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
- 1999-07-09 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 | $23.50 | $23.50 | 294,500 | — | — |
| 2018-12-28 | $23.70 | $23.70 | 217,900 | — | — |
| 2018-12-27 | $23.48 | $23.48 | 501,500 | — | — |
| 2018-12-26 | $22.65 | $22.65 | 310,500 | — | — |
| 2018-12-24 | $21.66 | $21.66 | 162,300 | — | — |
| 2018-12-21 | $21.88 | $21.88 | 776,600 | — | — |
| 2018-12-20 | $22.45 | $22.45 | 282,900 | — | — |
| 2018-12-19 | $22.54 | $22.54 | 292,800 | — | — |
| 2018-12-18 | $22.81 | $22.81 | 321,700 | — | — |
| 2018-12-17 | $22.45 | $22.45 | 320,900 | — | — |
| 2018-12-14 | $22.01 | $22.01 | 309,000 | — | — |
| 2018-12-13 | $22.86 | $22.86 | 283,100 | — | — |
| 2018-12-12 | $23.25 | $23.25 | 369,800 | — | — |
| 2018-12-11 | $22.97 | $22.97 | 307,000 | — | — |
| 2018-12-10 | $23.58 | $23.58 | 416,400 | — | — |
| 2018-12-07 | $24.88 | $24.88 | 531,900 | — | — |
| 2018-12-06 | $25.95 | $25.95 | 331,900 | — | — |
| 2018-12-04 | $26.68 | $26.68 | 477,600 | — | — |
| 2018-12-03 | $28.59 | $28.59 | 456,000 | — | — |
| 2018-11-30 | $27.98 | $27.98 | 400,900 | — | — |
| 2018-11-29 | $27.13 | $27.13 | 162,300 | — | — |
| 2018-11-28 | $27.10 | $27.10 | 296,900 | — | — |
| 2018-11-27 | $26.43 | $26.43 | 247,500 | — | — |
| 2018-11-26 | $27.77 | $27.77 | 250,900 | — | — |
| 2018-11-23 | $26.99 | $26.99 | 174,300 | — | — |
| 2018-11-21 | $26.75 | $26.75 | 197,500 | — | — |
| 2018-11-20 | $25.61 | $25.61 | 302,200 | — | — |
| 2018-11-19 | $25.25 | $25.25 | 341,800 | — | — |
| 2018-11-16 | $25.86 | $25.86 | 377,900 | — | — |
| 2018-11-15 | $25.79 | $25.79 | 327,100 | — | — |
| 2018-11-14 | $26.95 | $26.95 | 359,100 | — | — |
| 2018-11-13 | $26.92 | $26.92 | 975,500 | — | — |
| 2018-11-12 | $25.58 | $25.58 | 461,600 | — | — |
| 2018-11-09 | $25.27 | $25.27 | 774,600 | — | — |
| 2018-11-08 | $24.14 | $24.14 | 977,000 | — | — |
| 2018-11-07 | $26.22 | $26.22 | 558,800 | — | — |
| 2018-11-06 | $27.07 | $27.07 | 278,600 | — | — |
| 2018-11-05 | $26.54 | $26.54 | 316,500 | — | — |
| 2018-11-02 | $26.80 | $26.80 | 291,300 | — | — |
| 2018-11-01 | $27.03 | $27.03 | 461,700 | — | — |
| 2018-10-31 | $25.41 | $25.41 | 580,800 | — | — |
| 2018-10-30 | $26.19 | $26.19 | 801,600 | — | — |
| 2018-10-29 | $26.18 | $26.18 | 340,000 | — | — |
| 2018-10-26 | $26.86 | $26.86 | 476,300 | — | — |
| 2018-10-25 | $27.11 | $27.11 | 481,400 | — | — |
| 2018-10-24 | $25.89 | $25.89 | 513,800 | — | — |
| 2018-10-23 | $27.55 | $27.55 | 353,400 | — | — |
| 2018-10-22 | $28.25 | $28.25 | 329,100 | — | — |
| 2018-10-19 | $29.48 | $29.48 | 408,100 | — | — |
