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
- 2012-11-02 to 2026-09-09
- 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 | $29.25 | $44.96 | 35,000 | — | — |
| 2018-12-28 | $28.52 | $43.84 | 37,700 | — | — |
| 2018-12-27 | $28.15 | $43.27 | 27,900 | — | — |
| 2018-12-26 | $28.71 | $44.13 | 59,900 | — | — |
| 2018-12-24 | $27.53 | $42.32 | 50,600 | — | — |
| 2018-12-21 | $28.52 | $43.84 | 490,600 | — | — |
| 2018-12-20 | $28.52 | $43.84 | 95,200 | — | — |
| 2018-12-19 | $29.63 | $45.55 | 35,400 | — | — |
| 2018-12-18 | $29.53 | $45.39 | 48,900 | — | — |
| 2018-12-17 | $30.01 | $46.13 | 35,800 | — | — |
| 2018-12-14 | $30.66 | $47.13 | 36,300 | — | — |
| 2018-12-13 | $30.60 | $47.04 | 34,800 | — | — |
| 2018-12-12 | $30.51 | $46.90 | 15,500 | — | — |
| 2018-12-11 | $31.51 | $48.44 | 40,000 | — | — |
| 2018-12-10 | $32.10 | $49.35 | 42,300 | — | — |
| 2018-12-07 | $32.00 | $49.19 | 43,600 | — | — |
| 2018-12-06 | $32.27 | $49.61 | 45,000 | — | — |
| 2018-12-04 | $32.00 | $49.19 | 36,800 | — | — |
| 2018-12-03 | $32.29 | $49.64 | 54,200 | — | — |
| 2018-11-30 | $30.48 | $46.86 | 23,400 | — | — |
| 2018-11-29 | $30.70 | $47.19 | 10,800 | — | — |
| 2018-11-28 | $30.25 | $46.50 | 12,600 | — | — |
| 2018-11-27 | $29.99 | $46.10 | 13,400 | — | — |
| 2018-11-26 | $29.85 | $45.89 | 16,500 | — | — |
| 2018-11-23 | $28.54 | $43.87 | 27,400 | — | — |
| 2018-11-21 | $29.33 | $45.09 | 47,100 | — | — |
| 2018-11-20 | $28.75 | $44.20 | 71,400 | — | — |
| 2018-11-19 | $30.46 | $46.82 | 19,500 | — | — |
| 2018-11-16 | $30.74 | $47.25 | 20,200 | — | — |
| 2018-11-15 | $30.75 | $47.27 | 21,900 | — | — |
| 2018-11-14 | $30.51 | $46.90 | 11,800 | — | — |
| 2018-11-13 | $30.56 | $46.98 | 37,800 | — | — |
| 2018-11-12 | $31.03 | $47.70 | 33,500 | — | — |
| 2018-11-09 | $31.40 | $48.27 | 26,800 | — | — |
| 2018-11-08 | $30.88 | $47.47 | 15,100 | — | — |
| 2018-11-07 | $30.63 | $47.09 | 49,200 | — | — |
| 2018-11-06 | $30.73 | $47.24 | 13,500 | — | — |
| 2018-11-05 | $31.40 | $48.27 | 29,000 | — | — |
| 2018-11-02 | $30.92 | $47.53 | 22,400 | — | — |
| 2018-11-01 | $30.97 | $47.61 | 19,500 | — | — |
| 2018-10-31 | $31.60 | $47.36 | 52,900 | — | — |
| 2018-10-30 | $30.59 | $45.85 | 79,600 | — | — |
| 2018-10-29 | $30.60 | $45.86 | 35,200 | — | — |
| 2018-10-26 | $30.81 | $46.18 | 80,200 | — | — |
| 2018-10-25 | $30.61 | $45.88 | 49,400 | — | — |
| 2018-10-24 | $30.73 | $46.06 | 31,100 | — | — |
| 2018-10-23 | $30.88 | $46.28 | 45,000 | — | — |
| 2018-10-22 | $31.03 | $46.51 | 27,100 | — | — |
