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
- 1998-05-07 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 | $29.72 | $54.99 | 108,500 | — | — |
| 2018-12-28 | $29.87 | $55.26 | 187,200 | — | — |
| 2018-12-27 | $29.01 | $53.67 | 133,400 | — | — |
| 2018-12-26 | $29.38 | $54.36 | 122,900 | — | — |
| 2018-12-24 | $27.98 | $51.77 | 78,600 | — | — |
| 2018-12-21 | $28.56 | $52.84 | 452,500 | — | — |
| 2018-12-20 | $29.18 | $53.99 | 136,700 | — | — |
| 2018-12-19 | $29.18 | $53.99 | 120,300 | — | — |
| 2018-12-18 | $30.48 | $56.39 | 234,400 | — | — |
| 2018-12-17 | $30.60 | $56.61 | 175,300 | — | — |
| 2018-12-14 | $30.92 | $57.21 | 121,200 | — | — |
| 2018-12-13 | $31.30 | $57.91 | 153,900 | — | — |
| 2018-12-12 | $32.17 | $59.52 | 231,700 | — | — |
| 2018-12-11 | $31.59 | $58.44 | 98,900 | — | — |
| 2018-12-10 | $31.79 | $58.81 | 190,900 | — | — |
| 2018-12-07 | $32.36 | $59.87 | 124,800 | — | — |
| 2018-12-06 | $32.54 | $60.20 | 215,500 | — | — |
| 2018-12-04 | $33.13 | $61.29 | 184,600 | — | — |
| 2018-12-03 | $34.89 | $64.55 | 122,000 | — | — |
| 2018-11-30 | $34.97 | $64.70 | 203,700 | — | — |
| 2018-11-29 | $34.82 | $64.42 | 73,400 | — | — |
| 2018-11-28 | $35.09 | $64.92 | 147,800 | — | — |
| 2018-11-27 | $34.54 | $63.90 | 102,100 | — | — |
| 2018-11-26 | $34.74 | $64.27 | 112,900 | — | — |
| 2018-11-23 | $34.29 | $63.44 | 71,200 | — | — |
| 2018-11-21 | $33.86 | $62.64 | 101,600 | — | — |
| 2018-11-20 | $33.89 | $62.70 | 139,900 | — | — |
| 2018-11-19 | $34.39 | $63.63 | 134,000 | — | — |
| 2018-11-16 | $34.18 | $63.24 | 183,100 | — | — |
| 2018-11-15 | $33.97 | $62.85 | 126,300 | — | — |
| 2018-11-14 | $33.05 | $61.15 | 92,400 | — | — |
| 2018-11-13 | $33.69 | $62.33 | 98,900 | — | — |
| 2018-11-12 | $33.53 | $62.03 | 81,400 | — | — |
| 2018-11-09 | $33.56 | $62.09 | 83,800 | — | — |
| 2018-11-08 | $33.87 | $62.66 | 115,300 | — | — |
| 2018-11-07 | $33.31 | $61.63 | 150,800 | — | — |
| 2018-11-06 | $32.98 | $61.02 | 107,300 | — | — |
| 2018-11-05 | $33.06 | $60.66 | 189,500 | — | — |
| 2018-11-02 | $32.89 | $60.35 | 152,200 | — | — |
| 2018-11-01 | $32.84 | $60.26 | 119,000 | — | — |
| 2018-10-31 | $32.72 | $60.04 | 351,100 | — | — |
| 2018-10-30 | $32.83 | $60.24 | 364,000 | — | — |
| 2018-10-29 | $32.26 | $59.20 | 169,200 | — | — |
| 2018-10-26 | $31.68 | $58.13 | 196,800 | — | — |
| 2018-10-25 | $32.29 | $59.25 | 228,300 | — | — |
| 2018-10-24 | $30.16 | $55.34 | 162,700 | — | — |
| 2018-10-23 | $31.49 | $57.78 | 118,100 | — | — |
| 2018-10-22 | $31.49 | $57.78 | 167,800 | — | — |
| 2018-10-19 | $32.11 | $58.92 | 127,000 | — | — |
