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
- 2008-04-22 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 | $26.00 | $26.89 | 73,120 | — | — |
| 2018-12-28 | $26.60 | $27.51 | 46,430 | — | — |
| 2018-12-27 | $27.00 | $27.93 | 67,000 | — | — |
| 2018-12-26 | $26.90 | $27.82 | 65,220 | — | — |
| 2018-12-24 | $26.30 | $27.20 | 31,340 | — | — |
| 2018-12-21 | $27.10 | $28.03 | 80,660 | — | — |
| 2018-12-20 | $26.50 | $27.41 | 70,640 | — | — |
| 2018-12-19 | $27.50 | $28.44 | 37,120 | — | — |
| 2018-12-18 | $28.10 | $29.06 | 45,780 | — | — |
| 2018-12-17 | $28.50 | $29.48 | 55,920 | — | — |
| 2018-12-14 | $28.90 | $29.89 | 60,290 | — | — |
| 2018-12-13 | $29.60 | $30.62 | 37,320 | — | — |
| 2018-12-12 | $30.80 | $31.86 | 40,260 | — | — |
| 2018-12-11 | $30.70 | $31.75 | 37,010 | — | — |
| 2018-12-10 | $30.00 | $31.03 | 90,280 | — | — |
| 2018-12-07 | $30.70 | $31.75 | 41,600 | — | — |
| 2018-12-06 | $32.20 | $33.30 | 85,500 | — | — |
| 2018-12-04 | $32.20 | $33.30 | 64,220 | — | — |
| 2018-12-03 | $33.90 | $35.06 | 62,170 | — | — |
| 2018-11-30 | $33.20 | $34.34 | 60,400 | — | — |
| 2018-11-29 | $34.00 | $35.17 | 26,320 | — | — |
| 2018-11-28 | $34.40 | $35.58 | 57,950 | — | — |
| 2018-11-27 | $34.00 | $35.17 | 51,940 | — | — |
| 2018-11-26 | $34.90 | $36.10 | 36,380 | — | — |
| 2018-11-23 | $34.50 | $35.68 | 18,470 | — | — |
| 2018-11-21 | $35.70 | $36.92 | 39,160 | — | — |
| 2018-11-20 | $35.20 | $36.41 | 63,210 | — | — |
| 2018-11-19 | $37.80 | $39.10 | 61,820 | — | — |
| 2018-11-16 | $38.10 | $39.41 | 79,310 | — | — |
| 2018-11-15 | $39.50 | $40.86 | 45,100 | — | — |
| 2018-11-14 | $39.00 | $40.34 | 59,470 | — | — |
| 2018-11-13 | $40.50 | $41.89 | 85,910 | — | — |
| 2018-11-12 | $42.20 | $43.65 | 64,750 | — | — |
| 2018-11-09 | $42.80 | $44.27 | 84,490 | — | — |
| 2018-11-08 | $43.40 | $44.89 | 94,610 | — | — |
| 2018-11-07 | $42.30 | $43.75 | 111,220 | — | — |
| 2018-11-06 | $41.40 | $42.82 | 119,700 | — | — |
| 2018-11-05 | $40.10 | $41.48 | 62,450 | — | — |
| 2018-11-02 | $40.00 | $41.37 | 100,760 | — | — |
| 2018-11-01 | $40.70 | $42.10 | 148,670 | — | — |
| 2018-10-31 | $39.50 | $40.86 | 168,290 | — | — |
| 2018-10-30 | $39.00 | $40.34 | 217,850 | — | — |
| 2018-10-29 | $33.10 | $34.24 | 50,720 | — | — |
| 2018-10-26 | $33.10 | $34.24 | 74,490 | — | — |
| 2018-10-25 | $33.20 | $34.34 | 63,420 | — | — |
| 2018-10-24 | $32.50 | $33.62 | 71,030 | — | — |
| 2018-10-23 | $35.10 | $36.30 | 53,330 | — | — |
| 2018-10-22 | $36.40 | $37.65 | 61,230 | — | — |
| 2018-10-19 | $36.20 | $37.44 | 57,730 | — | — |
