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
- 2017-11-07 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 | $36.37 | $36.37 | 88,900 | — | — |
| 2018-12-28 | $32.04 | $32.04 | 55,800 | — | — |
| 2018-12-27 | $28.62 | $28.62 | 40,900 | — | — |
| 2018-12-26 | $27.84 | $27.84 | 57,300 | — | — |
| 2018-12-24 | $24.22 | $24.22 | 3,400 | — | — |
| 2018-12-21 | $24.05 | $24.05 | 320,100 | — | — |
| 2018-12-20 | $23.33 | $23.33 | 265,000 | — | — |
| 2018-12-19 | $24.19 | $24.19 | 170,200 | — | — |
| 2018-12-18 | $23.69 | $23.69 | 161,300 | — | — |
| 2018-12-17 | $24.27 | $24.27 | 428,100 | — | — |
| 2018-12-14 | $27.20 | $27.20 | 12,500 | — | — |
| 2018-12-13 | $27.90 | $27.90 | 7,100 | — | — |
| 2018-12-12 | $29.50 | $29.50 | 13,000 | — | — |
| 2018-12-11 | $29.40 | $29.40 | 8,600 | — | — |
| 2018-12-10 | $29.51 | $29.51 | 115,800 | — | — |
| 2018-12-07 | $29.82 | $29.82 | 62,800 | — | — |
| 2018-12-06 | $29.50 | $29.50 | 16,700 | — | — |
| 2018-12-04 | $29.54 | $29.54 | 7,300 | — | — |
| 2018-12-03 | $29.48 | $29.48 | 4,300 | — | — |
| 2018-11-30 | $29.22 | $29.22 | 174,900 | — | — |
| 2018-11-29 | $30.33 | $30.33 | 14,400 | — | — |
| 2018-11-28 | $30.49 | $30.49 | 18,200 | — | — |
| 2018-11-27 | $30.31 | $30.31 | 11,500 | — | — |
| 2018-11-26 | $30.00 | $30.00 | 29,900 | — | — |
| 2018-11-23 | $29.88 | $29.88 | 15,000 | — | — |
| 2018-11-21 | $27.90 | $27.90 | 17,800 | — | — |
| 2018-11-20 | $26.02 | $26.02 | 14,100 | — | — |
| 2018-11-19 | $26.35 | $26.35 | 66,600 | — | — |
| 2018-11-16 | $28.00 | $28.00 | 149,000 | — | — |
| 2018-11-15 | $27.84 | $27.84 | 16,900 | — | — |
| 2018-11-14 | $29.98 | $29.98 | 3,800 | — | — |
| 2018-11-13 | $30.77 | $30.77 | 9,200 | — | — |
| 2018-11-12 | $30.32 | $30.32 | 12,200 | — | — |
| 2018-11-09 | $32.45 | $32.45 | 5,800 | — | — |
| 2018-11-08 | $33.50 | $33.50 | 2,100 | — | — |
| 2018-11-07 | $31.00 | $31.00 | 15,200 | — | — |
| 2018-11-06 | $33.98 | $33.98 | 5,200 | — | — |
| 2018-11-05 | $33.70 | $33.70 | 16,900 | — | — |
| 2018-11-02 | $33.81 | $33.81 | 12,400 | — | — |
| 2018-11-01 | $33.70 | $33.70 | 30,700 | — | — |
| 2018-10-31 | $32.20 | $32.20 | 7,100 | — | — |
| 2018-10-30 | $30.52 | $30.52 | 9,200 | — | — |
| 2018-10-29 | $31.10 | $31.10 | 23,500 | — | — |
| 2018-10-26 | $32.25 | $32.25 | 3,000 | — | — |
| 2018-10-25 | $31.99 | $31.99 | 20,700 | — | — |
| 2018-10-24 | $34.59 | $34.59 | 41,900 | — | — |
| 2018-10-23 | $33.41 | $33.41 | 4,700 | — | — |
| 2018-10-22 | $33.48 | $33.48 | 10,400 | — | — |
