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
- 2000-11-21 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 | $41.50 | $41.50 | 75,790 | — | — |
| 2018-12-28 | $40.00 | $40.00 | 95,470 | — | — |
| 2018-12-27 | $38.50 | $38.50 | 30,780 | — | — |
| 2018-12-26 | $37.30 | $37.30 | 49,540 | — | — |
| 2018-12-24 | $36.50 | $36.50 | 34,370 | — | — |
| 2018-12-21 | $37.00 | $37.00 | 61,400 | — | — |
| 2018-12-20 | $37.00 | $37.00 | 36,550 | — | — |
| 2018-12-19 | $35.60 | $35.60 | 39,010 | — | — |
| 2018-12-18 | $36.60 | $36.60 | 21,450 | — | — |
| 2018-12-17 | $36.00 | $36.00 | 51,750 | — | — |
| 2018-12-14 | $37.10 | $37.10 | 34,760 | — | — |
| 2018-12-13 | $37.60 | $37.60 | 31,350 | — | — |
| 2018-12-12 | $37.50 | $37.50 | 43,480 | — | — |
| 2018-12-11 | $38.60 | $38.60 | 123,900 | — | — |
| 2018-12-10 | $37.60 | $37.60 | 36,500 | — | — |
| 2018-12-07 | $37.30 | $37.30 | 50,660 | — | — |
| 2018-12-06 | $39.00 | $39.00 | 87,750 | — | — |
| 2018-12-04 | $37.20 | $37.20 | 98,450 | — | — |
| 2018-12-03 | $38.60 | $38.60 | 142,680 | — | — |
| 2018-11-30 | $37.20 | $37.20 | 35,210 | — | — |
| 2018-11-29 | $38.60 | $38.60 | 36,200 | — | — |
| 2018-11-28 | $38.20 | $38.20 | 26,070 | — | — |
| 2018-11-27 | $37.20 | $37.20 | 11,470 | — | — |
| 2018-11-26 | $37.30 | $37.30 | 27,960 | — | — |
| 2018-11-23 | $35.70 | $35.70 | 12,970 | — | — |
| 2018-11-21 | $35.90 | $35.90 | 18,820 | — | — |
| 2018-11-20 | $35.60 | $35.60 | 28,390 | — | — |
| 2018-11-19 | $36.80 | $36.80 | 35,710 | — | — |
| 2018-11-16 | $37.50 | $37.50 | 22,290 | — | — |
| 2018-11-15 | $37.90 | $37.90 | 23,630 | — | — |
| 2018-11-14 | $37.80 | $37.80 | 44,400 | — | — |
| 2018-11-13 | $39.20 | $39.20 | 29,640 | — | — |
| 2018-11-12 | $38.40 | $38.40 | 67,330 | — | — |
| 2018-11-09 | $40.50 | $40.50 | 63,910 | — | — |
| 2018-11-08 | $40.00 | $40.00 | 85,530 | — | — |
| 2018-11-07 | $37.00 | $37.00 | 117,410 | — | — |
| 2018-11-06 | $38.30 | $38.30 | 67,240 | — | — |
| 2018-11-05 | $37.60 | $37.60 | 21,840 | — | — |
| 2018-11-02 | $37.50 | $37.50 | 43,690 | — | — |
| 2018-11-01 | $38.00 | $38.00 | 40,310 | — | — |
| 2018-10-31 | $35.30 | $35.30 | 24,270 | — | — |
| 2018-10-30 | $34.50 | $34.50 | 11,600 | — | — |
| 2018-10-29 | $34.10 | $34.10 | 24,320 | — | — |
| 2018-10-26 | $34.40 | $34.40 | 51,210 | — | — |
| 2018-10-25 | $35.50 | $35.50 | 29,370 | — | — |
| 2018-10-24 | $34.10 | $34.10 | 31,940 | — | — |
| 2018-10-23 | $34.80 | $34.80 | 26,020 | — | — |
| 2018-10-22 | $35.00 | $35.00 | 30,300 | — | — |
