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
- 2000-07-11 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 | $27.90 | $28.21 | 1,038,400 | — | — |
| 2018-12-28 | $27.47 | $27.78 | 1,542,600 | — | — |
| 2018-12-27 | $26.70 | $27.00 | 1,429,900 | — | — |
| 2018-12-26 | $26.00 | $26.29 | 918,300 | — | — |
| 2018-12-24 | $24.44 | $24.71 | 1,087,500 | — | — |
| 2018-12-21 | $25.00 | $25.28 | 2,220,600 | — | — |
| 2018-12-20 | $25.41 | $25.70 | 1,360,300 | — | — |
| 2018-12-19 | $25.09 | $25.37 | 1,510,200 | — | — |
| 2018-12-18 | $25.97 | $26.26 | 1,204,500 | — | — |
| 2018-12-17 | $25.76 | $26.05 | 810,200 | — | — |
| 2018-12-14 | $26.00 | $26.29 | 834,600 | — | — |
| 2018-12-13 | $26.64 | $26.94 | 721,300 | — | — |
| 2018-12-12 | $26.75 | $27.05 | 928,200 | — | — |
| 2018-12-11 | $26.21 | $26.50 | 1,185,300 | — | — |
| 2018-12-10 | $26.72 | $27.02 | 835,100 | — | — |
| 2018-12-07 | $26.70 | $27.00 | 837,400 | — | — |
| 2018-12-06 | $27.86 | $28.17 | 1,190,000 | — | — |
| 2018-12-04 | $28.55 | $28.87 | 1,704,000 | — | — |
| 2018-12-03 | $30.29 | $30.63 | 963,900 | — | — |
| 2018-11-30 | $29.40 | $29.73 | 1,076,900 | — | — |
| 2018-11-29 | $28.94 | $29.27 | 838,400 | — | — |
| 2018-11-28 | $29.14 | $29.47 | 1,108,700 | — | — |
| 2018-11-27 | $27.83 | $28.14 | 779,200 | — | — |
| 2018-11-26 | $28.27 | $28.59 | 1,037,100 | — | — |
| 2018-11-23 | $27.50 | $27.81 | 426,400 | — | — |
| 2018-11-21 | $27.28 | $27.59 | 600,900 | — | — |
| 2018-11-20 | $27.26 | $27.57 | 1,567,400 | — | — |
| 2018-11-19 | $26.22 | $26.51 | 997,000 | — | — |
| 2018-11-16 | $27.28 | $27.59 | 1,019,600 | — | — |
| 2018-11-15 | $27.39 | $27.70 | 777,700 | — | — |
| 2018-11-14 | $26.28 | $26.58 | 1,041,500 | — | — |
| 2018-11-13 | $26.23 | $26.53 | 962,400 | — | — |
| 2018-11-12 | $25.73 | $26.02 | 1,188,700 | — | — |
| 2018-11-09 | $26.77 | $27.07 | 1,185,900 | — | — |
| 2018-11-08 | $27.69 | $28.00 | 570,400 | — | — |
| 2018-11-07 | $27.82 | $28.13 | 966,200 | — | — |
| 2018-11-06 | $27.36 | $27.67 | 1,041,100 | — | — |
| 2018-11-05 | $27.30 | $27.61 | 1,321,200 | — | — |
| 2018-11-02 | $28.31 | $28.63 | 1,075,700 | — | — |
| 2018-11-01 | $28.15 | $28.47 | 1,444,900 | — | — |
| 2018-10-31 | $26.54 | $26.84 | 1,681,900 | — | — |
| 2018-10-30 | $26.72 | $27.02 | 1,945,500 | — | — |
| 2018-10-29 | $25.52 | $25.74 | 2,315,200 | — | — |
| 2018-10-26 | $24.84 | $25.05 | 1,803,100 | — | — |
| 2018-10-25 | $25.37 | $25.59 | 2,020,200 | — | — |
| 2018-10-24 | $24.75 | $24.96 | 1,535,100 | — | — |
| 2018-10-23 | $26.82 | $27.05 | 1,464,200 | — | — |
| 2018-10-22 | $26.77 | $27.00 | 864,000 | — | — |