| 2018-10-18 | $28.83 | $28.83 | 375,300 | — | — |
| 2018-10-17 | $29.97 | $29.97 | 362,600 | — | — |
| 2018-10-16 | $30.38 | $30.38 | 263,700 | — | — |
| 2018-10-15 | $30.04 | $30.04 | 340,400 | — | — |
| 2018-10-12 | $30.06 | $30.06 | 242,800 | — | — |
| 2018-10-11 | $30.59 | $30.59 | 308,100 | — | — |
| 2018-10-10 | $31.01 | $31.01 | 374,300 | — | — |
| 2018-10-09 | $32.22 | $32.22 | 371,700 | — | — |
| 2018-10-08 | $32.60 | $32.60 | 295,000 | — | — |
| 2018-10-05 | $33.03 | $33.03 | 523,200 | — | — |
| 2018-10-04 | $33.02 | $33.02 | 440,200 | — | — |
| 2018-10-03 | $34.24 | $34.24 | 258,700 | — | — |
| 2018-10-02 | $34.90 | $34.90 | 635,900 | — | — |
| 2018-10-01 | $35.62 | $35.62 | 261,700 | — | — |
| 2018-09-28 | $35.85 | $35.85 | 262,100 | — | — |
| 2018-09-27 | $37.00 | $37.00 | 199,400 | — | — |
| 2018-09-26 | $37.20 | $37.20 | 419,100 | — | — |
| 2018-09-25 | $37.75 | $37.75 | 627,000 | — | — |
| 2018-09-24 | $37.90 | $37.90 | 275,300 | — | — |
| 2018-09-21 | $38.20 | $38.20 | 519,500 | — | — |
| 2018-09-20 | $38.55 | $38.55 | 248,600 | — | — |
| 2018-09-19 | $38.50 | $38.50 | 323,900 | — | — |
| 2018-09-18 | $38.50 | $38.50 | 288,900 | — | — |
| 2018-09-17 | $38.35 | $38.35 | 312,300 | — | — |
| 2018-09-14 | $38.50 | $38.50 | 409,500 | — | — |
| 2018-09-13 | $37.50 | $37.50 | 222,900 | — | — |
| 2018-09-12 | $37.00 | $37.00 | 229,000 | — | — |
| 2018-09-11 | $37.30 | $37.30 | 342,500 | — | — |
| 2018-09-10 | $37.45 | $37.45 | 325,400 | — | — |
| 2018-09-07 | $38.20 | $38.20 | 232,300 | — | — |
| 2018-09-06 | $38.20 | $38.20 | 269,000 | — | — |
| 2018-09-05 | $38.55 | $38.55 | 321,200 | — | — |
| 2018-09-04 | $39.00 | $39.00 | 194,900 | — | — |
| 2018-08-31 | $38.75 | $38.75 | 374,000 | — | — |
| 2018-08-30 | $38.25 | $38.25 | 300,500 | — | — |
| 2018-08-29 | $38.55 | $38.55 | 309,100 | — | — |
| 2018-08-28 | $38.70 | $38.70 | 355,800 | — | — |
| 2018-08-27 | $39.80 | $39.80 | 367,500 | — | — |
| 2018-08-24 | $40.00 | $40.00 | 412,600 | — | — |
| 2018-08-23 | $39.40 | $39.40 | 350,500 | — | — |
| 2018-08-22 | $40.10 | $40.10 | 344,000 | — | — |
| 2018-08-21 | $40.30 | $40.30 | 415,800 | — | — |
| 2018-08-20 | $40.50 | $40.50 | 357,000 | — | — |
| 2018-08-17 | $40.15 | $40.15 | 226,900 | — | — |
| 2018-08-16 | $40.40 | $40.40 | 606,300 | — | — |
| 2018-08-15 | $39.45 | $39.45 | 319,500 | — | — |
| 2018-08-14 | $39.60 | $39.60 | 307,000 | — | — |
| 2018-08-13 | $39.25 | $39.25 | 402,600 | — | — |
| 2018-08-10 | $39.85 | $39.85 | 874,600 | — | — |
| 2018-08-09 | $40.00 | $40.00 | 1,848,900 | — | — |
