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
- 2006-10-20 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 | $38.42 | $38.42 | 221,200 | — | — |
| 2018-12-28 | $36.70 | $36.70 | 218,800 | — | — |
| 2018-12-27 | $36.88 | $36.88 | 349,400 | — | — |
| 2018-12-26 | $37.56 | $37.56 | 294,000 | — | — |
| 2018-12-24 | $36.54 | $36.54 | 127,600 | — | — |
| 2018-12-21 | $36.33 | $36.33 | 583,000 | — | — |
| 2018-12-20 | $36.79 | $36.79 | 447,700 | — | — |
| 2018-12-19 | $34.52 | $34.52 | 259,200 | — | — |
| 2018-12-18 | $34.40 | $34.40 | 210,500 | — | — |
| 2018-12-17 | $34.66 | $34.66 | 259,000 | — | — |
| 2018-12-14 | $35.33 | $35.33 | 127,500 | — | — |
| 2018-12-13 | $35.41 | $35.41 | 213,100 | — | — |
| 2018-12-12 | $36.70 | $36.70 | 110,200 | — | — |
| 2018-12-11 | $37.25 | $37.25 | 91,600 | — | — |
| 2018-12-10 | $37.06 | $37.06 | 137,600 | — | — |
| 2018-12-07 | $37.58 | $37.58 | 184,100 | — | — |
| 2018-12-06 | $38.53 | $38.53 | 332,400 | — | — |
| 2018-12-04 | $38.00 | $38.00 | 320,000 | — | — |
| 2018-12-03 | $40.12 | $40.12 | 540,500 | — | — |
| 2018-11-30 | $38.52 | $38.52 | 342,800 | — | — |
| 2018-11-29 | $37.26 | $37.26 | 215,700 | — | — |
| 2018-11-28 | $37.07 | $37.07 | 541,300 | — | — |
| 2018-11-27 | $33.99 | $33.99 | 128,800 | — | — |
| 2018-11-26 | $34.55 | $34.55 | 214,900 | — | — |
| 2018-11-23 | $35.16 | $35.16 | 74,600 | — | — |
| 2018-11-21 | $35.35 | $35.35 | 237,500 | — | — |
| 2018-11-20 | $33.78 | $33.78 | 308,100 | — | — |
| 2018-11-19 | $34.40 | $34.40 | 310,300 | — | — |
| 2018-11-16 | $35.25 | $35.25 | 323,300 | — | — |
| 2018-11-15 | $33.76 | $33.76 | 408,900 | — | — |
| 2018-11-14 | $32.20 | $32.20 | 273,800 | — | — |
| 2018-11-13 | $34.00 | $34.00 | 232,500 | — | — |
| 2018-11-12 | $34.17 | $34.17 | 284,800 | — | — |
| 2018-11-09 | $34.78 | $34.78 | 222,500 | — | — |
| 2018-11-08 | $35.54 | $35.54 | 338,100 | — | — |
| 2018-11-07 | $35.03 | $35.03 | 610,000 | — | — |
| 2018-11-06 | $33.73 | $33.73 | 219,400 | — | — |
| 2018-11-05 | $33.39 | $33.39 | 298,800 | — | — |
| 2018-11-02 | $34.35 | $34.35 | 280,200 | — | — |
| 2018-11-01 | $34.06 | $34.06 | 472,200 | — | — |
| 2018-10-31 | $34.36 | $34.36 | 294,400 | — | — |
| 2018-10-30 | $32.93 | $32.93 | 309,400 | — | — |
| 2018-10-29 | $34.06 | $34.06 | 575,300 | — | — |
| 2018-10-26 | $32.34 | $32.34 | 1,150,300 | — | — |
| 2018-10-25 | $28.38 | $28.38 | 231,600 | — | — |
| 2018-10-24 | $28.58 | $28.58 | 171,400 | — | — |
| 2018-10-23 | $29.93 | $29.93 | 297,400 | — | — |
| 2018-10-22 | $30.26 | $30.26 | 179,200 | — | — |