| 2018-10-19 | $33.18 | $33.18 | 5,800 | — | — |
| 2018-10-18 | $33.10 | $33.10 | 3,900 | — | — |
| 2018-10-17 | $33.60 | $33.60 | 2,200 | — | — |
| 2018-10-16 | $34.85 | $34.85 | 70,500 | — | — |
| 2018-10-15 | $32.51 | $32.51 | 3,200 | — | — |
| 2018-10-12 | $33.11 | $33.11 | 4,800 | — | — |
| 2018-10-11 | $33.75 | $33.75 | 14,500 | — | — |
| 2018-10-10 | $32.76 | $32.76 | 22,200 | — | — |
| 2018-10-09 | $34.10 | $34.10 | 24,900 | — | — |
| 2018-10-08 | $34.30 | $34.30 | 19,600 | — | — |
| 2018-10-05 | $34.80 | $34.80 | 3,700 | — | — |
| 2018-10-04 | $34.95 | $34.95 | 13,200 | — | — |
| 2018-10-03 | $35.00 | $35.00 | 9,800 | — | — |
| 2018-10-02 | $34.89 | $34.89 | 12,700 | — | — |
| 2018-10-01 | $34.73 | $34.73 | 28,900 | — | — |
| 2018-09-28 | $34.32 | $34.32 | 9,300 | — | — |
| 2018-09-27 | $34.47 | $34.47 | 107,000 | — | — |
| 2018-09-26 | $34.74 | $34.74 | 8,100 | — | — |
| 2018-09-25 | $34.42 | $34.42 | 17,800 | — | — |
| 2018-09-24 | $33.63 | $33.63 | 23,900 | — | — |
| 2018-09-21 | $33.06 | $33.06 | 142,600 | — | — |
| 2018-09-20 | $34.40 | $34.40 | 57,200 | — | — |
| 2018-09-19 | $34.00 | $34.00 | 98,800 | — | — |
| 2018-09-18 | $34.77 | $34.77 | 184,500 | — | — |
| 2018-09-17 | $32.87 | $32.87 | 71,900 | — | — |
| 2018-09-14 | $33.03 | $33.03 | 289,600 | — | — |
| 2018-09-13 | $33.00 | $33.00 | 12,600 | — | — |
| 2018-09-12 | $32.87 | $32.87 | 105,200 | — | — |
| 2018-09-11 | $33.13 | $33.13 | 122,900 | — | — |
| 2018-09-10 | $33.40 | $33.40 | 38,100 | — | — |
| 2018-09-07 | $33.05 | $33.05 | 10,600 | — | — |
| 2018-09-06 | $32.74 | $32.74 | 8,400 | — | — |
| 2018-09-05 | $33.17 | $33.17 | 6,300 | — | — |
| 2018-09-04 | $33.21 | $33.21 | 41,600 | — | — |
| 2018-08-31 | $33.99 | $33.99 | 4,600 | — | — |
| 2018-08-30 | $34.99 | $34.99 | 2,200 | — | — |
| 2018-08-29 | $33.40 | $33.40 | 14,600 | — | — |
| 2018-08-28 | $32.84 | $32.84 | 17,900 | — | — |
| 2018-08-27 | $31.27 | $31.27 | 19,100 | — | — |
| 2018-08-24 | $31.49 | $31.49 | 7,400 | — | — |
| 2018-08-23 | $31.38 | $31.38 | 3,300 | — | — |
| 2018-08-22 | $30.61 | $30.61 | 2,800 | — | — |
| 2018-08-21 | $30.69 | $30.69 | 8,600 | — | — |
| 2018-08-20 | $29.50 | $29.50 | 13,800 | — | — |
| 2018-08-17 | $30.15 | $30.15 | 8,400 | — | — |
| 2018-08-16 | $30.29 | $30.29 | 29,400 | — | — |
| 2018-08-15 | $29.34 | $29.34 | 20,400 | — | — |
| 2018-08-14 | $31.38 | $31.38 | 7,400 | — | — |
| 2018-08-13 | $30.02 | $30.02 | 8,200 | — | — |
| 2018-08-10 | $31.05 | $31.05 | 7,900 | — | — |
| 2018-08-09 | $30.63 | $30.63 | 4,000 | — | — |
