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
- 2010-01-05 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 | $32.04 | $38.99 | 3,400 | — | — |
| 2018-12-28 | $31.89 | $38.81 | 2,400 | — | — |
| 2018-12-27 | $31.32 | $38.11 | 3,300 | — | — |
| 2018-12-26 | $29.35 | $35.71 | 1,200 | — | — |
| 2018-12-24 | $30.98 | $37.70 | 2,800 | — | — |
| 2018-12-21 | $31.79 | $38.68 | 1,000 | — | — |
| 2018-12-20 | $32.41 | $39.44 | 28,000 | — | — |
| 2018-12-19 | $32.62 | $39.69 | 2,000 | — | — |
| 2018-12-18 | $32.64 | $39.72 | 9,700 | — | — |
| 2018-12-17 | $32.96 | $40.11 | 4,100 | — | — |
| 2018-12-14 | $33.18 | $40.38 | 700 | — | — |
| 2018-12-13 | $33.37 | $40.61 | 1,000 | — | — |
| 2018-12-12 | $33.18 | $40.38 | 8,000 | — | — |
| 2018-12-11 | $33.33 | $40.56 | 6,500 | — | — |
| 2018-12-10 | $33.44 | $40.69 | 15,000 | — | — |
| 2018-12-07 | $33.89 | $41.24 | 36,000 | — | — |
| 2018-12-06 | $33.96 | $41.32 | 2,300 | — | — |
| 2018-12-04 | $34.03 | $41.41 | 12,600 | — | — |
| 2018-12-03 | $33.75 | $41.07 | 2,500 | — | — |
| 2018-11-30 | $33.56 | $40.84 | 57,900 | — | — |
| 2018-11-29 | $33.69 | $41.00 | 10,900 | — | — |
| 2018-11-28 | $33.18 | $40.38 | 10,000 | — | — |
| 2018-11-27 | $32.70 | $39.79 | 25,800 | — | — |
| 2018-11-26 | $32.71 | $39.80 | 5,900 | — | — |
| 2018-11-23 | $32.78 | $39.89 | 1,000 | — | — |
| 2018-11-21 | $32.80 | $39.91 | 1,400 | — | — |
| 2018-11-20 | $32.61 | $39.68 | 14,800 | — | — |
| 2018-11-19 | $33.37 | $40.61 | 16,600 | — | — |
| 2018-11-16 | $33.39 | $40.63 | 1,700 | — | — |
| 2018-11-15 | $33.23 | $40.44 | 11,500 | — | — |
| 2018-11-14 | $33.08 | $40.25 | 2,300 | — | — |
| 2018-11-13 | $32.66 | $39.74 | 2,300 | — | — |
| 2018-11-12 | $32.81 | $39.93 | 18,900 | — | — |
| 2018-11-09 | $32.68 | $39.77 | 28,700 | — | — |
| 2018-11-08 | $31.18 | $37.94 | 7,200 | — | — |
| 2018-11-07 | $31.26 | $38.04 | 2,700 | — | — |
| 2018-11-06 | $30.97 | $37.69 | 2,900 | — | — |
| 2018-11-05 | $30.83 | $37.52 | 1,500 | — | — |
| 2018-11-02 | $30.36 | $36.94 | 6,800 | — | — |
| 2018-11-01 | $30.64 | $37.28 | 800 | — | — |
| 2018-10-31 | $30.83 | $37.52 | 20,100 | — | — |
| 2018-10-30 | $31.23 | $38.00 | 2,200 | — | — |
| 2018-10-29 | $30.64 | $37.28 | 4,100 | — | — |
| 2018-10-26 | $30.87 | $37.56 | 4,500 | — | — |
| 2018-10-25 | $30.90 | $37.60 | 55,700 | — | — |
| 2018-10-24 | $30.99 | $37.71 | 1,500 | — | — |
| 2018-10-23 | $30.10 | $36.63 | 2,600 | — | — |
| 2018-10-22 | $29.91 | $36.40 | 3,500 | — | — |