| 2018-10-19 | $26.67 | $26.90 | 836,800 | — | — |
| 2018-10-18 | $27.12 | $27.35 | 1,783,600 | — | — |
| 2018-10-17 | $27.98 | $28.22 | 1,726,400 | — | — |
| 2018-10-16 | $27.70 | $27.93 | 1,141,600 | — | — |
| 2018-10-15 | $26.32 | $26.54 | 1,046,500 | — | — |
| 2018-10-12 | $26.37 | $26.59 | 1,368,800 | — | — |
| 2018-10-11 | $25.74 | $25.96 | 1,356,400 | — | — |
| 2018-10-10 | $26.58 | $26.81 | 1,666,300 | — | — |
| 2018-10-09 | $27.14 | $27.37 | 975,900 | — | — |
| 2018-10-08 | $27.50 | $27.73 | 920,300 | — | — |
| 2018-10-05 | $28.03 | $28.27 | 1,544,000 | — | — |
| 2018-10-04 | $28.20 | $28.44 | 1,168,200 | — | — |
| 2018-10-03 | $29.11 | $29.36 | 643,400 | — | — |
| 2018-10-02 | $28.91 | $29.16 | 660,100 | — | — |
| 2018-10-01 | $29.24 | $29.49 | 949,900 | — | — |
| 2018-09-28 | $28.95 | $29.20 | 1,285,200 | — | — |
| 2018-09-27 | $28.70 | $28.94 | 1,390,000 | — | — |
| 2018-09-26 | $28.95 | $29.20 | 1,087,300 | — | — |
| 2018-09-25 | $29.45 | $29.70 | 961,600 | — | — |
| 2018-09-24 | $30.20 | $30.46 | 1,015,400 | — | — |
| 2018-09-21 | $29.95 | $30.20 | 1,896,000 | — | — |
| 2018-09-20 | $29.60 | $29.85 | 1,271,600 | — | — |
| 2018-09-19 | $29.25 | $29.50 | 1,511,100 | — | — |
| 2018-09-18 | $29.50 | $29.75 | 716,800 | — | — |
| 2018-09-17 | $29.85 | $30.10 | 664,300 | — | — |
| 2018-09-14 | $30.60 | $30.86 | 714,800 | — | — |
| 2018-09-13 | $30.05 | $30.30 | 1,563,700 | — | — |
| 2018-09-12 | $29.70 | $29.95 | 2,734,900 | — | — |
| 2018-09-11 | $31.50 | $31.77 | 1,279,200 | — | — |
| 2018-09-10 | $31.60 | $31.87 | 951,500 | — | — |
| 2018-09-07 | $31.40 | $31.67 | 1,485,800 | — | — |
| 2018-09-06 | $30.38 | $30.64 | 1,919,600 | — | — |
| 2018-09-05 | $33.10 | $33.38 | 801,800 | — | — |
| 2018-09-04 | $33.10 | $33.38 | 892,500 | — | — |
| 2018-08-31 | $33.90 | $34.19 | 875,600 | — | — |
| 2018-08-30 | $33.75 | $34.04 | 744,300 | — | — |
| 2018-08-29 | $34.05 | $34.34 | 751,600 | — | — |
| 2018-08-28 | $34.10 | $34.39 | 722,100 | — | — |
| 2018-08-27 | $34.05 | $34.34 | 1,212,000 | — | — |
| 2018-08-24 | $33.50 | $33.78 | 499,200 | — | — |
| 2018-08-23 | $33.20 | $33.48 | 702,800 | — | — |
| 2018-08-22 | $33.15 | $33.43 | 832,100 | — | — |
| 2018-08-21 | $32.75 | $33.03 | 1,158,800 | — | — |
| 2018-08-20 | $32.35 | $32.62 | 1,409,400 | — | — |
| 2018-08-17 | $32.40 | $32.67 | 1,168,200 | — | — |
| 2018-08-16 | $33.50 | $33.78 | 827,100 | — | — |
| 2018-08-15 | $33.75 | $34.04 | 836,300 | — | — |
| 2018-08-14 | $35.05 | $35.35 | 533,900 | — | — |
| 2018-08-13 | $34.95 | $35.25 | 541,500 | — | — |
| 2018-08-10 | $34.80 | $35.09 | 805,200 | — | — |
| 2018-08-09 | $36.10 | $36.41 | 453,700 | — | — |