| 2018-10-19 | $30.73 | $46.06 | 18,300 | — | — |
| 2018-10-18 | $31.21 | $46.78 | 21,200 | — | — |
| 2018-10-17 | $31.07 | $46.57 | 43,000 | — | — |
| 2018-10-16 | $31.88 | $47.78 | 35,300 | — | — |
| 2018-10-15 | $30.71 | $46.03 | 19,300 | — | — |
| 2018-10-12 | $31.25 | $46.84 | 40,100 | — | — |
| 2018-10-11 | $31.13 | $46.66 | 108,900 | — | — |
| 2018-10-10 | $32.32 | $48.44 | 59,200 | — | — |
| 2018-10-09 | $33.66 | $50.45 | 36,600 | — | — |
| 2018-10-08 | $33.96 | $50.90 | 19,200 | — | — |
| 2018-10-05 | $33.89 | $50.79 | 26,400 | — | — |
| 2018-10-04 | $33.95 | $50.88 | 28,300 | — | — |
| 2018-10-03 | $34.52 | $51.74 | 26,400 | — | — |
| 2018-10-02 | $34.13 | $51.15 | 14,300 | — | — |
| 2018-10-01 | $34.02 | $50.99 | 70,900 | — | — |
| 2018-09-28 | $34.00 | $50.96 | 40,700 | — | — |
| 2018-09-27 | $33.90 | $50.81 | 24,600 | — | — |
| 2018-09-26 | $33.85 | $50.73 | 39,600 | — | — |
| 2018-09-25 | $34.10 | $51.11 | 50,800 | — | — |
| 2018-09-24 | $34.20 | $51.26 | 61,700 | — | — |
| 2018-09-21 | $34.55 | $51.78 | 304,800 | — | — |
| 2018-09-20 | $35.00 | $52.46 | 126,900 | — | — |
| 2018-09-19 | $34.75 | $52.08 | 66,000 | — | — |
| 2018-09-18 | $33.85 | $50.73 | 76,100 | — | — |
| 2018-09-17 | $33.95 | $50.88 | 50,100 | — | — |
| 2018-09-14 | $33.90 | $50.81 | 42,500 | — | — |
| 2018-09-13 | $33.85 | $50.73 | 57,300 | — | — |
| 2018-09-12 | $33.85 | $50.73 | 69,700 | — | — |
| 2018-09-11 | $33.60 | $50.36 | 68,300 | — | — |
| 2018-09-10 | $32.80 | $49.16 | 23,800 | — | — |
| 2018-09-07 | $32.55 | $48.79 | 23,200 | — | — |
| 2018-09-06 | $32.40 | $48.56 | 54,000 | — | — |
| 2018-09-05 | $32.25 | $48.34 | 68,300 | — | — |
| 2018-09-04 | $33.10 | $49.61 | 61,200 | — | — |
| 2018-08-31 | $31.95 | $47.89 | 44,700 | — | — |
| 2018-08-30 | $31.20 | $46.76 | 45,800 | — | — |
| 2018-08-29 | $31.55 | $47.29 | 34,000 | — | — |
| 2018-08-28 | $31.50 | $47.21 | 66,500 | — | — |
| 2018-08-27 | $32.40 | $48.56 | 61,500 | — | — |
| 2018-08-24 | $32.75 | $49.09 | 27,700 | — | — |
| 2018-08-23 | $32.75 | $49.09 | 52,500 | — | — |
| 2018-08-22 | $33.50 | $50.21 | 38,700 | — | — |
| 2018-08-21 | $32.80 | $49.16 | 36,000 | — | — |
| 2018-08-20 | $32.65 | $48.94 | 40,600 | — | — |
| 2018-08-17 | $32.20 | $48.26 | 43,200 | — | — |
| 2018-08-16 | $31.55 | $47.29 | 77,300 | — | — |
| 2018-08-15 | $32.10 | $48.11 | 104,200 | — | — |
| 2018-08-14 | $31.20 | $46.76 | 119,100 | — | — |
| 2018-08-13 | $31.70 | $47.51 | 179,000 | — | — |
| 2018-08-10 | $30.05 | $45.04 | 78,600 | — | — |
| 2018-08-09 | $29.50 | $44.21 | 52,200 | — | — |