| 2018-10-19 | $30.54 | $30.54 | 268,600 | — | — |
| 2018-10-18 | $30.72 | $30.72 | 132,200 | — | — |
| 2018-10-17 | $30.35 | $30.35 | 258,200 | — | — |
| 2018-10-16 | $29.78 | $29.78 | 135,600 | — | — |
| 2018-10-15 | $28.11 | $28.11 | 89,100 | — | — |
| 2018-10-12 | $27.99 | $27.99 | 119,300 | — | — |
| 2018-10-11 | $27.72 | $27.72 | 185,600 | — | — |
| 2018-10-10 | $28.54 | $28.54 | 237,600 | — | — |
| 2018-10-09 | $30.81 | $30.81 | 132,900 | — | — |
| 2018-10-08 | $29.82 | $29.82 | 236,100 | — | — |
| 2018-10-05 | $30.31 | $30.31 | 504,700 | — | — |
| 2018-10-04 | $29.44 | $29.44 | 136,000 | — | — |
| 2018-10-03 | $28.36 | $28.36 | 195,700 | — | — |
| 2018-10-02 | $27.75 | $27.75 | 121,500 | — | — |
| 2018-10-01 | $28.81 | $28.81 | 184,800 | — | — |
| 2018-09-28 | $28.26 | $28.26 | 90,600 | — | — |
| 2018-09-27 | $28.26 | $28.26 | 218,500 | — | — |
| 2018-09-26 | $27.93 | $27.93 | 188,900 | — | — |
| 2018-09-25 | $28.27 | $28.27 | 133,000 | — | — |
| 2018-09-24 | $27.91 | $27.91 | 91,000 | — | — |
| 2018-09-21 | $27.62 | $27.62 | 247,300 | — | — |
| 2018-09-20 | $27.35 | $27.35 | 119,300 | — | — |
| 2018-09-19 | $27.99 | $27.99 | 111,600 | — | — |
| 2018-09-18 | $28.60 | $28.60 | 103,700 | — | — |
| 2018-09-17 | $28.20 | $28.20 | 178,500 | — | — |
| 2018-09-14 | $28.71 | $28.71 | 475,000 | — | — |
| 2018-09-13 | $26.83 | $26.83 | 123,500 | — | — |
| 2018-09-12 | $27.10 | $27.10 | 112,700 | — | — |
| 2018-09-11 | $27.59 | $27.59 | 75,300 | — | — |
| 2018-09-10 | $27.23 | $27.23 | 135,000 | — | — |
| 2018-09-07 | $27.91 | $27.91 | 202,000 | — | — |
| 2018-09-06 | $26.19 | $26.19 | 130,100 | — | — |
| 2018-09-05 | $26.67 | $26.67 | 101,300 | — | — |
| 2018-09-04 | $28.20 | $28.20 | 141,800 | — | — |
| 2018-08-31 | $29.19 | $29.19 | 77,500 | — | — |
| 2018-08-30 | $29.39 | $29.39 | 87,200 | — | — |
| 2018-08-29 | $29.34 | $29.34 | 107,700 | — | — |
| 2018-08-28 | $30.32 | $30.32 | 238,500 | — | — |
| 2018-08-27 | $29.43 | $29.43 | 192,500 | — | — |
| 2018-08-24 | $29.93 | $29.93 | 57,400 | — | — |
| 2018-08-23 | $29.54 | $29.54 | 122,800 | — | — |
| 2018-08-22 | $29.71 | $29.71 | 62,300 | — | — |
| 2018-08-21 | $30.11 | $30.11 | 197,400 | — | — |
| 2018-08-20 | $29.62 | $29.62 | 97,500 | — | — |
| 2018-08-17 | $30.03 | $30.03 | 187,300 | — | — |
| 2018-08-16 | $31.00 | $31.00 | 805,800 | — | — |
| 2018-08-15 | $29.04 | $29.04 | 244,300 | — | — |
| 2018-08-14 | $28.04 | $28.04 | 325,000 | — | — |
| 2018-08-13 | $27.70 | $27.70 | 284,600 | — | — |
| 2018-08-10 | $25.31 | $25.31 | 103,600 | — | — |
| 2018-08-09 | $24.69 | $24.69 | 55,100 | — | — |