| 2018-08-08 | $35.55 | $35.55 | 307,900 | — | — |
| 2018-08-07 | $35.80 | $35.80 | 266,500 | — | — |
| 2018-08-06 | $35.95 | $35.95 | 339,500 | — | — |
| 2018-08-03 | $35.55 | $35.55 | 492,700 | — | — |
| 2018-08-02 | $36.20 | $36.20 | 209,900 | — | — |
| 2018-08-01 | $35.90 | $35.90 | 216,700 | — | — |
| 2018-07-31 | $36.10 | $36.10 | 222,300 | — | — |
| 2018-07-30 | $36.35 | $36.35 | 397,800 | — | — |
| 2018-07-27 | $36.40 | $36.40 | 165,500 | — | — |
| 2018-07-26 | $36.60 | $36.60 | 223,900 | — | — |
| 2018-07-25 | $36.05 | $36.05 | 285,900 | — | — |
| 2018-07-24 | $36.80 | $36.80 | 497,600 | — | — |
| 2018-07-23 | $36.50 | $36.50 | 343,900 | — | — |
| 2018-07-20 | $36.45 | $36.45 | 241,500 | — | — |
| 2018-07-19 | $36.70 | $36.70 | 380,900 | — | — |
| 2018-07-18 | $36.35 | $36.35 | 1,177,500 | — | — |
| 2018-07-17 | $35.70 | $35.70 | 2,030,300 | — | — |
| 2018-07-16 | $38.25 | $38.25 | 177,100 | — | — |
| 2018-07-13 | $38.00 | $38.00 | 221,400 | — | — |
| 2018-07-12 | $37.50 | $37.50 | 267,800 | — | — |
| 2018-07-11 | $38.85 | $38.85 | 221,600 | — | — |
| 2018-07-10 | $39.05 | $39.05 | 221,300 | — | — |
| 2018-07-09 | $38.60 | $38.60 | 301,800 | — | — |
| 2018-07-06 | $37.75 | $37.75 | 171,600 | — | — |
| 2018-07-05 | $37.40 | $37.40 | 220,400 | — | — |
| 2018-07-03 | $37.05 | $37.05 | 72,500 | — | — |
| 2018-07-02 | $36.65 | $36.65 | 361,000 | — | — |
| 2018-06-29 | $36.60 | $36.60 | 225,200 | — | — |
| 2018-06-28 | $37.00 | $37.00 | 216,400 | — | — |
| 2018-06-27 | $36.80 | $36.80 | 197,700 | — | — |
| 2018-06-26 | $37.55 | $37.55 | 294,200 | — | — |
| 2018-06-25 | $37.90 | $37.90 | 223,200 | — | — |
| 2018-06-22 | $38.75 | $38.75 | 433,800 | — | — |
| 2018-06-21 | $38.20 | $38.20 | 226,600 | — | — |
| 2018-06-20 | $38.50 | $38.50 | 141,700 | — | — |
| 2018-06-19 | $38.00 | $38.00 | 187,700 | — | — |
| 2018-06-18 | $38.40 | $38.40 | 127,700 | — | — |
| 2018-06-15 | $38.40 | $38.40 | 281,800 | — | — |
| 2018-06-14 | $38.45 | $38.45 | 231,400 | — | — |
| 2018-06-13 | $38.15 | $38.15 | 432,200 | — | — |
| 2018-06-12 | $38.70 | $38.70 | 257,500 | — | — |
| 2018-06-11 | $38.85 | $38.85 | 238,400 | — | — |
| 2018-06-08 | $38.70 | $38.70 | 344,400 | — | — |
| 2018-06-07 | $38.25 | $38.25 | 127,400 | — | — |
| 2018-06-06 | $39.00 | $39.00 | 293,800 | — | — |
| 2018-06-05 | $38.20 | $38.20 | 507,900 | — | — |
| 2018-06-04 | $40.20 | $40.20 | 367,100 | — | — |
| 2018-06-01 | $40.20 | $40.20 | 269,300 | — | — |
| 2018-05-31 | $39.45 | $39.45 | 541,100 | — | — |
| 2018-05-30 | $39.95 | $39.95 | 328,800 | — | — |
| 2018-05-29 | $39.55 | $39.55 | 338,300 | — | — |