| 2018-10-18 | $32.53 | $59.69 | 103,000 | — | — |
| 2018-10-17 | $33.23 | $60.98 | 99,400 | — | — |
| 2018-10-16 | $33.03 | $60.61 | 143,600 | — | — |
| 2018-10-15 | $32.75 | $60.10 | 232,900 | — | — |
| 2018-10-12 | $32.71 | $60.02 | 385,200 | — | — |
| 2018-10-11 | $33.95 | $62.30 | 272,400 | — | — |
| 2018-10-10 | $34.69 | $63.66 | 146,100 | — | — |
| 2018-10-09 | $35.21 | $64.61 | 167,000 | — | — |
| 2018-10-08 | $35.22 | $64.63 | 167,300 | — | — |
| 2018-10-05 | $34.58 | $63.45 | 125,100 | — | — |
| 2018-10-04 | $35.09 | $64.39 | 197,400 | — | — |
| 2018-10-03 | $35.05 | $64.32 | 149,000 | — | — |
| 2018-10-02 | $34.18 | $62.72 | 177,100 | — | — |
| 2018-10-01 | $34.66 | $63.60 | 206,000 | — | — |
| 2018-09-28 | $35.15 | $64.50 | 301,600 | — | — |
| 2018-09-27 | $34.85 | $63.95 | 237,100 | — | — |
| 2018-09-26 | $35.45 | $65.05 | 245,700 | — | — |
| 2018-09-25 | $35.90 | $65.88 | 168,600 | — | — |
| 2018-09-24 | $36.35 | $66.70 | 248,000 | — | — |
| 2018-09-21 | $37.00 | $67.89 | 1,521,300 | — | — |
| 2018-09-20 | $37.10 | $68.08 | 264,300 | — | — |
| 2018-09-19 | $36.75 | $67.44 | 372,200 | — | — |
| 2018-09-18 | $37.00 | $67.89 | 247,000 | — | — |
| 2018-09-17 | $36.70 | $67.34 | 231,700 | — | — |
| 2018-09-14 | $37.10 | $68.08 | 187,800 | — | — |
| 2018-09-13 | $36.60 | $67.16 | 148,500 | — | — |
| 2018-09-12 | $36.75 | $67.44 | 245,200 | — | — |
| 2018-09-11 | $36.75 | $67.44 | 150,800 | — | — |
| 2018-09-10 | $36.85 | $67.62 | 216,800 | — | — |
| 2018-09-07 | $36.60 | $67.16 | 136,100 | — | — |
| 2018-09-06 | $36.50 | $66.98 | 153,900 | — | — |
| 2018-09-05 | $36.65 | $67.25 | 168,600 | — | — |
| 2018-09-04 | $36.65 | $67.25 | 171,200 | — | — |
| 2018-08-31 | $36.30 | $66.61 | 97,100 | — | — |
| 2018-08-30 | $35.95 | $65.97 | 154,800 | — | — |
| 2018-08-29 | $35.85 | $65.78 | 97,900 | — | — |
| 2018-08-28 | $35.95 | $65.97 | 108,800 | — | — |
| 2018-08-27 | $36.10 | $66.24 | 202,100 | — | — |
| 2018-08-24 | $36.25 | $66.52 | 123,300 | — | — |
| 2018-08-23 | $36.45 | $66.89 | 177,200 | — | — |
| 2018-08-22 | $36.25 | $66.52 | 195,400 | — | — |
| 2018-08-21 | $36.15 | $66.34 | 276,800 | — | — |
| 2018-08-20 | $35.75 | $65.60 | 192,200 | — | — |
| 2018-08-17 | $35.55 | $65.23 | 515,200 | — | — |
| 2018-08-16 | $35.60 | $65.33 | 234,400 | — | — |
| 2018-08-15 | $35.15 | $64.50 | 203,500 | — | — |
| 2018-08-14 | $35.75 | $65.60 | 292,000 | — | — |
| 2018-08-13 | $35.15 | $64.50 | 217,000 | — | — |
| 2018-08-10 | $35.30 | $64.78 | 175,200 | — | — |
| 2018-08-09 | $35.35 | $64.87 | 118,500 | — | — |
