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
- 1999-01-12 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 | $25.49 | $47.94 | 81,400 | — | — |
| 2018-12-28 | $25.35 | $47.68 | 46,900 | — | — |
| 2018-12-27 | $25.24 | $47.47 | 36,400 | — | — |
| 2018-12-26 | $25.29 | $47.57 | 53,700 | — | — |
| 2018-12-24 | $24.39 | $45.87 | 16,600 | — | — |
| 2018-12-21 | $24.80 | $46.64 | 189,100 | — | — |
| 2018-12-20 | $24.99 | $47.00 | 67,700 | — | — |
| 2018-12-19 | $25.22 | $47.43 | 36,300 | — | — |
| 2018-12-18 | $26.06 | $49.01 | 47,600 | — | — |
| 2018-12-17 | $26.62 | $50.07 | 49,400 | — | — |
| 2018-12-14 | $27.00 | $50.78 | 49,800 | — | — |
| 2018-12-13 | $27.24 | $51.23 | 25,100 | — | — |
| 2018-12-12 | $27.77 | $52.23 | 35,100 | — | — |
| 2018-12-11 | $27.27 | $51.29 | 21,700 | — | — |
| 2018-12-10 | $27.57 | $51.85 | 40,400 | — | — |
| 2018-12-07 | $27.46 | $51.65 | 34,800 | — | — |
| 2018-12-06 | $27.62 | $51.95 | 36,700 | — | — |
| 2018-12-04 | $27.45 | $51.63 | 52,000 | — | — |
| 2018-12-03 | $29.15 | $54.82 | 33,200 | — | — |
| 2018-11-30 | $29.52 | $55.52 | 52,400 | — | — |
| 2018-11-29 | $29.52 | $55.52 | 27,700 | — | — |
| 2018-11-28 | $29.79 | $56.03 | 37,900 | — | — |
| 2018-11-27 | $29.11 | $54.75 | 23,500 | — | — |
| 2018-11-26 | $29.41 | $55.31 | 39,800 | — | — |
| 2018-11-23 | $29.62 | $55.71 | 13,900 | — | — |
| 2018-11-21 | $29.26 | $55.03 | 12,300 | — | — |
| 2018-11-20 | $29.22 | $54.96 | 37,000 | — | — |
| 2018-11-19 | $29.61 | $55.69 | 17,100 | — | — |
| 2018-11-16 | $29.91 | $56.25 | 30,100 | — | — |
| 2018-11-15 | $29.90 | $56.24 | 26,900 | — | — |
| 2018-11-14 | $29.25 | $55.01 | 33,000 | — | — |
| 2018-11-13 | $30.17 | $56.74 | 19,800 | — | — |
| 2018-11-12 | $29.94 | $56.31 | 26,300 | — | — |
| 2018-11-09 | $30.12 | $56.65 | 34,100 | — | — |
| 2018-11-08 | $30.53 | $57.42 | 33,200 | — | — |
| 2018-11-07 | $29.91 | $56.25 | 26,800 | — | — |
| 2018-11-06 | $29.75 | $55.95 | 21,200 | — | — |
| 2018-11-05 | $29.55 | $55.58 | 18,600 | — | — |
| 2018-11-02 | $29.85 | $56.14 | 29,600 | — | — |
| 2018-11-01 | $29.68 | $55.82 | 29,300 | — | — |
| 2018-10-31 | $29.70 | $55.86 | 49,300 | — | — |
| 2018-10-30 | $30.02 | $56.46 | 24,600 | — | — |
| 2018-10-29 | $30.00 | $56.42 | 37,600 | — | — |
| 2018-10-26 | $29.40 | $55.30 | 41,600 | — | — |
| 2018-10-25 | $29.11 | $54.75 | 59,000 | — | — |
| 2018-10-24 | $27.82 | $52.32 | 50,300 | — | — |
| 2018-10-23 | $29.49 | $55.46 | 32,600 | — | — |
| 2018-10-22 | $29.90 | $56.24 | 50,100 | — | — |