| 2018-08-08 | $24.84 | $24.84 | 134,900 | — | — |
| 2018-08-07 | $24.80 | $24.80 | 76,400 | — | — |
| 2018-08-06 | $25.07 | $25.07 | 119,700 | — | — |
| 2018-08-03 | $25.76 | $25.76 | 94,900 | — | — |
| 2018-08-02 | $25.95 | $25.95 | 202,500 | — | — |
| 2018-08-01 | $25.94 | $25.94 | 421,700 | — | — |
| 2018-07-31 | $23.74 | $23.74 | 152,000 | — | — |
| 2018-07-30 | $22.97 | $22.97 | 210,500 | — | — |
| 2018-07-27 | $23.16 | $23.16 | 321,400 | — | — |
| 2018-07-26 | $23.00 | $23.00 | 191,100 | — | — |
| 2018-07-25 | $24.02 | $24.02 | 79,600 | — | — |
| 2018-07-24 | $24.28 | $24.28 | 173,000 | — | — |
| 2018-07-23 | $24.07 | $24.07 | 125,700 | — | — |
| 2018-07-20 | $24.00 | $24.00 | 85,700 | — | — |
| 2018-07-19 | $24.34 | $24.34 | 123,200 | — | — |
| 2018-07-18 | $24.36 | $24.36 | 90,700 | — | — |
| 2018-07-17 | $23.99 | $23.99 | 69,500 | — | — |
| 2018-07-16 | $24.10 | $24.10 | 58,900 | — | — |
| 2018-07-13 | $24.33 | $24.33 | 76,900 | — | — |
| 2018-07-12 | $24.29 | $24.29 | 85,900 | — | — |
| 2018-07-11 | $24.33 | $24.33 | 52,400 | — | — |
| 2018-07-10 | $24.02 | $24.02 | 64,600 | — | — |
| 2018-07-09 | $24.48 | $24.48 | 72,100 | — | — |
| 2018-07-06 | $23.42 | $23.42 | 74,700 | — | — |
| 2018-07-05 | $23.57 | $23.57 | 53,000 | — | — |
| 2018-07-03 | $23.27 | $23.27 | 33,200 | — | — |
| 2018-07-02 | $23.23 | $23.23 | 197,700 | — | — |
| 2018-06-29 | $22.10 | $22.10 | 224,000 | — | — |
| 2018-06-28 | $21.83 | $21.83 | 152,500 | — | — |
| 2018-06-27 | $22.60 | $22.60 | 80,900 | — | — |
| 2018-06-26 | $23.20 | $23.20 | 85,300 | — | — |
| 2018-06-25 | $22.97 | $22.97 | 108,500 | — | — |
| 2018-06-22 | $23.79 | $23.79 | 846,500 | — | — |
| 2018-06-21 | $23.29 | $23.29 | 87,600 | — | — |
| 2018-06-20 | $22.96 | $22.96 | 110,400 | — | — |
| 2018-06-19 | $23.23 | $23.23 | 75,700 | — | — |
| 2018-06-18 | $23.65 | $23.65 | 94,000 | — | — |
| 2018-06-15 | $23.30 | $23.30 | 191,800 | — | — |
| 2018-06-14 | $22.86 | $22.86 | 87,700 | — | — |
| 2018-06-13 | $22.94 | $22.94 | 79,800 | — | — |
| 2018-06-12 | $22.78 | $22.78 | 94,000 | — | — |
| 2018-06-11 | $22.45 | $22.45 | 59,400 | — | — |
| 2018-06-08 | $22.40 | $22.40 | 91,600 | — | — |
| 2018-06-07 | $22.10 | $22.10 | 83,100 | — | — |
| 2018-06-06 | $22.69 | $22.69 | 93,100 | — | — |
| 2018-06-05 | $22.72 | $22.72 | 138,300 | — | — |
| 2018-06-04 | $21.88 | $21.88 | 85,000 | — | — |
| 2018-06-01 | $21.48 | $21.48 | 154,900 | — | — |
| 2018-05-31 | $21.31 | $21.31 | 116,400 | — | — |
| 2018-05-30 | $20.54 | $20.54 | 124,500 | — | — |
| 2018-05-29 | $19.70 | $19.70 | 72,800 | — | — |