| 2018-10-19 | $29.86 | $36.34 | 39,400 | — | — |
| 2018-10-18 | $29.75 | $36.20 | 20,500 | — | — |
| 2018-10-17 | $29.99 | $36.49 | 9,700 | — | — |
| 2018-10-16 | $30.01 | $36.52 | 10,100 | — | — |
| 2018-10-15 | $29.59 | $36.01 | 13,000 | — | — |
| 2018-10-12 | $29.37 | $35.74 | 2,800 | — | — |
| 2018-10-11 | $29.54 | $35.95 | 4,200 | — | — |
| 2018-10-10 | $29.48 | $35.87 | 26,400 | — | — |
| 2018-10-09 | $30.17 | $36.71 | 16,600 | — | — |
| 2018-10-08 | $30.61 | $37.25 | 1,200 | — | — |
| 2018-10-05 | $30.45 | $37.05 | 800 | — | — |
| 2018-10-04 | $30.34 | $36.92 | 6,300 | — | — |
| 2018-10-03 | $30.85 | $37.54 | 2,100 | — | — |
| 2018-10-02 | $31.21 | $37.98 | 2,600 | — | — |
| 2018-10-01 | $31.32 | $38.11 | 1,800 | — | — |
| 2018-09-28 | $31.08 | $37.82 | 800 | — | — |
| 2018-09-27 | $30.72 | $37.38 | 9,300 | — | — |
| 2018-09-26 | $30.79 | $37.47 | 5,100 | — | — |
| 2018-09-25 | $30.95 | $37.66 | 7,300 | — | — |
| 2018-09-24 | $31.11 | $37.86 | 1,200 | — | — |
| 2018-09-21 | $31.37 | $38.17 | 28,800 | — | — |
| 2018-09-20 | $31.38 | $38.19 | 14,600 | — | — |
| 2018-09-19 | $31.58 | $38.43 | 30,400 | — | — |
| 2018-09-18 | $31.84 | $38.74 | 5,300 | — | — |
| 2018-09-17 | $31.86 | $38.77 | 3,500 | — | — |
| 2018-09-14 | $31.36 | $38.16 | 5,700 | — | — |
| 2018-09-13 | $31.44 | $38.26 | 500 | — | — |
| 2018-09-12 | $31.36 | $38.16 | 3,800 | — | — |
| 2018-09-11 | $31.04 | $37.77 | 1,700 | — | — |
| 2018-09-10 | $31.25 | $38.03 | 10,600 | — | — |
| 2018-09-07 | $31.16 | $37.92 | 3,700 | — | — |
| 2018-09-06 | $31.31 | $38.10 | 500 | — | — |
| 2018-09-05 | $31.09 | $37.83 | 1,900 | — | — |
| 2018-09-04 | $31.24 | $38.01 | 5,600 | — | — |
| 2018-08-31 | $31.41 | $38.22 | 5,900 | — | — |
| 2018-08-30 | $31.85 | $38.76 | 18,800 | — | — |
| 2018-08-29 | $31.61 | $38.46 | 1,800 | — | — |
| 2018-08-28 | $31.33 | $38.12 | 17,300 | — | — |
| 2018-08-27 | $31.26 | $38.04 | 2,400 | — | — |
| 2018-08-24 | $31.18 | $37.94 | 5,000 | — | — |
| 2018-08-23 | $31.16 | $37.92 | 28,000 | — | — |
| 2018-08-22 | $31.38 | $38.19 | 5,600 | — | — |
| 2018-08-21 | $31.75 | $38.64 | 800 | — | — |
| 2018-08-20 | $32.02 | $38.96 | 19,100 | — | — |
| 2018-08-17 | $32.10 | $39.06 | 38,400 | — | — |
| 2018-08-16 | $31.50 | $38.33 | 9,800 | — | — |
| 2018-08-15 | $31.08 | $37.82 | 265,300 | — | — |
| 2018-08-14 | $30.83 | $37.52 | 13,000 | — | — |
| 2018-08-13 | $30.57 | $37.20 | 13,900 | — | — |
| 2018-08-10 | $30.73 | $37.39 | 25,500 | — | — |
| 2018-08-09 | $32.67 | $39.75 | 1,600 | — | — |
