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
- 1998-03-03 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 | $29.73 | $34.86 | 49,900 | — | — |
| 2018-12-28 | $29.13 | $34.16 | 41,000 | — | — |
| 2018-12-27 | $28.89 | $33.88 | 97,200 | — | — |
| 2018-12-26 | $29.49 | $34.21 | 102,400 | — | — |
| 2018-12-24 | $27.22 | $31.57 | 49,600 | — | — |
| 2018-12-21 | $27.55 | $31.96 | 185,800 | — | — |
| 2018-12-20 | $28.98 | $33.61 | 106,300 | — | — |
| 2018-12-19 | $29.75 | $34.51 | 70,500 | — | — |
| 2018-12-18 | $30.09 | $34.90 | 118,900 | — | — |
| 2018-12-17 | $29.00 | $33.64 | 104,700 | — | — |
| 2018-12-14 | $30.00 | $34.80 | 60,100 | — | — |
| 2018-12-13 | $30.08 | $34.89 | 67,300 | — | — |
| 2018-12-12 | $30.72 | $35.63 | 60,000 | — | — |
| 2018-12-11 | $30.26 | $35.10 | 55,000 | — | — |
| 2018-12-10 | $30.09 | $34.90 | 105,100 | — | — |
| 2018-12-07 | $29.75 | $34.51 | 72,200 | — | — |
| 2018-12-06 | $30.21 | $35.04 | 95,100 | — | — |
| 2018-12-04 | $30.14 | $34.96 | 145,300 | — | — |
| 2018-12-03 | $31.56 | $36.61 | 69,300 | — | — |
| 2018-11-30 | $31.34 | $36.35 | 65,100 | — | — |
| 2018-11-29 | $31.41 | $36.43 | 57,000 | — | — |
| 2018-11-28 | $31.90 | $37.00 | 100,000 | — | — |
| 2018-11-27 | $30.70 | $35.61 | 39,900 | — | — |
| 2018-11-26 | $30.56 | $35.45 | 50,500 | — | — |
| 2018-11-23 | $30.61 | $35.51 | 28,300 | — | — |
| 2018-11-21 | $30.32 | $35.17 | 34,300 | — | — |
| 2018-11-20 | $30.22 | $35.05 | 73,400 | — | — |
| 2018-11-19 | $30.93 | $35.88 | 83,300 | — | — |
| 2018-11-16 | $31.43 | $36.46 | 61,400 | — | — |
| 2018-11-15 | $30.81 | $35.74 | 110,000 | — | — |
| 2018-11-14 | $30.79 | $35.71 | 106,500 | — | — |
| 2018-11-13 | $30.88 | $35.82 | 85,500 | — | — |
| 2018-11-12 | $30.86 | $35.80 | 67,600 | — | — |
| 2018-11-09 | $31.43 | $36.46 | 98,200 | — | — |
| 2018-11-08 | $31.37 | $36.39 | 89,800 | — | — |
| 2018-11-07 | $31.35 | $36.36 | 68,300 | — | — |
| 2018-11-06 | $31.20 | $36.19 | 68,000 | — | — |
| 2018-11-05 | $30.44 | $35.31 | 83,300 | — | — |
| 2018-11-02 | $30.52 | $35.40 | 100,600 | — | — |
| 2018-11-01 | $32.89 | $38.15 | 199,800 | — | — |
| 2018-10-31 | $33.14 | $38.44 | 102,200 | — | — |
| 2018-10-30 | $32.08 | $37.21 | 72,600 | — | — |
| 2018-10-29 | $30.84 | $35.77 | 94,500 | — | — |
| 2018-10-26 | $30.87 | $35.81 | 109,600 | — | — |
| 2018-10-25 | $31.03 | $35.99 | 100,600 | — | — |
| 2018-10-24 | $29.23 | $33.90 | 106,900 | — | — |
| 2018-10-23 | $30.73 | $35.64 | 241,500 | — | — |
| 2018-10-22 | $28.79 | $33.39 | 169,300 | — | — |