| 2018-10-19 | $35.40 | $35.40 | 32,730 | — | — |
| 2018-10-18 | $36.20 | $36.20 | 44,540 | — | — |
| 2018-10-17 | $38.10 | $38.10 | 26,860 | — | — |
| 2018-10-16 | $37.50 | $37.50 | 25,130 | — | — |
| 2018-10-15 | $35.70 | $35.70 | 22,840 | — | — |
| 2018-10-12 | $35.50 | $35.50 | 45,240 | — | — |
| 2018-10-11 | $33.70 | $33.70 | 68,120 | — | — |
| 2018-10-10 | $32.90 | $32.90 | 79,300 | — | — |
| 2018-10-09 | $35.20 | $35.20 | 23,750 | — | — |
| 2018-10-08 | $35.30 | $35.30 | 51,250 | — | — |
| 2018-10-05 | $36.70 | $36.70 | 43,060 | — | — |
| 2018-10-04 | $38.00 | $38.00 | 103,290 | — | — |
| 2018-10-03 | $38.80 | $38.80 | 36,670 | — | — |
| 2018-10-02 | $39.00 | $39.00 | 33,690 | — | — |
| 2018-10-01 | $39.60 | $39.60 | 72,090 | — | — |
| 2018-09-28 | $38.50 | $38.50 | 35,490 | — | — |
| 2018-09-27 | $39.80 | $39.80 | 127,030 | — | — |
| 2018-09-26 | $38.70 | $38.70 | 45,360 | — | — |
| 2018-09-25 | $39.70 | $39.70 | 64,430 | — | — |
| 2018-09-24 | $40.10 | $40.10 | 86,350 | — | — |
| 2018-09-21 | $40.90 | $40.90 | 87,580 | — | — |
| 2018-09-20 | $39.60 | $39.60 | 51,000 | — | — |
| 2018-09-19 | $39.60 | $39.60 | 68,090 | — | — |
| 2018-09-18 | $40.50 | $40.50 | 266,130 | — | — |
| 2018-09-17 | $43.50 | $43.50 | 184,200 | — | — |
| 2018-09-14 | $42.20 | $42.20 | 137,700 | — | — |
| 2018-09-13 | $42.20 | $42.20 | 153,250 | — | — |
| 2018-09-12 | $40.30 | $40.30 | 149,290 | — | — |
| 2018-09-11 | $39.60 | $39.60 | 82,000 | — | — |
| 2018-09-10 | $38.60 | $38.60 | 149,020 | — | — |
| 2018-09-07 | $38.00 | $38.00 | 228,250 | — | — |
| 2018-09-06 | $36.80 | $36.80 | 650,260 | — | — |
| 2018-09-05 | $32.80 | $32.80 | 61,710 | — | — |
| 2018-09-04 | $31.40 | $31.40 | 77,660 | — | — |
| 2018-08-31 | $31.30 | $31.30 | 120,750 | — | — |
| 2018-08-30 | $32.20 | $32.20 | 66,690 | — | — |
| 2018-08-29 | $33.10 | $33.10 | 82,090 | — | — |
| 2018-08-28 | $31.90 | $31.90 | 82,150 | — | — |
| 2018-08-27 | $32.40 | $32.40 | 101,060 | — | — |
| 2018-08-24 | $30.60 | $30.60 | 86,910 | — | — |
| 2018-08-23 | $30.90 | $30.90 | 181,580 | — | — |
| 2018-08-22 | $29.10 | $29.10 | 92,700 | — | — |
| 2018-08-21 | $26.20 | $26.20 | 71,670 | — | — |
| 2018-08-20 | $26.70 | $26.70 | 112,200 | — | — |
| 2018-08-17 | $25.20 | $25.20 | 75,480 | — | — |
| 2018-08-16 | $25.90 | $25.90 | 101,020 | — | — |
| 2018-08-15 | $23.70 | $23.70 | 61,350 | — | — |
| 2018-08-14 | $24.90 | $24.90 | 61,000 | — | — |
| 2018-08-13 | $26.00 | $26.00 | 94,920 | — | — |
| 2018-08-10 | $27.60 | $27.60 | 68,120 | — | — |