| 2018-08-08 | $32.47 | $39.51 | 38,100 | — | — |
| 2018-08-07 | $32.36 | $39.38 | 23,600 | — | — |
| 2018-08-06 | $32.95 | $40.10 | 900 | — | — |
| 2018-08-03 | $32.76 | $39.86 | 65,200 | — | — |
| 2018-08-02 | $32.39 | $39.41 | 3,900 | — | — |
| 2018-08-01 | $32.21 | $39.20 | 2,500 | — | — |
| 2018-07-31 | $32.24 | $39.23 | 1,300 | — | — |
| 2018-07-30 | $32.50 | $39.55 | 6,700 | — | — |
| 2018-07-27 | $32.50 | $39.55 | 700 | — | — |
| 2018-07-26 | $32.56 | $39.62 | 2,200 | — | — |
| 2018-07-25 | $32.46 | $39.50 | 800 | — | — |
| 2018-07-24 | $32.24 | $39.23 | 5,300 | — | — |
| 2018-07-23 | $32.15 | $39.12 | 19,600 | — | — |
| 2018-07-20 | $32.32 | $39.33 | 15,100 | — | — |
| 2018-07-19 | $32.10 | $39.06 | 8,800 | — | — |
| 2018-07-18 | $31.93 | $38.85 | 7,300 | — | — |
| 2018-07-17 | $32.36 | $39.38 | 4,600 | — | — |
| 2018-07-16 | $32.47 | $39.51 | 1,200 | — | — |
| 2018-07-13 | $32.33 | $39.34 | 22,800 | — | — |
| 2018-07-12 | $32.38 | $39.40 | 27,200 | — | — |
| 2018-07-11 | $32.01 | $38.95 | 10,500 | — | — |
| 2018-07-10 | $32.34 | $39.35 | 1,900 | — | — |
| 2018-07-09 | $32.12 | $39.09 | 19,100 | — | — |
| 2018-07-06 | $32.64 | $39.72 | 14,100 | — | — |
| 2018-07-05 | $32.54 | $39.60 | 6,600 | — | — |
| 2018-07-03 | $32.45 | $39.49 | 800 | — | — |
| 2018-07-02 | $32.14 | $39.11 | 1,000 | — | — |
| 2018-06-29 | $32.55 | $39.61 | 19,700 | — | — |
| 2018-06-28 | $32.16 | $39.13 | 1,900 | — | — |
| 2018-06-27 | $32.08 | $39.04 | 3,600 | — | — |
| 2018-06-26 | $32.32 | $39.33 | 1,200 | — | — |
| 2018-06-25 | $32.16 | $39.13 | 7,400 | — | — |
| 2018-06-22 | $32.19 | $39.17 | 8,100 | — | — |
| 2018-06-21 | $31.55 | $38.39 | 4,200 | — | — |
| 2018-06-20 | $31.20 | $37.97 | 5,100 | — | — |
| 2018-06-19 | $30.97 | $37.69 | 4,200 | — | — |
| 2018-06-18 | $30.99 | $37.71 | 9,100 | — | — |
| 2018-06-15 | $31.27 | $38.05 | 3,800 | — | — |
| 2018-06-14 | $30.72 | $37.38 | 4,500 | — | — |
| 2018-06-13 | $30.94 | $37.65 | 1,700 | — | — |
| 2018-06-12 | $30.87 | $37.56 | 1,300 | — | — |
| 2018-06-11 | $30.90 | $37.60 | 14,800 | — | — |
| 2018-06-08 | $31.00 | $37.72 | 5,600 | — | — |
| 2018-06-07 | $30.90 | $37.60 | 8,200 | — | — |
| 2018-06-06 | $30.84 | $37.53 | 3,300 | — | — |
| 2018-06-05 | $31.14 | $37.89 | 5,400 | — | — |
| 2018-06-04 | $31.10 | $37.84 | 1,500 | — | — |
| 2018-06-01 | $31.05 | $37.78 | 1,500 | — | — |
| 2018-05-31 | $31.23 | $38.00 | 11,900 | — | — |
| 2018-05-30 | $31.44 | $38.26 | 11,400 | — | — |
| 2018-05-29 | $31.10 | $37.84 | 4,400 | — | — |
