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
- 1998-05-07 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 | $27.84 | $27.84 | 92,300 | — | — |
| 2018-12-28 | $27.95 | $27.95 | 66,900 | — | — |
| 2018-12-27 | $28.35 | $28.35 | 56,700 | — | — |
| 2018-12-26 | $28.43 | $28.43 | 81,100 | — | — |
| 2018-12-24 | $27.75 | $27.75 | 51,400 | — | — |
| 2018-12-21 | $27.93 | $27.93 | 741,400 | — | — |
| 2018-12-20 | $28.06 | $28.06 | 95,200 | — | — |
| 2018-12-19 | $29.70 | $29.70 | 69,100 | — | — |
| 2018-12-18 | $30.96 | $30.96 | 81,300 | — | — |
| 2018-12-17 | $31.94 | $31.94 | 94,500 | — | — |
| 2018-12-14 | $32.27 | $32.27 | 66,800 | — | — |
| 2018-12-13 | $34.03 | $34.03 | 68,400 | — | — |
| 2018-12-12 | $35.46 | $35.46 | 43,300 | — | — |
| 2018-12-11 | $34.52 | $34.52 | 44,200 | — | — |
| 2018-12-10 | $34.60 | $34.60 | 93,400 | — | — |
| 2018-12-07 | $35.03 | $35.03 | 72,000 | — | — |
| 2018-12-06 | $35.50 | $35.50 | 126,200 | — | — |
| 2018-12-04 | $34.71 | $34.71 | 150,800 | — | — |
| 2018-12-03 | $37.04 | $37.04 | 80,600 | — | — |
| 2018-11-30 | $36.23 | $36.23 | 123,200 | — | — |
| 2018-11-29 | $36.72 | $36.72 | 66,800 | — | — |
| 2018-11-28 | $37.92 | $37.92 | 157,900 | — | — |
| 2018-11-27 | $35.63 | $35.63 | 49,600 | — | — |
| 2018-11-26 | $36.84 | $36.84 | 43,100 | — | — |
| 2018-11-23 | $36.91 | $36.91 | 16,600 | — | — |
| 2018-11-21 | $37.63 | $37.63 | 24,200 | — | — |
| 2018-11-20 | $36.70 | $36.70 | 40,600 | — | — |
| 2018-11-19 | $38.50 | $38.50 | 41,400 | — | — |
| 2018-11-16 | $39.44 | $39.44 | 66,800 | — | — |
| 2018-11-15 | $39.89 | $39.89 | 51,200 | — | — |
| 2018-11-14 | $40.26 | $40.26 | 83,000 | — | — |
| 2018-11-13 | $39.27 | $39.27 | 39,700 | — | — |
| 2018-11-12 | $39.72 | $39.72 | 44,200 | — | — |
| 2018-11-09 | $39.81 | $39.81 | 52,400 | — | — |
| 2018-11-08 | $41.61 | $41.61 | 35,500 | — | — |
| 2018-11-07 | $42.10 | $42.10 | 85,300 | — | — |
| 2018-11-06 | $42.45 | $42.45 | 132,500 | — | — |
| 2018-11-05 | $39.87 | $39.87 | 281,800 | — | — |
| 2018-11-02 | $34.78 | $34.78 | 101,900 | — | — |
| 2018-11-01 | $33.54 | $33.54 | 58,900 | — | — |
| 2018-10-31 | $31.78 | $31.78 | 64,400 | — | — |
| 2018-10-30 | $30.98 | $30.98 | 59,700 | — | — |
| 2018-10-29 | $30.74 | $30.74 | 56,300 | — | — |
| 2018-10-26 | $31.85 | $31.85 | 55,900 | — | — |
| 2018-10-25 | $32.02 | $32.02 | 60,200 | — | — |
| 2018-10-24 | $31.88 | $31.88 | 122,000 | — | — |
| 2018-10-23 | $34.36 | $34.36 | 128,800 | — | — |
| 2018-10-22 | $35.37 | $35.37 | 51,300 | — | — |
| 2018-10-19 | $35.92 | $35.92 | 48,700 | — | — |
