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
- 2014-11-07 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 | $32.16 | $32.16 | 246,600 | — | — |
| 2018-12-28 | $31.40 | $31.40 | 122,200 | — | — |
| 2018-12-27 | $31.75 | $31.75 | 255,200 | — | — |
| 2018-12-26 | $30.99 | $30.99 | 393,200 | — | — |
| 2018-12-24 | $28.46 | $28.46 | 171,300 | — | — |
| 2018-12-21 | $29.69 | $29.69 | 419,700 | — | — |
| 2018-12-20 | $31.83 | $31.83 | 373,100 | — | — |
| 2018-12-19 | $35.90 | $35.90 | 301,200 | — | — |
| 2018-12-18 | $34.85 | $34.85 | 226,100 | — | — |
| 2018-12-17 | $34.10 | $34.10 | 216,800 | — | — |
| 2018-12-14 | $34.20 | $34.20 | 365,500 | — | — |
| 2018-12-13 | $34.83 | $34.83 | 231,700 | — | — |
| 2018-12-12 | $34.55 | $34.55 | 213,700 | — | — |
| 2018-12-11 | $32.56 | $32.56 | 196,200 | — | — |
| 2018-12-10 | $31.48 | $31.48 | 176,300 | — | — |
| 2018-12-07 | $31.72 | $31.72 | 190,900 | — | — |
| 2018-12-06 | $32.51 | $32.51 | 214,300 | — | — |
| 2018-12-04 | $31.82 | $31.82 | 320,200 | — | — |
| 2018-12-03 | $32.32 | $32.32 | 406,000 | — | — |
| 2018-11-30 | $33.00 | $33.00 | 207,600 | — | — |
| 2018-11-29 | $32.57 | $32.57 | 164,100 | — | — |
| 2018-11-28 | $32.65 | $32.65 | 173,400 | — | — |
| 2018-11-27 | $32.43 | $32.43 | 110,500 | — | — |
| 2018-11-26 | $32.21 | $32.21 | 209,600 | — | — |
| 2018-11-23 | $32.91 | $32.91 | 90,000 | — | — |
| 2018-11-21 | $32.55 | $32.55 | 242,600 | — | — |
| 2018-11-20 | $32.56 | $32.56 | 382,300 | — | — |
| 2018-11-19 | $33.25 | $33.25 | 312,700 | — | — |
| 2018-11-16 | $35.45 | $35.45 | 199,300 | — | — |
| 2018-11-15 | $35.29 | $35.29 | 172,500 | — | — |
| 2018-11-14 | $35.05 | $35.05 | 213,500 | — | — |
| 2018-11-13 | $34.38 | $34.38 | 363,900 | — | — |
| 2018-11-12 | $36.35 | $36.35 | 179,600 | — | — |
| 2018-11-09 | $36.18 | $36.18 | 276,200 | — | — |
| 2018-11-08 | $36.93 | $36.93 | 329,000 | — | — |
| 2018-11-07 | $34.78 | $34.78 | 294,900 | — | — |
| 2018-11-06 | $34.35 | $34.35 | 914,700 | — | — |
| 2018-11-05 | $35.44 | $35.44 | 432,500 | — | — |
| 2018-11-02 | $36.05 | $36.05 | 355,500 | — | — |
| 2018-11-01 | $36.90 | $36.90 | 332,600 | — | — |
| 2018-10-31 | $38.10 | $38.10 | 250,800 | — | — |
| 2018-10-30 | $39.08 | $39.08 | 275,300 | — | — |
| 2018-10-29 | $38.51 | $38.51 | 279,700 | — | — |
| 2018-10-26 | $37.96 | $37.96 | 216,000 | — | — |
| 2018-10-25 | $36.96 | $36.96 | 267,600 | — | — |
| 2018-10-24 | $38.26 | $38.26 | 291,100 | — | — |
| 2018-10-23 | $38.76 | $38.76 | 394,500 | — | — |
| 2018-10-22 | $39.19 | $39.19 | 540,000 | — | — |
