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
- 2000-07-25 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 | $27.57 | $29.13 | 330,500 | — | — |
| 2018-12-28 | $26.92 | $28.45 | 710,900 | — | — |
| 2018-12-27 | $26.34 | $27.83 | 720,000 | — | — |
| 2018-12-26 | $25.74 | $27.20 | 489,500 | — | — |
| 2018-12-24 | $24.57 | $25.96 | 249,100 | — | — |
| 2018-12-21 | $24.97 | $26.39 | 564,800 | — | — |
| 2018-12-20 | $26.08 | $27.56 | 468,800 | — | — |
| 2018-12-19 | $26.05 | $27.53 | 910,800 | — | — |
| 2018-12-18 | $26.16 | $27.64 | 898,000 | — | — |
| 2018-12-17 | $25.42 | $26.86 | 805,100 | — | — |
| 2018-12-14 | $27.53 | $29.09 | 707,100 | — | — |
| 2018-12-13 | $27.79 | $29.37 | 306,100 | — | — |
| 2018-12-12 | $27.88 | $29.46 | 553,200 | — | — |
| 2018-12-11 | $28.30 | $29.90 | 1,082,500 | — | — |
| 2018-12-10 | $26.70 | $28.21 | 801,000 | — | — |
| 2018-12-07 | $27.74 | $29.31 | 1,161,200 | — | — |
| 2018-12-06 | $27.97 | $29.56 | 846,300 | — | — |
| 2018-12-04 | $27.35 | $28.90 | 1,280,500 | — | — |
| 2018-12-03 | $28.56 | $30.18 | 1,329,900 | — | — |
| 2018-11-30 | $27.56 | $29.12 | 467,300 | — | — |
| 2018-11-29 | $27.46 | $29.02 | 641,800 | — | — |
| 2018-11-28 | $26.21 | $27.70 | 1,078,300 | — | — |
| 2018-11-27 | $24.33 | $25.71 | 670,000 | — | — |
| 2018-11-26 | $25.79 | $27.25 | 961,700 | — | — |
| 2018-11-23 | $26.54 | $28.04 | 519,400 | — | — |
| 2018-11-21 | $26.04 | $27.52 | 638,300 | — | — |
| 2018-11-20 | $25.01 | $26.43 | 984,200 | — | — |
| 2018-11-19 | $26.44 | $27.94 | 500,300 | — | — |
| 2018-11-16 | $26.86 | $28.38 | 965,600 | — | — |
| 2018-11-15 | $26.35 | $27.84 | 778,800 | — | — |
| 2018-11-14 | $25.17 | $26.60 | 736,500 | — | — |
| 2018-11-13 | $23.18 | $24.49 | 710,800 | — | — |
| 2018-11-12 | $24.18 | $25.55 | 475,500 | — | — |
| 2018-11-09 | $25.26 | $26.69 | 903,800 | — | — |
| 2018-11-08 | $26.01 | $27.48 | 491,300 | — | — |
| 2018-11-07 | $26.39 | $27.89 | 376,600 | — | — |
| 2018-11-06 | $26.37 | $27.86 | 461,700 | — | — |
| 2018-11-05 | $26.57 | $28.08 | 712,700 | — | — |
| 2018-11-02 | $26.82 | $28.34 | 1,153,600 | — | — |
| 2018-11-01 | $26.67 | $28.18 | 2,447,300 | — | — |
| 2018-10-31 | $23.06 | $24.37 | 1,619,300 | — | — |
| 2018-10-30 | $22.80 | $24.09 | 1,213,500 | — | — |
| 2018-10-29 | $22.31 | $23.57 | 1,290,700 | — | — |
| 2018-10-26 | $22.97 | $24.27 | 1,397,900 | — | — |
| 2018-10-25 | $23.35 | $24.67 | 1,276,600 | — | — |
| 2018-10-24 | $22.10 | $23.35 | 979,100 | — | — |
| 2018-10-23 | $22.45 | $23.72 | 889,600 | — | — |
| 2018-10-22 | $22.79 | $24.08 | 593,000 | — | — |
| 2018-10-19 | $22.89 | $24.19 | 579,100 | — | — |