| 2018-08-09 | $24.20 | $24.20 | 87,630 | — | — |
| 2018-08-08 | $21.40 | $21.40 | 55,000 | — | — |
| 2018-08-07 | $20.50 | $20.50 | 17,010 | — | — |
| 2018-08-06 | $19.50 | $19.50 | 8,010 | — | — |
| 2018-08-03 | $19.40 | $19.40 | 10,710 | — | — |
| 2018-08-02 | $19.00 | $19.00 | 7,560 | — | — |
| 2018-08-01 | $19.00 | $19.00 | 4,000 | — | — |
| 2018-07-31 | $18.80 | $18.80 | 13,500 | — | — |
| 2018-07-30 | $18.00 | $18.00 | 13,670 | — | — |
| 2018-07-27 | $18.50 | $18.50 | 15,660 | — | — |
| 2018-07-26 | $19.00 | $19.00 | 18,560 | — | — |
| 2018-07-25 | $18.90 | $18.90 | 4,950 | — | — |
| 2018-07-24 | $19.20 | $19.20 | 12,350 | — | — |
| 2018-07-23 | $19.70 | $19.70 | 6,670 | — | — |
| 2018-07-20 | $19.80 | $19.80 | 10,740 | — | — |
| 2018-07-19 | $19.30 | $19.30 | 3,580 | — | — |
| 2018-07-18 | $19.40 | $19.40 | 62,470 | — | — |
| 2018-07-17 | $19.50 | $19.50 | 4,050 | — | — |
| 2018-07-16 | $19.60 | $19.60 | 2,680 | — | — |
| 2018-07-13 | $19.50 | $19.50 | 3,780 | — | — |
| 2018-07-12 | $19.60 | $19.60 | 5,350 | — | — |
| 2018-07-11 | $19.60 | $19.60 | 8,560 | — | — |
| 2018-07-10 | $19.20 | $19.20 | 11,820 | — | — |
| 2018-07-09 | $19.60 | $19.60 | 7,430 | — | — |
| 2018-07-06 | $19.90 | $19.90 | 6,470 | — | — |
| 2018-07-05 | $19.80 | $19.80 | 8,360 | — | — |
| 2018-07-03 | $19.40 | $19.40 | 4,250 | — | — |
| 2018-07-02 | $19.50 | $19.50 | 14,590 | — | — |
| 2018-06-29 | $20.10 | $20.10 | 7,090 | — | — |
| 2018-06-28 | $20.00 | $20.00 | 3,730 | — | — |
| 2018-06-27 | $20.00 | $20.00 | 13,910 | — | — |
| 2018-06-26 | $20.40 | $20.40 | 6,890 | — | — |
| 2018-06-25 | $20.40 | $20.40 | 15,110 | — | — |
| 2018-06-22 | $20.80 | $20.80 | 32,160 | — | — |
| 2018-06-21 | $21.30 | $21.30 | 8,890 | — | — |
| 2018-06-20 | $20.60 | $20.60 | 13,440 | — | — |
| 2018-06-19 | $20.80 | $20.80 | 14,750 | — | — |
| 2018-06-18 | $20.50 | $20.50 | 10,830 | — | — |
| 2018-06-15 | $20.50 | $20.50 | 13,600 | — | — |
| 2018-06-14 | $20.40 | $20.40 | 6,950 | — | — |
| 2018-06-13 | $20.20 | $20.20 | 16,150 | — | — |
| 2018-06-12 | $20.10 | $20.10 | 14,330 | — | — |
| 2018-06-11 | $20.00 | $20.00 | 12,990 | — | — |
| 2018-06-08 | $19.50 | $19.50 | 12,370 | — | — |
| 2018-06-07 | $19.80 | $19.80 | 23,870 | — | — |
| 2018-06-06 | $20.00 | $20.00 | 30,040 | — | — |
| 2018-06-05 | $19.30 | $19.30 | 22,160 | — | — |
| 2018-06-04 | $18.50 | $18.50 | 32,010 | — | — |
| 2018-06-01 | $18.10 | $18.10 | 10,690 | — | — |
| 2018-05-31 | $18.30 | $18.30 | 2,510 | — | — |
| 2018-05-30 | $18.30 | $18.30 | 4,890 | — | — |