| 2018-08-08 | $36.45 | $36.76 | 555,800 | — | — |
| 2018-08-07 | $36.25 | $36.56 | 631,900 | — | — |
| 2018-08-06 | $36.55 | $36.86 | 830,400 | — | — |
| 2018-08-03 | $36.00 | $36.31 | 957,600 | — | — |
| 2018-08-02 | $35.90 | $36.20 | 808,000 | — | — |
| 2018-08-01 | $35.25 | $35.55 | 884,000 | — | — |
| 2018-07-31 | $35.15 | $35.45 | 888,600 | — | — |
| 2018-07-30 | $34.70 | $34.92 | 1,039,000 | — | — |
| 2018-07-27 | $35.20 | $35.43 | 1,305,400 | — | — |
| 2018-07-26 | $36.25 | $36.48 | 2,180,800 | — | — |
| 2018-07-25 | $37.70 | $37.94 | 1,251,400 | — | — |
| 2018-07-24 | $37.55 | $37.79 | 1,161,500 | — | — |
| 2018-07-23 | $37.90 | $38.14 | 957,500 | — | — |
| 2018-07-20 | $37.85 | $38.09 | 997,500 | — | — |
| 2018-07-19 | $37.90 | $38.14 | 1,151,500 | — | — |
| 2018-07-18 | $37.80 | $38.04 | 1,459,500 | — | — |
| 2018-07-17 | $36.50 | $36.74 | 993,500 | — | — |
| 2018-07-16 | $35.35 | $35.58 | 732,900 | — | — |
| 2018-07-13 | $35.05 | $35.28 | 690,700 | — | — |
| 2018-07-12 | $34.90 | $35.12 | 2,013,200 | — | — |
| 2018-07-11 | $33.85 | $34.07 | 733,900 | — | — |
| 2018-07-10 | $35.40 | $35.63 | 764,400 | — | — |
| 2018-07-09 | $35.55 | $35.78 | 452,700 | — | — |
| 2018-07-06 | $34.85 | $35.07 | 752,000 | — | — |
| 2018-07-05 | $35.10 | $35.33 | 637,400 | — | — |
| 2018-07-03 | $34.05 | $34.27 | 378,000 | — | — |
| 2018-07-02 | $34.45 | $34.67 | 614,900 | — | — |
| 2018-06-29 | $33.90 | $34.12 | 1,018,000 | — | — |
| 2018-06-28 | $33.95 | $34.17 | 971,700 | — | — |
| 2018-06-27 | $33.70 | $33.92 | 998,200 | — | — |
| 2018-06-26 | $34.80 | $35.02 | 829,700 | — | — |
| 2018-06-25 | $34.45 | $34.67 | 1,091,800 | — | — |
| 2018-06-22 | $35.35 | $35.58 | 1,913,400 | — | — |
| 2018-06-21 | $35.90 | $36.13 | 807,600 | — | — |
| 2018-06-20 | $36.20 | $36.43 | 923,700 | — | — |
| 2018-06-19 | $36.60 | $36.84 | 1,317,400 | — | — |
| 2018-06-18 | $37.35 | $37.59 | 1,165,100 | — | — |
| 2018-06-15 | $38.28 | $38.53 | 1,558,900 | — | — |
| 2018-06-14 | $38.85 | $39.10 | 995,300 | — | — |
| 2018-06-13 | $38.70 | $38.95 | 1,253,600 | — | — |
| 2018-06-12 | $38.85 | $39.10 | 895,200 | — | — |
| 2018-06-11 | $38.10 | $38.35 | 1,142,100 | — | — |
| 2018-06-08 | $37.90 | $38.14 | 1,135,700 | — | — |
| 2018-06-07 | $37.75 | $37.99 | 1,513,100 | — | — |
| 2018-06-06 | $37.75 | $37.99 | 724,300 | — | — |
| 2018-06-05 | $37.25 | $37.49 | 891,000 | — | — |
| 2018-06-04 | $36.75 | $36.99 | 1,031,200 | — | — |
| 2018-06-01 | $36.05 | $36.28 | 798,300 | — | — |
| 2018-05-31 | $35.10 | $35.33 | 825,400 | — | — |
| 2018-05-30 | $35.35 | $35.58 | 691,900 | — | — |