| 2018-08-08 | $30.30 | $45.41 | 88,400 | — | — |
| 2018-08-07 | $28.00 | $41.97 | 39,300 | — | — |
| 2018-08-06 | $28.69 | $43.00 | 36,000 | — | — |
| 2018-08-03 | $28.05 | $42.04 | 45,500 | — | — |
| 2018-08-02 | $28.60 | $42.87 | 41,700 | — | — |
| 2018-08-01 | $29.20 | $42.61 | 76,700 | — | — |
| 2018-07-31 | $29.35 | $42.83 | 55,900 | — | — |
| 2018-07-30 | $29.10 | $42.47 | 49,100 | — | — |
| 2018-07-27 | $28.70 | $41.88 | 64,400 | — | — |
| 2018-07-26 | $28.95 | $42.25 | 56,400 | — | — |
| 2018-07-25 | $29.45 | $42.98 | 97,900 | — | — |
| 2018-07-24 | $28.05 | $40.93 | 28,200 | — | — |
| 2018-07-23 | $27.75 | $40.50 | 22,700 | — | — |
| 2018-07-20 | $28.00 | $40.86 | 14,700 | — | — |
| 2018-07-19 | $28.15 | $41.08 | 50,700 | — | — |
| 2018-07-18 | $28.05 | $40.93 | 14,600 | — | — |
| 2018-07-17 | $28.05 | $40.93 | 22,600 | — | — |
| 2018-07-16 | $27.80 | $40.57 | 26,300 | — | — |
| 2018-07-13 | $28.10 | $41.01 | 35,000 | — | — |
| 2018-07-12 | $27.55 | $40.20 | 18,500 | — | — |
| 2018-07-11 | $27.50 | $40.13 | 27,200 | — | — |
| 2018-07-10 | $27.20 | $39.69 | 32,200 | — | — |
| 2018-07-09 | $27.45 | $40.06 | 38,400 | — | — |
| 2018-07-06 | $27.40 | $39.98 | 23,200 | — | — |
| 2018-07-05 | $27.45 | $40.06 | 21,600 | — | — |
| 2018-07-03 | $27.35 | $39.91 | 11,500 | — | — |
| 2018-07-02 | $27.30 | $39.84 | 36,100 | — | — |
| 2018-06-29 | $27.65 | $40.35 | 48,300 | — | — |
| 2018-06-28 | $26.75 | $39.04 | 54,700 | — | — |
| 2018-06-27 | $26.75 | $39.04 | 40,900 | — | — |
| 2018-06-26 | $27.25 | $39.77 | 39,700 | — | — |
| 2018-06-25 | $26.85 | $39.18 | 24,000 | — | — |
| 2018-06-22 | $27.10 | $39.55 | 29,200 | — | — |
| 2018-06-21 | $26.95 | $39.33 | 34,000 | — | — |
| 2018-06-20 | $27.35 | $39.91 | 23,000 | — | — |
| 2018-06-19 | $27.50 | $40.13 | 31,600 | — | — |
| 2018-06-18 | $27.40 | $39.98 | 23,600 | — | — |
| 2018-06-15 | $27.50 | $40.13 | 42,200 | — | — |
| 2018-06-14 | $27.65 | $40.35 | 32,100 | — | — |
| 2018-06-13 | $28.20 | $41.15 | 36,300 | — | — |
| 2018-06-12 | $28.05 | $40.93 | 53,100 | — | — |
| 2018-06-11 | $28.90 | $42.17 | 46,700 | — | — |
| 2018-06-08 | $28.15 | $41.08 | 25,000 | — | — |
| 2018-06-07 | $28.70 | $41.88 | 39,900 | — | — |
| 2018-06-06 | $28.20 | $41.15 | 54,000 | — | — |
| 2018-06-05 | $28.65 | $41.81 | 31,500 | — | — |
| 2018-06-04 | $29.10 | $42.47 | 37,700 | — | — |
| 2018-06-01 | $29.15 | $42.54 | 43,200 | — | — |
| 2018-05-31 | $29.40 | $42.90 | 49,900 | — | — |
| 2018-05-30 | $29.00 | $42.32 | 22,200 | — | — |
| 2018-05-29 | $28.60 | $41.74 | 22,800 | — | — |