| 2018-10-18 | $36.02 | $36.02 | 50,200 | — | — |
| 2018-10-17 | $36.76 | $36.76 | 32,800 | — | — |
| 2018-10-16 | $37.52 | $37.52 | 39,200 | — | — |
| 2018-10-15 | $36.59 | $36.59 | 43,900 | — | — |
| 2018-10-12 | $36.46 | $36.46 | 75,100 | — | — |
| 2018-10-11 | $36.72 | $36.72 | 80,800 | — | — |
| 2018-10-10 | $37.83 | $37.83 | 89,200 | — | — |
| 2018-10-09 | $38.71 | $38.71 | 90,700 | — | — |
| 2018-10-08 | $38.39 | $38.39 | 54,100 | — | — |
| 2018-10-05 | $38.65 | $38.65 | 67,100 | — | — |
| 2018-10-04 | $38.82 | $38.82 | 48,300 | — | — |
| 2018-10-03 | $39.39 | $39.39 | 65,800 | — | — |
| 2018-10-02 | $38.75 | $38.75 | 70,000 | — | — |
| 2018-10-01 | $39.68 | $39.68 | 87,600 | — | — |
| 2018-09-28 | $40.07 | $40.07 | 81,100 | — | — |
| 2018-09-27 | $39.87 | $39.87 | 73,600 | — | — |
| 2018-09-26 | $39.98 | $39.98 | 71,100 | — | — |
| 2018-09-25 | $40.61 | $40.61 | 69,800 | — | — |
| 2018-09-24 | $40.40 | $40.40 | 87,700 | — | — |
| 2018-09-21 | $41.12 | $41.12 | 151,500 | — | — |
| 2018-09-20 | $41.57 | $41.57 | 66,400 | — | — |
| 2018-09-19 | $41.20 | $41.20 | 84,300 | — | — |
| 2018-09-18 | $41.96 | $41.96 | 80,700 | — | — |
| 2018-09-17 | $42.15 | $42.15 | 134,300 | — | — |
| 2018-09-14 | $43.53 | $43.53 | 59,700 | — | — |
| 2018-09-13 | $43.28 | $43.28 | 92,000 | — | — |
| 2018-09-12 | $43.93 | $43.93 | 51,900 | — | — |
| 2018-09-11 | $44.56 | $44.56 | 69,400 | — | — |
| 2018-09-10 | $44.87 | $44.87 | 47,300 | — | — |
| 2018-09-07 | $45.04 | $45.04 | 53,900 | — | — |
| 2018-09-06 | $45.00 | $45.00 | 77,700 | — | — |
| 2018-09-05 | $46.90 | $46.90 | 49,500 | — | — |
| 2018-09-04 | $47.01 | $47.01 | 69,700 | — | — |
| 2018-08-31 | $45.89 | $45.89 | 41,800 | — | — |
| 2018-08-30 | $45.91 | $45.91 | 22,000 | — | — |
| 2018-08-29 | $46.64 | $46.64 | 24,800 | — | — |
| 2018-08-28 | $46.99 | $46.99 | 47,500 | — | — |
| 2018-08-27 | $47.37 | $47.37 | 48,200 | — | — |
| 2018-08-24 | $48.56 | $48.56 | 61,600 | — | — |
| 2018-08-23 | $48.59 | $48.59 | 84,900 | — | — |
| 2018-08-22 | $48.34 | $48.34 | 101,400 | — | — |
| 2018-08-21 | $47.12 | $47.12 | 39,600 | — | — |
| 2018-08-20 | $46.84 | $46.84 | 41,700 | — | — |
| 2018-08-17 | $46.40 | $46.40 | 43,700 | — | — |
| 2018-08-16 | $46.76 | $46.76 | 70,500 | — | — |
| 2018-08-15 | $45.32 | $45.32 | 110,300 | — | — |
| 2018-08-14 | $46.32 | $46.32 | 95,000 | — | — |
| 2018-08-13 | $45.90 | $45.90 | 116,200 | — | — |
| 2018-08-10 | $46.57 | $46.57 | 113,000 | — | — |
| 2018-08-09 | $47.67 | $47.67 | 165,800 | — | — |
