 2018-04-26 | $24.45 | $24.45 | 115,900 | — | — |
| 2018-04-25 | $24.10 | $24.10 | 175,300 | — | — |
| 2018-04-24 | $23.85 | $23.85 | 155,900 | — | — |
| 2018-04-23 | $23.35 | $23.35 | 89,700 | — | — |
| 2018-04-20 | $23.15 | $23.15 | 106,900 | — | — |
| 2018-04-19 | $23.75 | $23.75 | 262,300 | — | — |
| 2018-04-18 | $24.15 | $24.15 | 118,500 | — | — |
| 2018-04-17 | $24.55 | $24.55 | 105,600 | — | — |
| 2018-04-16 | $24.05 | $24.05 | 136,200 | — | — |
| 2018-04-13 | $23.85 | $23.85 | 160,200 | — | — |
| 2018-04-12 | $24.05 | $24.05 | 93,000 | — | — |
| 2018-04-11 | $23.85 | $23.85 | 88,900 | — | — |
| 2018-04-10 | $23.95 | $23.95 | 147,800 | — | — |
| 2018-04-09 | $23.30 | $23.30 | 148,800 | — | — |
| 2018-04-06 | $23.50 | $23.50 | 170,200 | — | — |
| 2018-04-05 | $24.20 | $24.20 | 103,100 | — | — |
| 2018-04-04 | $24.65 | $24.65 | 149,000 | — | — |
| 2018-04-03 | $23.50 | $23.50 | 93,000 | — | — |
| 2018-04-02 | $22.60 | $22.60 | 195,700 | — | — |
| 2018-03-29 | $23.00 | $23.00 | 214,700 | — | — |
| 2018-03-28 | $23.05 | $23.05 | 249,900 | — | — |
| 2018-03-27 | $23.00 | $23.00 | 175,600 | — | — |
| 2018-03-26 | $23.50 | $23.50 | 154,000 | — | — |
| 2018-03-23 | $23.60 | $23.60 | 192,500 | — | — |
| 2018-03-22 | $24.65 | $24.65 | 159,400 | — | — |
| 2018-03-21 | $24.95 | $24.95 | 276,700 | — | — |
| 2018-03-20 | $23.80 | $23.80 | 182,600 | — | — |
| 2018-03-19 | $23.90 | $23.90 | 125,100 | — | — |
| 2018-03-16 | $23.25 | $23.25 | 224,600 | — | — |
| 2018-03-15 | $23.00 | $23.00 | 111,500 | — | — |
| 2018-03-14 | $23.50 | $23.50 | 116,000 | — | — |
| 2018-03-13 | $23.30 | $23.30 | 174,500 | — | — |
| 2018-03-12 | $23.25 | $23.25 | 89,100 | — | — |
| 2018-03-09 | $23.90 | $23.90 | 83,600 | — | — |
| 2018-03-08 | $23.15 | $23.15 | 74,100 | — | — |
| 2018-03-07 | $23.70 | $23.70 | 91,300 | — | — |
| 2018-03-06 | $23.60 | $23.60 | 85,200 | — | — |
| 2018-03-05 | $23.25 | $23.25 | 190,300 | — | — |
| 2018-03-02 | $23.00 | $23.00 | 399,900 | — | — |
| 2018-03-01 | $22.75 | $22.75 | 203,900 | — | — |
| 2018-02-28 | $22.55 | $22.55 | 128,800 | — | — |
| 2018-02-27 | $22.60 | $22.60 | 186,500 | — | — |
| 2018-02-26 | $22.60 | $22.60 | 154,900 | — | — |
| 2018-02-23 | $22.45 | $22.45 | 423,400 | — | — |
| 2018-02-22 | $21.50 | $21.50 | 320,200 | — | — |
| 2018-02-21 | $22.05 | $22.05 | 404,300 | — | — |
| 2018-02-20 | $19.45 | $19.45 | 108,500 | — | — |
| 2018-02-16 | $20.20 | $20.20 | 138,100 | — | — |
| 2018-02-15 | $19.80 | $19.80 | 120,800 | — | — |
| 2018-02-14 | $19.60 | $19.60 | 178,700 | — | — |
| 2018-02-13 | $19.10 | $19.10 | 125,200 | — | — |
| 2018-02-12 | $19.65 | $19.65 | 116,900 | — | — |
| 2018-02-09 | $19.75 | $19.75 | 165,300 | — | — |
| 2018-02-08 | $19.20 | $19.20 | 198,200 | — | — |
| 2018-02-07 | $19.50 | $19.50 | 119,300 | — | — |
| 2018-02-06 | $19.25 | $19.25 | 166,400 | — | — |
| 2018-02-05 | $19.00 | $19.00 | 193,500 | — | — |
| 2018-02-02 | $19.65 | $19.65 | 169,900 | — | — |
| 2018-02-01 | $20.55 | $20.55 | 137,600 | — | — |
| 2018-01-31 | $20.35 | $20.35 | 94,900 | — | — |
| 2018-01-30 | $20.65 | $20.65 | 169,400 | — | — |
| 2018-01-29 | $20.50 | $20.50 | 85,300 | — | — |
| 2018-01-26 | $21.10 | $21.10 | 233,300 | — | — |
| 2018-01-25 | $21.10 | $21.10 | 403,200 | — | — |
| 2018-01-24 | $21.45 | $21.45 | 387,200 | — | — |
| 2018-01-23 | $20.60 | $20.60 | 190,900 | — | — |
| 2018-01-22 | $20.25 | $20.25 | 127,100 | — | — |
| 2018-01-19 | $20.45 | $20.45 | 164,000 | — | — |
| 2018-01-18 | $20.05 | $20.05 | 190,800 | — | — |
| 2018-01-17 | $20.40 | $20.40 | 145,000 | — | — |
| 2018-01-16 | $20.30 | $20.30 | 134,300 | — | — |
| 2018-01-12 | $20.65 | $20.65 | 96,200 | — | — |
| 2018-01-11 | $20.35 | $20.35 | 125,800 | — | — |
| 2018-01-10 | $20.00 | $20.00 | 124,100 | — | — |
| 2018-01-09 | $20.25 | $20.25 | 52,200 | — | — |
| 2018-01-08 | $20.40 | $20.40 | 119,600 | — | — |
| 2018-01-05 | $20.45 | $20.45 | 192,000 | — | — |
| 2018-01-04 | $20.15 | $20.15 | 77,300 | — | — |
| 2018-01-03 | $20.90 | $20.90 | 97,800 | — | — |
| 2018-01-02 | $21.20 | $21.20 | 255,800 | — | — |