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
- 2013-08-07 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 | $25.90 | $26.24 | 43,800 | — | — |
| 2018-12-28 | $25.92 | $26.26 | 24,800 | — | — |
| 2018-12-27 | $25.77 | $26.11 | 57,500 | — | — |
| 2018-12-26 | $24.56 | $24.82 | 11,200 | — | — |
| 2018-12-24 | $24.36 | $24.61 | 20,200 | — | — |
| 2018-12-21 | $24.72 | $24.98 | 36,200 | — | — |
| 2018-12-20 | $25.76 | $26.03 | 55,400 | — | — |
| 2018-12-19 | $27.08 | $27.36 | 83,200 | — | — |
| 2018-12-18 | $27.23 | $27.51 | 83,400 | — | — |
| 2018-12-17 | $26.85 | $27.13 | 53,800 | — | — |
| 2018-12-14 | $27.45 | $27.74 | 128,100 | — | — |
| 2018-12-13 | $27.19 | $27.47 | 57,100 | — | — |
| 2018-12-12 | $28.02 | $28.31 | 43,400 | — | — |
| 2018-12-11 | $28.03 | $28.32 | 34,800 | — | — |
| 2018-12-10 | $28.43 | $28.73 | 22,800 | — | — |
| 2018-12-07 | $29.37 | $29.68 | 27,500 | — | — |
| 2018-12-06 | $30.36 | $30.68 | 39,800 | — | — |
| 2018-12-04 | $32.44 | $32.78 | 47,600 | — | — |
| 2018-12-03 | $33.73 | $34.08 | 42,600 | — | — |
| 2018-11-30 | $35.68 | $36.05 | 89,100 | — | — |
| 2018-11-29 | $33.28 | $33.63 | 29,600 | — | — |
| 2018-11-28 | $33.15 | $33.49 | 33,700 | — | — |
| 2018-11-27 | $31.09 | $31.41 | 48,300 | — | — |
| 2018-11-26 | $32.48 | $32.82 | 22,700 | — | — |
| 2018-11-23 | $32.61 | $32.95 | 18,600 | — | — |
| 2018-11-21 | $33.60 | $33.95 | 83,200 | — | — |
| 2018-11-20 | $31.81 | $32.14 | 63,500 | — | — |
| 2018-11-19 | $34.34 | $34.70 | 23,900 | — | — |
| 2018-11-16 | $36.55 | $36.93 | 7,500 | — | — |
| 2018-11-15 | $36.70 | $37.08 | 19,000 | — | — |
| 2018-11-14 | $37.51 | $37.90 | 12,300 | — | — |
| 2018-11-13 | $37.50 | $37.89 | 8,100 | — | — |
| 2018-11-12 | $37.52 | $37.91 | 55,000 | — | — |
| 2018-11-09 | $38.54 | $38.94 | 67,800 | — | — |
| 2018-11-08 | $39.35 | $39.76 | 38,100 | — | — |
| 2018-11-07 | $40.29 | $40.71 | 43,600 | — | — |
| 2018-11-06 | $39.32 | $39.73 | 4,700 | — | — |
| 2018-11-05 | $40.14 | $40.56 | 14,600 | — | — |
| 2018-11-02 | $40.60 | $41.02 | 18,500 | — | — |
| 2018-11-01 | $40.49 | $40.91 | 34,200 | — | — |
| 2018-10-31 | $40.24 | $40.66 | 30,300 | — | — |
| 2018-10-30 | $39.26 | $39.67 | 73,500 | — | — |
| 2018-10-29 | $38.32 | $38.72 | 12,400 | — | — |
| 2018-10-26 | $40.99 | $41.42 | 8,100 | — | — |
| 2018-10-25 | $42.44 | $42.88 | 20,900 | — | — |
| 2018-10-24 | $41.87 | $42.31 | 29,900 | — | — |