| 2018-10-18 | $22.45 | $23.72 | 733,700 | — | — |
| 2018-10-17 | $23.13 | $24.44 | 1,067,800 | — | — |
| 2018-10-16 | $24.23 | $25.60 | 1,133,500 | — | — |
| 2018-10-15 | $24.82 | $26.23 | 962,000 | — | — |
| 2018-10-12 | $24.61 | $26.01 | 1,952,700 | — | — |
| 2018-10-11 | $21.64 | $22.87 | 1,482,700 | — | — |
| 2018-10-10 | $22.02 | $23.27 | 1,234,200 | — | — |
| 2018-10-09 | $23.56 | $24.90 | 1,254,900 | — | — |
| 2018-10-08 | $24.87 | $26.28 | 753,700 | — | — |
| 2018-10-05 | $24.18 | $25.55 | 1,017,800 | — | — |
| 2018-10-04 | $24.38 | $25.76 | 1,292,700 | — | — |
| 2018-10-03 | $26.90 | $28.42 | 1,561,300 | — | — |
| 2018-10-02 | $27.83 | $29.41 | 1,550,100 | — | — |
| 2018-10-01 | $25.88 | $27.35 | 1,281,000 | — | — |
| 2018-09-28 | $25.43 | $26.87 | 1,675,900 | — | — |
| 2018-09-27 | $26.99 | $28.52 | 1,796,100 | — | — |
| 2018-09-26 | $29.27 | $30.93 | 1,327,500 | — | — |
| 2018-09-25 | $29.77 | $31.46 | 2,689,700 | — | — |
| 2018-09-24 | $28.34 | $29.95 | 1,521,200 | — | — |
| 2018-09-21 | $29.76 | $31.45 | 2,504,800 | — | — |
| 2018-09-20 | $28.11 | $29.70 | 4,330,700 | — | — |
| 2018-09-19 | $24.98 | $26.40 | 2,266,600 | — | — |
| 2018-09-18 | $23.99 | $25.35 | 1,315,800 | — | — |
| 2018-09-17 | $23.63 | $24.97 | 2,632,100 | — | — |
| 2018-09-14 | $21.40 | $22.61 | 862,400 | — | — |
| 2018-09-13 | $21.30 | $22.51 | 1,444,200 | — | — |
| 2018-09-12 | $22.41 | $23.68 | 815,000 | — | — |
| 2018-09-11 | $22.22 | $23.48 | 1,477,500 | — | — |
| 2018-09-10 | $22.98 | $24.28 | 816,700 | — | — |
| 2018-09-07 | $23.69 | $25.03 | 1,707,000 | — | — |
| 2018-09-06 | $24.50 | $25.89 | 3,344,700 | — | — |
| 2018-09-05 | $21.57 | $22.79 | 4,104,600 | — | — |
| 2018-09-04 | $20.04 | $21.18 | 3,545,000 | — | — |
| 2018-08-31 | $22.50 | $23.78 | 4,750,100 | — | — |
| 2018-08-30 | $18.82 | $19.89 | 6,255,300 | — | — |
| 2018-08-29 | $21.99 | $23.24 | 2,793,700 | — | — |
| 2018-08-28 | $24.02 | $25.38 | 2,399,200 | — | — |
| 2018-08-27 | $25.80 | $27.26 | 826,600 | — | — |
| 2018-08-24 | $26.40 | $27.90 | 1,521,400 | — | — |
| 2018-08-23 | $28.42 | $30.03 | 504,400 | — | — |
| 2018-08-22 | $29.35 | $31.01 | 1,092,700 | — | — |
| 2018-08-21 | $28.40 | $30.01 | 630,800 | — | — |
| 2018-08-20 | $28.34 | $29.95 | 1,074,300 | — | — |
| 2018-08-17 | $29.29 | $30.95 | 1,852,300 | — | — |
| 2018-08-16 | $31.04 | $32.80 | 1,129,100 | — | — |
| 2018-08-15 | $31.48 | $33.26 | 929,000 | — | — |
| 2018-08-14 | $30.53 | $32.26 | 920,200 | — | — |
| 2018-08-13 | $30.17 | $31.88 | 1,537,900 | — | — |
| 2018-08-10 | $31.96 | $33.77 | 1,112,600 | — | — |