| 2018-10-18 | $35.70 | $36.92 | 53,930 | — | — |
| 2018-10-17 | $36.00 | $37.24 | 78,670 | — | — |
| 2018-10-16 | $34.80 | $35.99 | 29,230 | — | — |
| 2018-10-15 | $34.00 | $35.17 | 26,080 | — | — |
| 2018-10-12 | $34.20 | $35.37 | 34,330 | — | — |
| 2018-10-11 | $33.80 | $34.96 | 42,330 | — | — |
| 2018-10-10 | $33.80 | $34.96 | 47,660 | — | — |
| 2018-10-09 | $34.70 | $35.89 | 29,980 | — | — |
| 2018-10-08 | $36.00 | $37.24 | 30,270 | — | — |
| 2018-10-05 | $35.30 | $36.51 | 31,150 | — | — |
| 2018-10-04 | $35.80 | $37.03 | 40,360 | — | — |
| 2018-10-03 | $36.70 | $37.96 | 44,700 | — | — |
| 2018-10-02 | $35.20 | $36.41 | 40,720 | — | — |
| 2018-10-01 | $35.10 | $36.30 | 38,720 | — | — |
| 2018-09-28 | $35.90 | $37.13 | 39,380 | — | — |
| 2018-09-27 | $35.50 | $36.72 | 24,590 | — | — |
| 2018-09-26 | $36.10 | $37.34 | 43,100 | — | — |
| 2018-09-25 | $36.30 | $37.55 | 42,620 | — | — |
| 2018-09-24 | $35.80 | $37.03 | 69,330 | — | — |
| 2018-09-21 | $36.70 | $37.96 | 90,550 | — | — |
| 2018-09-20 | $36.20 | $37.44 | 79,550 | — | — |
| 2018-09-19 | $35.20 | $36.41 | 72,860 | — | — |
| 2018-09-18 | $34.20 | $35.37 | 57,290 | — | — |
| 2018-09-17 | $33.70 | $34.86 | 49,600 | — | — |
| 2018-09-14 | $33.20 | $34.34 | 30,630 | — | — |
| 2018-09-13 | $32.70 | $33.82 | 32,980 | — | — |
| 2018-09-12 | $33.60 | $34.75 | 31,440 | — | — |
| 2018-09-11 | $33.40 | $34.55 | 42,600 | — | — |
| 2018-09-10 | $33.50 | $34.65 | 35,300 | — | — |
| 2018-09-07 | $33.20 | $34.34 | 47,640 | — | — |
| 2018-09-06 | $33.60 | $34.75 | 59,080 | — | — |
| 2018-09-05 | $33.50 | $34.65 | 41,060 | — | — |
| 2018-09-04 | $33.20 | $34.34 | 68,430 | — | — |
| 2018-08-31 | $34.00 | $35.17 | 50,690 | — | — |
| 2018-08-30 | $34.40 | $35.58 | 38,200 | — | — |
| 2018-08-29 | $35.00 | $36.20 | 58,430 | — | — |
| 2018-08-28 | $34.30 | $35.48 | 58,140 | — | — |
| 2018-08-27 | $34.90 | $36.10 | 64,450 | — | — |
| 2018-08-24 | $34.00 | $35.17 | 49,700 | — | — |
| 2018-08-23 | $33.50 | $34.65 | 61,800 | — | — |
| 2018-08-22 | $33.80 | $34.96 | 80,690 | — | — |
| 2018-08-21 | $33.40 | $34.55 | 59,260 | — | — |
| 2018-08-20 | $33.20 | $34.34 | 42,430 | — | — |
| 2018-08-17 | $32.90 | $34.03 | 106,010 | — | — |
| 2018-08-16 | $32.50 | $33.62 | 65,380 | — | — |
| 2018-08-15 | $31.80 | $32.89 | 143,780 | — | — |
| 2018-08-14 | $32.90 | $34.03 | 93,400 | — | — |
| 2018-08-13 | $33.40 | $34.55 | 88,290 | — | — |
| 2018-08-10 | $35.10 | $36.30 | 59,130 | — | — |
| 2018-08-09 | $35.50 | $36.72 | 72,280 | — | — |