| 2018-05-25 | $20.53 | $20.53 | 90,000 | — | — |
| 2018-05-24 | $20.23 | $20.23 | 100,500 | — | — |
| 2018-05-23 | $21.21 | $21.21 | 122,100 | — | — |
| 2018-05-22 | $20.37 | $20.37 | 83,000 | — | — |
| 2018-05-21 | $20.07 | $20.07 | 97,500 | — | — |
| 2018-05-18 | $19.76 | $19.76 | 144,900 | — | — |
| 2018-05-17 | $18.84 | $18.84 | 73,400 | — | — |
| 2018-05-16 | $18.88 | $18.88 | 106,500 | — | — |
| 2018-05-15 | $18.59 | $18.59 | 139,000 | — | — |
| 2018-05-14 | $18.54 | $18.54 | 134,400 | — | — |
| 2018-05-11 | $18.54 | $18.54 | 129,000 | — | — |
| 2018-05-10 | $18.80 | $18.80 | 93,000 | — | — |
| 2018-05-09 | $18.56 | $18.56 | 142,100 | — | — |
| 2018-05-08 | $18.43 | $18.43 | 60,000 | — | — |
| 2018-05-07 | $18.45 | $18.45 | 119,100 | — | — |
| 2018-05-04 | $18.28 | $18.28 | 115,800 | — | — |
| 2018-05-03 | $18.30 | $18.30 | 91,100 | — | — |
| 2018-05-02 | $18.59 | $18.59 | 118,700 | — | — |
| 2018-05-01 | $18.94 | $18.94 | 200,200 | — | — |
| 2018-04-30 | $18.84 | $18.84 | 268,100 | — | — |
| 2018-04-27 | $18.26 | $18.26 | 487,200 | — | — |
| 2018-04-26 | $16.07 | $16.07 | 74,800 | — | — |
| 2018-04-25 | $15.57 | $15.57 | 52,500 | — | — |
| 2018-04-24 | $15.65 | $15.65 | 106,500 | — | — |
| 2018-04-23 | $15.45 | $15.45 | 83,000 | — | — |
| 2018-04-20 | $15.61 | $15.61 | 104,200 | — | — |
| 2018-04-19 | $15.75 | $15.75 | 152,100 | — | — |
| 2018-04-18 | $15.49 | $15.49 | 112,200 | — | — |
| 2018-04-17 | $15.69 | $15.69 | 104,500 | — | — |
| 2018-04-16 | $15.66 | $15.66 | 76,600 | — | — |
| 2018-04-13 | $15.55 | $15.55 | 91,400 | — | — |
| 2018-04-12 | $15.36 | $15.36 | 88,000 | — | — |
| 2018-04-11 | $15.32 | $15.32 | 65,100 | — | — |
| 2018-04-10 | $15.32 | $15.32 | 76,200 | — | — |
| 2018-04-09 | $15.16 | $15.16 | 72,500 | — | — |
| 2018-04-06 | $15.38 | $15.38 | 92,400 | — | — |
| 2018-04-05 | $15.48 | $15.48 | 120,200 | — | — |
| 2018-04-04 | $15.83 | $15.83 | 123,600 | — | — |
| 2018-04-03 | $15.96 | $15.96 | 275,200 | — | — |
| 2018-04-02 | $14.48 | $14.48 | 121,700 | — | — |
| 2018-03-29 | $14.31 | $14.31 | 99,700 | — | — |
| 2018-03-28 | $14.46 | $14.46 | 63,500 | — | — |
| 2018-03-27 | $14.30 | $14.30 | 66,800 | — | — |
| 2018-03-26 | $14.59 | $14.59 | 98,700 | — | — |
| 2018-03-23 | $14.36 | $14.36 | 114,800 | — | — |
| 2018-03-22 | $14.90 | $14.90 | 100,900 | — | — |
| 2018-03-21 | $14.97 | $14.97 | 48,600 | — | — |
| 2018-03-20 | $14.90 | $14.90 | 122,500 | — | — |
| 2018-03-19 | $15.32 | $15.32 | 100,200 | — | — |
| 2018-03-16 | $15.40 | $15.40 | 188,800 | — | — |