| 2018-10-19 | $27.07 | $31.40 | 397,100 | — | — |
| 2018-10-18 | $37.46 | $43.45 | 54,800 | — | — |
| 2018-10-17 | $37.82 | $43.87 | 55,800 | — | — |
| 2018-10-16 | $38.59 | $44.76 | 84,700 | — | — |
| 2018-10-15 | $36.77 | $42.65 | 81,400 | — | — |
| 2018-10-12 | $36.87 | $42.77 | 75,500 | — | — |
| 2018-10-11 | $36.11 | $41.89 | 94,200 | — | — |
| 2018-10-10 | $36.56 | $42.41 | 84,800 | — | — |
| 2018-10-09 | $37.66 | $43.68 | 56,400 | — | — |
| 2018-10-08 | $37.30 | $43.27 | 65,800 | — | — |
| 2018-10-05 | $37.53 | $43.53 | 74,600 | — | — |
| 2018-10-04 | $38.13 | $44.23 | 43,000 | — | — |
| 2018-10-03 | $38.38 | $44.52 | 64,800 | — | — |
| 2018-10-02 | $38.05 | $44.14 | 62,900 | — | — |
| 2018-10-01 | $38.69 | $44.88 | 95,900 | — | — |
| 2018-09-28 | $38.89 | $45.11 | 79,600 | — | — |
| 2018-09-27 | $39.64 | $45.98 | 80,500 | — | — |
| 2018-09-26 | $39.49 | $45.81 | 65,600 | — | — |
| 2018-09-25 | $39.79 | $46.15 | 65,200 | — | — |
| 2018-09-24 | $39.60 | $45.93 | 88,100 | — | — |
| 2018-09-21 | $39.66 | $46.00 | 265,700 | — | — |
| 2018-09-20 | $38.76 | $44.96 | 56,000 | — | — |
| 2018-09-19 | $38.51 | $44.67 | 69,600 | — | — |
| 2018-09-18 | $39.64 | $45.98 | 37,400 | — | — |
| 2018-09-17 | $39.98 | $46.37 | 82,100 | — | — |
| 2018-09-14 | $41.39 | $48.01 | 158,400 | — | — |
| 2018-09-13 | $40.73 | $47.24 | 155,300 | — | — |
| 2018-09-12 | $39.09 | $45.34 | 52,200 | — | — |
| 2018-09-11 | $39.10 | $45.35 | 64,400 | — | — |
| 2018-09-10 | $38.87 | $45.09 | 105,200 | — | — |
| 2018-09-07 | $38.31 | $44.44 | 83,000 | — | — |
| 2018-09-06 | $39.07 | $45.32 | 45,000 | — | — |
| 2018-09-05 | $39.14 | $45.40 | 159,100 | — | — |
| 2018-09-04 | $39.45 | $45.76 | 63,100 | — | — |
| 2018-08-31 | $39.70 | $46.05 | 152,600 | — | — |
| 2018-08-30 | $39.24 | $45.52 | 69,500 | — | — |
| 2018-08-29 | $38.94 | $45.17 | 58,200 | — | — |
| 2018-08-28 | $38.39 | $44.53 | 86,300 | — | — |
| 2018-08-27 | $37.88 | $43.94 | 75,900 | — | — |
| 2018-08-24 | $38.13 | $44.23 | 25,200 | — | — |
| 2018-08-23 | $38.33 | $44.46 | 33,800 | — | — |
| 2018-08-22 | $38.49 | $44.65 | 65,200 | — | — |
| 2018-08-21 | $38.45 | $44.60 | 39,000 | — | — |
| 2018-08-20 | $38.38 | $44.52 | 37,600 | — | — |
| 2018-08-17 | $38.70 | $44.89 | 47,500 | — | — |
| 2018-08-16 | $38.56 | $44.73 | 82,600 | — | — |
| 2018-08-15 | $37.66 | $43.68 | 46,800 | — | — |
| 2018-08-14 | $37.78 | $43.82 | 52,600 | — | — |
| 2018-08-13 | $37.46 | $43.45 | 81,600 | — | — |
| 2018-08-10 | $37.48 | $43.47 | 76,400 | — | — |
| 2018-08-09 | $37.40 | $43.38 | 47,800 | — | — |