| 2018-10-19 | $38.02 | $38.02 | 199,800 | — | — |
| 2018-10-18 | $38.11 | $38.11 | 153,500 | — | — |
| 2018-10-17 | $38.63 | $38.63 | 147,300 | — | — |
| 2018-10-16 | $39.10 | $39.10 | 245,200 | — | — |
| 2018-10-15 | $37.08 | $37.08 | 257,500 | — | — |
| 2018-10-12 | $36.08 | $36.08 | 255,200 | — | — |
| 2018-10-11 | $35.46 | $35.46 | 216,800 | — | — |
| 2018-10-10 | $35.95 | $35.95 | 191,200 | — | — |
| 2018-10-09 | $36.39 | $36.39 | 262,200 | — | — |
| 2018-10-08 | $35.33 | $35.33 | 270,400 | — | — |
| 2018-10-05 | $34.60 | $34.60 | 576,100 | — | — |
| 2018-10-04 | $33.90 | $33.90 | 339,900 | — | — |
| 2018-10-03 | $35.63 | $35.63 | 196,200 | — | — |
| 2018-10-02 | $36.36 | $36.36 | 202,200 | — | — |
| 2018-10-01 | $36.70 | $36.70 | 195,000 | — | — |
| 2018-09-28 | $36.70 | $36.70 | 345,200 | — | — |
| 2018-09-27 | $36.45 | $36.45 | 160,000 | — | — |
| 2018-09-26 | $37.35 | $37.35 | 206,600 | — | — |
| 2018-09-25 | $36.70 | $36.70 | 186,100 | — | — |
| 2018-09-24 | $35.95 | $35.95 | 176,700 | — | — |
| 2018-09-21 | $34.85 | $34.85 | 167,200 | — | — |
| 2018-09-20 | $34.85 | $34.85 | 156,400 | — | — |
| 2018-09-19 | $34.45 | $34.45 | 373,300 | — | — |
| 2018-09-18 | $35.95 | $35.95 | 285,000 | — | — |
| 2018-09-17 | $36.00 | $36.00 | 191,700 | — | — |
| 2018-09-14 | $36.40 | $36.40 | 393,700 | — | — |
| 2018-09-13 | $37.30 | $37.30 | 335,100 | — | — |
| 2018-09-12 | $37.10 | $37.10 | 351,000 | — | — |
| 2018-09-11 | $36.85 | $36.85 | 417,600 | — | — |
| 2018-09-10 | $35.70 | $35.70 | 427,300 | — | — |
| 2018-09-07 | $34.40 | $34.40 | 577,000 | — | — |
| 2018-09-06 | $38.05 | $38.05 | 182,700 | — | — |
| 2018-09-05 | $37.55 | $37.55 | 175,000 | — | — |
| 2018-09-04 | $37.30 | $37.30 | 195,500 | — | — |
| 2018-08-31 | $37.15 | $37.15 | 239,900 | — | — |
| 2018-08-30 | $36.00 | $36.00 | 191,200 | — | — |
| 2018-08-29 | $35.80 | $35.80 | 146,400 | — | — |
| 2018-08-28 | $35.20 | $35.20 | 96,000 | — | — |
| 2018-08-27 | $35.20 | $35.20 | 160,100 | — | — |
| 2018-08-24 | $35.55 | $35.55 | 216,300 | — | — |
| 2018-08-23 | $35.10 | $35.10 | 340,900 | — | — |
| 2018-08-22 | $35.50 | $35.50 | 239,600 | — | — |
| 2018-08-21 | $35.35 | $35.35 | 355,600 | — | — |
| 2018-08-20 | $35.10 | $35.10 | 366,500 | — | — |
| 2018-08-17 | $34.30 | $34.30 | 228,700 | — | — |
| 2018-08-16 | $34.35 | $34.35 | 185,700 | — | — |
| 2018-08-15 | $34.30 | $34.30 | 210,900 | — | — |
| 2018-08-14 | $34.15 | $34.15 | 225,600 | — | — |
| 2018-08-13 | $33.50 | $33.50 | 201,100 | — | — |
| 2018-08-10 | $33.55 | $33.55 | 209,900 | — | — |
| 2018-08-09 | $33.30 | $33.30 | 448,700 | — | — |