| 2018-08-09 | $33.95 | $35.87 | 440,500 | — | — |
| 2018-08-08 | $33.70 | $35.61 | 1,103,400 | — | — |
| 2018-08-07 | $35.04 | $37.03 | 964,000 | — | — |
| 2018-08-06 | $37.20 | $39.31 | 397,800 | — | — |
| 2018-08-03 | $37.36 | $39.48 | 519,700 | — | — |
| 2018-08-02 | $36.51 | $38.58 | 789,200 | — | — |
| 2018-08-01 | $36.00 | $38.04 | 651,100 | — | — |
| 2018-07-31 | $35.63 | $37.65 | 283,200 | — | — |
| 2018-07-30 | $35.89 | $37.92 | 396,600 | — | — |
| 2018-07-27 | $36.45 | $38.52 | 735,500 | — | — |
| 2018-07-26 | $36.73 | $38.81 | 400,200 | — | — |
| 2018-07-25 | $37.05 | $39.15 | 626,200 | — | — |
| 2018-07-24 | $35.93 | $37.97 | 936,800 | — | — |
| 2018-07-23 | $35.12 | $37.11 | 297,300 | — | — |
| 2018-07-20 | $35.62 | $37.64 | 1,023,900 | — | — |
| 2018-07-19 | $34.35 | $36.30 | 401,700 | — | — |
| 2018-07-18 | $35.11 | $37.10 | 656,000 | — | — |
| 2018-07-17 | $35.24 | $37.24 | 728,900 | — | — |
| 2018-07-16 | $34.27 | $36.21 | 523,700 | — | — |
| 2018-07-13 | $34.72 | $36.69 | 513,000 | — | — |
| 2018-07-12 | $35.34 | $37.34 | 610,300 | — | — |
| 2018-07-11 | $36.64 | $38.72 | 722,000 | — | — |
| 2018-07-10 | $36.54 | $38.61 | 516,000 | — | — |
| 2018-07-09 | $36.42 | $38.48 | 944,500 | — | — |
| 2018-07-06 | $36.14 | $38.19 | 497,100 | — | — |
| 2018-07-05 | $35.78 | $37.81 | 1,011,000 | — | — |
| 2018-07-03 | $35.33 | $37.33 | 1,393,500 | — | — |
| 2018-07-02 | $32.84 | $34.70 | 877,700 | — | — |
| 2018-06-29 | $32.98 | $34.85 | 1,296,600 | — | — |
| 2018-06-28 | $35.20 | $37.20 | 1,457,400 | — | — |
| 2018-06-27 | $33.13 | $35.01 | 1,417,800 | — | — |
| 2018-06-26 | $37.19 | $39.30 | 482,600 | — | — |
| 2018-06-25 | $37.49 | $39.62 | 1,054,600 | — | — |
| 2018-06-22 | $40.47 | $42.76 | 955,000 | — | — |
| 2018-06-21 | $41.17 | $43.50 | 2,992,800 | — | — |
| 2018-06-20 | $38.79 | $40.99 | 1,367,900 | — | — |
| 2018-06-19 | $38.29 | $40.46 | 1,973,700 | — | — |
| 2018-06-18 | $37.20 | $39.31 | 1,962,700 | — | — |
| 2018-06-15 | $40.04 | $42.31 | 1,740,600 | — | — |
| 2018-06-14 | $40.49 | $42.79 | 1,682,700 | — | — |
| 2018-06-13 | $44.70 | $47.23 | 694,600 | — | — |
| 2018-06-12 | $47.00 | $49.66 | 597,100 | — | — |
| 2018-06-11 | $49.25 | $52.04 | 759,000 | — | — |
| 2018-06-08 | $49.98 | $52.81 | 1,237,200 | — | — |
| 2018-06-07 | $47.29 | $49.97 | 527,300 | — | — |
| 2018-06-06 | $47.42 | $50.11 | 638,200 | — | — |
| 2018-06-05 | $47.63 | $50.33 | 1,295,100 | — | — |
| 2018-06-04 | $45.41 | $47.98 | 979,500 | — | — |
| 2018-06-01 | $42.23 | $44.62 | 463,900 | — | — |
| 2018-05-31 | $42.29 | $44.69 | 545,300 | — | — |
| 2018-05-30 | $41.98 | $44.36 | 549,200 | — | — |