| 2018-05-29 | $18.30 | $18.30 | 6,870 | — | — |
| 2018-05-25 | $18.60 | $18.60 | 17,380 | — | — |
| 2018-05-24 | $18.50 | $18.50 | 9,370 | — | — |
| 2018-05-23 | $18.40 | $18.40 | 10,040 | — | — |
| 2018-05-22 | $18.30 | $18.30 | 13,260 | — | — |
| 2018-05-21 | $18.10 | $18.10 | 13,650 | — | — |
| 2018-05-18 | $18.10 | $18.10 | 15,510 | — | — |
| 2018-05-17 | $18.10 | $18.10 | 12,720 | — | — |
| 2018-05-16 | $18.00 | $18.00 | 20,320 | — | — |
| 2018-05-15 | $17.30 | $17.30 | 41,230 | — | — |
| 2018-05-14 | $17.80 | $17.80 | 44,390 | — | — |
| 2018-05-11 | $18.50 | $18.50 | 41,540 | — | — |
| 2018-05-10 | $20.40 | $20.40 | 6,020 | — | — |
| 2018-05-09 | $19.90 | $19.90 | 41,070 | — | — |
| 2018-05-08 | $20.90 | $20.90 | 23,540 | — | — |
| 2018-05-07 | $21.00 | $21.00 | 10,130 | — | — |
| 2018-05-04 | $21.30 | $21.30 | 10,500 | — | — |
| 2018-05-03 | $21.40 | $21.40 | 5,260 | — | — |
| 2018-05-02 | $21.90 | $21.90 | 10,160 | — | — |
| 2018-05-01 | $22.00 | $22.00 | 6,640 | — | — |
| 2018-04-30 | $21.40 | $21.40 | 8,660 | — | — |
| 2018-04-27 | $21.70 | $21.70 | 18,580 | — | — |
| 2018-04-26 | $21.40 | $21.40 | 6,700 | — | — |
| 2018-04-25 | $20.80 | $20.80 | 10,290 | — | — |
| 2018-04-24 | $20.90 | $20.90 | 9,550 | — | — |
| 2018-04-23 | $21.50 | $21.50 | 16,710 | — | — |
| 2018-04-20 | $21.20 | $21.20 | 9,790 | — | — |
| 2018-04-19 | $20.00 | $20.00 | 21,370 | — | — |
| 2018-04-18 | $20.90 | $20.90 | 9,320 | — | — |
| 2018-04-17 | $20.90 | $20.90 | 11,720 | — | — |
| 2018-04-16 | $21.00 | $21.00 | 23,670 | — | — |
| 2018-04-13 | $21.50 | $21.50 | 26,330 | — | — |
| 2018-04-12 | $21.50 | $21.50 | 26,110 | — | — |
| 2018-04-11 | $21.00 | $21.00 | 47,890 | — | — |
| 2018-04-10 | $20.40 | $20.40 | 67,750 | — | — |
| 2018-04-09 | $21.00 | $21.00 | 225,680 | — | — |
| 2018-04-06 | $17.40 | $17.40 | 3,480 | — | — |
| 2018-04-05 | $17.20 | $17.20 | 7,390 | — | — |
| 2018-04-04 | $17.50 | $17.50 | 5,170 | — | — |
| 2018-04-03 | $17.40 | $17.40 | 11,090 | — | — |
| 2018-04-02 | $17.20 | $17.20 | 18,400 | — | — |
| 2018-03-29 | $17.80 | $17.80 | 13,990 | — | — |
| 2018-03-28 | $18.00 | $18.00 | 34,690 | — | — |
| 2018-03-27 | $19.40 | $19.40 | 6,610 | — | — |
| 2018-03-26 | $19.30 | $19.30 | 9,350 | — | — |
| 2018-03-23 | $19.20 | $19.20 | 15,540 | — | — |
| 2018-03-22 | $19.40 | $19.40 | 19,250 | — | — |
| 2018-03-21 | $18.70 | $18.70 | 11,410 | — | — |
| 2018-03-20 | $19.30 | $19.30 | 41,500 | — | — |
| 2018-03-19 | $18.30 | $18.30 | 28,890 | — | — |
| 2018-03-16 | $18.20 | $18.20 | 59,360 | — | — |