| 2018-08-08 | $33.80 | $33.80 | 557,300 | — | — |
| 2018-08-07 | $31.30 | $31.30 | 1,167,100 | — | — |
| 2018-08-06 | $29.10 | $29.10 | 387,100 | — | — |
| 2018-08-03 | $29.30 | $29.30 | 299,400 | — | — |
| 2018-08-02 | $29.35 | $29.35 | 247,100 | — | — |
| 2018-08-01 | $28.85 | $28.85 | 281,100 | — | — |
| 2018-07-31 | $29.00 | $29.00 | 387,600 | — | — |
| 2018-07-30 | $28.60 | $28.60 | 388,300 | — | — |
| 2018-07-27 | $29.80 | $29.80 | 667,700 | — | — |
| 2018-07-26 | $30.35 | $30.35 | 380,000 | — | — |
| 2018-07-25 | $29.50 | $29.50 | 451,600 | — | — |
| 2018-07-24 | $28.85 | $28.85 | 231,200 | — | — |
| 2018-07-23 | $29.10 | $29.10 | 126,600 | — | — |
| 2018-07-20 | $29.30 | $29.30 | 244,100 | — | — |
| 2018-07-19 | $29.35 | $29.35 | 250,700 | — | — |
| 2018-07-18 | $28.80 | $28.80 | 191,700 | — | — |
| 2018-07-17 | $28.90 | $28.90 | 131,700 | — | — |
| 2018-07-16 | $29.25 | $29.25 | 213,500 | — | — |
| 2018-07-13 | $29.10 | $29.10 | 157,900 | — | — |
| 2018-07-12 | $28.35 | $28.35 | 181,900 | — | — |
| 2018-07-11 | $28.20 | $28.20 | 219,000 | — | — |
| 2018-07-10 | $27.90 | $27.90 | 228,700 | — | — |
| 2018-07-09 | $28.90 | $28.90 | 254,700 | — | — |
| 2018-07-06 | $28.60 | $28.60 | 348,400 | — | — |
| 2018-07-05 | $29.50 | $29.50 | 350,800 | — | — |
| 2018-07-03 | $28.90 | $28.90 | 201,200 | — | — |
| 2018-07-02 | $28.20 | $28.20 | 380,800 | — | — |
| 2018-06-29 | $27.45 | $27.45 | 271,100 | — | — |
| 2018-06-28 | $26.60 | $26.60 | 1,147,100 | — | — |
| 2018-06-27 | $26.10 | $26.10 | 203,800 | — | — |
| 2018-06-26 | $26.15 | $26.15 | 260,300 | — | — |
| 2018-06-25 | $24.90 | $24.90 | 202,300 | — | — |
| 2018-06-22 | $24.90 | $24.90 | 702,500 | — | — |
| 2018-06-21 | $24.60 | $24.60 | 195,700 | — | — |
| 2018-06-20 | $24.80 | $24.80 | 220,800 | — | — |
| 2018-06-19 | $24.90 | $24.90 | 191,200 | — | — |
| 2018-06-18 | $25.10 | $25.10 | 168,100 | — | — |
| 2018-06-15 | $24.70 | $24.70 | 231,700 | — | — |
| 2018-06-14 | $24.35 | $24.35 | 102,200 | — | — |
| 2018-06-13 | $24.50 | $24.50 | 157,200 | — | — |
| 2018-06-12 | $24.25 | $24.25 | 261,700 | — | — |
| 2018-06-11 | $23.80 | $23.80 | 176,200 | — | — |
| 2018-06-08 | $23.30 | $23.30 | 141,000 | — | — |
| 2018-06-07 | $23.60 | $23.60 | 314,500 | — | — |
| 2018-06-06 | $23.65 | $23.65 | 252,900 | — | — |
| 2018-06-05 | $23.10 | $23.10 | 187,200 | — | — |
| 2018-06-04 | $22.95 | $22.95 | 197,500 | — | — |
| 2018-06-01 | $22.35 | $22.35 | 243,600 | — | — |
| 2018-05-31 | $22.80 | $22.80 | 209,800 | — | — |
| 2018-05-30 | $22.95 | $22.95 | 210,000 | — | — |
| 2018-05-29 | $22.75 | $22.75 | 254,500 | — | — |
