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
- 2016-03-16 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 | $23.09 | $23.09 | 134,500 | — | — |
| 2018-12-28 | $23.17 | $23.17 | 205,900 | — | — |
| 2018-12-27 | $24.49 | $24.49 | 225,100 | — | — |
| 2018-12-26 | $23.94 | $23.94 | 217,600 | — | — |
| 2018-12-24 | $23.92 | $23.92 | 95,900 | — | — |
| 2018-12-21 | $24.27 | $24.27 | 950,600 | — | — |
| 2018-12-20 | $28.07 | $28.07 | 865,400 | — | — |
| 2018-12-19 | $31.39 | $31.39 | 284,600 | — | — |
| 2018-12-18 | $31.89 | $31.89 | 402,800 | — | — |
| 2018-12-17 | $32.00 | $32.00 | 344,700 | — | — |
| 2018-12-14 | $33.89 | $33.89 | 671,700 | — | — |
| 2018-12-13 | $34.00 | $34.00 | 946,700 | — | — |
| 2018-12-12 | $33.24 | $33.24 | 666,000 | — | — |
| 2018-12-11 | $30.46 | $30.46 | 488,900 | — | — |
| 2018-12-10 | $30.74 | $30.74 | 811,100 | — | — |
| 2018-12-07 | $31.62 | $31.62 | 668,000 | — | — |
| 2018-12-06 | $31.31 | $31.31 | 797,800 | — | — |
| 2018-12-04 | $32.93 | $32.93 | 582,000 | — | — |
| 2018-12-03 | $35.42 | $35.42 | 538,300 | — | — |
| 2018-11-30 | $34.47 | $34.47 | 6,029,100 | — | — |
| 2018-11-29 | $34.31 | $34.31 | 753,500 | — | — |
| 2018-11-28 | $36.11 | $36.11 | 505,800 | — | — |
| 2018-11-27 | $35.05 | $35.05 | 745,900 | — | — |
| 2018-11-26 | $35.67 | $35.67 | 680,200 | — | — |
| 2018-11-23 | $33.91 | $33.91 | 520,100 | — | — |
| 2018-11-21 | $32.25 | $32.25 | 563,600 | — | — |
| 2018-11-20 | $31.92 | $31.92 | 627,300 | — | — |
| 2018-11-19 | $30.90 | $30.90 | 680,100 | — | — |
| 2018-11-16 | $30.16 | $30.16 | 1,784,300 | — | — |
| 2018-11-15 | $36.60 | $36.60 | 1,009,200 | — | — |
| 2018-11-14 | $37.69 | $37.69 | 1,710,500 | — | — |
| 2018-11-13 | $32.15 | $32.15 | 93,400 | — | — |
| 2018-11-12 | $31.75 | $31.75 | 101,000 | — | — |
| 2018-11-09 | $32.09 | $32.09 | 112,300 | — | — |
| 2018-11-08 | $32.35 | $32.35 | 142,200 | — | — |
| 2018-11-07 | $32.15 | $32.15 | 101,500 | — | — |
| 2018-11-06 | $32.33 | $32.33 | 97,600 | — | — |
| 2018-11-05 | $32.69 | $32.69 | 117,200 | — | — |
| 2018-11-02 | $32.65 | $32.65 | 126,200 | — | — |
| 2018-11-01 | $32.31 | $32.31 | 115,500 | — | — |
| 2018-10-31 | $32.77 | $32.77 | 210,100 | — | — |
| 2018-10-30 | $31.14 | $31.14 | 207,700 | — | — |
| 2018-10-29 | $29.79 | $29.79 | 129,600 | — | — |
| 2018-10-26 | $29.61 | $29.61 | 146,800 | — | — |
| 2018-10-25 | $29.77 | $29.77 | 168,700 | — | — |
| 2018-10-24 | $29.98 | $29.98 | 216,300 | — | — |
| 2018-10-23 | $29.85 | $29.85 | 72,000 | — | — |
| 2018-10-22 | $29.96 | $29.96 | 113,000 | — | — |