| 2018-08-08 | $35.40 | $36.61 | 117,800 | — | — |
| 2018-08-07 | $33.70 | $34.86 | 136,390 | — | — |
| 2018-08-06 | $34.80 | $35.99 | 167,830 | — | — |
| 2018-08-03 | $36.20 | $37.44 | 212,050 | — | — |
| 2018-08-02 | $32.60 | $33.72 | 578,610 | — | — |
| 2018-08-01 | $41.90 | $43.34 | 75,060 | — | — |
| 2018-07-31 | $42.70 | $44.17 | 151,870 | — | — |
| 2018-07-30 | $41.10 | $42.51 | 60,160 | — | — |
| 2018-07-27 | $41.50 | $42.92 | 42,060 | — | — |
| 2018-07-26 | $42.20 | $43.65 | 66,790 | — | — |
| 2018-07-25 | $41.10 | $42.51 | 44,060 | — | — |
| 2018-07-24 | $40.90 | $42.30 | 72,200 | — | — |
| 2018-07-23 | $40.30 | $41.68 | 18,560 | — | — |
| 2018-07-20 | $40.50 | $41.89 | 47,010 | — | — |
| 2018-07-19 | $41.10 | $42.51 | 41,940 | — | — |
| 2018-07-18 | $41.20 | $42.61 | 42,720 | — | — |
| 2018-07-17 | $40.60 | $41.99 | 40,620 | — | — |
| 2018-07-16 | $39.50 | $40.86 | 38,970 | — | — |
| 2018-07-13 | $40.00 | $41.37 | 28,480 | — | — |
| 2018-07-12 | $40.20 | $41.58 | 54,570 | — | — |
| 2018-07-11 | $39.90 | $41.27 | 84,180 | — | — |
| 2018-07-10 | $41.10 | $42.51 | 46,360 | — | — |
| 2018-07-09 | $41.90 | $43.34 | 45,680 | — | — |
| 2018-07-06 | $41.90 | $43.34 | 47,120 | — | — |
| 2018-07-05 | $41.00 | $42.41 | 96,690 | — | — |
| 2018-07-03 | $40.60 | $41.99 | 36,190 | — | — |
| 2018-07-02 | $41.20 | $42.61 | 60,940 | — | — |
| 2018-06-29 | $41.00 | $42.41 | 82,780 | — | — |
| 2018-06-28 | $41.90 | $43.34 | 106,740 | — | — |
| 2018-06-27 | $42.80 | $44.27 | 107,530 | — | — |
| 2018-06-26 | $43.10 | $44.58 | 62,770 | — | — |
| 2018-06-25 | $43.00 | $44.48 | 82,550 | — | — |
| 2018-06-22 | $45.50 | $47.06 | 118,920 | — | — |
| 2018-06-21 | $44.30 | $45.82 | 57,200 | — | — |
| 2018-06-20 | $45.10 | $46.65 | 43,300 | — | — |
| 2018-06-19 | $45.20 | $46.75 | 104,710 | — | — |
| 2018-06-18 | $45.80 | $47.37 | 48,070 | — | — |
| 2018-06-15 | $45.50 | $47.06 | 83,310 | — | — |
| 2018-06-14 | $46.20 | $47.79 | 111,100 | — | — |
| 2018-06-13 | $47.10 | $48.72 | 49,300 | — | — |
| 2018-06-12 | $47.10 | $48.72 | 61,620 | — | — |
| 2018-06-11 | $47.60 | $49.23 | 71,680 | — | — |
| 2018-06-08 | $46.90 | $48.51 | 81,150 | — | — |
| 2018-06-07 | $46.50 | $48.10 | 95,790 | — | — |
| 2018-06-06 | $46.30 | $47.89 | 129,700 | — | — |
| 2018-06-05 | $46.90 | $48.51 | 93,350 | — | — |
| 2018-06-04 | $44.10 | $45.61 | 84,560 | — | — |
| 2018-06-01 | $45.60 | $47.16 | 89,880 | — | — |
| 2018-05-31 | $44.80 | $46.34 | 162,890 | — | — |
| 2018-05-30 | $45.90 | $47.47 | 109,460 | — | — |
| 2018-05-29 | $45.70 | $47.27 | 96,600 | — | — |