| 2018-05-25 | $22.30 | $22.30 | 192,600 | — | — |
| 2018-05-24 | $21.70 | $21.70 | 206,400 | — | — |
| 2018-05-23 | $21.70 | $21.70 | 394,500 | — | — |
| 2018-05-22 | $21.65 | $21.65 | 114,500 | — | — |
| 2018-05-21 | $21.55 | $21.55 | 179,500 | — | — |
| 2018-05-18 | $21.75 | $21.75 | 189,600 | — | — |
| 2018-05-17 | $21.75 | $21.75 | 368,800 | — | — |
| 2018-05-16 | $20.95 | $20.95 | 357,000 | — | — |
| 2018-05-15 | $20.60 | $20.60 | 310,900 | — | — |
| 2018-05-14 | $20.55 | $20.55 | 200,300 | — | — |
| 2018-05-11 | $20.85 | $20.85 | 216,000 | — | — |
| 2018-05-10 | $20.95 | $20.95 | 399,400 | — | — |
| 2018-05-09 | $20.40 | $20.40 | 552,500 | — | — |
| 2018-05-08 | $19.10 | $19.10 | 455,900 | — | — |
| 2018-05-07 | $19.80 | $19.80 | 376,900 | — | — |
| 2018-05-04 | $19.80 | $19.80 | 569,100 | — | — |
| 2018-05-03 | $19.70 | $19.70 | 290,400 | — | — |
| 2018-05-02 | $20.25 | $20.25 | 292,700 | — | — |
| 2018-05-01 | $20.80 | $20.80 | 336,500 | — | — |
| 2018-04-30 | $19.80 | $19.80 | 322,800 | — | — |
| 2018-04-27 | $19.60 | $19.60 | 79,900 | — | — |
| 2018-04-26 | $19.60 | $19.60 | 189,300 | — | — |
| 2018-04-25 | $19.80 | $19.80 | 127,700 | — | — |
| 2018-04-24 | $19.60 | $19.60 | 171,300 | — | — |
| 2018-04-23 | $19.50 | $19.50 | 221,900 | — | — |
| 2018-04-20 | $19.35 | $19.35 | 253,400 | — | — |
| 2018-04-19 | $19.10 | $19.10 | 211,300 | — | — |
| 2018-04-18 | $19.25 | $19.25 | 257,000 | — | — |
| 2018-04-17 | $19.25 | $19.25 | 173,400 | — | — |
| 2018-04-16 | $18.70 | $18.70 | 176,400 | — | — |
| 2018-04-13 | $18.15 | $18.15 | 137,800 | — | — |
| 2018-04-12 | $18.00 | $18.00 | 104,400 | — | — |
| 2018-04-11 | $18.20 | $18.20 | 95,500 | — | — |
| 2018-04-10 | $18.10 | $18.10 | 115,100 | — | — |
| 2018-04-09 | $18.35 | $18.35 | 222,400 | — | — |
| 2018-04-06 | $18.05 | $18.05 | 614,000 | — | — |
| 2018-04-05 | $16.40 | $16.40 | 316,600 | — | — |
| 2018-04-04 | $16.20 | $16.20 | 243,200 | — | — |
| 2018-04-03 | $15.95 | $15.95 | 367,700 | — | — |
| 2018-04-02 | $15.95 | $15.95 | 203,900 | — | — |
| 2018-03-29 | $16.45 | $16.45 | 181,500 | — | — |
| 2018-03-28 | $16.35 | $16.35 | 180,600 | — | — |
| 2018-03-27 | $16.35 | $16.35 | 392,900 | — | — |
| 2018-03-26 | $16.30 | $16.30 | 463,900 | — | — |
| 2018-03-23 | $16.55 | $16.55 | 251,600 | — | — |
| 2018-03-22 | $16.40 | $16.40 | 238,700 | — | — |
| 2018-03-21 | $16.85 | $16.85 | 312,700 | — | — |
| 2018-03-20 | $17.45 | $17.45 | 247,200 | — | — |
| 2018-03-19 | $17.80 | $17.80 | 113,900 | — | — |
| 2018-03-16 | $17.90 | $17.90 | 231,000 | — | — |