| 2018-10-19 | $30.18 | $30.18 | 57,700 | — | — |
| 2018-10-18 | $29.97 | $29.97 | 944,900 | — | — |
| 2018-10-17 | $31.00 | $31.00 | 85,600 | — | — |
| 2018-10-16 | $30.02 | $30.02 | 130,800 | — | — |
| 2018-10-15 | $28.68 | $28.68 | 254,300 | — | — |
| 2018-10-12 | $28.67 | $28.67 | 139,700 | — | — |
| 2018-10-11 | $28.72 | $28.72 | 117,400 | — | — |
| 2018-10-10 | $29.03 | $29.03 | 111,900 | — | — |
| 2018-10-09 | $30.25 | $30.25 | 94,600 | — | — |
| 2018-10-08 | $30.37 | $30.37 | 137,400 | — | — |
| 2018-10-05 | $30.53 | $30.53 | 154,800 | — | — |
| 2018-10-04 | $31.41 | $31.41 | 132,000 | — | — |
| 2018-10-03 | $32.40 | $32.40 | 114,400 | — | — |
| 2018-10-02 | $31.78 | $31.78 | 74,200 | — | — |
| 2018-10-01 | $32.69 | $32.69 | 174,900 | — | — |
| 2018-09-28 | $32.19 | $32.19 | 79,800 | — | — |
| 2018-09-27 | $32.02 | $32.02 | 133,500 | — | — |
| 2018-09-26 | $30.09 | $30.09 | 48,400 | — | — |
| 2018-09-25 | $28.88 | $28.88 | 35,100 | — | — |
| 2018-09-24 | $28.58 | $28.58 | 58,400 | — | — |
| 2018-09-21 | $28.57 | $28.57 | 116,700 | — | — |
| 2018-09-20 | $28.81 | $28.81 | 122,600 | — | — |
| 2018-09-19 | $28.40 | $28.40 | 112,400 | — | — |
| 2018-09-18 | $28.25 | $28.25 | 93,300 | — | — |
| 2018-09-17 | $28.40 | $28.40 | 125,000 | — | — |
| 2018-09-14 | $28.25 | $28.25 | 48,000 | — | — |
| 2018-09-13 | $28.35 | $28.35 | 29,200 | — | — |
| 2018-09-12 | $28.12 | $28.12 | 85,300 | — | — |
| 2018-09-11 | $27.53 | $27.53 | 491,600 | — | — |
| 2018-09-10 | $27.81 | $27.81 | 192,600 | — | — |
| 2018-09-07 | $27.79 | $27.79 | 169,200 | — | — |
| 2018-09-06 | $26.55 | $26.55 | 245,200 | — | — |
| 2018-09-05 | $28.44 | $28.44 | 264,600 | — | — |
| 2018-09-04 | $28.74 | $28.74 | 128,300 | — | — |
| 2018-08-31 | $29.26 | $29.26 | 38,800 | — | — |
| 2018-08-30 | $29.46 | $29.46 | 39,000 | — | — |
| 2018-08-29 | $29.50 | $29.50 | 33,100 | — | — |
| 2018-08-28 | $30.06 | $30.06 | 65,800 | — | — |
| 2018-08-27 | $29.30 | $29.30 | 52,100 | — | — |
| 2018-08-24 | $28.93 | $28.93 | 17,100 | — | — |
| 2018-08-23 | $28.64 | $28.64 | 103,800 | — | — |
| 2018-08-22 | $28.86 | $28.86 | 114,100 | — | — |
| 2018-08-21 | $28.99 | $28.99 | 169,600 | — | — |
| 2018-08-20 | $29.03 | $29.03 | 91,400 | — | — |
| 2018-08-17 | $29.36 | $29.36 | 43,500 | — | — |
| 2018-08-16 | $29.67 | $29.67 | 58,500 | — | — |
| 2018-08-15 | $29.46 | $29.46 | 117,400 | — | — |
| 2018-08-14 | $31.05 | $31.05 | 102,200 | — | — |
| 2018-08-13 | $31.43 | $31.43 | 84,400 | — | — |
| 2018-08-10 | $32.90 | $32.90 | 44,600 | — | — |
| 2018-08-09 | $32.20 | $32.20 | 66,300 | — | — |