| 2018-08-08 | $35.45 | $65.05 | 155,600 | — | — |
| 2018-08-07 | $35.38 | $64.65 | 183,900 | — | — |
| 2018-08-06 | $35.25 | $64.41 | 175,100 | — | — |
| 2018-08-03 | $35.30 | $64.50 | 214,100 | — | — |
| 2018-08-02 | $36.05 | $65.87 | 198,600 | — | — |
| 2018-08-01 | $35.75 | $65.32 | 234,800 | — | — |
| 2018-07-31 | $35.05 | $64.04 | 286,700 | — | — |
| 2018-07-30 | $34.90 | $63.77 | 332,500 | — | — |
| 2018-07-27 | $36.00 | $65.78 | 225,500 | — | — |
| 2018-07-26 | $36.45 | $66.60 | 382,000 | — | — |
| 2018-07-25 | $36.60 | $66.88 | 415,300 | — | — |
| 2018-07-24 | $37.00 | $67.61 | 338,500 | — | — |
| 2018-07-23 | $37.30 | $68.16 | 456,500 | — | — |
| 2018-07-20 | $36.00 | $65.78 | 291,200 | — | — |
| 2018-07-19 | $35.65 | $65.14 | 294,300 | — | — |
| 2018-07-18 | $35.30 | $64.50 | 253,100 | — | — |
| 2018-07-17 | $34.85 | $63.68 | 132,300 | — | — |
| 2018-07-16 | $34.90 | $63.77 | 221,800 | — | — |
| 2018-07-13 | $34.75 | $63.50 | 289,700 | — | — |
| 2018-07-12 | $35.15 | $64.23 | 211,700 | — | — |
| 2018-07-11 | $35.25 | $64.41 | 360,800 | — | — |
| 2018-07-10 | $35.35 | $64.59 | 220,900 | — | — |
| 2018-07-09 | $36.00 | $65.78 | 351,300 | — | — |
| 2018-07-06 | $35.60 | $65.05 | 208,300 | — | — |
| 2018-07-05 | $35.55 | $64.96 | 536,900 | — | — |
| 2018-07-03 | $35.10 | $64.14 | 341,200 | — | — |
| 2018-07-02 | $35.10 | $64.14 | 538,700 | — | — |
| 2018-06-29 | $34.85 | $63.68 | 5,464,900 | — | — |
| 2018-06-28 | $34.60 | $63.22 | 2,223,500 | — | — |
| 2018-06-27 | $33.00 | $60.30 | 191,800 | — | — |
| 2018-06-26 | $33.60 | $61.39 | 142,900 | — | — |
| 2018-06-25 | $33.85 | $61.85 | 187,200 | — | — |
| 2018-06-22 | $34.25 | $62.58 | 866,200 | — | — |
| 2018-06-21 | $33.45 | $61.12 | 143,000 | — | — |
| 2018-06-20 | $33.60 | $61.39 | 116,300 | — | — |
| 2018-06-19 | $33.60 | $61.39 | 136,100 | — | — |
| 2018-06-18 | $33.45 | $61.12 | 347,500 | — | — |
| 2018-06-15 | $33.20 | $60.66 | 292,500 | — | — |
| 2018-06-14 | $33.15 | $60.57 | 153,200 | — | — |
| 2018-06-13 | $33.15 | $60.57 | 153,300 | — | — |
| 2018-06-12 | $33.25 | $60.75 | 178,100 | — | — |
| 2018-06-11 | $33.70 | $61.58 | 252,700 | — | — |
| 2018-06-08 | $33.85 | $61.85 | 101,700 | — | — |
| 2018-06-07 | $33.75 | $61.67 | 109,000 | — | — |
| 2018-06-06 | $33.95 | $62.03 | 132,600 | — | — |
| 2018-06-05 | $33.30 | $60.85 | 153,600 | — | — |
| 2018-06-04 | $33.30 | $60.85 | 212,800 | — | — |
| 2018-06-01 | $32.90 | $60.12 | 173,300 | — | — |
| 2018-05-31 | $32.15 | $58.74 | 129,300 | — | — |
| 2018-05-30 | $32.60 | $59.57 | 122,200 | — | — |
| 2018-05-29 | $32.00 | $58.47 | 109,800 | — | — |
