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
- 2007-04-26 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 | $27.06 | $27.06 | 35,100 | — | — |
| 2018-12-28 | $26.60 | $26.60 | 64,200 | — | — |
| 2018-12-27 | $26.79 | $26.79 | 41,700 | — | — |
| 2018-12-26 | $26.30 | $26.30 | 53,700 | — | — |
| 2018-12-24 | $25.00 | $25.00 | 22,600 | — | — |
| 2018-12-21 | $25.20 | $25.20 | 38,800 | — | — |
| 2018-12-20 | $25.26 | $25.26 | 57,500 | — | — |
| 2018-12-19 | $25.40 | $25.40 | 33,000 | — | — |
| 2018-12-18 | $26.15 | $26.15 | 15,300 | — | — |
| 2018-12-17 | $26.39 | $26.39 | 69,100 | — | — |
| 2018-12-14 | $26.74 | $26.74 | 42,800 | — | — |
| 2018-12-13 | $26.77 | $26.77 | 18,600 | — | — |
| 2018-12-12 | $27.09 | $27.09 | 135,600 | — | — |
| 2018-12-11 | $26.90 | $26.90 | 49,600 | — | — |
| 2018-12-10 | $26.61 | $26.61 | 76,900 | — | — |
| 2018-12-07 | $26.75 | $26.75 | 84,900 | — | — |
| 2018-12-06 | $27.00 | $27.00 | 55,200 | — | — |
| 2018-12-04 | $26.55 | $26.55 | 43,100 | — | — |
| 2018-12-03 | $26.60 | $26.60 | 87,000 | — | — |
| 2018-11-30 | $25.75 | $25.75 | 55,500 | — | — |
| 2018-11-29 | $25.97 | $25.97 | 149,200 | — | — |
| 2018-11-28 | $24.98 | $24.98 | 114,200 | — | — |
| 2018-11-27 | $25.09 | $25.09 | 73,900 | — | — |
| 2018-11-26 | $25.41 | $25.41 | 150,600 | — | — |
| 2018-11-23 | $25.62 | $25.62 | 38,200 | — | — |
| 2018-11-21 | $26.37 | $26.37 | 58,600 | — | — |
| 2018-11-20 | $26.48 | $26.48 | 75,200 | — | — |
| 2018-11-19 | $26.88 | $26.88 | 58,000 | — | — |
| 2018-11-16 | $27.05 | $27.05 | 130,600 | — | — |
| 2018-11-15 | $25.01 | $25.01 | 215,800 | — | — |
| 2018-11-14 | $24.93 | $24.93 | 178,000 | — | — |
| 2018-11-13 | $22.59 | $22.59 | 33,400 | — | — |
| 2018-11-12 | $23.90 | $23.90 | 17,100 | — | — |
| 2018-11-09 | $24.10 | $24.10 | 24,200 | — | — |
| 2018-11-08 | $24.00 | $24.00 | 23,600 | — | — |
| 2018-11-07 | $24.65 | $24.65 | 11,100 | — | — |
| 2018-11-06 | $24.35 | $24.35 | 27,100 | — | — |
| 2018-11-05 | $24.85 | $24.85 | 24,400 | — | — |
| 2018-11-02 | $24.70 | $24.70 | 55,100 | — | — |
| 2018-11-01 | $23.80 | $23.80 | 205,000 | — | — |
| 2018-10-31 | $22.80 | $22.80 | 72,000 | — | — |
| 2018-10-30 | $22.00 | $22.00 | 31,400 | — | — |
| 2018-10-29 | $21.45 | $21.45 | 42,900 | — | — |
| 2018-10-26 | $21.35 | $21.35 | 37,700 | — | — |
| 2018-10-25 | $21.80 | $21.80 | 37,700 | — | — |
| 2018-10-24 | $20.70 | $20.70 | 26,600 | — | — |
| 2018-10-23 | $22.21 | $22.21 | 25,700 | — | — |
| 2018-10-22 | $22.85 | $22.85 | 39,800 | — | — |
| 2018-10-19 | $22.83 | $22.83 | 49,900 | — | — |