| 2018-08-08 | $37.53 | $43.53 | 55,500 | — | — |
| 2018-08-07 | $38.24 | $44.36 | 112,700 | — | — |
| 2018-08-06 | $37.79 | $43.83 | 156,300 | — | — |
| 2018-08-03 | $37.82 | $43.87 | 84,500 | — | — |
| 2018-08-02 | $34.43 | $39.94 | 38,600 | — | — |
| 2018-08-01 | $33.99 | $39.43 | 32,700 | — | — |
| 2018-07-31 | $33.85 | $39.26 | 65,700 | — | — |
| 2018-07-30 | $33.86 | $39.28 | 42,400 | — | — |
| 2018-07-27 | $33.80 | $39.21 | 70,500 | — | — |
| 2018-07-26 | $34.92 | $40.50 | 51,500 | — | — |
| 2018-07-25 | $34.84 | $40.41 | 61,000 | — | — |
| 2018-07-24 | $34.40 | $39.90 | 53,800 | — | — |
| 2018-07-23 | $34.47 | $39.98 | 41,100 | — | — |
| 2018-07-20 | $34.43 | $39.94 | 45,800 | — | — |
| 2018-07-19 | $34.76 | $40.32 | 27,200 | — | — |
| 2018-07-18 | $34.30 | $39.79 | 42,100 | — | — |
| 2018-07-17 | $33.82 | $39.23 | 37,700 | — | — |
| 2018-07-16 | $33.59 | $38.96 | 120,900 | — | — |
| 2018-07-13 | $34.06 | $39.51 | 26,400 | — | — |
| 2018-07-12 | $33.80 | $39.21 | 40,100 | — | — |
| 2018-07-11 | $33.34 | $38.67 | 32,000 | — | — |
| 2018-07-10 | $34.06 | $39.51 | 70,400 | — | — |
| 2018-07-09 | $34.67 | $40.21 | 55,800 | — | — |
| 2018-07-06 | $34.05 | $39.50 | 34,600 | — | — |
| 2018-07-05 | $33.96 | $39.39 | 35,800 | — | — |
| 2018-07-03 | $33.11 | $38.41 | 19,900 | — | — |
| 2018-07-02 | $33.03 | $38.31 | 61,300 | — | — |
| 2018-06-29 | $33.20 | $38.51 | 57,400 | — | — |
| 2018-06-28 | $33.43 | $38.78 | 63,800 | — | — |
| 2018-06-27 | $33.30 | $38.63 | 77,500 | — | — |
| 2018-06-26 | $33.70 | $39.09 | 88,100 | — | — |
| 2018-06-25 | $33.17 | $38.47 | 95,900 | — | — |
| 2018-06-22 | $33.47 | $38.82 | 121,200 | — | — |
| 2018-06-21 | $32.48 | $37.67 | 49,800 | — | — |
| 2018-06-20 | $32.25 | $37.41 | 82,200 | — | — |
| 2018-06-19 | $31.62 | $36.68 | 65,000 | — | — |
| 2018-06-18 | $31.15 | $36.13 | 52,900 | — | — |
| 2018-06-15 | $31.26 | $36.26 | 79,000 | — | — |
| 2018-06-14 | $31.69 | $36.76 | 22,400 | — | — |
| 2018-06-13 | $31.56 | $36.61 | 45,100 | — | — |
| 2018-06-12 | $31.75 | $36.83 | 47,200 | — | — |
| 2018-06-11 | $31.81 | $36.90 | 57,100 | — | — |
| 2018-06-08 | $31.21 | $36.20 | 60,600 | — | — |
| 2018-06-07 | $30.88 | $35.82 | 68,200 | — | — |
| 2018-06-06 | $30.66 | $35.56 | 116,300 | — | — |
| 2018-06-05 | $30.89 | $35.83 | 53,200 | — | — |
| 2018-06-04 | $29.98 | $34.77 | 42,100 | — | — |
| 2018-06-01 | $29.93 | $34.72 | 47,800 | — | — |
| 2018-05-31 | $29.59 | $34.32 | 45,600 | — | — |
| 2018-05-30 | $29.68 | $34.43 | 68,300 | — | — |
| 2018-05-29 | $29.71 | $34.46 | 22,700 | — | — |