| 2018-03-15 | $19.60 | $19.60 | 28,630 | — | — |
| 2018-03-14 | $20.00 | $20.00 | 41,870 | — | — |
| 2018-03-13 | $20.60 | $20.60 | 52,000 | — | — |
| 2018-03-12 | $22.00 | $22.00 | 38,740 | — | — |
| 2018-03-09 | $22.50 | $22.50 | 76,360 | — | — |
| 2018-03-08 | $20.60 | $20.60 | 47,440 | — | — |
| 2018-03-07 | $19.40 | $19.40 | 24,330 | — | — |
| 2018-03-06 | $19.00 | $19.00 | 32,710 | — | — |
| 2018-03-05 | $19.20 | $19.20 | 8,740 | — | — |
| 2018-03-02 | $18.90 | $18.90 | 4,700 | — | — |
| 2018-03-01 | $18.30 | $18.30 | 8,770 | — | — |
| 2018-02-28 | $18.70 | $18.70 | 28,900 | — | — |
| 2018-02-27 | $19.80 | $19.80 | 6,170 | — | — |
| 2018-02-26 | $19.40 | $19.40 | 9,140 | — | — |
| 2018-02-23 | $19.50 | $19.50 | 9,910 | — | — |
| 2018-02-22 | $19.70 | $19.70 | 2,780 | — | — |
| 2018-02-21 | $19.70 | $19.70 | 7,230 | — | — |
| 2018-02-20 | $19.70 | $19.70 | 12,490 | — | — |
| 2018-02-16 | $19.80 | $19.80 | 16,910 | — | — |
| 2018-02-15 | $19.30 | $19.30 | 6,100 | — | — |
| 2018-02-14 | $18.60 | $18.60 | 13,120 | — | — |
| 2018-02-13 | $18.40 | $18.40 | 12,650 | — | — |
| 2018-02-12 | $18.40 | $18.40 | 10,860 | — | — |
| 2018-02-09 | $18.30 | $18.30 | 34,070 | — | — |
| 2018-02-08 | $19.10 | $19.10 | 17,970 | — | — |
| 2018-02-07 | $19.20 | $19.20 | 9,350 | — | — |
| 2018-02-06 | $19.10 | $19.10 | 19,770 | — | — |
| 2018-02-05 | $19.20 | $19.20 | 33,190 | — | — |
| 2018-02-02 | $20.10 | $20.10 | 24,690 | — | — |
| 2018-02-01 | $21.40 | $21.40 | 22,380 | — | — |
| 2018-01-31 | $21.40 | $21.40 | 16,450 | — | — |
| 2018-01-30 | $21.60 | $21.60 | 34,950 | — | — |
| 2018-01-29 | $21.20 | $21.20 | 145,100 | — | — |
| 2018-01-26 | $20.30 | $20.30 | 41,630 | — | — |
| 2018-01-25 | $18.60 | $18.60 | 35,230 | — | — |
| 2018-01-24 | $17.30 | $17.30 | 29,530 | — | — |
| 2018-01-23 | $18.20 | $18.20 | 48,180 | — | — |
| 2018-01-22 | $18.90 | $18.90 | 60,910 | — | — |
| 2018-01-19 | $16.60 | $16.60 | 13,320 | — | — |
| 2018-01-18 | $16.70 | $16.70 | 8,960 | — | — |
| 2018-01-17 | $16.70 | $16.70 | 7,050 | — | — |
| 2018-01-16 | $16.80 | $16.80 | 13,320 | — | — |
| 2018-01-12 | $17.10 | $17.10 | 10,530 | — | — |
| 2018-01-11 | $16.90 | $16.90 | 11,110 | — | — |
| 2018-01-10 | $16.20 | $16.20 | 16,340 | — | — |
| 2018-01-09 | $16.30 | $16.30 | 19,800 | — | — |
| 2018-01-08 | $17.30 | $17.30 | 26,510 | — | — |
| 2018-01-05 | $16.00 | $16.00 | 9,360 | — | — |
| 2018-01-04 | $16.00 | $16.00 | 14,310 | — | — |
| 2018-01-03 | $16.00 | $16.00 | 17,630 | — | — |
| 2018-01-02 | $16.50 | $16.50 | 9,160 | — | — |