| 2018-10-23 | $41.71 | $42.14 | 46,600 | — | — |
| 2018-10-22 | $41.47 | $41.90 | 25,500 | — | — |
| 2018-10-19 | $41.60 | $42.03 | 33,900 | — | — |
| 2018-10-18 | $44.63 | $45.09 | 65,100 | — | — |
| 2018-10-17 | $46.08 | $46.56 | 75,700 | — | — |
| 2018-10-16 | $44.97 | $45.44 | 46,000 | — | — |
| 2018-10-15 | $44.20 | $44.66 | 21,000 | — | — |
| 2018-10-12 | $43.65 | $44.10 | 58,600 | — | — |
| 2018-10-11 | $42.09 | $42.53 | 128,700 | — | — |
| 2018-10-10 | $40.92 | $41.35 | 90,500 | — | — |
| 2018-10-09 | $40.79 | $41.21 | 389,400 | — | — |
| 2018-10-08 | $41.90 | $42.34 | 71,200 | — | — |
| 2018-10-05 | $44.14 | $44.60 | 45,900 | — | — |
| 2018-10-04 | $45.49 | $45.96 | 83,400 | — | — |
| 2018-10-03 | $46.92 | $47.41 | 69,300 | — | — |
| 2018-10-02 | $47.30 | $47.79 | 252,800 | — | — |
| 2018-10-01 | $47.82 | $48.32 | 201,900 | — | — |
| 2018-09-28 | $46.88 | $47.37 | 57,900 | — | — |
| 2018-09-27 | $46.53 | $47.01 | 43,400 | — | — |
| 2018-09-26 | $46.90 | $47.32 | 115,600 | — | — |
| 2018-09-25 | $47.35 | $47.77 | 247,700 | — | — |
| 2018-09-24 | $46.68 | $47.10 | 94,600 | — | — |
| 2018-09-21 | $46.73 | $47.15 | 337,900 | — | — |
| 2018-09-20 | $46.67 | $47.09 | 177,700 | — | — |
| 2018-09-19 | $46.25 | $46.66 | 402,600 | — | — |
| 2018-09-18 | $45.32 | $45.72 | 279,500 | — | — |
| 2018-09-17 | $46.01 | $46.42 | 286,200 | — | — |
| 2018-09-14 | $46.10 | $46.51 | 2,119,900 | — | — |
| 2018-09-13 | $48.75 | $49.18 | 11,100 | — | — |
| 2018-09-12 | $48.75 | $49.18 | 100 | — | — |
| 2018-09-11 | $53.30 | $53.77 | 0 | — | — |
| 2018-09-10 | $53.30 | $53.77 | 200 | — | — |
| 2018-09-07 | $53.31 | $53.78 | 0 | — | — |
| 2018-09-06 | $53.31 | $53.78 | 600 | — | — |
| 2018-09-05 | $52.67 | $53.14 | 5,500 | — | — |
| 2018-09-04 | $52.67 | $53.14 | 2,900 | — | — |
| 2018-08-31 | $55.41 | $55.90 | 0 | — | — |
| 2018-08-30 | $55.41 | $55.90 | 100 | — | — |
| 2018-08-29 | $50.69 | $51.14 | 200 | — | — |
| 2018-08-28 | $50.64 | $51.09 | 400 | — | — |
| 2018-08-27 | $48.96 | $49.40 | 0 | — | — |
| 2018-08-24 | $48.96 | $49.40 | 0 | — | — |
| 2018-08-23 | $48.96 | $49.40 | 200 | — | — |
| 2018-08-22 | $50.52 | $50.97 | 1,900 | — | — |
| 2018-08-21 | $50.52 | $50.97 | 0 | — | — |
| 2018-08-20 | $50.52 | $50.97 | 0 | — | — |
| 2018-08-17 | $50.52 | $50.97 | 0 | — | — |
| 2018-08-16 | $50.52 | $50.97 | 0 | — | — |
| 2018-08-15 | $50.52 | $50.97 | 0 | — | — |