| 2018-05-25 | $32.50 | $59.38 | 67,000 | — | — |
| 2018-05-24 | $32.40 | $59.20 | 77,900 | — | — |
| 2018-05-23 | $32.30 | $59.02 | 108,700 | — | — |
| 2018-05-22 | $32.45 | $59.29 | 110,100 | — | — |
| 2018-05-21 | $32.30 | $59.02 | 104,700 | — | — |
| 2018-05-18 | $31.80 | $58.11 | 188,200 | — | — |
| 2018-05-17 | $32.20 | $58.84 | 140,400 | — | — |
| 2018-05-16 | $31.85 | $58.20 | 115,400 | — | — |
| 2018-05-15 | $31.80 | $58.11 | 95,400 | — | — |
| 2018-05-14 | $31.70 | $57.92 | 154,200 | — | — |
| 2018-05-11 | $31.80 | $58.11 | 199,200 | — | — |
| 2018-05-10 | $31.40 | $57.37 | 78,600 | — | — |
| 2018-05-09 | $31.50 | $57.56 | 113,600 | — | — |
| 2018-05-08 | $31.70 | $57.65 | 78,100 | — | — |
| 2018-05-07 | $31.15 | $56.65 | 70,700 | — | — |
| 2018-05-04 | $31.15 | $56.65 | 136,300 | — | — |
| 2018-05-03 | $30.95 | $56.28 | 168,200 | — | — |
| 2018-05-02 | $31.30 | $56.92 | 259,800 | — | — |
| 2018-05-01 | $30.15 | $54.83 | 236,500 | — | — |
| 2018-04-30 | $29.70 | $54.01 | 221,400 | — | — |
| 2018-04-27 | $30.15 | $54.83 | 220,100 | — | — |
| 2018-04-26 | $31.10 | $56.56 | 158,400 | — | — |
| 2018-04-25 | $31.80 | $57.83 | 109,900 | — | — |
| 2018-04-24 | $32.00 | $58.19 | 157,800 | — | — |
| 2018-04-23 | $31.60 | $57.47 | 83,300 | — | — |
| 2018-04-20 | $31.30 | $56.92 | 84,300 | — | — |
| 2018-04-19 | $31.10 | $56.56 | 98,500 | — | — |
| 2018-04-18 | $30.90 | $56.19 | 99,200 | — | — |
| 2018-04-17 | $30.85 | $56.10 | 90,500 | — | — |
| 2018-04-16 | $31.10 | $56.56 | 90,200 | — | — |
| 2018-04-13 | $30.65 | $55.74 | 92,400 | — | — |
| 2018-04-12 | $30.95 | $56.28 | 73,600 | — | — |
| 2018-04-11 | $30.60 | $55.65 | 117,600 | — | — |
| 2018-04-10 | $30.65 | $55.74 | 127,900 | — | — |
| 2018-04-09 | $29.95 | $54.47 | 102,400 | — | — |
| 2018-04-06 | $29.95 | $54.47 | 148,300 | — | — |
| 2018-04-05 | $30.90 | $56.19 | 237,000 | — | — |
| 2018-04-04 | $30.65 | $55.74 | 91,800 | — | — |
| 2018-04-03 | $30.40 | $55.28 | 163,600 | — | — |
| 2018-04-02 | $29.70 | $54.01 | 168,100 | — | — |
| 2018-03-29 | $30.60 | $55.65 | 316,000 | — | — |
| 2018-03-28 | $30.40 | $55.28 | 230,000 | — | — |
| 2018-03-27 | $30.40 | $55.28 | 391,100 | — | — |
| 2018-03-26 | $30.35 | $55.19 | 321,800 | — | — |
| 2018-03-23 | $29.30 | $53.28 | 315,300 | — | — |
| 2018-03-22 | $30.75 | $55.92 | 169,100 | — | — |
| 2018-03-21 | $31.80 | $57.83 | 173,800 | — | — |
| 2018-03-20 | $31.80 | $57.83 | 137,000 | — | — |
| 2018-03-19 | $32.05 | $58.29 | 203,600 | — | — |
| 2018-03-16 | $32.15 | $58.47 | 842,900 | — | — |