| 2018-05-25 | $40.00 | $40.00 | 232,200 | — | — |
| 2018-05-24 | $40.00 | $40.00 | 524,100 | — | — |
| 2018-05-23 | $40.95 | $40.95 | 392,900 | — | — |
| 2018-05-22 | $42.35 | $42.35 | 200,200 | — | — |
| 2018-05-21 | $43.40 | $43.40 | 140,100 | — | — |
| 2018-05-18 | $43.70 | $43.70 | 136,100 | — | — |
| 2018-05-17 | $43.55 | $43.55 | 213,600 | — | — |
| 2018-05-16 | $43.40 | $43.40 | 290,600 | — | — |
| 2018-05-15 | $44.60 | $44.60 | 233,900 | — | — |
| 2018-05-14 | $44.60 | $44.60 | 234,400 | — | — |
| 2018-05-11 | $44.95 | $44.95 | 252,600 | — | — |
| 2018-05-10 | $45.00 | $45.00 | 396,400 | — | — |
| 2018-05-09 | $45.20 | $45.20 | 886,300 | — | — |
| 2018-05-08 | $45.10 | $45.10 | 167,500 | — | — |
| 2018-05-07 | $44.70 | $44.70 | 121,800 | — | — |
| 2018-05-04 | $44.45 | $44.45 | 140,000 | — | — |
| 2018-05-03 | $43.90 | $43.90 | 84,700 | — | — |
| 2018-05-02 | $44.45 | $44.45 | 119,300 | — | — |
| 2018-05-01 | $44.60 | $44.60 | 144,400 | — | — |
| 2018-04-30 | $44.60 | $44.60 | 113,500 | — | — |
| 2018-04-27 | $44.65 | $44.65 | 92,400 | — | — |
| 2018-04-26 | $44.95 | $44.95 | 86,900 | — | — |
| 2018-04-25 | $45.10 | $45.10 | 116,400 | — | — |
| 2018-04-24 | $45.20 | $45.20 | 176,500 | — | — |
| 2018-04-23 | $45.05 | $45.05 | 73,000 | — | — |
| 2018-04-20 | $44.90 | $44.90 | 213,000 | — | — |
| 2018-04-19 | $44.60 | $44.60 | 135,300 | — | — |
| 2018-04-18 | $44.05 | $44.05 | 158,200 | — | — |
| 2018-04-17 | $44.70 | $44.70 | 144,600 | — | — |
| 2018-04-16 | $45.15 | $45.15 | 103,200 | — | — |
| 2018-04-13 | $45.05 | $45.05 | 158,900 | — | — |
| 2018-04-12 | $44.70 | $44.70 | 285,300 | — | — |
| 2018-04-11 | $44.25 | $44.25 | 69,800 | — | — |
| 2018-04-10 | $44.40 | $44.40 | 130,000 | — | — |
| 2018-04-09 | $44.15 | $44.15 | 261,900 | — | — |
| 2018-04-06 | $44.60 | $44.60 | 203,800 | — | — |
| 2018-04-05 | $44.80 | $44.80 | 263,500 | — | — |
| 2018-04-04 | $45.00 | $45.00 | 111,400 | — | — |
| 2018-04-03 | $44.60 | $44.60 | 209,000 | — | — |
| 2018-04-02 | $44.70 | $44.70 | 136,000 | — | — |
| 2018-03-29 | $45.20 | $45.20 | 201,800 | — | — |
| 2018-03-28 | $44.90 | $44.90 | 174,100 | — | — |
| 2018-03-27 | $44.90 | $44.90 | 184,100 | — | — |
| 2018-03-26 | $45.90 | $45.90 | 212,900 | — | — |
| 2018-03-23 | $44.50 | $44.50 | 213,600 | — | — |
| 2018-03-22 | $44.30 | $44.30 | 145,600 | — | — |
| 2018-03-21 | $45.30 | $45.30 | 145,600 | — | — |
| 2018-03-20 | $45.70 | $45.70 | 242,500 | — | — |
| 2018-03-19 | $45.90 | $45.90 | 269,100 | — | — |
| 2018-03-16 | $44.65 | $44.65 | 301,400 | — | — |