| 2018-05-25 | $46.90 | $48.51 | 93,340 | — | — |
| 2018-05-24 | $47.60 | $49.23 | 153,710 | — | — |
| 2018-05-23 | $48.10 | $49.75 | 79,600 | — | — |
| 2018-05-22 | $48.40 | $50.06 | 64,670 | — | — |
| 2018-05-21 | $49.70 | $51.41 | 109,440 | — | — |
| 2018-05-18 | $48.80 | $50.47 | 153,880 | — | — |
| 2018-05-17 | $49.90 | $51.61 | 275,500 | — | — |
| 2018-05-16 | $50.50 | $52.23 | 340,650 | — | — |
| 2018-05-15 | $46.50 | $48.10 | 220,580 | — | — |
| 2018-05-14 | $43.30 | $44.79 | 315,370 | — | — |
| 2018-05-11 | $41.20 | $42.61 | 181,280 | — | — |
| 2018-05-10 | $40.90 | $42.30 | 281,450 | — | — |
| 2018-05-09 | $39.60 | $40.96 | 219,690 | — | — |
| 2018-05-08 | $40.50 | $41.89 | 166,370 | — | — |
| 2018-05-07 | $43.00 | $44.48 | 79,100 | — | — |
| 2018-05-04 | $42.90 | $44.37 | 130,030 | — | — |
| 2018-05-03 | $43.50 | $44.99 | 119,620 | — | — |
| 2018-05-02 | $44.00 | $45.51 | 259,000 | — | — |
| 2018-05-01 | $44.50 | $46.03 | 240,230 | — | — |
| 2018-04-30 | $45.30 | $46.85 | 115,580 | — | — |
| 2018-04-27 | $46.10 | $47.68 | 136,980 | — | — |
| 2018-04-26 | $48.50 | $50.16 | 279,240 | — | — |
| 2018-04-25 | $47.10 | $48.72 | 562,420 | — | — |
| 2018-04-24 | $39.50 | $40.86 | 196,860 | — | — |
| 2018-04-23 | $41.50 | $42.92 | 83,640 | — | — |
| 2018-04-20 | $41.50 | $42.92 | 42,180 | — | — |
| 2018-04-19 | $42.40 | $43.85 | 38,850 | — | — |
| 2018-04-18 | $43.00 | $44.48 | 81,090 | — | — |
| 2018-04-17 | $41.10 | $42.51 | 41,010 | — | — |
| 2018-04-16 | $39.80 | $41.17 | 43,540 | — | — |
| 2018-04-13 | $40.30 | $41.68 | 53,480 | — | — |
| 2018-04-12 | $40.10 | $41.48 | 81,710 | — | — |
| 2018-04-11 | $38.30 | $39.61 | 36,760 | — | — |
| 2018-04-10 | $38.50 | $39.82 | 76,740 | — | — |
| 2018-04-09 | $37.30 | $38.58 | 63,360 | — | — |
| 2018-04-06 | $37.10 | $38.37 | 61,680 | — | — |
| 2018-04-05 | $38.20 | $39.51 | 70,590 | — | — |
| 2018-04-04 | $35.80 | $37.03 | 57,880 | — | — |
| 2018-04-03 | $35.30 | $36.51 | 62,100 | — | — |
| 2018-04-02 | $34.70 | $35.89 | 56,900 | — | — |
| 2018-03-29 | $36.40 | $37.65 | 85,170 | — | — |
| 2018-03-28 | $35.00 | $36.20 | 72,330 | — | — |
| 2018-03-27 | $36.90 | $38.17 | 72,360 | — | — |
| 2018-03-26 | $37.70 | $38.99 | 87,170 | — | — |
| 2018-03-23 | $36.50 | $37.75 | 70,900 | — | — |
| 2018-03-22 | $36.10 | $37.34 | 66,130 | — | — |
| 2018-03-21 | $37.90 | $39.20 | 53,730 | — | — |
| 2018-03-20 | $36.70 | $37.96 | 55,040 | — | — |
| 2018-03-19 | $37.00 | $38.27 | 51,090 | — | — |
| 2018-03-16 | $37.40 | $38.68 | 118,150 | — | — |
| 2018-03-15 | $38.40 | $39.72 | 39,060 | — | — |
