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
- 2006-04-05 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 | $20.44 | $21.96 | 47,500 | — | — |
| 2018-12-28 | $20.31 | $21.82 | 57,900 | — | — |
| 2018-12-27 | $19.62 | $21.01 | 82,800 | — | — |
| 2018-12-26 | $19.90 | $21.31 | 98,500 | — | — |
| 2018-12-24 | $19.13 | $20.49 | 51,100 | — | — |
| 2018-12-21 | $19.23 | $20.59 | 150,900 | — | — |
| 2018-12-20 | $19.83 | $21.24 | 91,700 | — | — |
| 2018-12-19 | $20.13 | $21.56 | 61,700 | — | — |
| 2018-12-18 | $20.60 | $22.06 | 63,000 | — | — |
| 2018-12-17 | $21.11 | $22.61 | 69,000 | — | — |
| 2018-12-14 | $21.58 | $23.11 | 53,200 | — | — |
| 2018-12-13 | $22.10 | $23.67 | 41,800 | — | — |
| 2018-12-12 | $22.66 | $24.27 | 26,900 | — | — |
| 2018-12-11 | $22.78 | $24.40 | 29,200 | — | — |
| 2018-12-10 | $23.00 | $24.63 | 22,800 | — | — |
| 2018-12-07 | $23.20 | $24.85 | 25,400 | — | — |
| 2018-12-06 | $24.25 | $25.97 | 56,300 | — | — |
| 2018-12-04 | $24.37 | $26.10 | 31,600 | — | — |
| 2018-12-03 | $25.10 | $26.88 | 33,800 | — | — |
| 2018-11-30 | $24.85 | $26.61 | 30,700 | — | — |
| 2018-11-29 | $25.19 | $26.98 | 28,000 | — | — |
| 2018-11-28 | $25.32 | $27.12 | 27,100 | — | — |
| 2018-11-27 | $24.90 | $26.67 | 14,800 | — | — |
| 2018-11-26 | $24.98 | $26.75 | 20,100 | — | — |
| 2018-11-23 | $24.68 | $26.43 | 8,100 | — | — |
| 2018-11-21 | $24.98 | $26.75 | 21,900 | — | — |
| 2018-11-20 | $25.19 | $26.98 | 42,800 | — | — |
| 2018-11-19 | $25.67 | $27.49 | 21,800 | — | — |
| 2018-11-16 | $25.45 | $27.26 | 21,600 | — | — |
| 2018-11-15 | $25.87 | $27.70 | 44,400 | — | — |
| 2018-11-14 | $24.83 | $26.59 | 36,900 | — | — |
| 2018-11-13 | $25.35 | $27.15 | 46,800 | — | — |
| 2018-11-12 | $24.95 | $26.72 | 30,600 | — | — |
| 2018-11-09 | $25.30 | $27.09 | 32,200 | — | — |
| 2018-11-08 | $26.68 | $28.57 | 82,400 | — | — |
| 2018-11-07 | $25.98 | $27.82 | 48,300 | — | — |
| 2018-11-06 | $26.17 | $28.03 | 17,400 | — | — |
| 2018-11-05 | $25.65 | $27.47 | 22,700 | — | — |
| 2018-11-02 | $25.79 | $27.62 | 34,600 | — | — |
| 2018-11-01 | $25.64 | $27.46 | 21,100 | — | — |
| 2018-10-31 | $25.77 | $27.60 | 78,100 | — | — |
| 2018-10-30 | $25.84 | $27.67 | 45,600 | — | — |
| 2018-10-29 | $25.11 | $26.89 | 71,900 | — | — |
| 2018-10-26 | $25.00 | $26.77 | 105,900 | — | — |
| 2018-10-25 | $24.69 | $26.44 | 54,800 | — | — |
| 2018-10-24 | $24.38 | $26.11 | 82,700 | — | — |
| 2018-10-23 | $27.10 | $29.02 | 52,700 | — | — |
| 2018-10-22 | $25.88 | $27.72 | 47,700 | — | — |
| 2018-10-19 | $26.95 | $28.86 | 31,800 | — | — |