| 2018-10-18 | $22.30 | $22.30 | 13,300 | — | — |
| 2018-10-17 | $22.33 | $22.33 | 18,600 | — | — |
| 2018-10-16 | $23.10 | $23.10 | 34,200 | — | — |
| 2018-10-15 | $22.20 | $22.20 | 23,400 | — | — |
| 2018-10-12 | $22.34 | $22.34 | 107,300 | — | — |
| 2018-10-11 | $20.82 | $20.82 | 77,500 | — | — |
| 2018-10-10 | $21.38 | $21.38 | 19,000 | — | — |
| 2018-10-09 | $21.69 | $21.69 | 31,500 | — | — |
| 2018-10-08 | $21.78 | $21.78 | 88,000 | — | — |
| 2018-10-05 | $22.14 | $22.14 | 63,300 | — | — |
| 2018-10-04 | $23.16 | $23.16 | 121,700 | — | — |
| 2018-10-03 | $24.64 | $24.64 | 146,600 | — | — |
| 2018-10-02 | $26.12 | $26.12 | 105,800 | — | — |
| 2018-10-01 | $25.63 | $25.63 | 27,400 | — | — |
| 2018-09-28 | $25.00 | $25.00 | 143,500 | — | — |
| 2018-09-27 | $25.25 | $25.25 | 80,400 | — | — |
| 2018-09-26 | $26.97 | $26.97 | 86,900 | — | — |
| 2018-09-25 | $27.72 | $27.72 | 225,800 | — | — |
| 2018-09-24 | $27.70 | $27.70 | 116,800 | — | — |
| 2018-09-21 | $28.10 | $28.10 | 343,500 | — | — |
| 2018-09-20 | $26.90 | $26.90 | 296,000 | — | — |
| 2018-09-19 | $25.17 | $25.17 | 165,200 | — | — |
| 2018-09-18 | $21.56 | $21.56 | 115,200 | — | — |
| 2018-09-17 | $21.39 | $21.39 | 36,700 | — | — |
| 2018-09-14 | $21.10 | $21.10 | 52,400 | — | — |
| 2018-09-13 | $22.39 | $22.39 | 43,000 | — | — |
| 2018-09-12 | $22.47 | $22.47 | 35,400 | — | — |
| 2018-09-11 | $23.00 | $23.00 | 30,900 | — | — |
| 2018-09-10 | $23.14 | $23.14 | 35,200 | — | — |
| 2018-09-07 | $24.00 | $24.00 | 39,300 | — | — |
| 2018-09-06 | $24.33 | $24.33 | 168,800 | — | — |
| 2018-09-05 | $23.42 | $23.42 | 194,200 | — | — |
| 2018-09-04 | $21.01 | $21.01 | 168,900 | — | — |
| 2018-08-31 | $25.00 | $25.00 | 281,000 | — | — |
| 2018-08-30 | $19.60 | $19.60 | 429,700 | — | — |
| 2018-08-29 | $23.97 | $23.97 | 481,300 | — | — |
| 2018-08-28 | $26.90 | $26.90 | 83,600 | — | — |
| 2018-08-27 | $26.74 | $26.74 | 64,200 | — | — |
| 2018-08-24 | $26.44 | $26.44 | 157,600 | — | — |
| 2018-08-23 | $27.86 | $27.86 | 51,800 | — | — |
| 2018-08-22 | $28.01 | $28.01 | 85,100 | — | — |
| 2018-08-21 | $28.16 | $28.16 | 36,200 | — | — |
| 2018-08-20 | $28.80 | $28.80 | 62,800 | — | — |
| 2018-08-17 | $28.50 | $28.50 | 38,400 | — | — |
| 2018-08-16 | $28.45 | $28.45 | 38,300 | — | — |
| 2018-08-15 | $27.80 | $27.80 | 57,200 | — | — |
| 2018-08-14 | $27.40 | $27.40 | 87,900 | — | — |
| 2018-08-13 | $27.75 | $27.75 | 170,600 | — | — |
| 2018-08-10 | $30.10 | $30.10 | 125,100 | — | — |
| 2018-08-09 | $30.46 | $30.46 | 46,700 | — | — |