| 2018-03-15 | $43.55 | $43.55 | 142,900 | — | — |
| 2018-03-14 | $43.85 | $43.85 | 226,900 | — | — |
| 2018-03-13 | $44.90 | $44.90 | 186,400 | — | — |
| 2018-03-12 | $45.90 | $45.90 | 133,500 | — | — |
| 2018-03-09 | $45.70 | $45.70 | 129,200 | — | — |
| 2018-03-08 | $45.50 | $45.50 | 232,000 | — | — |
| 2018-03-07 | $45.45 | $45.45 | 220,900 | — | — |
| 2018-03-06 | $45.30 | $45.30 | 447,600 | — | — |
| 2018-03-05 | $43.70 | $43.70 | 209,700 | — | — |
| 2018-03-02 | $43.20 | $43.20 | 151,600 | — | — |
| 2018-03-01 | $42.55 | $42.55 | 316,100 | — | — |
| 2018-02-28 | $42.80 | $42.80 | 371,000 | — | — |
| 2018-02-27 | $41.20 | $41.20 | 179,700 | — | — |
| 2018-02-26 | $41.35 | $41.35 | 225,400 | — | — |
| 2018-02-23 | $42.70 | $42.70 | 359,600 | — | — |
| 2018-02-22 | $43.60 | $43.60 | 1,152,500 | — | — |
| 2018-02-21 | $40.45 | $40.45 | 259,000 | — | — |
| 2018-02-20 | $40.60 | $40.60 | 166,300 | — | — |
| 2018-02-16 | $42.10 | $42.10 | 176,300 | — | — |
| 2018-02-15 | $42.55 | $42.55 | 234,300 | — | — |
| 2018-02-14 | $41.95 | $41.95 | 254,900 | — | — |
| 2018-02-13 | $40.60 | $40.60 | 153,800 | — | — |
| 2018-02-12 | $40.60 | $40.60 | 175,700 | — | — |
| 2018-02-09 | $40.15 | $40.15 | 200,600 | — | — |
| 2018-02-08 | $39.70 | $39.70 | 289,300 | — | — |
| 2018-02-07 | $39.55 | $39.55 | 104,500 | — | — |
| 2018-02-06 | $39.35 | $39.35 | 312,200 | — | — |
| 2018-02-05 | $39.90 | $39.90 | 180,500 | — | — |
| 2018-02-02 | $41.00 | $41.00 | 175,200 | — | — |
| 2018-02-01 | $41.45 | $41.45 | 178,700 | — | — |
| 2018-01-31 | $41.45 | $41.45 | 163,000 | — | — |
| 2018-01-30 | $42.00 | $42.00 | 115,100 | — | — |
| 2018-01-29 | $42.30 | $42.30 | 123,900 | — | — |
| 2018-01-26 | $42.55 | $42.55 | 111,400 | — | — |
| 2018-01-25 | $42.20 | $42.20 | 143,600 | — | — |
| 2018-01-24 | $41.95 | $41.95 | 120,600 | — | — |
| 2018-01-23 | $41.95 | $41.95 | 178,000 | — | — |
| 2018-01-22 | $41.75 | $41.75 | 116,500 | — | — |
| 2018-01-19 | $41.50 | $41.50 | 184,200 | — | — |
| 2018-01-18 | $41.15 | $41.15 | 488,200 | — | — |
| 2018-01-17 | $41.15 | $41.15 | 277,000 | — | — |
| 2018-01-16 | $41.70 | $41.70 | 168,700 | — | — |
| 2018-01-12 | $42.45 | $42.45 | 143,100 | — | — |
| 2018-01-11 | $43.05 | $43.05 | 179,900 | — | — |
| 2018-01-10 | $43.50 | $43.50 | 167,000 | — | — |
| 2018-01-09 | $43.50 | $43.50 | 432,400 | — | — |
| 2018-01-08 | $42.30 | $42.30 | 147,200 | — | — |
| 2018-01-05 | $42.78 | $42.78 | 212,800 | — | — |
| 2018-01-04 | $43.25 | $43.25 | 146,000 | — | — |
| 2018-01-03 | $42.10 | $42.10 | 191,800 | — | — |
| 2018-01-02 | $42.00 | $42.00 | 213,600 | — | — |