| 2018-03-15 | $31.90 | $58.01 | 200,000 | — | — |
| 2018-03-14 | $31.70 | $57.65 | 250,200 | — | — |
| 2018-03-13 | $32.15 | $58.47 | 298,300 | — | — |
| 2018-03-12 | $32.20 | $58.56 | 439,500 | — | — |
| 2018-03-09 | $31.20 | $56.74 | 413,600 | — | — |
| 2018-03-08 | $31.10 | $56.56 | 103,900 | — | — |
| 2018-03-07 | $31.35 | $57.01 | 197,900 | — | — |
| 2018-03-06 | $30.85 | $56.10 | 268,700 | — | — |
| 2018-03-05 | $30.25 | $55.01 | 452,200 | — | — |
| 2018-03-02 | $30.10 | $54.74 | 196,700 | — | — |
| 2018-03-01 | $29.73 | $54.07 | 147,700 | — | — |
| 2018-02-28 | $29.75 | $54.10 | 124,300 | — | — |
| 2018-02-27 | $30.40 | $55.28 | 401,600 | — | — |
| 2018-02-26 | $31.30 | $56.92 | 71,800 | — | — |
| 2018-02-23 | $31.30 | $56.92 | 126,200 | — | — |
| 2018-02-22 | $31.10 | $56.56 | 253,200 | — | — |
| 2018-02-21 | $31.35 | $57.01 | 166,200 | — | — |
| 2018-02-20 | $31.18 | $56.70 | 263,500 | — | — |
| 2018-02-16 | $31.40 | $57.10 | 191,200 | — | — |
| 2018-02-15 | $30.70 | $55.83 | 277,000 | — | — |
| 2018-02-14 | $30.20 | $54.92 | 163,800 | — | — |
| 2018-02-13 | $29.60 | $53.83 | 94,100 | — | — |
| 2018-02-12 | $29.35 | $53.37 | 142,000 | — | — |
| 2018-02-09 | $29.30 | $53.28 | 229,000 | — | — |
| 2018-02-08 | $28.80 | $52.37 | 160,200 | — | — |
| 2018-02-07 | $29.60 | $53.83 | 208,100 | — | — |
| 2018-02-06 | $29.60 | $53.83 | 264,500 | — | — |
| 2018-02-05 | $29.50 | $53.37 | 187,800 | — | — |
| 2018-02-02 | $31.25 | $56.54 | 262,900 | — | — |
| 2018-02-01 | $31.10 | $56.27 | 289,900 | — | — |
| 2018-01-31 | $30.80 | $55.73 | 163,900 | — | — |
| 2018-01-30 | $30.65 | $55.46 | 182,000 | — | — |
| 2018-01-29 | $31.20 | $56.45 | 195,200 | — | — |
| 2018-01-26 | $31.60 | $57.17 | 225,600 | — | — |
| 2018-01-25 | $30.60 | $55.37 | 366,900 | — | — |
| 2018-01-24 | $30.80 | $55.73 | 178,000 | — | — |
| 2018-01-23 | $31.55 | $57.08 | 185,000 | — | — |
| 2018-01-22 | $31.20 | $56.45 | 99,300 | — | — |
| 2018-01-19 | $31.70 | $57.36 | 200,100 | — | — |
| 2018-01-18 | $31.85 | $57.63 | 253,900 | — | — |
| 2018-01-17 | $31.85 | $57.63 | 192,000 | — | — |
| 2018-01-16 | $31.55 | $57.08 | 149,800 | — | — |
| 2018-01-12 | $31.80 | $57.54 | 115,600 | — | — |
| 2018-01-11 | $31.70 | $57.36 | 101,300 | — | — |
| 2018-01-10 | $31.05 | $56.18 | 91,200 | — | — |
| 2018-01-09 | $30.90 | $55.91 | 86,300 | — | — |
| 2018-01-08 | $30.85 | $55.82 | 155,400 | — | — |
| 2018-01-05 | $30.60 | $55.37 | 115,300 | — | — |
| 2018-01-04 | $30.40 | $55.00 | 74,300 | — | — |
| 2018-01-03 | $30.45 | $55.09 | 162,700 | — | — |
| 2018-01-02 | $30.30 | $54.82 | 138,000 | — | — |