| 2018-05-29 | $41.20 | $43.54 | 516,100 | — | — |
| 2018-05-25 | $43.66 | $46.13 | 420,600 | — | — |
| 2018-05-24 | $43.49 | $45.96 | 469,400 | — | — |
| 2018-05-23 | $44.26 | $46.77 | 593,600 | — | — |
| 2018-05-22 | $45.85 | $48.45 | 559,300 | — | — |
| 2018-05-21 | $46.69 | $49.34 | 431,000 | — | — |
| 2018-05-18 | $46.60 | $49.24 | 489,600 | — | — |
| 2018-05-17 | $47.10 | $49.77 | 1,096,100 | — | — |
| 2018-05-16 | $45.95 | $48.55 | 1,530,600 | — | — |
| 2018-05-15 | $45.31 | $47.88 | 2,182,700 | — | — |
| 2018-05-14 | $44.62 | $47.15 | 2,370,600 | — | — |
| 2018-05-11 | $47.99 | $50.71 | 1,119,000 | — | — |
| 2018-05-10 | $52.31 | $54.89 | 927,900 | — | — |
| 2018-05-09 | $50.50 | $52.99 | 1,225,200 | — | — |
| 2018-05-08 | $46.76 | $49.07 | 2,660,500 | — | — |
| 2018-05-07 | $50.10 | $52.57 | 652,100 | — | — |
| 2018-05-04 | $52.30 | $54.88 | 1,711,100 | — | — |
| 2018-05-03 | $52.34 | $54.92 | 1,058,900 | — | — |
| 2018-05-02 | $57.36 | $60.19 | 567,700 | — | — |
| 2018-05-01 | $61.61 | $64.65 | 249,600 | — | — |
| 2018-04-30 | $63.92 | $67.08 | 398,400 | — | — |
| 2018-04-27 | $62.12 | $65.19 | 1,065,300 | — | — |
| 2018-04-26 | $59.32 | $62.25 | 601,800 | — | — |
| 2018-04-25 | $61.81 | $64.86 | 505,300 | — | — |
| 2018-04-24 | $65.22 | $68.44 | 183,700 | — | — |
| 2018-04-23 | $64.73 | $67.93 | 98,600 | — | — |
| 2018-04-20 | $64.73 | $67.93 | 189,500 | — | — |
| 2018-04-19 | $65.68 | $68.92 | 143,400 | — | — |
| 2018-04-18 | $66.90 | $70.20 | 204,900 | — | — |
| 2018-04-17 | $66.53 | $69.81 | 301,000 | — | — |
| 2018-04-16 | $63.81 | $66.96 | 206,600 | — | — |
| 2018-04-13 | $65.47 | $68.70 | 172,900 | — | — |
| 2018-04-12 | $66.59 | $69.88 | 290,300 | — | — |
| 2018-04-11 | $65.99 | $69.25 | 245,000 | — | — |
| 2018-04-10 | $66.96 | $70.27 | 162,800 | — | — |
| 2018-04-09 | $65.97 | $69.23 | 65,400 | — | — |
| 2018-04-06 | $66.46 | $69.74 | 146,700 | — | — |
| 2018-04-05 | $66.29 | $69.56 | 121,100 | — | — |
| 2018-04-04 | $66.47 | $69.75 | 375,900 | — | — |
| 2018-04-03 | $66.43 | $69.71 | 138,700 | — | — |
| 2018-04-02 | $65.94 | $69.20 | 191,500 | — | — |
| 2018-03-29 | $65.76 | $69.01 | 286,400 | — | — |
| 2018-03-28 | $65.10 | $68.31 | 178,000 | — | — |
| 2018-03-27 | $65.41 | $68.64 | 225,100 | — | — |
| 2018-03-26 | $64.66 | $67.85 | 202,400 | — | — |
| 2018-03-23 | $63.40 | $66.53 | 211,600 | — | — |
| 2018-03-22 | $65.01 | $68.22 | 383,600 | — | — |
| 2018-03-21 | $65.51 | $68.74 | 318,800 | — | — |
| 2018-03-20 | $63.98 | $67.14 | 573,600 | — | — |
| 2018-03-19 | $63.05 | $66.16 | 207,700 | — | — |
| 2018-03-16 | $65.31 | $68.53 | 294,200 | — | — |