| 2018-08-08 | $48.68 | $48.68 | 324,300 | — | — |
| 2018-08-07 | $44.47 | $44.47 | 71,000 | — | — |
| 2018-08-06 | $41.82 | $41.82 | 98,800 | — | — |
| 2018-08-03 | $41.54 | $41.54 | 65,400 | — | — |
| 2018-08-02 | $42.12 | $42.12 | 71,200 | — | — |
| 2018-08-01 | $41.18 | $41.18 | 38,300 | — | — |
| 2018-07-31 | $41.34 | $41.34 | 43,900 | — | — |
| 2018-07-30 | $40.30 | $40.30 | 39,900 | — | — |
| 2018-07-27 | $40.60 | $40.60 | 57,200 | — | — |
| 2018-07-26 | $42.39 | $42.39 | 41,400 | — | — |
| 2018-07-25 | $42.43 | $42.43 | 59,100 | — | — |
| 2018-07-24 | $43.24 | $43.24 | 59,900 | — | — |
| 2018-07-23 | $44.05 | $44.05 | 116,400 | — | — |
| 2018-07-20 | $42.64 | $42.64 | 65,100 | — | — |
| 2018-07-19 | $42.55 | $42.55 | 60,400 | — | — |
| 2018-07-18 | $42.33 | $42.33 | 26,300 | — | — |
| 2018-07-17 | $42.05 | $42.05 | 29,100 | — | — |
| 2018-07-16 | $41.90 | $41.90 | 31,000 | — | — |
| 2018-07-13 | $42.38 | $42.38 | 29,900 | — | — |
| 2018-07-12 | $41.85 | $41.85 | 62,000 | — | — |
| 2018-07-11 | $41.38 | $41.38 | 46,400 | — | — |
| 2018-07-10 | $41.71 | $41.71 | 61,700 | — | — |
| 2018-07-09 | $42.19 | $42.19 | 43,300 | — | — |
| 2018-07-06 | $41.01 | $41.01 | 36,700 | — | — |
| 2018-07-05 | $40.51 | $40.51 | 102,900 | — | — |
| 2018-07-03 | $39.46 | $39.46 | 34,800 | — | — |
| 2018-07-02 | $39.01 | $39.01 | 58,600 | — | — |
| 2018-06-29 | $38.20 | $38.20 | 121,900 | — | — |
| 2018-06-28 | $36.83 | $36.83 | 109,800 | — | — |
| 2018-06-27 | $38.65 | $38.65 | 145,500 | — | — |
| 2018-06-26 | $39.52 | $39.52 | 53,100 | — | — |
| 2018-06-25 | $39.08 | $39.08 | 79,500 | — | — |
| 2018-06-22 | $39.53 | $39.53 | 182,800 | — | — |
| 2018-06-21 | $39.10 | $39.10 | 60,000 | — | — |
| 2018-06-20 | $40.51 | $40.51 | 51,700 | — | — |
| 2018-06-19 | $40.31 | $40.31 | 65,300 | — | — |
| 2018-06-18 | $40.67 | $40.67 | 47,200 | — | — |
| 2018-06-15 | $40.31 | $40.31 | 145,700 | — | — |
| 2018-06-14 | $39.90 | $39.90 | 109,500 | — | — |
| 2018-06-13 | $39.70 | $39.70 | 44,500 | — | — |
| 2018-06-12 | $39.85 | $39.85 | 54,800 | — | — |
| 2018-06-11 | $39.86 | $39.86 | 43,000 | — | — |
| 2018-06-08 | $39.77 | $39.77 | 56,000 | — | — |
| 2018-06-07 | $39.65 | $39.65 | 43,600 | — | — |
| 2018-06-06 | $39.53 | $39.53 | 69,600 | — | — |
| 2018-06-05 | $39.86 | $39.86 | 85,100 | — | — |
| 2018-06-04 | $39.27 | $39.27 | 134,400 | — | — |
| 2018-06-01 | $38.69 | $38.69 | 167,800 | — | — |
| 2018-05-31 | $39.02 | $39.02 | 149,800 | — | — |
| 2018-05-30 | $40.79 | $40.79 | 87,300 | — | — |
| 2018-05-29 | $39.79 | $39.79 | 124,600 | — | — |