| 2018-08-08 | $31.52 | $31.52 | 55,300 | — | — |
| 2018-08-07 | $33.91 | $33.91 | 36,800 | — | — |
| 2018-08-06 | $34.78 | $34.78 | 40,400 | — | — |
| 2018-08-03 | $34.26 | $34.26 | 14,400 | — | — |
| 2018-08-02 | $33.73 | $33.73 | 52,000 | — | — |
| 2018-08-01 | $34.54 | $34.54 | 88,100 | — | — |
| 2018-07-31 | $34.54 | $34.54 | 161,600 | — | — |
| 2018-07-30 | $34.52 | $34.52 | 44,900 | — | — |
| 2018-07-27 | $34.13 | $34.13 | 57,800 | — | — |
| 2018-07-26 | $33.17 | $33.17 | 205,500 | — | — |
| 2018-07-25 | $32.93 | $32.93 | 373,300 | — | — |
| 2018-07-24 | $31.91 | $31.91 | 292,800 | — | — |
| 2018-07-23 | $30.10 | $30.10 | 132,300 | — | — |
| 2018-07-20 | $31.37 | $31.37 | 164,300 | — | — |
| 2018-07-19 | $32.08 | $32.08 | 166,500 | — | — |
| 2018-07-18 | $32.27 | $32.27 | 123,200 | — | — |
| 2018-07-17 | $31.74 | $31.74 | 294,500 | — | — |
| 2018-07-16 | $32.88 | $32.88 | 200,900 | — | — |
| 2018-07-13 | $33.14 | $33.14 | 54,100 | — | — |
| 2018-07-12 | $33.34 | $33.34 | 89,400 | — | — |
| 2018-07-11 | $33.85 | $33.85 | 89,300 | — | — |
| 2018-07-10 | $35.00 | $35.00 | 97,800 | — | — |
| 2018-07-09 | $34.50 | $34.50 | 113,500 | — | — |
| 2018-07-06 | $31.94 | $31.94 | 50,500 | — | — |
| 2018-07-05 | $33.00 | $33.00 | 51,600 | — | — |
| 2018-07-03 | $34.13 | $34.13 | 55,500 | — | — |
| 2018-07-02 | $30.26 | $30.26 | 319,200 | — | — |
| 2018-06-29 | $32.49 | $32.49 | 134,600 | — | — |
| 2018-06-28 | $37.04 | $37.04 | 74,400 | — | — |
| 2018-06-27 | $36.77 | $36.77 | 111,500 | — | — |
| 2018-06-26 | $39.00 | $39.00 | 36,200 | — | — |
| 2018-06-25 | $39.53 | $39.53 | 108,000 | — | — |
| 2018-06-22 | $41.02 | $41.02 | 59,600 | — | — |
| 2018-06-21 | $42.44 | $42.44 | 114,100 | — | — |
| 2018-06-20 | $40.50 | $40.50 | 66,000 | — | — |
| 2018-06-19 | $40.80 | $40.80 | 76,900 | — | — |
| 2018-06-18 | $41.28 | $41.28 | 225,500 | — | — |
| 2018-06-15 | $42.27 | $42.27 | 107,200 | — | — |
| 2018-06-14 | $41.91 | $41.91 | 121,000 | — | — |
| 2018-06-13 | $45.72 | $45.72 | 47,500 | — | — |
| 2018-06-12 | $46.31 | $46.31 | 23,500 | — | — |
| 2018-06-11 | $47.11 | $47.11 | 40,300 | — | — |
| 2018-06-08 | $46.88 | $46.88 | 88,300 | — | — |
| 2018-06-07 | $45.30 | $45.30 | 89,300 | — | — |
| 2018-06-06 | $46.01 | $46.01 | 80,300 | — | — |
| 2018-06-05 | $45.94 | $45.94 | 102,400 | — | — |
| 2018-06-04 | $45.30 | $45.30 | 115,300 | — | — |
| 2018-06-01 | $44.92 | $44.92 | 140,800 | — | — |
| 2018-05-31 | $44.56 | $44.56 | 301,200 | — | — |
| 2018-05-30 | $46.05 | $46.05 | 226,600 | — | — |