| 2018-10-19 | $30.40 | $57.18 | 37,800 | — | — |
| 2018-10-18 | $30.87 | $58.06 | 27,100 | — | — |
| 2018-10-17 | $31.70 | $59.19 | 38,100 | — | — |
| 2018-10-16 | $31.70 | $59.19 | 42,300 | — | — |
| 2018-10-15 | $31.05 | $57.97 | 40,000 | — | — |
| 2018-10-12 | $30.70 | $57.32 | 57,200 | — | — |
| 2018-10-11 | $31.73 | $59.24 | 55,300 | — | — |
| 2018-10-10 | $32.01 | $59.77 | 47,700 | — | — |
| 2018-10-09 | $32.20 | $60.12 | 45,100 | — | — |
| 2018-10-08 | $32.27 | $60.25 | 30,400 | — | — |
| 2018-10-05 | $32.06 | $59.86 | 33,400 | — | — |
| 2018-10-04 | $32.60 | $60.87 | 26,300 | — | — |
| 2018-10-03 | $32.72 | $61.09 | 38,000 | — | — |
| 2018-10-02 | $32.06 | $59.86 | 32,400 | — | — |
| 2018-10-01 | $32.57 | $60.81 | 23,000 | — | — |
| 2018-09-28 | $33.20 | $61.99 | 30,000 | — | — |
| 2018-09-27 | $33.10 | $61.80 | 30,500 | — | — |
| 2018-09-26 | $33.35 | $62.27 | 55,400 | — | — |
| 2018-09-25 | $34.05 | $63.58 | 28,100 | — | — |
| 2018-09-24 | $34.35 | $64.14 | 41,600 | — | — |
| 2018-09-21 | $35.00 | $65.35 | 82,900 | — | — |
| 2018-09-20 | $35.05 | $65.44 | 31,300 | — | — |
| 2018-09-19 | $34.60 | $64.60 | 32,700 | — | — |
| 2018-09-18 | $34.70 | $64.79 | 26,300 | — | — |
| 2018-09-17 | $34.90 | $65.16 | 26,400 | — | — |
| 2018-09-14 | $35.25 | $65.82 | 25,000 | — | — |
| 2018-09-13 | $34.95 | $65.26 | 35,300 | — | — |
| 2018-09-12 | $35.40 | $66.10 | 54,400 | — | — |
| 2018-09-11 | $35.85 | $66.94 | 45,600 | — | — |
| 2018-09-10 | $35.65 | $66.56 | 59,900 | — | — |
| 2018-09-07 | $35.70 | $66.66 | 37,600 | — | — |
| 2018-09-06 | $35.50 | $66.28 | 35,000 | — | — |
| 2018-09-05 | $35.40 | $66.10 | 57,000 | — | — |
| 2018-09-04 | $35.15 | $65.63 | 38,500 | — | — |
| 2018-08-31 | $35.00 | $65.35 | 22,300 | — | — |
| 2018-08-30 | $34.80 | $64.98 | 21,400 | — | — |
| 2018-08-29 | $34.75 | $64.88 | 37,400 | — | — |
| 2018-08-28 | $34.90 | $65.16 | 19,300 | — | — |
| 2018-08-27 | $35.30 | $65.91 | 22,000 | — | — |
| 2018-08-24 | $35.35 | $66.00 | 30,400 | — | — |
| 2018-08-23 | $35.45 | $66.19 | 34,500 | — | — |
| 2018-08-22 | $35.90 | $67.03 | 22,000 | — | — |
| 2018-08-21 | $36.00 | $67.22 | 20,900 | — | — |
| 2018-08-20 | $35.60 | $66.47 | 22,000 | — | — |
| 2018-08-17 | $35.65 | $66.56 | 69,500 | — | — |
| 2018-08-16 | $35.60 | $66.47 | 53,000 | — | — |
| 2018-08-15 | $34.70 | $64.79 | 35,400 | — | — |
| 2018-08-14 | $35.25 | $65.82 | 37,600 | — | — |
| 2018-08-13 | $35.00 | $65.35 | 41,100 | — | — |
| 2018-08-10 | $35.00 | $65.35 | 36,900 | — | — |
| 2018-08-09 | $34.95 | $65.26 | 18,600 | — | — |