| 2018-03-15 | $15.47 | $15.47 | 103,800 | — | — |
| 2018-03-14 | $15.95 | $15.95 | 137,400 | — | — |
| 2018-03-13 | $15.96 | $15.96 | 137,000 | — | — |
| 2018-03-12 | $15.73 | $15.73 | 94,800 | — | — |
| 2018-03-09 | $16.12 | $16.12 | 114,900 | — | — |
| 2018-03-08 | $15.71 | $15.71 | 132,600 | — | — |
| 2018-03-07 | $16.11 | $16.11 | 240,300 | — | — |
| 2018-03-06 | $15.63 | $15.63 | 324,600 | — | — |
| 2018-03-05 | $14.51 | $14.51 | 330,200 | — | — |
| 2018-03-02 | $13.65 | $13.65 | 881,900 | — | — |
| 2018-03-01 | $16.27 | $16.27 | 171,400 | — | — |
| 2018-02-28 | $16.29 | $16.29 | 179,100 | — | — |
| 2018-02-27 | $16.74 | $16.74 | 61,900 | — | — |
| 2018-02-26 | $16.49 | $16.49 | 67,800 | — | — |
| 2018-02-23 | $16.44 | $16.44 | 67,700 | — | — |
| 2018-02-22 | $16.51 | $16.51 | 65,000 | — | — |
| 2018-02-21 | $16.48 | $16.48 | 74,100 | — | — |
| 2018-02-20 | $16.53 | $16.53 | 100,200 | — | — |
| 2018-02-16 | $16.27 | $16.27 | 93,900 | — | — |
| 2018-02-15 | $16.48 | $16.48 | 40,000 | — | — |
| 2018-02-14 | $16.47 | $16.47 | 64,300 | — | — |
| 2018-02-13 | $16.07 | $16.07 | 64,000 | — | — |
| 2018-02-12 | $16.01 | $16.01 | 87,000 | — | — |
| 2018-02-09 | $15.92 | $15.92 | 183,600 | — | — |
| 2018-02-08 | $15.75 | $15.75 | 220,600 | — | — |
| 2018-02-07 | $15.96 | $15.96 | 94,100 | — | — |
| 2018-02-06 | $16.05 | $16.05 | 215,400 | — | — |
| 2018-02-05 | $16.20 | $16.20 | 158,600 | — | — |
| 2018-02-02 | $16.16 | $16.16 | 167,200 | — | — |
| 2018-02-01 | $16.61 | $16.61 | 130,300 | — | — |
| 2018-01-31 | $17.52 | $17.52 | 136,700 | — | — |
| 2018-01-30 | $17.87 | $17.87 | 111,400 | — | — |
| 2018-01-29 | $18.80 | $18.80 | 129,500 | — | — |
| 2018-01-26 | $19.16 | $19.16 | 83,700 | — | — |
| 2018-01-25 | $19.20 | $19.20 | 146,600 | — | — |
| 2018-01-24 | $18.69 | $18.69 | 174,400 | — | — |
| 2018-01-23 | $18.93 | $18.93 | 138,800 | — | — |
| 2018-01-22 | $18.99 | $18.99 | 113,000 | — | — |
| 2018-01-19 | $18.67 | $18.67 | 139,000 | — | — |
| 2018-01-18 | $18.42 | $18.42 | 127,900 | — | — |
| 2018-01-17 | $18.53 | $18.53 | 480,900 | — | — |
| 2018-01-16 | $17.50 | $17.50 | 160,600 | — | — |
| 2018-01-12 | $17.56 | $17.56 | 135,600 | — | — |
| 2018-01-11 | $17.66 | $17.66 | 119,600 | — | — |
| 2018-01-10 | $17.05 | $17.05 | 170,400 | — | — |
| 2018-01-09 | $17.12 | $17.12 | 135,400 | — | — |
| 2018-01-08 | $17.26 | $17.26 | 137,100 | — | — |
| 2018-01-05 | $17.29 | $17.29 | 199,400 | — | — |
| 2018-01-04 | $16.73 | $16.73 | 204,400 | — | — |
| 2018-01-03 | $16.54 | $16.54 | 278,600 | — | — |
| 2018-01-02 | $16.49 | $16.49 | 443,000 | — | — |