| 2018-05-29 | $46.45 | $46.45 | 119,400 | — | — |
| 2018-05-25 | $48.30 | $48.30 | 80,000 | — | — |
| 2018-05-24 | $48.40 | $48.40 | 63,500 | — | — |
| 2018-05-23 | $47.39 | $47.39 | 107,900 | — | — |
| 2018-05-22 | $47.83 | $47.83 | 80,200 | — | — |
| 2018-05-21 | $47.97 | $47.97 | 43,200 | — | — |
| 2018-05-18 | $47.93 | $47.93 | 110,000 | — | — |
| 2018-05-17 | $45.73 | $45.73 | 73,900 | — | — |
| 2018-05-16 | $44.68 | $44.68 | 97,600 | — | — |
| 2018-05-15 | $44.00 | $44.00 | 151,400 | — | — |
| 2018-05-14 | $42.10 | $42.10 | 125,000 | — | — |
| 2018-05-11 | $43.10 | $43.10 | 121,200 | — | — |
| 2018-05-10 | $45.72 | $45.72 | 84,900 | — | — |
| 2018-05-09 | $44.50 | $44.50 | 121,800 | — | — |
| 2018-05-08 | $44.56 | $44.56 | 175,000 | — | — |
| 2018-05-07 | $46.62 | $46.62 | 69,500 | — | — |
| 2018-05-04 | $48.55 | $48.55 | 112,500 | — | — |
| 2018-05-03 | $48.74 | $48.74 | 82,900 | — | — |
| 2018-05-02 | $51.92 | $51.92 | 111,700 | — | — |
| 2018-05-01 | $53.50 | $53.50 | 39,700 | — | — |
| 2018-04-30 | $52.45 | $52.45 | 39,900 | — | — |
| 2018-04-27 | $52.78 | $52.78 | 39,100 | — | — |
| 2018-04-26 | $52.48 | $52.48 | 98,200 | — | — |
| 2018-04-25 | $54.69 | $54.69 | 60,200 | — | — |
| 2018-04-24 | $56.00 | $56.00 | 45,200 | — | — |
| 2018-04-23 | $55.65 | $55.65 | 34,500 | — | — |
| 2018-04-20 | $56.75 | $56.75 | 50,100 | — | — |
| 2018-04-19 | $56.65 | $56.65 | 75,500 | — | — |
| 2018-04-18 | $57.00 | $57.00 | 47,100 | — | — |
| 2018-04-17 | $56.05 | $56.05 | 32,600 | — | — |
| 2018-04-16 | $56.60 | $56.60 | 44,200 | — | — |
| 2018-04-13 | $58.70 | $58.70 | 26,100 | — | — |
| 2018-04-12 | $58.50 | $58.50 | 53,000 | — | — |
| 2018-04-11 | $57.37 | $57.37 | 39,100 | — | — |
| 2018-04-10 | $57.15 | $57.15 | 46,100 | — | — |
| 2018-04-09 | $56.60 | $56.60 | 27,100 | — | — |
| 2018-04-06 | $57.23 | $57.23 | 22,200 | — | — |
| 2018-04-05 | $58.10 | $58.10 | 19,700 | — | — |
| 2018-04-04 | $57.75 | $57.75 | 13,000 | — | — |
| 2018-04-03 | $57.51 | $57.51 | 25,300 | — | — |
| 2018-04-02 | $56.31 | $56.31 | 25,200 | — | — |
| 2018-03-29 | $57.53 | $57.53 | 10,300 | — | — |
| 2018-03-28 | $56.78 | $56.78 | 24,400 | — | — |
| 2018-03-27 | $56.95 | $56.95 | 13,400 | — | — |
| 2018-03-26 | $57.60 | $57.60 | 29,900 | — | — |
| 2018-03-23 | $57.25 | $57.25 | 32,100 | — | — |
| 2018-03-22 | $57.63 | $57.63 | 61,800 | — | — |
| 2018-03-21 | $56.50 | $56.50 | 21,100 | — | — |
| 2018-03-20 | $56.72 | $56.72 | 12,300 | — | — |
| 2018-03-19 | $57.55 | $57.55 | 30,600 | — | — |
| 2018-03-16 | $59.02 | $59.02 | 14,300 | — | — |