| 2018-08-14 | $50.52 | $50.97 | 0 | — | — |
| 2018-08-13 | $50.52 | $50.97 | 0 | — | — |
| 2018-08-10 | $50.52 | $50.97 | 0 | — | — |
| 2018-08-09 | $50.52 | $50.97 | 200 | — | — |
| 2018-08-08 | $50.22 | $50.67 | 0 | — | — |
| 2018-08-07 | $50.22 | $50.67 | 200 | — | — |
| 2018-08-06 | $50.06 | $50.51 | 0 | — | — |
| 2018-08-03 | $50.06 | $50.51 | 100 | — | — |
| 2018-08-02 | $47.85 | $48.28 | 0 | — | — |
| 2018-08-01 | $47.85 | $48.28 | 600 | — | — |
| 2018-07-31 | $46.68 | $47.10 | 0 | — | — |
| 2018-07-30 | $46.68 | $47.10 | 0 | — | — |
| 2018-07-27 | $46.68 | $47.10 | 200 | — | — |
| 2018-07-26 | $48.00 | $48.43 | 0 | — | — |
| 2018-07-25 | $48.00 | $48.43 | 0 | — | — |
| 2018-07-24 | $48.00 | $48.43 | 3,900 | — | — |
| 2018-07-23 | $48.35 | $48.78 | 0 | — | — |
| 2018-07-20 | $48.35 | $48.78 | 0 | — | — |
| 2018-07-19 | $48.35 | $48.78 | 0 | — | — |
| 2018-07-18 | $48.35 | $48.78 | 4,600 | — | — |
| 2018-07-17 | $48.35 | $48.78 | 0 | — | — |
| 2018-07-16 | $48.35 | $48.78 | 200 | — | — |
| 2018-07-13 | $49.22 | $49.66 | 100 | — | — |
| 2018-07-12 | $49.97 | $50.42 | 200 | — | — |
| 2018-07-11 | $47.11 | $47.53 | 0 | — | — |
| 2018-07-10 | $47.11 | $47.53 | 0 | — | — |
| 2018-07-09 | $47.11 | $47.53 | 0 | — | — |
| 2018-07-06 | $47.11 | $47.53 | 300 | — | — |
| 2018-07-05 | $46.10 | $46.51 | 0 | — | — |
| 2018-07-03 | $46.10 | $46.51 | 0 | — | — |
| 2018-07-02 | $46.10 | $46.51 | 0 | — | — |
| 2018-06-29 | $46.10 | $46.51 | 3,100 | — | — |
| 2018-06-28 | $49.07 | $49.51 | 0 | — | — |
| 2018-06-27 | $49.07 | $49.44 | 0 | — | — |
| 2018-06-26 | $49.07 | $49.44 | 0 | — | — |
| 2018-06-25 | $49.07 | $49.44 | 1,700 | — | — |
| 2018-06-22 | $49.07 | $49.44 | 2,900 | — | — |
| 2018-06-21 | $49.07 | $49.44 | 200 | — | — |
| 2018-06-20 | $48.95 | $49.32 | 2,000 | — | — |
| 2018-06-19 | $47.77 | $48.13 | 8,800 | — | — |
| 2018-06-18 | $47.60 | $47.96 | 1,500 | — | — |
| 2018-06-15 | $48.08 | $48.44 | 0 | — | — |
| 2018-06-14 | $48.08 | $48.44 | 0 | — | — |
| 2018-06-13 | $48.08 | $48.44 | 0 | — | — |
| 2018-06-12 | $48.08 | $48.44 | 9,500 | — | — |
| 2018-06-11 | $48.08 | $48.44 | 9,000 | — | — |
| 2018-06-08 | $48.08 | $48.44 | 5,600 | — | — |
| 2018-06-07 | $48.08 | $48.44 | 100 | — | — |
| 2018-06-06 | $48.19 | $48.55 | 500 | — | — |
| 2018-06-05 | $47.64 | $48.00 | 100 | — | — |
| 2018-06-04 | $43.84 | $44.17 | 10,200 | — | — |
| 2018-06-01 | $43.84 | $44.17 | 0 | — | — |