| 2018-03-15 | $18.05 | $18.05 | 234,700 | — | — |
| 2018-03-14 | $18.30 | $18.30 | 357,300 | — | — |
| 2018-03-13 | $17.85 | $17.85 | 223,000 | — | — |
| 2018-03-12 | $18.00 | $18.00 | 203,100 | — | — |
| 2018-03-09 | $18.10 | $18.10 | 275,500 | — | — |
| 2018-03-08 | $18.55 | $18.55 | 292,400 | — | — |
| 2018-03-07 | $17.88 | $17.88 | 671,800 | — | — |
| 2018-03-06 | $18.50 | $18.50 | 1,833,800 | — | — |
| 2018-03-05 | $20.58 | $20.58 | 727,900 | — | — |
| 2018-03-02 | $20.25 | $20.25 | 163,200 | — | — |
| 2018-03-01 | $20.30 | $20.30 | 246,100 | — | — |
| 2018-02-28 | $20.00 | $20.00 | 224,500 | — | — |
| 2018-02-27 | $19.90 | $19.90 | 87,500 | — | — |
| 2018-02-26 | $19.95 | $19.95 | 173,500 | — | — |
| 2018-02-23 | $19.75 | $19.75 | 365,400 | — | — |
| 2018-02-22 | $18.50 | $18.50 | 62,000 | — | — |
| 2018-02-21 | $18.95 | $18.95 | 139,800 | — | — |
| 2018-02-20 | $18.70 | $18.70 | 87,800 | — | — |
| 2018-02-16 | $19.00 | $19.00 | 106,700 | — | — |
| 2018-02-15 | $19.40 | $19.40 | 172,200 | — | — |
| 2018-02-14 | $19.40 | $19.40 | 199,100 | — | — |
| 2018-02-13 | $18.65 | $18.65 | 173,100 | — | — |
| 2018-02-12 | $18.95 | $18.95 | 125,200 | — | — |
| 2018-02-09 | $18.75 | $18.75 | 160,700 | — | — |
| 2018-02-08 | $18.05 | $18.05 | 107,400 | — | — |
| 2018-02-07 | $18.75 | $18.75 | 119,000 | — | — |
| 2018-02-06 | $18.70 | $18.70 | 214,700 | — | — |
| 2018-02-05 | $18.45 | $18.45 | 117,600 | — | — |
| 2018-02-02 | $18.15 | $18.15 | 230,600 | — | — |
| 2018-02-01 | $18.15 | $18.15 | 127,500 | — | — |
| 2018-01-31 | $18.40 | $18.40 | 105,800 | — | — |
| 2018-01-30 | $18.65 | $18.65 | 90,400 | — | — |
| 2018-01-29 | $18.75 | $18.75 | 78,300 | — | — |
| 2018-01-26 | $18.85 | $18.85 | 58,200 | — | — |
| 2018-01-25 | $18.80 | $18.80 | 130,900 | — | — |
| 2018-01-24 | $18.55 | $18.55 | 133,800 | — | — |
| 2018-01-23 | $18.15 | $18.15 | 155,700 | — | — |
| 2018-01-22 | $18.50 | $18.50 | 73,700 | — | — |
| 2018-01-19 | $18.65 | $18.65 | 102,400 | — | — |
| 2018-01-18 | $18.40 | $18.40 | 80,800 | — | — |
| 2018-01-17 | $18.95 | $18.95 | 94,100 | — | — |
| 2018-01-16 | $18.60 | $18.60 | 182,100 | — | — |
| 2018-01-12 | $18.70 | $18.70 | 106,700 | — | — |
| 2018-01-11 | $18.70 | $18.70 | 122,000 | — | — |
| 2018-01-10 | $18.35 | $18.35 | 186,300 | — | — |
| 2018-01-09 | $18.45 | $18.45 | 251,500 | — | — |
| 2018-01-08 | $18.55 | $18.55 | 173,800 | — | — |
| 2018-01-05 | $18.75 | $18.75 | 107,200 | — | — |
| 2018-01-04 | $18.70 | $18.70 | 113,900 | — | — |
| 2018-01-03 | $19.05 | $19.05 | 173,200 | — | — |
| 2018-01-02 | $20.00 | $20.00 | 316,600 | — | — |