| 2018-05-25 | $29.34 | $34.03 | 19,000 | — | — |
| 2018-05-24 | $29.45 | $34.16 | 17,600 | — | — |
| 2018-05-23 | $29.84 | $34.61 | 14,800 | — | — |
| 2018-05-22 | $29.78 | $34.54 | 26,200 | — | — |
| 2018-05-21 | $29.88 | $34.66 | 25,800 | — | — |
| 2018-05-18 | $29.60 | $34.33 | 49,300 | — | — |
| 2018-05-17 | $29.75 | $34.51 | 41,000 | — | — |
| 2018-05-16 | $29.49 | $34.21 | 42,800 | — | — |
| 2018-05-15 | $28.96 | $33.59 | 19,400 | — | — |
| 2018-05-14 | $28.72 | $33.31 | 41,700 | — | — |
| 2018-05-11 | $29.27 | $33.95 | 26,800 | — | — |
| 2018-05-10 | $29.77 | $34.53 | 33,600 | — | — |
| 2018-05-09 | $29.75 | $34.51 | 20,400 | — | — |
| 2018-05-08 | $29.74 | $34.50 | 69,400 | — | — |
| 2018-05-07 | $29.01 | $33.65 | 61,900 | — | — |
| 2018-05-04 | $29.64 | $34.38 | 152,200 | — | — |
| 2018-05-03 | $27.80 | $32.25 | 44,900 | — | — |
| 2018-05-02 | $27.05 | $31.38 | 39,000 | — | — |
| 2018-05-01 | $27.07 | $31.40 | 34,300 | — | — |
| 2018-04-30 | $26.69 | $30.96 | 22,700 | — | — |
| 2018-04-27 | $26.68 | $30.95 | 12,700 | — | — |
| 2018-04-26 | $26.81 | $31.10 | 15,100 | — | — |
| 2018-04-25 | $27.01 | $31.33 | 19,200 | — | — |
| 2018-04-24 | $27.25 | $31.61 | 21,200 | — | — |
| 2018-04-23 | $27.38 | $31.76 | 15,300 | — | — |
| 2018-04-20 | $27.47 | $31.86 | 48,100 | — | — |
| 2018-04-19 | $27.47 | $31.86 | 46,600 | — | — |
| 2018-04-18 | $27.15 | $31.49 | 39,500 | — | — |
| 2018-04-17 | $27.06 | $31.39 | 31,900 | — | — |
| 2018-04-16 | $26.97 | $31.28 | 28,100 | — | — |
| 2018-04-13 | $26.52 | $30.76 | 20,100 | — | — |
| 2018-04-12 | $26.67 | $30.94 | 18,100 | — | — |
| 2018-04-11 | $26.65 | $30.91 | 34,600 | — | — |
| 2018-04-10 | $26.92 | $31.23 | 46,800 | — | — |
| 2018-04-09 | $26.02 | $30.18 | 28,400 | — | — |
| 2018-04-06 | $26.21 | $30.40 | 48,300 | — | — |
| 2018-04-05 | $26.60 | $30.85 | 39,000 | — | — |
| 2018-04-04 | $26.28 | $30.48 | 51,100 | — | — |
| 2018-04-03 | $26.34 | $30.55 | 73,800 | — | — |
| 2018-04-02 | $25.47 | $29.54 | 66,200 | — | — |
| 2018-03-29 | $25.00 | $29.00 | 335,600 | — | — |
| 2018-03-28 | $24.81 | $28.78 | 57,600 | — | — |
| 2018-03-27 | $25.00 | $29.00 | 37,600 | — | — |
| 2018-03-26 | $25.00 | $29.00 | 71,900 | — | — |
| 2018-03-23 | $24.60 | $28.53 | 57,700 | — | — |
| 2018-03-22 | $25.60 | $29.69 | 36,700 | — | — |
| 2018-03-21 | $26.11 | $30.29 | 52,100 | — | — |
| 2018-03-20 | $26.06 | $30.23 | 32,300 | — | — |
| 2018-03-19 | $26.28 | $30.48 | 32,300 | — | — |
| 2018-03-16 | $26.34 | $30.55 | 77,800 | — | — |