| 2018-08-08 | $34.85 | $65.07 | 15,400 | — | — |
| 2018-08-07 | $34.55 | $64.51 | 27,400 | — | — |
| 2018-08-06 | $34.85 | $65.07 | 23,800 | — | — |
| 2018-08-03 | $34.80 | $64.98 | 21,900 | — | — |
| 2018-08-02 | $35.70 | $66.66 | 26,700 | — | — |
| 2018-08-01 | $35.75 | $66.75 | 39,600 | — | — |
| 2018-07-31 | $35.80 | $66.84 | 72,900 | — | — |
| 2018-07-30 | $35.90 | $67.03 | 80,200 | — | — |
| 2018-07-27 | $35.95 | $67.12 | 56,000 | — | — |
| 2018-07-26 | $36.10 | $67.40 | 45,800 | — | — |
| 2018-07-25 | $34.60 | $64.60 | 52,400 | — | — |
| 2018-07-24 | $36.55 | $68.24 | 27,300 | — | — |
| 2018-07-23 | $36.80 | $68.71 | 22,300 | — | — |
| 2018-07-20 | $36.45 | $68.06 | 39,100 | — | — |
| 2018-07-19 | $36.80 | $68.28 | 31,100 | — | — |
| 2018-07-18 | $36.40 | $67.54 | 28,100 | — | — |
| 2018-07-17 | $36.10 | $66.98 | 24,800 | — | — |
| 2018-07-16 | $36.20 | $67.17 | 24,700 | — | — |
| 2018-07-13 | $35.90 | $66.61 | 19,400 | — | — |
| 2018-07-12 | $36.20 | $67.17 | 21,300 | — | — |
| 2018-07-11 | $36.65 | $68.00 | 15,800 | — | — |
| 2018-07-10 | $36.65 | $68.00 | 27,500 | — | — |
| 2018-07-09 | $37.20 | $69.02 | 15,500 | — | — |
| 2018-07-06 | $36.90 | $68.47 | 17,900 | — | — |
| 2018-07-05 | $36.70 | $68.10 | 21,000 | — | — |
| 2018-07-03 | $36.50 | $67.72 | 12,900 | — | — |
| 2018-07-02 | $36.50 | $67.72 | 22,500 | — | — |
| 2018-06-29 | $35.95 | $66.70 | 57,600 | — | — |
| 2018-06-28 | $36.25 | $67.26 | 24,400 | — | — |
| 2018-06-27 | $36.25 | $67.26 | 26,900 | — | — |
| 2018-06-26 | $36.85 | $68.37 | 44,300 | — | — |
| 2018-06-25 | $36.95 | $68.56 | 32,400 | — | — |
| 2018-06-22 | $37.10 | $68.84 | 247,100 | — | — |
| 2018-06-21 | $37.25 | $69.12 | 45,000 | — | — |
| 2018-06-20 | $37.20 | $69.02 | 33,200 | — | — |
| 2018-06-19 | $36.90 | $68.47 | 38,700 | — | — |
| 2018-06-18 | $36.35 | $67.45 | 33,100 | — | — |
| 2018-06-15 | $36.10 | $66.98 | 73,200 | — | — |
| 2018-06-14 | $36.20 | $67.17 | 27,400 | — | — |
| 2018-06-13 | $36.05 | $66.89 | 37,000 | — | — |
| 2018-06-12 | $35.95 | $66.70 | 40,200 | — | — |
| 2018-06-11 | $36.60 | $67.91 | 37,000 | — | — |
| 2018-06-08 | $37.30 | $69.21 | 34,000 | — | — |
| 2018-06-07 | $37.55 | $69.67 | 27,900 | — | — |
| 2018-06-06 | $37.75 | $70.04 | 50,200 | — | — |
| 2018-06-05 | $37.30 | $69.21 | 40,200 | — | — |
| 2018-06-04 | $37.25 | $69.12 | 50,300 | — | — |
| 2018-06-01 | $37.35 | $69.30 | 28,300 | — | — |
| 2018-05-31 | $36.95 | $68.56 | 31,400 | — | — |
| 2018-05-30 | $36.95 | $68.56 | 57,200 | — | — |
| 2018-05-29 | $36.75 | $68.19 | 31,500 | — | — |