| 2018-05-25 | $29.35 | $42.83 | 50,200 | — | — |
| 2018-05-24 | $29.70 | $43.34 | 29,000 | — | — |
| 2018-05-23 | $29.50 | $43.05 | 53,300 | — | — |
| 2018-05-22 | $29.35 | $42.83 | 20,800 | — | — |
| 2018-05-21 | $28.85 | $42.10 | 120,700 | — | — |
| 2018-05-18 | $29.10 | $42.47 | 13,800 | — | — |
| 2018-05-17 | $29.55 | $43.12 | 325,500 | — | — |
| 2018-05-16 | $29.00 | $42.32 | 19,600 | — | — |
| 2018-05-15 | $28.75 | $41.95 | 38,600 | — | — |
| 2018-05-14 | $28.45 | $41.52 | 58,900 | — | — |
| 2018-05-11 | $28.25 | $41.22 | 22,800 | — | — |
| 2018-05-10 | $28.35 | $41.37 | 46,300 | — | — |
| 2018-05-09 | $28.35 | $41.37 | 23,600 | — | — |
| 2018-05-08 | $28.95 | $42.25 | 52,400 | — | — |
| 2018-05-07 | $27.85 | $40.64 | 57,000 | — | — |
| 2018-05-04 | $28.00 | $40.86 | 34,900 | — | — |
| 2018-05-03 | $28.85 | $41.01 | 53,500 | — | — |
| 2018-05-02 | $29.60 | $42.07 | 114,100 | — | — |
| 2018-05-01 | $29.75 | $42.29 | 14,100 | — | — |
| 2018-04-30 | $30.35 | $43.14 | 33,900 | — | — |
| 2018-04-27 | $29.55 | $42.00 | 49,900 | — | — |
| 2018-04-26 | $29.40 | $41.79 | 28,100 | — | — |
| 2018-04-25 | $29.55 | $42.00 | 9,800 | — | — |
| 2018-04-24 | $29.45 | $41.86 | 15,100 | — | — |
| 2018-04-23 | $30.00 | $42.64 | 29,500 | — | — |
| 2018-04-20 | $30.20 | $42.92 | 18,500 | — | — |
| 2018-04-19 | $30.00 | $42.64 | 28,700 | — | — |
| 2018-04-18 | $29.60 | $42.07 | 24,100 | — | — |
| 2018-04-17 | $29.75 | $42.29 | 38,500 | — | — |
| 2018-04-16 | $29.25 | $41.57 | 122,000 | — | — |
| 2018-04-13 | $28.20 | $40.08 | 43,200 | — | — |
| 2018-04-12 | $28.95 | $41.15 | 20,100 | — | — |
| 2018-04-11 | $29.04 | $41.28 | 22,200 | — | — |
| 2018-04-10 | $29.00 | $41.22 | 25,300 | — | — |
| 2018-04-09 | $29.00 | $41.22 | 42,800 | — | — |
| 2018-04-06 | $29.00 | $41.22 | 14,800 | — | — |
| 2018-04-05 | $29.20 | $41.50 | 33,400 | — | — |
| 2018-04-04 | $28.35 | $40.30 | 11,400 | — | — |
| 2018-04-03 | $28.15 | $40.01 | 44,900 | — | — |
| 2018-04-02 | $28.25 | $40.15 | 33,700 | — | — |
| 2018-03-29 | $28.35 | $40.30 | 51,200 | — | — |
| 2018-03-28 | $27.00 | $38.38 | 10,800 | — | — |
| 2018-03-27 | $27.75 | $39.44 | 76,800 | — | — |
| 2018-03-26 | $27.00 | $38.38 | 36,800 | — | — |
| 2018-03-23 | $27.20 | $38.66 | 25,300 | — | — |
| 2018-03-22 | $27.65 | $39.30 | 24,600 | — | — |
| 2018-03-21 | $27.75 | $39.44 | 38,800 | — | — |
| 2018-03-20 | $27.50 | $39.09 | 33,400 | — | — |
| 2018-03-19 | $28.00 | $39.80 | 39,800 | — | — |
| 2018-03-16 | $28.55 | $40.58 | 21,400 | — | — |