| 2018-08-08 | $30.96 | $30.96 | 2,400 | — | — |
| 2018-08-07 | $32.11 | $32.11 | 6,800 | — | — |
| 2018-08-06 | $31.82 | $31.82 | 10,600 | — | — |
| 2018-08-03 | $31.52 | $31.52 | 13,700 | — | — |
| 2018-08-02 | $33.50 | $33.50 | 24,700 | — | — |
| 2018-08-01 | $31.28 | $31.28 | 15,000 | — | — |
| 2018-07-31 | $30.57 | $30.57 | 9,700 | — | — |
| 2018-07-30 | $30.12 | $30.12 | 7,600 | — | — |
| 2018-07-27 | $30.65 | $30.65 | 9,200 | — | — |
| 2018-07-26 | $31.70 | $31.70 | 4,800 | — | — |
| 2018-07-25 | $32.70 | $32.70 | 1,200 | — | — |
| 2018-07-24 | $32.00 | $32.00 | 11,900 | — | — |
| 2018-07-23 | $31.82 | $31.82 | 4,300 | — | — |
| 2018-07-20 | $32.40 | $32.40 | 19,100 | — | — |
| 2018-07-19 | $33.60 | $33.60 | 4,300 | — | — |
| 2018-07-18 | $35.00 | $35.00 | 12,300 | — | — |
| 2018-07-17 | $33.11 | $33.11 | 24,800 | — | — |
| 2018-07-16 | $33.15 | $33.15 | 20,200 | — | — |
| 2018-07-13 | $33.84 | $33.84 | 25,100 | — | — |
| 2018-07-12 | $30.31 | $30.31 | 17,100 | — | — |
| 2018-07-11 | $30.45 | $30.45 | 32,600 | — | — |
| 2018-07-10 | $31.65 | $31.65 | 16,000 | — | — |
| 2018-07-09 | $31.64 | $31.64 | 4,500 | — | — |
| 2018-07-06 | $32.00 | $32.00 | 16,700 | — | — |
| 2018-07-05 | $31.20 | $31.20 | 12,700 | — | — |
| 2018-07-03 | $30.45 | $30.45 | 4,200 | — | — |
| 2018-07-02 | $31.18 | $31.18 | 21,700 | — | — |
| 2018-06-29 | $32.25 | $32.25 | 42,000 | — | — |
| 2018-06-28 | $29.81 | $29.81 | 72,800 | — | — |
| 2018-06-27 | $28.93 | $28.93 | 31,500 | — | — |
| 2018-06-26 | $28.83 | $28.83 | 25,300 | — | — |
| 2018-06-25 | $29.62 | $29.62 | 21,100 | — | — |
| 2018-06-22 | $30.68 | $30.68 | 15,100 | — | — |
| 2018-06-21 | $30.99 | $30.99 | 66,600 | — | — |
| 2018-06-20 | $31.88 | $31.88 | 30,200 | — | — |
| 2018-06-19 | $32.54 | $32.54 | 41,600 | — | — |
| 2018-06-18 | $33.00 | $33.00 | 29,900 | — | — |
| 2018-06-15 | $33.28 | $33.28 | 29,500 | — | — |
| 2018-06-14 | $35.30 | $35.30 | 18,100 | — | — |
| 2018-06-13 | $35.95 | $35.95 | 12,900 | — | — |
| 2018-06-12 | $35.80 | $35.80 | 12,300 | — | — |
| 2018-06-11 | $34.99 | $34.99 | 20,900 | — | — |
| 2018-06-08 | $36.35 | $36.35 | 3,800 | — | — |
| 2018-06-07 | $36.70 | $36.70 | 6,900 | — | — |
| 2018-06-06 | $37.08 | $37.08 | 18,500 | — | — |
| 2018-06-05 | $37.33 | $37.33 | 20,300 | — | — |
| 2018-06-04 | $37.37 | $37.37 | 17,000 | — | — |
| 2018-06-01 | $37.00 | $37.00 | 21,200 | — | — |
| 2018-05-31 | $38.14 | $38.14 | 24,600 | — | — |
| 2018-05-30 | $37.85 | $37.85 | 32,200 | — | — |
| 2018-05-29 | $38.50 | $38.50 | 53,600 | — | — |