| 2018-08-08 | $31.48 | $31.48 | 219,500 | — | — |
| 2018-08-07 | $31.92 | $31.92 | 76,200 | — | — |
| 2018-08-06 | $32.00 | $32.00 | 52,800 | — | — |
| 2018-08-03 | $31.79 | $31.79 | 90,100 | — | — |
| 2018-08-02 | $32.09 | $32.09 | 97,800 | — | — |
| 2018-08-01 | $33.61 | $33.61 | 226,100 | — | — |
| 2018-07-31 | $31.77 | $31.77 | 61,200 | — | — |
| 2018-07-30 | $32.73 | $32.73 | 88,300 | — | — |
| 2018-07-27 | $34.38 | $34.38 | 80,200 | — | — |
| 2018-07-26 | $34.38 | $34.38 | 65,700 | — | — |
| 2018-07-25 | $33.81 | $33.81 | 23,600 | — | — |
| 2018-07-24 | $33.11 | $33.11 | 92,800 | — | — |
| 2018-07-23 | $34.34 | $34.34 | 41,200 | — | — |
| 2018-07-20 | $33.81 | $33.81 | 61,300 | — | — |
| 2018-07-19 | $32.84 | $32.84 | 154,700 | — | — |
| 2018-07-18 | $33.38 | $33.38 | 91,300 | — | — |
| 2018-07-17 | $31.83 | $31.83 | 109,500 | — | — |
| 2018-07-16 | $31.68 | $31.68 | 28,400 | — | — |
| 2018-07-13 | $31.67 | $31.67 | 24,700 | — | — |
| 2018-07-12 | $31.60 | $31.60 | 65,200 | — | — |
| 2018-07-11 | $30.95 | $30.95 | 116,000 | — | — |
| 2018-07-10 | $30.10 | $30.10 | 192,700 | — | — |
| 2018-07-09 | $29.72 | $29.72 | 225,300 | — | — |
| 2018-07-06 | $30.62 | $30.62 | 40,900 | — | — |
| 2018-07-05 | $30.40 | $30.40 | 33,500 | — | — |
| 2018-07-03 | $30.06 | $30.06 | 43,300 | — | — |
| 2018-07-02 | $30.03 | $30.03 | 75,400 | — | — |
| 2018-06-29 | $30.14 | $30.14 | 68,200 | — | — |
| 2018-06-28 | $30.58 | $30.58 | 41,000 | — | — |
| 2018-06-27 | $30.27 | $30.27 | 59,000 | — | — |
| 2018-06-26 | $30.40 | $30.40 | 89,700 | — | — |
| 2018-06-25 | $30.31 | $30.31 | 53,600 | — | — |
| 2018-06-22 | $31.11 | $31.11 | 55,400 | — | — |
| 2018-06-21 | $30.41 | $30.41 | 88,900 | — | — |
| 2018-06-20 | $31.15 | $31.15 | 75,300 | — | — |
| 2018-06-19 | $30.19 | $30.19 | 109,500 | — | — |
| 2018-06-18 | $30.11 | $30.11 | 151,700 | — | — |
| 2018-06-15 | $32.76 | $32.76 | 295,000 | — | — |
| 2018-06-14 | $31.70 | $31.70 | 115,000 | — | — |
| 2018-06-13 | $32.75 | $32.75 | 134,800 | — | — |
| 2018-06-12 | $32.26 | $32.26 | 110,100 | — | — |
| 2018-06-11 | $31.98 | $31.98 | 183,000 | — | — |
| 2018-06-08 | $31.33 | $31.33 | 163,800 | — | — |
| 2018-06-07 | $28.81 | $28.81 | 169,700 | — | — |
| 2018-06-06 | $28.21 | $28.21 | 125,100 | — | — |
| 2018-06-05 | $28.73 | $28.73 | 144,400 | — | — |
| 2018-06-04 | $28.65 | $28.65 | 260,800 | — | — |
| 2018-06-01 | $27.79 | $27.79 | 139,700 | — | — |
| 2018-05-31 | $29.10 | $29.10 | 274,400 | — | — |
| 2018-05-30 | $28.70 | $28.70 | 177,500 | — | — |