| 2018-05-25 | $39.54 | $39.54 | 92,200 | — | — |
| 2018-05-24 | $40.05 | $40.05 | 69,100 | — | — |
| 2018-05-23 | $39.90 | $39.90 | 101,900 | — | — |
| 2018-05-22 | $40.09 | $40.09 | 102,900 | — | — |
| 2018-05-21 | $42.01 | $42.01 | 117,100 | — | — |
| 2018-05-18 | $40.78 | $40.78 | 86,900 | — | — |
| 2018-05-17 | $39.80 | $39.80 | 91,500 | — | — |
| 2018-05-16 | $38.93 | $38.93 | 111,300 | — | — |
| 2018-05-15 | $39.06 | $39.06 | 114,900 | — | — |
| 2018-05-14 | $37.59 | $37.59 | 131,700 | — | — |
| 2018-05-11 | $37.93 | $37.93 | 105,000 | — | — |
| 2018-05-10 | $37.80 | $37.80 | 86,600 | — | — |
| 2018-05-09 | $37.89 | $37.89 | 229,800 | — | — |
| 2018-05-08 | $39.10 | $39.10 | 150,900 | — | — |
| 2018-05-07 | $37.95 | $37.95 | 162,700 | — | — |
| 2018-05-04 | $36.79 | $36.79 | 110,600 | — | — |
| 2018-05-03 | $36.35 | $36.35 | 74,100 | — | — |
| 2018-05-02 | $36.75 | $36.75 | 112,000 | — | — |
| 2018-05-01 | $36.32 | $36.32 | 90,900 | — | — |
| 2018-04-30 | $36.30 | $36.30 | 133,200 | — | — |
| 2018-04-27 | $36.90 | $36.90 | 116,300 | — | — |
| 2018-04-26 | $36.34 | $36.34 | 96,800 | — | — |
| 2018-04-25 | $36.15 | $36.15 | 63,200 | — | — |
| 2018-04-24 | $36.15 | $36.15 | 61,200 | — | — |
| 2018-04-23 | $36.77 | $36.77 | 94,000 | — | — |
| 2018-04-20 | $37.53 | $37.53 | 100,900 | — | — |
| 2018-04-19 | $37.94 | $37.94 | 69,200 | — | — |
| 2018-04-18 | $38.46 | $38.46 | 113,100 | — | — |
| 2018-04-17 | $38.03 | $38.03 | 119,300 | — | — |
| 2018-04-16 | $37.09 | $37.09 | 94,100 | — | — |
| 2018-04-13 | $36.56 | $36.56 | 109,500 | — | — |
| 2018-04-12 | $36.47 | $36.47 | 79,100 | — | — |
| 2018-04-11 | $36.60 | $36.60 | 89,300 | — | — |
| 2018-04-10 | $36.94 | $36.94 | 117,900 | — | — |
| 2018-04-09 | $36.50 | $36.50 | 128,200 | — | — |
| 2018-04-06 | $37.32 | $37.32 | 192,100 | — | — |
| 2018-04-05 | $37.74 | $37.74 | 196,600 | — | — |
| 2018-04-04 | $38.73 | $38.73 | 97,900 | — | — |
| 2018-04-03 | $38.49 | $38.49 | 136,200 | — | — |
| 2018-04-02 | $38.41 | $38.41 | 149,600 | — | — |
| 2018-03-29 | $38.95 | $38.95 | 144,700 | — | — |
| 2018-03-28 | $38.81 | $38.81 | 155,100 | — | — |
| 2018-03-27 | $39.26 | $39.26 | 179,300 | — | — |
| 2018-03-26 | $40.48 | $40.48 | 206,300 | — | — |
| 2018-03-23 | $39.29 | $39.29 | 462,600 | — | — |
| 2018-03-22 | $41.48 | $41.48 | 360,900 | — | — |
| 2018-03-21 | $39.92 | $39.92 | 1,033,500 | — | — |
| 2018-03-20 | $32.76 | $32.76 | 140,600 | — | — |
| 2018-03-19 | $32.23 | $32.23 | 109,800 | — | — |
| 2018-03-16 | $32.33 | $32.33 | 248,400 | — | — |