| 2018-05-25 | $35.38 | $35.38 | 37,500 | — | — |
| 2018-05-24 | $34.11 | $34.11 | 35,600 | — | — |
| 2018-05-23 | $34.18 | $34.18 | 17,700 | — | — |
| 2018-05-22 | $34.08 | $34.08 | 65,200 | — | — |
| 2018-05-21 | $35.38 | $35.38 | 35,100 | — | — |
| 2018-05-18 | $34.75 | $34.75 | 81,600 | — | — |
| 2018-05-17 | $34.39 | $34.39 | 67,400 | — | — |
| 2018-05-16 | $34.45 | $34.45 | 47,700 | — | — |
| 2018-05-15 | $34.40 | $34.40 | 66,200 | — | — |
| 2018-05-14 | $34.51 | $34.51 | 95,300 | — | — |
| 2018-05-11 | $34.17 | $34.17 | 92,100 | — | — |
| 2018-05-10 | $33.44 | $33.44 | 76,400 | — | — |
| 2018-05-09 | $35.06 | $35.06 | 47,000 | — | — |
| 2018-05-08 | $36.61 | $36.61 | 33,900 | — | — |
| 2018-05-07 | $37.06 | $37.06 | 199,100 | — | — |
| 2018-05-04 | $36.17 | $36.17 | 510,700 | — | — |
| 2018-05-03 | $36.02 | $36.02 | 71,700 | — | — |
| 2018-05-02 | $38.75 | $38.75 | 66,400 | — | — |
| 2018-05-01 | $41.46 | $41.46 | 32,800 | — | — |
| 2018-04-30 | $39.15 | $39.15 | 19,100 | — | — |
| 2018-04-27 | $38.37 | $38.37 | 84,000 | — | — |
| 2018-04-26 | $39.14 | $39.14 | 10,900 | — | — |
| 2018-04-25 | $39.27 | $39.27 | 9,400 | — | — |
| 2018-04-24 | $38.09 | $38.09 | 10,000 | — | — |
| 2018-04-23 | $38.08 | $38.08 | 25,900 | — | — |
| 2018-04-20 | $38.77 | $38.77 | 51,600 | — | — |
| 2018-04-19 | $37.14 | $37.14 | 33,300 | — | — |
| 2018-04-18 | $36.90 | $36.90 | 23,000 | — | — |
| 2018-04-17 | $36.62 | $36.62 | 116,000 | — | — |
| 2018-04-16 | $34.76 | $34.76 | 27,800 | — | — |
| 2018-04-13 | $32.96 | $32.96 | 38,300 | — | — |
| 2018-04-12 | $33.22 | $33.22 | 137,700 | — | — |
| 2018-04-11 | $32.18 | $32.18 | 105,100 | — | — |
| 2018-04-10 | $30.21 | $30.21 | 31,300 | — | — |
| 2018-04-09 | $30.25 | $30.25 | 38,400 | — | — |
| 2018-04-06 | $27.40 | $27.40 | 29,800 | — | — |
| 2018-04-05 | $27.33 | $27.33 | 41,700 | — | — |
| 2018-04-04 | $28.90 | $28.90 | 17,800 | — | — |
| 2018-04-03 | $28.62 | $28.62 | 55,500 | — | — |
| 2018-04-02 | $28.68 | $28.68 | 40,800 | — | — |
| 2018-03-29 | $28.84 | $28.84 | 52,200 | — | — |
| 2018-03-28 | $30.23 | $30.23 | 55,000 | — | — |
| 2018-03-27 | $29.17 | $29.17 | 37,000 | — | — |
| 2018-03-26 | $31.16 | $31.16 | 17,800 | — | — |
| 2018-03-23 | $30.19 | $30.19 | 75,800 | — | — |
| 2018-03-22 | $30.61 | $30.61 | 43,700 | — | — |
| 2018-03-21 | $29.86 | $29.86 | 90,000 | — | — |
| 2018-03-20 | $30.85 | $30.85 | 108,700 | — | — |
| 2018-03-19 | $30.57 | $30.57 | 37,700 | — | — |
| 2018-03-16 | $29.72 | $29.72 | 208,400 | — | — |
| 2018-03-15 | $30.06 | $30.06 | 62,900 | — | — |