| 2018-05-29 | $34.95 | $35.18 | 544,000 | — | — |
| 2018-05-25 | $34.70 | $34.92 | 602,500 | — | — |
| 2018-05-24 | $34.90 | $35.12 | 672,900 | — | — |
| 2018-05-23 | $35.00 | $35.23 | 586,800 | — | — |
| 2018-05-22 | $34.85 | $35.07 | 505,600 | — | — |
| 2018-05-21 | $34.80 | $35.02 | 938,200 | — | — |
| 2018-05-18 | $34.20 | $34.42 | 2,094,300 | — | — |
| 2018-05-17 | $36.85 | $37.09 | 629,600 | — | — |
| 2018-05-16 | $36.50 | $36.74 | 586,900 | — | — |
| 2018-05-15 | $35.85 | $36.08 | 723,300 | — | — |
| 2018-05-14 | $36.05 | $36.28 | 649,300 | — | — |
| 2018-05-11 | $35.60 | $35.83 | 349,100 | — | — |
| 2018-05-10 | $36.05 | $36.28 | 545,700 | — | — |
| 2018-05-09 | $35.45 | $35.68 | 705,700 | — | — |
| 2018-05-08 | $35.00 | $35.23 | 1,053,100 | — | — |
| 2018-05-07 | $34.03 | $34.25 | 812,400 | — | — |
| 2018-05-04 | $33.50 | $33.72 | 575,100 | — | — |
| 2018-05-03 | $32.70 | $32.91 | 764,700 | — | — |
| 2018-05-02 | $32.80 | $33.01 | 598,600 | — | — |
| 2018-05-01 | $32.80 | $33.01 | 637,900 | — | — |
| 2018-04-30 | $32.20 | $32.34 | 938,900 | — | — |
| 2018-04-27 | $32.60 | $32.74 | 1,217,900 | — | — |
| 2018-04-26 | $33.40 | $33.54 | 1,551,600 | — | — |
| 2018-04-25 | $33.30 | $33.44 | 1,689,100 | — | — |
| 2018-04-24 | $33.25 | $33.39 | 951,100 | — | — |
| 2018-04-23 | $33.55 | $33.69 | 767,300 | — | — |
| 2018-04-20 | $33.75 | $33.89 | 1,795,100 | — | — |
| 2018-04-19 | $34.65 | $34.80 | 1,843,900 | — | — |
| 2018-04-18 | $37.15 | $37.31 | 1,316,600 | — | — |
| 2018-04-17 | $37.70 | $37.86 | 1,021,100 | — | — |
| 2018-04-16 | $36.90 | $37.06 | 883,400 | — | — |
| 2018-04-13 | $36.80 | $36.96 | 571,500 | — | — |
| 2018-04-12 | $36.80 | $36.96 | 660,900 | — | — |
| 2018-04-11 | $36.05 | $36.20 | 640,100 | — | — |
| 2018-04-10 | $35.95 | $36.10 | 1,262,600 | — | — |
| 2018-04-09 | $34.60 | $34.75 | 1,248,900 | — | — |
| 2018-04-06 | $33.70 | $33.84 | 847,100 | — | — |
| 2018-04-05 | $34.70 | $34.85 | 770,100 | — | — |
| 2018-04-04 | $34.85 | $35.00 | 741,200 | — | — |
| 2018-04-03 | $34.25 | $34.40 | 932,900 | — | — |
| 2018-04-02 | $33.45 | $33.59 | 1,090,200 | — | — |
| 2018-03-29 | $34.80 | $34.95 | 1,455,200 | — | — |
| 2018-03-28 | $34.10 | $34.25 | 1,427,800 | — | — |
| 2018-03-27 | $35.35 | $35.50 | 1,457,000 | — | — |
| 2018-03-26 | $37.60 | $37.76 | 1,059,200 | — | — |
| 2018-03-23 | $35.85 | $36.00 | 1,683,900 | — | — |
| 2018-03-22 | $36.70 | $36.86 | 1,303,500 | — | — |
| 2018-03-21 | $37.85 | $38.01 | 1,936,800 | — | — |
| 2018-03-20 | $36.25 | $36.40 | 1,452,700 | — | — |
| 2018-03-19 | $36.50 | $36.66 | 1,779,200 | — | — |
| 2018-03-16 | $36.10 | $36.25 | 1,489,500 | — | — |