| 2018-03-15 | $25.98 | $30.14 | 40,900 | — | — |
| 2018-03-14 | $26.09 | $30.26 | 32,700 | — | — |
| 2018-03-13 | $26.27 | $30.47 | 39,100 | — | — |
| 2018-03-12 | $26.53 | $30.77 | 26,000 | — | — |
| 2018-03-09 | $26.52 | $30.76 | 68,000 | — | — |
| 2018-03-08 | $26.19 | $30.38 | 56,400 | — | — |
| 2018-03-07 | $25.81 | $29.94 | 22,100 | — | — |
| 2018-03-06 | $25.34 | $29.39 | 23,000 | — | — |
| 2018-03-05 | $25.28 | $29.32 | 24,100 | — | — |
| 2018-03-02 | $25.48 | $29.56 | 27,700 | — | — |
| 2018-03-01 | $25.17 | $29.20 | 25,900 | — | — |
| 2018-02-28 | $24.83 | $28.80 | 29,400 | — | — |
| 2018-02-27 | $25.53 | $29.61 | 34,600 | — | — |
| 2018-02-26 | $25.65 | $29.75 | 47,600 | — | — |
| 2018-02-23 | $25.31 | $29.36 | 120,500 | — | — |
| 2018-02-22 | $24.52 | $28.44 | 79,000 | — | — |
| 2018-02-21 | $24.79 | $28.75 | 35,700 | — | — |
| 2018-02-20 | $24.41 | $28.31 | 84,700 | — | — |
| 2018-02-16 | $25.57 | $29.66 | 55,300 | — | — |
| 2018-02-15 | $25.27 | $29.31 | 29,500 | — | — |
| 2018-02-14 | $25.40 | $29.46 | 46,000 | — | — |
| 2018-02-13 | $26.00 | $30.16 | 81,200 | — | — |
| 2018-02-12 | $24.17 | $28.04 | 31,900 | — | — |
| 2018-02-09 | $24.58 | $28.51 | 29,900 | — | — |
| 2018-02-08 | $24.52 | $28.44 | 41,700 | — | — |
| 2018-02-07 | $24.76 | $28.72 | 23,200 | — | — |
| 2018-02-06 | $25.15 | $29.17 | 42,200 | — | — |
| 2018-02-05 | $25.09 | $29.10 | 53,800 | — | — |
| 2018-02-02 | $26.38 | $30.60 | 21,300 | — | — |
| 2018-02-01 | $27.24 | $31.60 | 45,800 | — | — |
| 2018-01-31 | $26.20 | $30.39 | 41,700 | — | — |
| 2018-01-30 | $26.26 | $30.46 | 31,300 | — | — |
| 2018-01-29 | $26.49 | $30.73 | 12,700 | — | — |
| 2018-01-26 | $26.73 | $31.00 | 16,400 | — | — |
| 2018-01-25 | $26.83 | $31.12 | 17,900 | — | — |
| 2018-01-24 | $26.73 | $31.00 | 22,000 | — | — |
| 2018-01-23 | $26.91 | $31.21 | 15,400 | — | — |
| 2018-01-22 | $27.20 | $31.55 | 38,400 | — | — |
| 2018-01-19 | $27.28 | $31.64 | 24,000 | — | — |
| 2018-01-18 | $26.37 | $30.59 | 22,600 | — | — |
| 2018-01-17 | $26.84 | $31.13 | 20,800 | — | — |
| 2018-01-16 | $26.52 | $30.76 | 26,900 | — | — |
| 2018-01-12 | $27.01 | $31.33 | 21,000 | — | — |
| 2018-01-11 | $26.96 | $31.27 | 46,400 | — | — |
| 2018-01-10 | $26.71 | $30.98 | 38,400 | — | — |
| 2018-01-09 | $26.83 | $31.12 | 33,600 | — | — |
| 2018-01-08 | $26.99 | $31.31 | 62,700 | — | — |
| 2018-01-05 | $26.34 | $30.55 | 42,400 | — | — |
| 2018-01-04 | $26.32 | $30.53 | 22,000 | — | — |
| 2018-01-03 | $26.17 | $30.36 | 23,200 | — | — |
| 2018-01-02 | $26.28 | $30.48 | 63,100 | — | — |