| 2018-05-25 | $31.32 | $38.11 | 1,100 | — | — |
| 2018-05-24 | $31.43 | $38.25 | 4,800 | — | — |
| 2018-05-23 | $31.48 | $38.31 | 8,800 | — | — |
| 2018-05-22 | $31.22 | $37.99 | 5,300 | — | — |
| 2018-05-21 | $31.55 | $38.39 | 2,200 | — | — |
| 2018-05-18 | $31.54 | $38.38 | 1,400 | — | — |
| 2018-05-17 | $31.55 | $38.39 | 2,100 | — | — |
| 2018-05-16 | $31.63 | $38.49 | 3,500 | — | — |
| 2018-05-15 | $31.55 | $38.39 | 1,800 | — | — |
| 2018-05-14 | $31.45 | $38.27 | 19,100 | — | — |
| 2018-05-11 | $31.55 | $38.39 | 17,100 | — | — |
| 2018-05-10 | $31.65 | $38.51 | 3,700 | — | — |
| 2018-05-09 | $31.53 | $38.37 | 3,200 | — | — |
| 2018-05-08 | $31.49 | $38.32 | 8,900 | — | — |
| 2018-05-07 | $31.88 | $38.79 | 10,000 | — | — |
| 2018-05-04 | $31.99 | $38.93 | 11,600 | — | — |
| 2018-05-03 | $31.88 | $38.79 | 3,900 | — | — |
| 2018-05-02 | $31.45 | $38.27 | 3,500 | — | — |
| 2018-05-01 | $31.42 | $38.23 | 4,600 | — | — |
| 2018-04-30 | $31.23 | $38.00 | 3,900 | — | — |
| 2018-04-27 | $32.17 | $38.61 | 2,100 | — | — |
| 2018-04-26 | $31.62 | $37.95 | 4,100 | — | — |
| 2018-04-25 | $31.37 | $37.65 | 3,300 | — | — |
| 2018-04-24 | $31.44 | $37.73 | 7,900 | — | — |
| 2018-04-23 | $31.47 | $37.77 | 3,900 | — | — |
| 2018-04-20 | $31.65 | $37.99 | 5,100 | — | — |
| 2018-04-19 | $32.00 | $38.41 | 6,600 | — | — |
| 2018-04-18 | $32.26 | $38.72 | 4,800 | — | — |
| 2018-04-17 | $32.29 | $38.76 | 3,900 | — | — |
| 2018-04-16 | $32.18 | $38.62 | 2,700 | — | — |
| 2018-04-13 | $31.72 | $38.07 | 6,300 | — | — |
| 2018-04-12 | $31.84 | $38.21 | 7,100 | — | — |
| 2018-04-11 | $32.09 | $38.51 | 1,100 | — | — |
| 2018-04-10 | $32.41 | $38.90 | 1,100 | — | — |
| 2018-04-09 | $32.60 | $39.13 | 3,900 | — | — |
| 2018-04-06 | $32.20 | $38.65 | 7,600 | — | — |
| 2018-04-05 | $32.64 | $39.18 | 20,500 | — | — |
| 2018-04-04 | $32.00 | $38.41 | 15,900 | — | — |
| 2018-04-03 | $32.09 | $38.51 | 23,500 | — | — |
| 2018-04-02 | $31.89 | $38.27 | 3,600 | — | — |
| 2018-03-29 | $31.59 | $37.91 | 8,000 | — | — |
| 2018-03-28 | $31.74 | $38.09 | 7,900 | — | — |
| 2018-03-27 | $31.69 | $38.03 | 10,600 | — | — |
| 2018-03-26 | $31.32 | $37.59 | 6,600 | — | — |
| 2018-03-23 | $31.93 | $38.32 | 28,400 | — | — |
| 2018-03-22 | $31.74 | $38.09 | 34,100 | — | — |
| 2018-03-21 | $31.87 | $38.25 | 7,700 | — | — |
| 2018-03-20 | $31.10 | $37.33 | 115,900 | — | — |
| 2018-03-19 | $30.85 | $37.03 | 14,700 | — | — |
| 2018-03-16 | $30.64 | $36.77 | 29,000 | — | — |
| 2018-03-15 | $31.09 | $37.31 | 8,200 | — | — |