| 2018-03-15 | $58.93 | $58.93 | 60,000 | — | — |
| 2018-03-14 | $59.99 | $59.99 | 27,200 | — | — |
| 2018-03-13 | $59.70 | $59.70 | 29,300 | — | — |
| 2018-03-12 | $58.90 | $58.90 | 61,900 | — | — |
| 2018-03-09 | $58.18 | $58.18 | 39,100 | — | — |
| 2018-03-08 | $57.31 | $57.31 | 17,600 | — | — |
| 2018-03-07 | $56.50 | $56.50 | 20,100 | — | — |
| 2018-03-06 | $55.56 | $55.56 | 49,000 | — | — |
| 2018-03-05 | $54.78 | $54.78 | 30,800 | — | — |
| 2018-03-02 | $54.50 | $54.50 | 60,600 | — | — |
| 2018-03-01 | $56.52 | $56.52 | 31,700 | — | — |
| 2018-02-28 | $57.84 | $57.84 | 60,700 | — | — |
| 2018-02-27 | $56.60 | $56.60 | 54,600 | — | — |
| 2018-02-26 | $57.58 | $57.58 | 67,900 | — | — |
| 2018-02-23 | $58.22 | $58.22 | 34,300 | — | — |
| 2018-02-22 | $58.67 | $58.67 | 13,900 | — | — |
| 2018-02-21 | $58.27 | $58.27 | 41,500 | — | — |
| 2018-02-20 | $57.61 | $57.61 | 44,600 | — | — |
| 2018-02-16 | $57.90 | $57.90 | 58,500 | — | — |
| 2018-02-15 | $56.90 | $56.90 | 55,500 | — | — |
| 2018-02-14 | $56.14 | $56.14 | 61,100 | — | — |
| 2018-02-13 | $54.44 | $54.44 | 26,900 | — | — |
| 2018-02-12 | $55.42 | $55.42 | 42,000 | — | — |
| 2018-02-09 | $53.35 | $53.35 | 64,800 | — | — |
| 2018-02-08 | $54.91 | $54.91 | 54,600 | — | — |
| 2018-02-07 | $56.69 | $56.69 | 36,800 | — | — |
| 2018-02-06 | $57.55 | $57.55 | 117,900 | — | — |
| 2018-02-05 | $54.82 | $54.82 | 116,000 | — | — |
| 2018-02-02 | $58.61 | $58.61 | 129,800 | — | — |
| 2018-02-01 | $61.30 | $61.30 | 99,000 | — | — |
| 2018-01-31 | $61.05 | $61.05 | 64,800 | — | — |
| 2018-01-30 | $60.91 | $60.91 | 81,200 | — | — |
| 2018-01-29 | $61.00 | $61.00 | 85,500 | — | — |
| 2018-01-26 | $62.55 | $62.55 | 52,900 | — | — |
| 2018-01-25 | $61.50 | $61.50 | 89,200 | — | — |
| 2018-01-24 | $59.91 | $59.91 | 52,500 | — | — |
| 2018-01-23 | $59.36 | $59.36 | 73,600 | — | — |
| 2018-01-22 | $59.38 | $59.38 | 85,400 | — | — |
| 2018-01-19 | $58.95 | $58.95 | 78,800 | — | — |
| 2018-01-18 | $57.30 | $57.30 | 83,500 | — | — |
| 2018-01-17 | $57.25 | $57.25 | 102,100 | — | — |
| 2018-01-16 | $55.99 | $55.99 | 90,000 | — | — |
| 2018-01-12 | $53.06 | $53.06 | 130,200 | — | — |
| 2018-01-11 | $51.92 | $51.92 | 120,400 | — | — |
| 2018-01-10 | $50.90 | $50.90 | 36,700 | — | — |
| 2018-01-09 | $50.25 | $50.25 | 37,500 | — | — |
| 2018-01-08 | $50.60 | $50.60 | 80,900 | — | — |
| 2018-01-05 | $50.90 | $50.90 | 37,200 | — | — |
| 2018-01-04 | $50.35 | $50.35 | 29,500 | — | — |
| 2018-01-03 | $50.78 | $50.78 | 55,500 | — | — |
| 2018-01-02 | $50.05 | $50.05 | 36,400 | — | — |