| 2018-10-18 | $27.21 | $29.14 | 32,200 | — | — |
| 2018-10-17 | $27.47 | $29.42 | 37,400 | — | — |
| 2018-10-16 | $27.60 | $29.56 | 53,500 | — | — |
| 2018-10-15 | $27.55 | $29.50 | 53,000 | — | — |
| 2018-10-12 | $27.47 | $29.42 | 79,700 | — | — |
| 2018-10-11 | $28.59 | $30.62 | 36,300 | — | — |
| 2018-10-10 | $29.37 | $31.45 | 30,000 | — | — |
| 2018-10-09 | $30.41 | $32.57 | 18,600 | — | — |
| 2018-10-08 | $30.38 | $32.53 | 19,100 | — | — |
| 2018-10-05 | $29.99 | $32.12 | 21,700 | — | — |
| 2018-10-04 | $30.62 | $32.79 | 28,700 | — | — |
| 2018-10-03 | $30.67 | $32.85 | 26,100 | — | — |
| 2018-10-02 | $29.68 | $31.79 | 44,500 | — | — |
| 2018-10-01 | $29.50 | $31.59 | 35,000 | — | — |
| 2018-09-28 | $30.45 | $32.61 | 20,500 | — | — |
| 2018-09-27 | $30.45 | $32.61 | 21,100 | — | — |
| 2018-09-26 | $30.75 | $32.87 | 124,300 | — | — |
| 2018-09-25 | $31.00 | $33.13 | 23,300 | — | — |
| 2018-09-24 | $30.70 | $32.81 | 63,900 | — | — |
| 2018-09-21 | $31.00 | $33.13 | 177,800 | — | — |
| 2018-09-20 | $31.70 | $33.88 | 43,600 | — | — |
| 2018-09-19 | $31.35 | $33.51 | 20,400 | — | — |
| 2018-09-18 | $31.15 | $33.29 | 45,300 | — | — |
| 2018-09-17 | $30.60 | $32.71 | 35,000 | — | — |
| 2018-09-14 | $31.45 | $33.61 | 32,900 | — | — |
| 2018-09-13 | $30.70 | $32.81 | 33,800 | — | — |
| 2018-09-12 | $31.15 | $33.29 | 46,200 | — | — |
| 2018-09-11 | $30.55 | $32.65 | 69,700 | — | — |
| 2018-09-10 | $31.00 | $33.13 | 28,000 | — | — |
| 2018-09-07 | $31.10 | $33.24 | 28,100 | — | — |
| 2018-09-06 | $31.10 | $33.24 | 27,300 | — | — |
| 2018-09-05 | $31.15 | $33.29 | 31,600 | — | — |
| 2018-09-04 | $31.00 | $33.13 | 57,900 | — | — |
| 2018-08-31 | $31.45 | $33.61 | 34,200 | — | — |
| 2018-08-30 | $31.40 | $33.56 | 23,500 | — | — |
| 2018-08-29 | $31.65 | $33.83 | 44,800 | — | — |
| 2018-08-28 | $31.70 | $33.88 | 34,900 | — | — |
| 2018-08-27 | $31.65 | $33.83 | 124,100 | — | — |
| 2018-08-24 | $31.25 | $33.40 | 67,300 | — | — |
| 2018-08-23 | $31.45 | $33.61 | 48,900 | — | — |
| 2018-08-22 | $31.55 | $33.72 | 150,100 | — | — |
| 2018-08-21 | $31.20 | $33.35 | 91,200 | — | — |
| 2018-08-20 | $30.95 | $33.08 | 146,900 | — | — |
| 2018-08-17 | $31.25 | $33.40 | 34,600 | — | — |
| 2018-08-16 | $31.20 | $33.35 | 18,500 | — | — |
| 2018-08-15 | $30.65 | $32.76 | 64,600 | — | — |
| 2018-08-14 | $31.85 | $34.04 | 52,300 | — | — |
| 2018-08-13 | $31.10 | $33.24 | 16,100 | — | — |
| 2018-08-10 | $31.35 | $33.51 | 23,400 | — | — |
| 2018-08-09 | $31.55 | $33.72 | 26,600 | — | — |