| 2018-05-31 | $43.84 | $44.17 | 0 | — | — |
| 2018-05-30 | $43.84 | $44.17 | 100 | — | — |
| 2018-05-29 | $43.34 | $43.67 | 0 | — | — |
| 2018-05-25 | $43.34 | $43.67 | 0 | — | — |
| 2018-05-24 | $43.34 | $43.67 | 0 | — | — |
| 2018-05-23 | $43.34 | $43.67 | 100 | — | — |
| 2018-05-22 | $43.31 | $43.64 | 400 | — | — |
| 2018-05-21 | $42.38 | $42.70 | 100 | — | — |
| 2018-05-18 | $40.48 | $40.78 | 0 | — | — |
| 2018-05-17 | $40.48 | $40.78 | 300 | — | — |
| 2018-05-16 | $40.50 | $40.81 | 600 | — | — |
| 2018-05-15 | $40.70 | $41.01 | 0 | — | — |
| 2018-05-14 | $40.70 | $41.01 | 0 | — | — |
| 2018-05-11 | $40.70 | $41.01 | 0 | — | — |
| 2018-05-10 | $40.70 | $41.01 | 0 | — | — |
| 2018-05-09 | $40.70 | $41.01 | 0 | — | — |
| 2018-05-08 | $40.70 | $41.01 | 0 | — | — |
| 2018-05-07 | $40.70 | $41.01 | 0 | — | — |
| 2018-05-04 | $40.70 | $41.01 | 0 | — | — |
| 2018-05-03 | $40.70 | $41.01 | 100 | — | — |
| 2018-05-02 | $40.81 | $41.12 | 100 | — | — |
| 2018-05-01 | $41.52 | $41.83 | 0 | — | — |
| 2018-04-30 | $41.52 | $41.83 | 0 | — | — |
| 2018-04-27 | $41.52 | $41.83 | 0 | — | — |
| 2018-04-26 | $41.52 | $41.83 | 900 | — | — |
| 2018-04-25 | $43.10 | $43.42 | 8,500 | — | — |
| 2018-04-24 | $43.10 | $43.42 | 1,100 | — | — |
| 2018-04-23 | $41.47 | $41.78 | 4,400 | — | — |
| 2018-04-20 | $41.50 | $41.81 | 3,600 | — | — |
| 2018-04-19 | $41.50 | $41.81 | 2,600 | — | — |
| 2018-04-18 | $42.01 | $42.33 | 2,300 | — | — |
| 2018-04-17 | $42.01 | $42.33 | 0 | — | — |
| 2018-04-16 | $42.01 | $42.33 | 400 | — | — |
| 2018-04-13 | $42.01 | $42.33 | 0 | — | — |
| 2018-04-12 | $42.01 | $42.33 | 0 | — | — |
| 2018-04-11 | $42.01 | $42.33 | 500 | — | — |
| 2018-04-10 | $40.27 | $40.57 | 0 | — | — |
| 2018-04-09 | $40.27 | $40.57 | 4,200 | — | — |
| 2018-04-06 | $40.27 | $40.57 | 700 | — | — |
| 2018-04-05 | $39.17 | $39.47 | 100 | — | — |
| 2018-04-04 | $37.12 | $37.40 | 0 | — | — |
| 2018-04-03 | $37.12 | $37.40 | 0 | — | — |
| 2018-04-02 | $37.12 | $37.40 | 0 | — | — |
| 2018-03-29 | $37.12 | $37.40 | 0 | — | — |
| 2018-03-28 | $37.12 | $37.40 | 1,000 | — | — |
| 2018-03-27 | $38.01 | $38.23 | 700 | — | — |
| 2018-03-26 | $37.94 | $38.16 | 100 | — | — |
| 2018-03-23 | $38.69 | $38.91 | 88,400 | — | — |
| 2018-03-22 | $38.37 | $38.59 | 76,600 | — | — |
| 2018-03-21 | $35.29 | $35.49 | 104,100 | — | — |
| 2018-03-20 | $33.58 | $33.77 | 253,800 | — | — |