| 2018-03-15 | $32.37 | $32.37 | 79,400 | — | — |
| 2018-03-14 | $32.74 | $32.74 | 86,400 | — | — |
| 2018-03-13 | $33.11 | $33.11 | 57,500 | — | — |
| 2018-03-12 | $32.31 | $32.31 | 79,600 | — | — |
| 2018-03-09 | $32.59 | $32.59 | 51,800 | — | — |
| 2018-03-08 | $31.76 | $31.76 | 48,600 | — | — |
| 2018-03-07 | $31.81 | $31.81 | 66,800 | — | — |
| 2018-03-06 | $30.91 | $30.91 | 57,100 | — | — |
| 2018-03-05 | $30.52 | $30.52 | 74,400 | — | — |
| 2018-03-02 | $30.28 | $30.28 | 93,400 | — | — |
| 2018-03-01 | $29.24 | $29.24 | 94,200 | — | — |
| 2018-02-28 | $29.74 | $29.74 | 120,300 | — | — |
| 2018-02-27 | $31.61 | $31.61 | 114,300 | — | — |
| 2018-02-26 | $32.02 | $32.02 | 62,200 | — | — |
| 2018-02-23 | $31.04 | $31.04 | 57,800 | — | — |
| 2018-02-22 | $30.71 | $30.71 | 36,300 | — | — |
| 2018-02-21 | $30.47 | $30.47 | 45,800 | — | — |
| 2018-02-20 | $30.26 | $30.26 | 41,200 | — | — |
| 2018-02-16 | $30.51 | $30.51 | 47,700 | — | — |
| 2018-02-15 | $30.96 | $30.96 | 60,500 | — | — |
| 2018-02-14 | $30.99 | $30.99 | 81,100 | — | — |
| 2018-02-13 | $30.70 | $30.70 | 50,500 | — | — |
| 2018-02-12 | $30.62 | $30.62 | 85,700 | — | — |
| 2018-02-09 | $30.66 | $30.66 | 112,600 | — | — |
| 2018-02-08 | $30.27 | $30.27 | 99,800 | — | — |
| 2018-02-07 | $30.91 | $30.91 | 72,900 | — | — |
| 2018-02-06 | $31.19 | $31.19 | 112,400 | — | — |
| 2018-02-05 | $30.57 | $30.57 | 111,800 | — | — |
| 2018-02-02 | $32.02 | $32.02 | 87,300 | — | — |
| 2018-02-01 | $33.69 | $33.69 | 116,800 | — | — |
| 2018-01-31 | $34.21 | $34.21 | 164,600 | — | — |
| 2018-01-30 | $34.36 | $34.36 | 124,300 | — | — |
| 2018-01-29 | $34.68 | $34.68 | 103,100 | — | — |
| 2018-01-26 | $34.48 | $34.48 | 113,900 | — | — |
| 2018-01-25 | $35.00 | $35.00 | 176,500 | — | — |
| 2018-01-24 | $34.72 | $34.72 | 67,900 | — | — |
| 2018-01-23 | $34.63 | $34.63 | 78,700 | — | — |
| 2018-01-22 | $34.40 | $34.40 | 81,600 | — | — |
| 2018-01-19 | $34.58 | $34.58 | 122,300 | — | — |
| 2018-01-18 | $33.76 | $33.76 | 72,000 | — | — |
| 2018-01-17 | $33.90 | $33.90 | 101,000 | — | — |
| 2018-01-16 | $33.51 | $33.51 | 133,500 | — | — |
| 2018-01-12 | $33.10 | $33.10 | 142,100 | — | — |
| 2018-01-11 | $32.57 | $32.57 | 98,500 | — | — |
| 2018-01-10 | $30.44 | $30.44 | 140,800 | — | — |
| 2018-01-09 | $30.40 | $30.40 | 76,800 | — | — |
| 2018-01-08 | $30.54 | $30.54 | 47,300 | — | — |
| 2018-01-05 | $30.31 | $30.31 | 70,200 | — | — |
| 2018-01-04 | $29.61 | $29.61 | 59,900 | — | — |
| 2018-01-03 | $29.00 | $29.00 | 86,700 | — | — |
| 2018-01-02 | $30.00 | $30.00 | 95,400 | — | — |