| 2018-08-08 | $32.10 | $34.31 | 40,800 | — | — |
| 2018-08-07 | $32.15 | $34.36 | 102,500 | — | — |
| 2018-08-06 | $32.00 | $34.20 | 53,800 | — | — |
| 2018-08-03 | $31.95 | $34.15 | 40,000 | — | — |
| 2018-08-02 | $32.05 | $34.26 | 56,400 | — | — |
| 2018-08-01 | $31.55 | $33.72 | 38,900 | — | — |
| 2018-07-31 | $31.80 | $33.99 | 53,900 | — | — |
| 2018-07-30 | $31.35 | $33.51 | 56,400 | — | — |
| 2018-07-27 | $30.60 | $32.71 | 49,800 | — | — |
| 2018-07-26 | $30.95 | $33.08 | 49,700 | — | — |
| 2018-07-25 | $30.50 | $32.60 | 197,100 | — | — |
| 2018-07-24 | $30.60 | $32.71 | 76,000 | — | — |
| 2018-07-23 | $31.30 | $33.45 | 102,900 | — | — |
| 2018-07-20 | $32.05 | $34.26 | 254,200 | — | — |
| 2018-07-19 | $33.85 | $36.18 | 33,400 | — | — |
| 2018-07-18 | $33.80 | $36.13 | 97,900 | — | — |
| 2018-07-17 | $33.80 | $36.13 | 77,800 | — | — |
| 2018-07-16 | $33.90 | $36.23 | 45,200 | — | — |
| 2018-07-13 | $33.60 | $35.91 | 57,300 | — | — |
| 2018-07-12 | $34.05 | $36.39 | 23,100 | — | — |
| 2018-07-11 | $34.05 | $36.39 | 25,000 | — | — |
| 2018-07-10 | $34.15 | $36.50 | 38,800 | — | — |
| 2018-07-09 | $34.20 | $36.55 | 69,100 | — | — |
| 2018-07-06 | $34.10 | $36.45 | 44,400 | — | — |
| 2018-07-05 | $34.05 | $36.39 | 15,500 | — | — |
| 2018-07-03 | $34.10 | $36.45 | 20,400 | — | — |
| 2018-07-02 | $34.05 | $36.39 | 56,800 | — | — |
| 2018-06-29 | $34.10 | $36.45 | 74,600 | — | — |
| 2018-06-28 | $33.65 | $35.97 | 40,500 | — | — |
| 2018-06-27 | $33.65 | $35.90 | 183,700 | — | — |
| 2018-06-26 | $34.20 | $36.49 | 71,600 | — | — |
| 2018-06-25 | $34.25 | $36.54 | 52,600 | — | — |
| 2018-06-22 | $34.40 | $36.70 | 223,400 | — | — |
| 2018-06-21 | $34.85 | $37.18 | 108,800 | — | — |
| 2018-06-20 | $34.85 | $37.18 | 115,700 | — | — |
| 2018-06-19 | $34.80 | $37.13 | 105,000 | — | — |
| 2018-06-18 | $34.75 | $37.08 | 122,900 | — | — |
| 2018-06-15 | $34.05 | $36.33 | 91,100 | — | — |
| 2018-06-14 | $34.95 | $37.29 | 124,100 | — | — |
| 2018-06-13 | $34.75 | $37.08 | 75,300 | — | — |
| 2018-06-12 | $33.75 | $36.01 | 59,700 | — | — |
| 2018-06-11 | $33.50 | $35.74 | 89,400 | — | — |
| 2018-06-08 | $33.40 | $35.64 | 126,100 | — | — |
| 2018-06-07 | $33.25 | $35.48 | 625,200 | — | — |
| 2018-06-06 | $35.40 | $37.77 | 23,100 | — | — |
| 2018-06-05 | $35.40 | $37.77 | 26,300 | — | — |
| 2018-06-04 | $35.35 | $37.72 | 39,000 | — | — |
| 2018-06-01 | $35.10 | $37.45 | 39,000 | — | — |
| 2018-05-31 | $35.30 | $37.66 | 26,300 | — | — |
| 2018-05-30 | $35.45 | $37.82 | 27,800 | — | — |
| 2018-05-29 | $34.85 | $37.18 | 26,700 | — | — |