| 2018-03-19 | $34.92 | $35.12 | 0 | — | — |
| 2018-03-16 | $34.92 | $35.12 | 0 | — | — |
| 2018-03-15 | $34.92 | $35.12 | 0 | — | — |
| 2018-03-14 | $34.92 | $35.12 | 0 | — | — |
| 2018-03-13 | $34.92 | $35.12 | 0 | — | — |
| 2018-03-12 | $34.92 | $35.12 | 0 | — | — |
| 2018-03-09 | $34.92 | $35.12 | 0 | — | — |
| 2018-03-08 | $34.92 | $35.12 | 0 | — | — |
| 2018-03-07 | $34.92 | $35.12 | 0 | — | — |
| 2018-03-06 | $34.92 | $35.12 | 0 | — | — |
| 2018-03-05 | $34.92 | $35.12 | 0 | — | — |
| 2018-03-02 | $34.92 | $35.12 | 0 | — | — |
| 2018-03-01 | $34.92 | $35.12 | 0 | — | — |
| 2018-02-28 | $34.92 | $35.12 | 300 | — | — |
| 2018-02-27 | $36.70 | $36.91 | 0 | — | — |
| 2018-02-26 | $36.70 | $36.91 | 0 | — | — |
| 2018-02-23 | $36.70 | $36.91 | 100 | — | — |
| 2018-02-22 | $38.42 | $38.64 | 4,900 | — | — |
| 2018-02-21 | $38.42 | $38.64 | 5,200 | — | — |
| 2018-02-20 | $41.07 | $41.30 | 0 | — | — |
| 2018-02-16 | $41.07 | $41.30 | 0 | — | — |
| 2018-02-15 | $41.07 | $41.30 | 224,000 | — | — |
| 2018-02-14 | $41.07 | $41.30 | 0 | — | — |
| 2018-02-13 | $41.07 | $41.30 | 0 | — | — |
| 2018-02-12 | $41.07 | $41.30 | 0 | — | — |
| 2018-02-09 | $41.07 | $41.30 | 0 | — | — |
| 2018-02-08 | $41.07 | $41.30 | 400 | — | — |
| 2018-02-07 | $40.79 | $41.02 | 0 | — | — |
| 2018-02-06 | $40.79 | $41.02 | 0 | — | — |
| 2018-02-05 | $40.79 | $41.02 | 0 | — | — |
| 2018-02-02 | $40.79 | $41.02 | 100 | — | — |
| 2018-02-01 | $39.99 | $40.22 | 0 | — | — |
| 2018-01-31 | $39.99 | $40.22 | 0 | — | — |
| 2018-01-30 | $39.99 | $40.22 | 0 | — | — |
| 2018-01-29 | $39.99 | $40.22 | 0 | — | — |
| 2018-01-26 | $39.99 | $40.22 | 0 | — | — |
| 2018-01-25 | $39.99 | $40.22 | 0 | — | — |
| 2018-01-24 | $39.99 | $40.22 | 2,000 | — | — |
| 2018-01-23 | $38.86 | $39.08 | 0 | — | — |
| 2018-01-22 | $38.86 | $39.08 | 0 | — | — |
| 2018-01-19 | $38.86 | $39.08 | 1,200 | — | — |
| 2018-01-18 | $37.65 | $37.86 | 100 | — | — |
| 2018-01-17 | $37.66 | $37.87 | 0 | — | — |
| 2018-01-16 | $37.66 | $37.87 | 0 | — | — |
| 2018-01-12 | $37.66 | $37.87 | 200 | — | — |
| 2018-01-11 | $38.83 | $39.05 | 0 | — | — |
| 2018-01-10 | $38.83 | $39.05 | 300 | — | — |
| 2018-01-09 | $37.11 | $37.32 | 0 | — | — |
| 2018-01-08 | $37.11 | $37.32 | 0 | — | — |
| 2018-01-05 | $37.11 | $37.32 | 0 | — | — |
| 2018-01-04 | $37.11 | $37.32 | 3,000 | — | — |
| 2018-01-03 | $37.15 | $37.36 | 0 | — | — |
| 2018-01-02 | $37.15 | $37.36 | 0 | — | — |