| 2018-05-29 | $30.07 | $30.07 | 249,900 | — | — |
| 2018-05-25 | $30.16 | $30.16 | 148,000 | — | — |
| 2018-05-24 | $31.40 | $31.40 | 193,400 | — | — |
| 2018-05-23 | $33.59 | $33.59 | 255,600 | — | — |
| 2018-05-22 | $33.67 | $33.67 | 157,800 | — | — |
| 2018-05-21 | $33.29 | $33.29 | 84,600 | — | — |
| 2018-05-18 | $33.01 | $33.01 | 108,700 | — | — |
| 2018-05-17 | $33.01 | $33.01 | 117,400 | — | — |
| 2018-05-16 | $33.17 | $33.17 | 83,700 | — | — |
| 2018-05-15 | $33.69 | $33.69 | 308,200 | — | — |
| 2018-05-14 | $34.46 | $34.46 | 54,600 | — | — |
| 2018-05-11 | $34.34 | $34.34 | 40,500 | — | — |
| 2018-05-10 | $34.08 | $34.08 | 37,400 | — | — |
| 2018-05-09 | $34.49 | $34.49 | 328,200 | — | — |
| 2018-05-08 | $33.65 | $33.65 | 67,400 | — | — |
| 2018-05-07 | $33.62 | $33.62 | 163,600 | — | — |
| 2018-05-04 | $33.58 | $33.58 | 124,400 | — | — |
| 2018-05-03 | $33.73 | $33.73 | 95,100 | — | — |
| 2018-05-02 | $33.55 | $33.55 | 66,500 | — | — |
| 2018-05-01 | $33.42 | $33.42 | 256,700 | — | — |
| 2018-04-30 | $34.05 | $34.05 | 75,200 | — | — |
| 2018-04-27 | $33.49 | $33.49 | 93,900 | — | — |
| 2018-04-26 | $32.96 | $32.96 | 56,000 | — | — |
| 2018-04-25 | $33.38 | $33.38 | 31,500 | — | — |
| 2018-04-24 | $33.50 | $33.50 | 84,300 | — | — |
| 2018-04-23 | $32.96 | $32.96 | 41,100 | — | — |
| 2018-04-20 | $32.93 | $32.93 | 34,200 | — | — |
| 2018-04-19 | $33.63 | $33.63 | 59,700 | — | — |
| 2018-04-18 | $33.16 | $33.16 | 89,100 | — | — |
| 2018-04-17 | $32.63 | $32.63 | 69,000 | — | — |
| 2018-04-16 | $32.66 | $32.66 | 74,000 | — | — |
| 2018-04-13 | $32.05 | $32.05 | 97,200 | — | — |
| 2018-04-12 | $31.25 | $31.25 | 83,800 | — | — |
| 2018-04-11 | $31.28 | $31.28 | 142,300 | — | — |
| 2018-04-10 | $31.24 | $31.24 | 184,400 | — | — |
| 2018-04-09 | $30.43 | $30.43 | 42,500 | — | — |
| 2018-04-06 | $29.67 | $29.67 | 36,500 | — | — |
| 2018-04-05 | $29.91 | $29.91 | 37,200 | — | — |
| 2018-04-04 | $30.15 | $30.15 | 54,200 | — | — |
| 2018-04-03 | $29.99 | $29.99 | 76,700 | — | — |
| 2018-04-02 | $29.68 | $29.68 | 71,700 | — | — |
| 2018-03-29 | $29.56 | $29.56 | 113,900 | — | — |
| 2018-03-28 | $28.87 | $28.87 | 143,000 | — | — |
| 2018-03-27 | $31.27 | $31.27 | 35,300 | — | — |
| 2018-03-26 | $30.51 | $30.51 | 88,500 | — | — |
| 2018-03-23 | $31.40 | $31.40 | 84,600 | — | — |
| 2018-03-22 | $32.68 | $32.68 | 133,800 | — | — |
| 2018-03-21 | $34.39 | $34.39 | 72,500 | — | — |
| 2018-03-20 | $35.23 | $35.23 | 65,800 | — | — |
| 2018-03-19 | $34.29 | $34.29 | 44,400 | — | — |
| 2018-03-16 | $33.68 | $33.68 | 60,700 | — | — |