| 2018-05-25 | $35.65 | $38.04 | 35,400 | — | — |
| 2018-05-24 | $35.75 | $38.14 | 46,400 | — | — |
| 2018-05-23 | $36.10 | $38.52 | 24,100 | — | — |
| 2018-05-22 | $36.10 | $38.52 | 23,200 | — | — |
| 2018-05-21 | $36.85 | $39.32 | 74,100 | — | — |
| 2018-05-18 | $34.20 | $36.49 | 35,200 | — | — |
| 2018-05-17 | $34.05 | $36.33 | 14,100 | — | — |
| 2018-05-16 | $33.55 | $35.80 | 18,900 | — | — |
| 2018-05-15 | $33.10 | $35.32 | 18,200 | — | — |
| 2018-05-14 | $33.20 | $35.42 | 54,700 | — | — |
| 2018-05-11 | $33.95 | $36.22 | 28,800 | — | — |
| 2018-05-10 | $34.10 | $36.38 | 20,900 | — | — |
| 2018-05-09 | $33.35 | $35.58 | 28,000 | — | — |
| 2018-05-08 | $33.25 | $35.48 | 28,100 | — | — |
| 2018-05-07 | $32.65 | $34.84 | 34,500 | — | — |
| 2018-05-04 | $33.45 | $35.69 | 13,700 | — | — |
| 2018-05-03 | $32.80 | $35.00 | 24,000 | — | — |
| 2018-05-02 | $34.30 | $36.60 | 24,300 | — | — |
| 2018-05-01 | $33.60 | $35.85 | 22,000 | — | — |
| 2018-04-30 | $34.20 | $36.49 | 48,800 | — | — |
| 2018-04-27 | $34.90 | $37.24 | 29,500 | — | — |
| 2018-04-26 | $35.50 | $37.88 | 33,400 | — | — |
| 2018-04-25 | $35.65 | $38.04 | 46,500 | — | — |
| 2018-04-24 | $36.15 | $38.57 | 55,300 | — | — |
| 2018-04-23 | $36.15 | $38.57 | 45,300 | — | — |
| 2018-04-20 | $36.55 | $39.00 | 53,700 | — | — |
| 2018-04-19 | $36.85 | $39.32 | 21,400 | — | — |
| 2018-04-18 | $36.25 | $38.68 | 19,100 | — | — |
| 2018-04-17 | $36.85 | $39.32 | 15,700 | — | — |
| 2018-04-16 | $37.25 | $39.74 | 29,100 | — | — |
| 2018-04-13 | $36.15 | $38.57 | 45,300 | — | — |
| 2018-04-12 | $37.05 | $39.53 | 16,200 | — | — |
| 2018-04-11 | $36.35 | $38.78 | 15,300 | — | — |
| 2018-04-10 | $36.80 | $39.26 | 11,300 | — | — |
| 2018-04-09 | $36.35 | $38.78 | 37,100 | — | — |
| 2018-04-06 | $36.45 | $38.89 | 14,300 | — | — |
| 2018-04-05 | $37.40 | $39.90 | 12,800 | — | — |
| 2018-04-04 | $36.80 | $39.26 | 20,300 | — | — |
| 2018-04-03 | $36.00 | $38.41 | 12,700 | — | — |
| 2018-04-02 | $35.70 | $38.09 | 50,000 | — | — |
| 2018-03-29 | $37.00 | $39.48 | 21,100 | — | — |
| 2018-03-28 | $36.85 | $39.32 | 20,700 | — | — |
| 2018-03-27 | $36.75 | $39.15 | 16,800 | — | — |
| 2018-03-26 | $36.40 | $38.77 | 32,500 | — | — |
| 2018-03-23 | $35.75 | $38.08 | 39,100 | — | — |
| 2018-03-22 | $37.40 | $39.84 | 37,200 | — | — |
| 2018-03-21 | $38.35 | $40.85 | 25,000 | — | — |
| 2018-03-20 | $38.35 | $40.85 | 19,200 | — | — |
| 2018-03-19 | $39.35 | $41.92 | 22,700 | — | — |
| 2018-03-16 | $38.70 | $41.22 | 44,800 | — | — |