| 2018-03-15 | $65.35 | $68.58 | 235,400 | — | — |
| 2018-03-14 | $65.40 | $68.63 | 257,100 | — | — |
| 2018-03-13 | $65.22 | $68.44 | 443,500 | — | — |
| 2018-03-12 | $66.81 | $70.11 | 594,100 | — | — |
| 2018-03-09 | $63.62 | $66.76 | 340,700 | — | — |
| 2018-03-08 | $61.41 | $64.44 | 200,200 | — | — |
| 2018-03-07 | $61.70 | $64.75 | 141,700 | — | — |
| 2018-03-06 | $62.23 | $65.30 | 546,800 | — | — |
| 2018-03-05 | $61.76 | $64.81 | 357,900 | — | — |
| 2018-03-02 | $61.20 | $64.22 | 740,200 | — | — |
| 2018-03-01 | $61.19 | $64.21 | 464,900 | — | — |
| 2018-02-28 | $62.94 | $66.05 | 411,900 | — | — |
| 2018-02-27 | $62.66 | $65.75 | 332,100 | — | — |
| 2018-02-26 | $64.12 | $67.29 | 279,000 | — | — |
| 2018-02-23 | $64.77 | $67.97 | 316,100 | — | — |
| 2018-02-22 | $67.19 | $70.51 | 235,800 | — | — |
| 2018-02-21 | $66.80 | $70.10 | 326,100 | — | — |
| 2018-02-20 | $66.00 | $69.26 | 466,700 | — | — |
| 2018-02-16 | $67.02 | $70.33 | 777,300 | — | — |
| 2018-02-15 | $67.57 | $70.91 | 488,900 | — | — |
| 2018-02-14 | $64.41 | $67.59 | 663,900 | — | — |
| 2018-02-13 | $62.06 | $65.12 | 248,700 | — | — |
| 2018-02-12 | $62.46 | $65.54 | 356,500 | — | — |
| 2018-02-09 | $58.95 | $61.86 | 706,500 | — | — |
| 2018-02-08 | $60.29 | $63.27 | 873,000 | — | — |
| 2018-02-07 | $63.03 | $66.14 | 325,600 | — | — |
| 2018-02-06 | $64.39 | $67.57 | 805,000 | — | — |
| 2018-02-05 | $61.32 | $64.35 | 607,400 | — | — |
| 2018-02-02 | $63.65 | $66.79 | 611,100 | — | — |
| 2018-02-01 | $68.44 | $71.82 | 346,200 | — | — |
| 2018-01-31 | $69.80 | $73.25 | 416,300 | — | — |
| 2018-01-30 | $66.40 | $69.68 | 495,800 | — | — |
| 2018-01-29 | $64.64 | $67.83 | 446,300 | — | — |
| 2018-01-26 | $65.99 | $69.25 | 430,200 | — | — |
| 2018-01-25 | $67.19 | $70.51 | 477,400 | — | — |
| 2018-01-24 | $67.91 | $71.26 | 489,100 | — | — |
| 2018-01-23 | $69.47 | $72.90 | 345,900 | — | — |
| 2018-01-22 | $69.79 | $73.24 | 282,400 | — | — |
| 2018-01-19 | $72.06 | $75.62 | 299,400 | — | — |
| 2018-01-18 | $72.88 | $76.48 | 186,100 | — | — |
| 2018-01-17 | $72.17 | $75.73 | 289,700 | — | — |
| 2018-01-16 | $71.76 | $75.30 | 377,800 | — | — |
| 2018-01-12 | $70.50 | $73.98 | 195,600 | — | — |
| 2018-01-11 | $68.97 | $72.38 | 394,300 | — | — |
| 2018-01-10 | $68.20 | $71.57 | 236,500 | — | — |
| 2018-01-09 | $67.12 | $70.43 | 365,000 | — | — |
| 2018-01-08 | $66.68 | $69.97 | 446,100 | — | — |
| 2018-01-05 | $68.75 | $72.14 | 438,100 | — | — |
| 2018-01-04 | $69.51 | $72.94 | 290,300 | — | — |
| 2018-01-03 | $66.92 | $70.22 | 274,900 | — | — |
| 2018-01-02 | $67.21 | $70.53 | 362,800 | — | — |