| 2018-03-14 | $38.30 | $39.61 | 43,610 | — | — |
| 2018-03-13 | $38.10 | $39.41 | 85,820 | — | — |
| 2018-03-12 | $39.00 | $40.34 | 78,480 | — | — |
| 2018-03-09 | $40.10 | $41.48 | 219,440 | — | — |
| 2018-03-08 | $39.00 | $40.34 | 102,640 | — | — |
| 2018-03-07 | $40.70 | $42.10 | 108,880 | — | — |
| 2018-03-06 | $40.40 | $41.79 | 138,900 | — | — |
| 2018-03-05 | $39.80 | $41.17 | 255,770 | — | — |
| 2018-03-02 | $35.60 | $36.82 | 95,790 | — | — |
| 2018-03-01 | $35.30 | $36.51 | 142,250 | — | — |
| 2018-02-28 | $33.10 | $34.24 | 131,570 | — | — |
| 2018-02-27 | $33.90 | $35.06 | 272,770 | — | — |
| 2018-02-26 | $38.00 | $39.30 | 114,030 | — | — |
| 2018-02-23 | $38.80 | $40.13 | 60,090 | — | — |
| 2018-02-22 | $38.60 | $39.92 | 56,990 | — | — |
| 2018-02-21 | $38.00 | $39.30 | 119,880 | — | — |
| 2018-02-20 | $37.20 | $38.48 | 103,200 | — | — |
| 2018-02-16 | $35.90 | $37.13 | 59,510 | — | — |
| 2018-02-15 | $35.40 | $36.61 | 60,350 | — | — |
| 2018-02-14 | $34.60 | $35.79 | 64,260 | — | — |
| 2018-02-13 | $34.10 | $35.27 | 49,310 | — | — |
| 2018-02-12 | $34.80 | $35.99 | 74,120 | — | — |
| 2018-02-09 | $33.60 | $34.75 | 174,350 | — | — |
| 2018-02-08 | $33.00 | $34.13 | 119,220 | — | — |
| 2018-02-07 | $35.40 | $36.61 | 88,720 | — | — |
| 2018-02-06 | $34.10 | $35.27 | 104,210 | — | — |
| 2018-02-05 | $33.40 | $34.55 | 110,610 | — | — |
| 2018-02-02 | $34.50 | $35.68 | 146,910 | — | — |
| 2018-02-01 | $36.90 | $38.17 | 142,560 | — | — |
| 2018-01-31 | $38.90 | $40.23 | 65,040 | — | — |
| 2018-01-30 | $39.90 | $41.27 | 126,920 | — | — |
| 2018-01-29 | $40.10 | $41.48 | 77,770 | — | — |
| 2018-01-26 | $42.00 | $43.44 | 60,710 | — | — |
| 2018-01-25 | $41.40 | $42.82 | 65,820 | — | — |
| 2018-01-24 | $41.60 | $43.03 | 90,830 | — | — |
| 2018-01-23 | $43.30 | $44.79 | 86,760 | — | — |
| 2018-01-22 | $41.90 | $43.34 | 59,090 | — | — |
| 2018-01-19 | $42.00 | $43.44 | 62,060 | — | — |
| 2018-01-18 | $40.90 | $42.30 | 67,090 | — | — |
| 2018-01-17 | $41.60 | $43.03 | 117,500 | — | — |
| 2018-01-16 | $40.30 | $41.68 | 160,130 | — | — |
| 2018-01-12 | $43.20 | $44.68 | 91,320 | — | — |
| 2018-01-11 | $44.30 | $45.82 | 146,300 | — | — |
| 2018-01-10 | $41.80 | $43.23 | 104,380 | — | — |
| 2018-01-09 | $42.20 | $43.65 | 174,980 | — | — |
| 2018-01-08 | $43.60 | $45.10 | 130,780 | — | — |
| 2018-01-05 | $46.00 | $47.58 | 77,390 | — | — |
| 2018-01-04 | $47.10 | $48.72 | 65,740 | — | — |
| 2018-01-03 | $46.30 | $47.89 | 99,990 | — | — |
| 2018-01-02 | $46.70 | $48.30 | 305,080 | — | — |