| 2018-03-15 | $28.75 | $40.86 | 68,000 | — | — |
| 2018-03-14 | $28.75 | $40.86 | 17,200 | — | — |
| 2018-03-13 | $29.45 | $41.86 | 39,900 | — | — |
| 2018-03-12 | $29.25 | $41.57 | 35,000 | — | — |
| 2018-03-09 | $29.00 | $41.22 | 49,100 | — | — |
| 2018-03-08 | $28.20 | $40.08 | 34,300 | — | — |
| 2018-03-07 | $28.50 | $40.51 | 89,000 | — | — |
| 2018-03-06 | $29.10 | $41.36 | 32,900 | — | — |
| 2018-03-05 | $29.45 | $41.86 | 37,700 | — | — |
| 2018-03-02 | $30.10 | $42.78 | 76,900 | — | — |
| 2018-03-01 | $31.00 | $44.06 | 42,700 | — | — |
| 2018-02-28 | $31.50 | $44.77 | 34,800 | — | — |
| 2018-02-27 | $31.10 | $44.20 | 25,400 | — | — |
| 2018-02-26 | $31.00 | $44.06 | 26,000 | — | — |
| 2018-02-23 | $30.55 | $43.42 | 4,900 | — | — |
| 2018-02-22 | $30.75 | $43.71 | 62,600 | — | — |
| 2018-02-21 | $30.20 | $42.92 | 13,500 | — | — |
| 2018-02-20 | $30.20 | $42.92 | 13,400 | — | — |
| 2018-02-16 | $31.15 | $44.28 | 19,400 | — | — |
| 2018-02-15 | $31.50 | $44.77 | 12,700 | — | — |
| 2018-02-14 | $32.00 | $45.48 | 22,100 | — | — |
| 2018-02-13 | $32.05 | $45.55 | 26,000 | — | — |
| 2018-02-12 | $31.20 | $44.35 | 27,100 | — | — |
| 2018-02-09 | $30.20 | $42.92 | 48,600 | — | — |
| 2018-02-08 | $29.75 | $42.29 | 15,600 | — | — |
| 2018-02-07 | $30.20 | $42.92 | 34,400 | — | — |
| 2018-02-06 | $30.00 | $42.64 | 45,100 | — | — |
| 2018-02-05 | $30.05 | $42.71 | 48,900 | — | — |
| 2018-02-02 | $30.50 | $43.35 | 31,600 | — | — |
| 2018-02-01 | $31.70 | $45.06 | 45,300 | — | — |
| 2018-01-31 | $32.50 | $45.16 | 44,600 | — | — |
| 2018-01-30 | $31.40 | $43.63 | 26,500 | — | — |
| 2018-01-29 | $31.25 | $43.43 | 37,400 | — | — |
| 2018-01-26 | $31.80 | $44.19 | 16,000 | — | — |
| 2018-01-25 | $32.25 | $44.82 | 24,500 | — | — |
| 2018-01-24 | $32.20 | $44.75 | 35,300 | — | — |
| 2018-01-23 | $32.80 | $45.58 | 32,100 | — | — |
| 2018-01-22 | $32.30 | $44.89 | 49,700 | — | — |
| 2018-01-19 | $31.55 | $43.84 | 47,700 | — | — |
| 2018-01-18 | $31.75 | $44.12 | 42,000 | — | — |
| 2018-01-17 | $32.50 | $45.16 | 61,800 | — | — |
| 2018-01-16 | $32.40 | $45.02 | 76,700 | — | — |
| 2018-01-12 | $32.50 | $45.16 | 53,200 | — | — |
| 2018-01-11 | $32.50 | $45.16 | 35,200 | — | — |
| 2018-01-10 | $32.15 | $44.68 | 36,800 | — | — |
| 2018-01-09 | $32.55 | $45.23 | 27,900 | — | — |
| 2018-01-08 | $32.75 | $45.51 | 26,700 | — | — |
| 2018-01-05 | $33.05 | $45.93 | 45,300 | — | — |
| 2018-01-04 | $33.55 | $46.62 | 42,700 | — | — |
| 2018-01-03 | $33.95 | $47.18 | 46,900 | — | — |
| 2018-01-02 | $32.30 | $44.89 | 43,800 | — | — |