| 2018-03-15 | $38.30 | $40.80 | 27,100 | — | — |
| 2018-03-14 | $38.45 | $40.96 | 22,500 | — | — |
| 2018-03-13 | $38.85 | $41.38 | 22,100 | — | — |
| 2018-03-12 | $39.00 | $41.54 | 32,100 | — | — |
| 2018-03-09 | $38.50 | $41.01 | 44,500 | — | — |
| 2018-03-08 | $38.40 | $40.90 | 28,200 | — | — |
| 2018-03-07 | $38.45 | $40.96 | 37,000 | — | — |
| 2018-03-06 | $38.75 | $41.28 | 21,100 | — | — |
| 2018-03-05 | $38.30 | $40.80 | 36,500 | — | — |
| 2018-03-02 | $38.00 | $40.48 | 28,500 | — | — |
| 2018-03-01 | $37.45 | $39.89 | 29,100 | — | — |
| 2018-02-28 | $37.85 | $40.32 | 41,500 | — | — |
| 2018-02-27 | $38.05 | $40.53 | 41,800 | — | — |
| 2018-02-26 | $38.10 | $40.58 | 16,500 | — | — |
| 2018-02-23 | $37.30 | $39.73 | 12,400 | — | — |
| 2018-02-22 | $36.85 | $39.25 | 13,600 | — | — |
| 2018-02-21 | $37.20 | $39.63 | 24,400 | — | — |
| 2018-02-20 | $36.90 | $39.31 | 19,500 | — | — |
| 2018-02-16 | $37.30 | $39.73 | 21,600 | — | — |
| 2018-02-15 | $37.20 | $39.63 | 14,600 | — | — |
| 2018-02-14 | $37.35 | $39.78 | 25,400 | — | — |
| 2018-02-13 | $36.80 | $39.20 | 18,000 | — | — |
| 2018-02-12 | $36.75 | $39.15 | 36,000 | — | — |
| 2018-02-09 | $36.45 | $38.83 | 33,200 | — | — |
| 2018-02-08 | $36.10 | $38.45 | 32,300 | — | — |
| 2018-02-07 | $36.90 | $39.31 | 19,200 | — | — |
| 2018-02-06 | $36.25 | $38.61 | 47,800 | — | — |
| 2018-02-05 | $36.45 | $38.83 | 39,300 | — | — |
| 2018-02-02 | $37.55 | $40.00 | 46,600 | — | — |
| 2018-02-01 | $37.50 | $39.94 | 41,200 | — | — |
| 2018-01-31 | $37.45 | $39.89 | 43,600 | — | — |
| 2018-01-30 | $36.95 | $39.36 | 66,000 | — | — |
| 2018-01-29 | $37.35 | $39.78 | 33,500 | — | — |
| 2018-01-26 | $37.80 | $40.26 | 32,400 | — | — |
| 2018-01-25 | $37.85 | $40.32 | 55,500 | — | — |
| 2018-01-24 | $38.75 | $41.28 | 40,100 | — | — |
| 2018-01-23 | $39.20 | $41.76 | 36,100 | — | — |
| 2018-01-22 | $39.90 | $42.50 | 72,600 | — | — |
| 2018-01-19 | $41.35 | $44.05 | 43,200 | — | — |
| 2018-01-18 | $40.15 | $42.77 | 15,800 | — | — |
| 2018-01-17 | $40.50 | $43.14 | 39,300 | — | — |
| 2018-01-16 | $40.50 | $43.14 | 33,500 | — | — |
| 2018-01-12 | $40.95 | $43.62 | 20,400 | — | — |
| 2018-01-11 | $40.65 | $43.30 | 33,600 | — | — |
| 2018-01-10 | $39.60 | $42.18 | 31,000 | — | — |
| 2018-01-09 | $39.25 | $41.81 | 10,500 | — | — |
| 2018-01-08 | $38.75 | $41.28 | 19,100 | — | — |
| 2018-01-05 | $38.95 | $41.49 | 22,800 | — | — |
| 2018-01-04 | $39.00 | $41.54 | 25,400 | — | — |
| 2018-01-03 | $37.85 | $40.32 | 25,400 | — | — |
| 2018-01-02 | $37.65 | $40.10 | 24,400 | — | — |