| 2018-03-15 | $36.15 | $36.30 | 899,700 | — | — |
| 2018-03-14 | $36.15 | $36.30 | 1,011,200 | — | — |
| 2018-03-13 | $35.95 | $36.10 | 790,600 | — | — |
| 2018-03-12 | $36.40 | $36.55 | 882,800 | — | — |
| 2018-03-09 | $36.55 | $36.71 | 953,500 | — | — |
| 2018-03-08 | $35.85 | $36.00 | 676,100 | — | — |
| 2018-03-07 | $35.60 | $35.75 | 786,300 | — | — |
| 2018-03-06 | $35.15 | $35.30 | 846,800 | — | — |
| 2018-03-05 | $34.00 | $34.14 | 601,100 | — | — |
| 2018-03-02 | $33.65 | $33.79 | 712,800 | — | — |
| 2018-03-01 | $33.05 | $33.19 | 741,600 | — | — |
| 2018-02-28 | $33.20 | $33.34 | 695,000 | — | — |
| 2018-02-27 | $33.70 | $33.84 | 773,300 | — | — |
| 2018-02-26 | $34.35 | $34.50 | 495,000 | — | — |
| 2018-02-23 | $33.75 | $33.89 | 596,500 | — | — |
| 2018-02-22 | $33.00 | $33.14 | 669,400 | — | — |
| 2018-02-21 | $32.80 | $32.94 | 1,128,900 | — | — |
| 2018-02-20 | $33.65 | $33.79 | 896,500 | — | — |
| 2018-02-16 | $33.05 | $33.19 | 602,900 | — | — |
| 2018-02-15 | $33.10 | $33.24 | 802,000 | — | — |
| 2018-02-14 | $32.30 | $32.44 | 909,800 | — | — |
| 2018-02-13 | $31.15 | $31.28 | 692,500 | — | — |
| 2018-02-12 | $31.10 | $31.23 | 897,700 | — | — |
| 2018-02-09 | $30.80 | $30.93 | 1,473,100 | — | — |
| 2018-02-08 | $29.65 | $29.78 | 1,407,900 | — | — |
| 2018-02-07 | $31.60 | $31.73 | 1,989,400 | — | — |
| 2018-02-06 | $32.65 | $32.79 | 2,093,800 | — | — |
| 2018-02-05 | $30.90 | $31.03 | 1,518,800 | — | — |
| 2018-02-02 | $32.35 | $32.49 | 1,088,100 | — | — |
| 2018-02-01 | $33.00 | $33.14 | 1,118,200 | — | — |
| 2018-01-31 | $32.55 | $32.69 | 1,474,500 | — | — |
| 2018-01-30 | $33.35 | $33.49 | 996,300 | — | — |
| 2018-01-29 | $34.00 | $34.07 | 743,000 | — | — |
| 2018-01-26 | $34.50 | $34.58 | 819,500 | — | — |
| 2018-01-25 | $34.05 | $34.12 | 846,700 | — | — |
| 2018-01-24 | $34.65 | $34.73 | 1,323,700 | — | — |
| 2018-01-23 | $35.00 | $35.08 | 614,200 | — | — |
| 2018-01-22 | $34.58 | $34.66 | 982,400 | — | — |
| 2018-01-19 | $34.55 | $34.63 | 690,700 | — | — |
| 2018-01-18 | $33.95 | $34.02 | 858,900 | — | — |
| 2018-01-17 | $33.45 | $33.52 | 1,195,700 | — | — |
| 2018-01-16 | $32.30 | $32.37 | 834,200 | — | — |
| 2018-01-12 | $32.50 | $32.57 | 804,100 | — | — |
| 2018-01-11 | $32.50 | $32.57 | 751,000 | — | — |
| 2018-01-10 | $32.35 | $32.42 | 826,800 | — | — |
| 2018-01-09 | $32.60 | $32.67 | 1,083,100 | — | — |
| 2018-01-08 | $33.40 | $33.47 | 992,600 | — | — |
| 2018-01-05 | $32.75 | $32.82 | 616,600 | — | — |
| 2018-01-04 | $32.25 | $32.32 | 791,800 | — | — |
| 2018-01-03 | $31.70 | $31.77 | 856,000 | — | — |
| 2018-01-02 | $31.65 | $31.72 | 1,066,800 | — | — |