| 2018-03-14 | $29.08 | $29.08 | 130,500 | — | — |
| 2018-03-13 | $29.80 | $29.80 | 46,200 | — | — |
| 2018-03-12 | $30.46 | $30.46 | 50,200 | — | — |
| 2018-03-09 | $28.21 | $28.21 | 85,000 | — | — |
| 2018-03-08 | $28.17 | $28.17 | 62,500 | — | — |
| 2018-03-07 | $28.02 | $28.02 | 37,900 | — | — |
| 2018-03-06 | $29.76 | $29.76 | 15,500 | — | — |
| 2018-03-05 | $27.53 | $27.53 | 105,100 | — | — |
| 2018-03-02 | $27.60 | $27.60 | 36,900 | — | — |
| 2018-03-01 | $27.39 | $27.39 | 49,300 | — | — |
| 2018-02-28 | $26.09 | $26.09 | 24,600 | — | — |
| 2018-02-27 | $28.64 | $28.64 | 96,200 | — | — |
| 2018-02-26 | $28.31 | $28.31 | 92,400 | — | — |
| 2018-02-23 | $32.00 | $32.00 | 84,600 | — | — |
| 2018-02-22 | $31.90 | $31.90 | 48,500 | — | — |
| 2018-02-21 | $31.99 | $31.99 | 121,700 | — | — |
| 2018-02-20 | $31.40 | $31.40 | 22,700 | — | — |
| 2018-02-16 | $28.86 | $28.86 | 19,400 | — | — |
| 2018-02-15 | $29.25 | $29.25 | 25,100 | — | — |
| 2018-02-14 | $28.75 | $28.75 | 76,000 | — | — |
| 2018-02-13 | $29.80 | $29.80 | 52,600 | — | — |
| 2018-02-12 | $27.85 | $27.85 | 57,400 | — | — |
| 2018-02-09 | $23.50 | $23.50 | 16,000 | — | — |
| 2018-02-08 | $22.55 | $22.55 | 16,900 | — | — |
| 2018-02-07 | $22.75 | $22.75 | 2,500 | — | — |
| 2018-02-06 | $23.44 | $23.44 | 6,600 | — | — |
| 2018-02-05 | $22.50 | $22.50 | 15,400 | — | — |
| 2018-02-02 | $22.75 | $22.75 | 76,400 | — | — |
| 2018-02-01 | $23.07 | $23.07 | 36,000 | — | — |
| 2018-01-31 | $23.95 | $23.95 | 31,700 | — | — |
| 2018-01-30 | $22.73 | $22.73 | 23,500 | — | — |
| 2018-01-29 | $22.84 | $22.84 | 13,300 | — | — |
| 2018-01-26 | $22.82 | $22.82 | 50,000 | — | — |
| 2018-01-25 | $21.74 | $21.74 | 16,800 | — | — |
| 2018-01-24 | $22.61 | $22.61 | 14,800 | — | — |
| 2018-01-23 | $23.43 | $23.43 | 30,100 | — | — |
| 2018-01-22 | $23.06 | $23.06 | 120,200 | — | — |
| 2018-01-19 | $22.35 | $22.35 | 27,700 | — | — |
| 2018-01-18 | $22.45 | $22.45 | 118,400 | — | — |
| 2018-01-17 | $22.00 | $22.00 | 56,400 | — | — |
| 2018-01-16 | $22.10 | $22.10 | 75,400 | — | — |
| 2018-01-12 | $23.51 | $23.51 | 65,800 | — | — |
| 2018-01-11 | $23.85 | $23.85 | 542,200 | — | — |
| 2018-01-10 | $22.66 | $22.66 | 91,100 | — | — |
| 2018-01-09 | $23.16 | $23.16 | 201,100 | — | — |
| 2018-01-08 | $22.83 | $22.83 | 9,900 | — | — |
| 2018-01-05 | $23.75 | $23.75 | 21,700 | — | — |
| 2018-01-04 | $23.00 | $23.00 | 14,600 | — | — |
| 2018-01-03 | $20.25 | $20.25 | 15,600 | — | — |
| 2018-01-02 | $20.21 | $20.21 | 34,700 | — | — |