| 2018-05-25 | $37.15 | $68.93 | 28,400 | — | — |
| 2018-05-24 | $37.05 | $68.75 | 53,500 | — | — |
| 2018-05-23 | $37.30 | $69.21 | 42,300 | — | — |
| 2018-05-22 | $37.30 | $69.21 | 60,200 | — | — |
| 2018-05-21 | $37.40 | $69.39 | 38,000 | — | — |
| 2018-05-18 | $36.90 | $68.47 | 53,100 | — | — |
| 2018-05-17 | $37.20 | $69.02 | 59,700 | — | — |
| 2018-05-16 | $36.85 | $68.37 | 37,200 | — | — |
| 2018-05-15 | $36.50 | $67.72 | 17,900 | — | — |
| 2018-05-14 | $36.25 | $67.26 | 26,900 | — | — |
| 2018-05-11 | $36.60 | $67.91 | 21,400 | — | — |
| 2018-05-10 | $36.95 | $68.56 | 31,600 | — | — |
| 2018-05-09 | $36.95 | $68.56 | 31,400 | — | — |
| 2018-05-08 | $36.60 | $67.91 | 92,500 | — | — |
| 2018-05-07 | $36.30 | $67.35 | 36,700 | — | — |
| 2018-05-04 | $36.35 | $67.45 | 91,600 | — | — |
| 2018-05-03 | $34.00 | $63.09 | 96,600 | — | — |
| 2018-05-02 | $34.00 | $63.09 | 37,200 | — | — |
| 2018-05-01 | $33.75 | $62.62 | 95,200 | — | — |
| 2018-04-30 | $32.90 | $61.05 | 35,100 | — | — |
| 2018-04-27 | $33.75 | $62.62 | 26,800 | — | — |
| 2018-04-26 | $33.90 | $62.90 | 46,900 | — | — |
| 2018-04-25 | $33.75 | $62.62 | 64,900 | — | — |
| 2018-04-24 | $32.75 | $60.77 | 47,400 | — | — |
| 2018-04-23 | $32.45 | $60.21 | 44,900 | — | — |
| 2018-04-20 | $32.15 | $59.65 | 50,600 | — | — |
| 2018-04-19 | $32.00 | $59.38 | 99,500 | — | — |
| 2018-04-18 | $32.10 | $59.13 | 52,700 | — | — |
| 2018-04-17 | $32.30 | $59.50 | 39,400 | — | — |
| 2018-04-16 | $32.60 | $60.05 | 46,300 | — | — |
| 2018-04-13 | $32.65 | $60.15 | 35,600 | — | — |
| 2018-04-12 | $32.95 | $60.70 | 72,300 | — | — |
| 2018-04-11 | $32.85 | $60.52 | 50,800 | — | — |
| 2018-04-10 | $32.95 | $60.70 | 105,500 | — | — |
| 2018-04-09 | $32.85 | $60.52 | 38,400 | — | — |
| 2018-04-06 | $32.90 | $60.61 | 55,100 | — | — |
| 2018-04-05 | $33.35 | $61.44 | 56,400 | — | — |
| 2018-04-04 | $33.25 | $61.25 | 71,000 | — | — |
| 2018-04-03 | $33.15 | $61.07 | 56,500 | — | — |
| 2018-04-02 | $32.90 | $60.61 | 39,500 | — | — |
| 2018-03-29 | $33.55 | $61.81 | 27,800 | — | — |
| 2018-03-28 | $33.75 | $62.17 | 29,500 | — | — |
| 2018-03-27 | $33.50 | $61.71 | 29,400 | — | — |
| 2018-03-26 | $33.95 | $62.54 | 46,600 | — | — |
| 2018-03-23 | $32.75 | $60.33 | 46,300 | — | — |
| 2018-03-22 | $33.85 | $62.36 | 35,000 | — | — |
| 2018-03-21 | $34.65 | $63.83 | 37,500 | — | — |
| 2018-03-20 | $34.75 | $64.02 | 18,700 | — | — |
| 2018-03-19 | $35.20 | $64.84 | 20,100 | — | — |
| 2018-03-16 | $35.30 | $65.03 | 82,600 | — | — |