| 2018-03-14 | $31.38 | $37.66 | 28,000 | — | — |
| 2018-03-13 | $31.44 | $37.73 | 37,900 | — | — |
| 2018-03-12 | $32.03 | $38.44 | 1,400 | — | — |
| 2018-03-09 | $31.83 | $38.20 | 6,600 | — | — |
| 2018-03-08 | $31.56 | $37.88 | 22,200 | — | — |
| 2018-03-07 | $31.69 | $38.03 | 98,200 | — | — |
| 2018-03-06 | $31.76 | $38.12 | 9,100 | — | — |
| 2018-03-05 | $32.05 | $38.47 | 3,800 | — | — |
| 2018-03-02 | $32.19 | $38.64 | 10,100 | — | — |
| 2018-03-01 | $32.17 | $38.61 | 10,200 | — | — |
| 2018-02-28 | $32.31 | $38.78 | 27,300 | — | — |
| 2018-02-27 | $32.64 | $39.18 | 4,500 | — | — |
| 2018-02-26 | $33.10 | $39.73 | 8,600 | — | — |
| 2018-02-23 | $33.16 | $39.80 | 2,900 | — | — |
| 2018-02-22 | $32.40 | $38.89 | 9,000 | — | — |
| 2018-02-21 | $32.46 | $38.96 | 7,800 | — | — |
| 2018-02-20 | $32.75 | $39.31 | 7,800 | — | — |
| 2018-02-16 | $32.91 | $39.50 | 34,200 | — | — |
| 2018-02-15 | $32.29 | $38.76 | 85,500 | — | — |
| 2018-02-14 | $31.88 | $38.26 | 39,900 | — | — |
| 2018-02-13 | $31.70 | $38.05 | 100,300 | — | — |
| 2018-02-12 | $32.93 | $39.52 | 67,700 | — | — |
| 2018-02-09 | $34.53 | $41.44 | 43,900 | — | — |
| 2018-02-08 | $34.12 | $40.95 | 15,900 | — | — |
| 2018-02-07 | $34.54 | $41.46 | 34,400 | — | — |
| 2018-02-06 | $34.78 | $41.74 | 25,600 | — | — |
| 2018-02-05 | $34.96 | $41.96 | 15,700 | — | — |
| 2018-02-02 | $35.52 | $42.63 | 21,000 | — | — |
| 2018-02-01 | $36.63 | $43.96 | 16,600 | — | — |
| 2018-01-31 | $37.00 | $44.41 | 12,500 | — | — |
| 2018-01-30 | $37.25 | $44.16 | 72,600 | — | — |
| 2018-01-29 | $37.35 | $44.28 | 17,400 | — | — |
| 2018-01-26 | $37.90 | $44.93 | 13,300 | — | — |
| 2018-01-25 | $37.54 | $44.50 | 16,900 | — | — |
| 2018-01-24 | $37.56 | $44.53 | 33,300 | — | — |
| 2018-01-23 | $37.30 | $44.22 | 15,300 | — | — |
| 2018-01-22 | $37.23 | $44.13 | 18,100 | — | — |
| 2018-01-19 | $36.93 | $43.78 | 1,800 | — | — |
| 2018-01-18 | $37.11 | $43.99 | 9,300 | — | — |
| 2018-01-17 | $37.33 | $44.25 | 13,500 | — | — |
| 2018-01-16 | $37.27 | $44.18 | 5,000 | — | — |
| 2018-01-12 | $36.77 | $43.59 | 4,700 | — | — |
| 2018-01-11 | $36.89 | $43.73 | 14,800 | — | — |
| 2018-01-10 | $36.82 | $43.65 | 7,100 | — | — |
| 2018-01-09 | $37.82 | $44.83 | 11,000 | — | — |
| 2018-01-08 | $37.88 | $44.91 | 4,600 | — | — |
| 2018-01-05 | $37.68 | $44.67 | 6,300 | — | — |
| 2018-01-04 | $37.37 | $44.30 | 17,000 | — | — |
| 2018-01-03 | $37.52 | $44.48 | 8,600 | — | — |
| 2018-01-02 | $37.74 | $44.74 | 11,100 | — | — |