| 2018-03-15 | $34.53 | $34.53 | 47,600 | — | — |
| 2018-03-14 | $35.43 | $35.43 | 55,800 | — | — |
| 2018-03-13 | $35.61 | $35.61 | 86,800 | — | — |
| 2018-03-12 | $36.90 | $36.90 | 156,400 | — | — |
| 2018-03-09 | $36.60 | $36.60 | 60,700 | — | — |
| 2018-03-08 | $36.09 | $36.09 | 78,600 | — | — |
| 2018-03-07 | $35.39 | $35.39 | 44,700 | — | — |
| 2018-03-06 | $35.59 | $35.59 | 217,500 | — | — |
| 2018-03-05 | $34.76 | $34.76 | 26,400 | — | — |
| 2018-03-02 | $34.41 | $34.41 | 23,600 | — | — |
| 2018-03-01 | $34.80 | $34.80 | 112,700 | — | — |
| 2018-02-28 | $33.65 | $33.65 | 77,200 | — | — |
| 2018-02-27 | $33.45 | $33.45 | 52,200 | — | — |
| 2018-02-26 | $34.61 | $34.61 | 58,900 | — | — |
| 2018-02-23 | $33.96 | $33.96 | 91,600 | — | — |
| 2018-02-22 | $33.98 | $33.98 | 112,700 | — | — |
| 2018-02-21 | $32.78 | $32.78 | 91,800 | — | — |
| 2018-02-20 | $34.48 | $34.48 | 102,000 | — | — |
| 2018-02-16 | $33.72 | $33.72 | 42,000 | — | — |
| 2018-02-15 | $33.81 | $33.81 | 70,400 | — | — |
| 2018-02-14 | $33.73 | $33.73 | 107,100 | — | — |
| 2018-02-13 | $32.13 | $32.13 | 55,400 | — | — |
| 2018-02-12 | $30.76 | $30.76 | 119,100 | — | — |
| 2018-02-09 | $30.62 | $30.62 | 172,100 | — | — |
| 2018-02-08 | $32.50 | $32.50 | 61,500 | — | — |
| 2018-02-07 | $33.79 | $33.79 | 139,500 | — | — |
| 2018-02-06 | $32.54 | $32.54 | 159,600 | — | — |
| 2018-02-05 | $35.20 | $35.20 | 110,600 | — | — |
| 2018-02-02 | $36.99 | $36.99 | 126,100 | — | — |
| 2018-02-01 | $37.08 | $37.08 | 90,900 | — | — |
| 2018-01-31 | $37.31 | $37.31 | 75,200 | — | — |
| 2018-01-30 | $37.26 | $37.26 | 69,500 | — | — |
| 2018-01-29 | $36.26 | $36.26 | 104,900 | — | — |
| 2018-01-26 | $36.01 | $36.01 | 127,800 | — | — |
| 2018-01-25 | $36.92 | $36.92 | 179,700 | — | — |
| 2018-01-24 | $37.81 | $37.81 | 216,400 | — | — |
| 2018-01-23 | $37.35 | $37.35 | 172,200 | — | — |
| 2018-01-22 | $39.37 | $39.37 | 105,700 | — | — |
| 2018-01-19 | $39.56 | $39.56 | 64,900 | — | — |
| 2018-01-18 | $39.77 | $39.77 | 77,500 | — | — |
| 2018-01-17 | $39.52 | $39.52 | 72,800 | — | — |
| 2018-01-16 | $40.22 | $40.22 | 91,200 | — | — |
| 2018-01-12 | $38.98 | $38.98 | 143,700 | — | — |
| 2018-01-11 | $38.45 | $38.45 | 56,900 | — | — |
| 2018-01-10 | $38.82 | $38.82 | 92,400 | — | — |
| 2018-01-09 | $40.20 | $40.20 | 146,000 | — | — |
| 2018-01-08 | $41.09 | $41.09 | 102,900 | — | — |
| 2018-01-05 | $40.48 | $40.48 | 67,400 | — | — |
| 2018-01-04 | $40.34 | $40.34 | 93,600 | — | — |
| 2018-01-03 | $40.12 | $40.12 | 156,200 | — | — |
| 2018-01-02 | $41.13 | $41.13 | 136,700 | — | — |