| 2018-03-15 | $34.95 | $64.38 | 26,800 | — | — |
| 2018-03-14 | $34.75 | $64.02 | 36,900 | — | — |
| 2018-03-13 | $35.20 | $64.84 | 30,800 | — | — |
| 2018-03-12 | $35.40 | $65.21 | 32,200 | — | — |
| 2018-03-09 | $35.30 | $65.03 | 28,100 | — | — |
| 2018-03-08 | $34.50 | $63.56 | 15,100 | — | — |
| 2018-03-07 | $34.90 | $64.29 | 27,200 | — | — |
| 2018-03-06 | $34.45 | $63.46 | 31,700 | — | — |
| 2018-03-05 | $34.20 | $63.00 | 32,000 | — | — |
| 2018-03-02 | $33.85 | $62.36 | 37,700 | — | — |
| 2018-03-01 | $33.05 | $60.88 | 21,400 | — | — |
| 2018-02-28 | $33.20 | $61.16 | 72,200 | — | — |
| 2018-02-27 | $33.55 | $61.81 | 48,800 | — | — |
| 2018-02-26 | $33.75 | $62.17 | 19,600 | — | — |
| 2018-02-23 | $33.55 | $61.81 | 33,300 | — | — |
| 2018-02-22 | $33.15 | $61.07 | 28,700 | — | — |
| 2018-02-21 | $33.60 | $61.90 | 33,600 | — | — |
| 2018-02-20 | $33.90 | $62.45 | 40,800 | — | — |
| 2018-02-16 | $34.35 | $63.28 | 50,300 | — | — |
| 2018-02-15 | $33.95 | $62.54 | 40,200 | — | — |
| 2018-02-14 | $33.65 | $61.99 | 95,900 | — | — |
| 2018-02-13 | $32.90 | $60.61 | 49,000 | — | — |
| 2018-02-12 | $32.55 | $59.96 | 35,000 | — | — |
| 2018-02-09 | $32.80 | $60.42 | 39,000 | — | — |
| 2018-02-08 | $32.25 | $59.41 | 37,700 | — | — |
| 2018-02-07 | $32.95 | $60.70 | 31,400 | — | — |
| 2018-02-06 | $32.90 | $60.61 | 63,400 | — | — |
| 2018-02-05 | $32.78 | $60.39 | 40,800 | — | — |
| 2018-02-02 | $34.20 | $63.00 | 30,900 | — | — |
| 2018-02-01 | $33.80 | $62.27 | 67,000 | — | — |
| 2018-01-31 | $34.30 | $63.19 | 47,100 | — | — |
| 2018-01-30 | $34.60 | $63.74 | 33,400 | — | — |
| 2018-01-29 | $35.10 | $64.66 | 36,000 | — | — |
| 2018-01-26 | $35.35 | $65.12 | 25,500 | — | — |
| 2018-01-25 | $35.20 | $64.84 | 30,200 | — | — |
| 2018-01-24 | $35.25 | $64.94 | 47,200 | — | — |
| 2018-01-23 | $35.90 | $66.13 | 48,700 | — | — |
| 2018-01-22 | $35.90 | $66.13 | 17,500 | — | — |
| 2018-01-19 | $36.30 | $66.87 | 40,800 | — | — |
| 2018-01-18 | $36.10 | $66.08 | 36,400 | — | — |
| 2018-01-17 | $37.00 | $67.73 | 64,100 | — | — |
| 2018-01-16 | $37.00 | $67.73 | 41,200 | — | — |
| 2018-01-12 | $37.20 | $68.09 | 39,600 | — | — |
| 2018-01-11 | $36.30 | $66.44 | 28,000 | — | — |
| 2018-01-10 | $35.55 | $65.07 | 13,800 | — | — |
| 2018-01-09 | $35.25 | $64.52 | 18,000 | — | — |
| 2018-01-08 | $35.00 | $64.07 | 24,500 | — | — |
| 2018-01-05 | $35.40 | $64.80 | 21,100 | — | — |
| 2018-01-04 | $35.15 | $64.34 | 20,500 | — | — |
| 2018-01-03 | $35.15 | $64.34 | 137,300 | — | — |
| 2018-01-02 | $35.40 | $64.80 | 41,700 | — | — |