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
- 2006-10-19 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 | $23.64 | $26.29 | 71,200 | — | — |
| 2018-12-28 | $23.52 | $26.15 | 92,300 | — | — |
| 2018-12-27 | $23.25 | $25.85 | 127,200 | — | — |
| 2018-12-26 | $22.78 | $25.33 | 84,600 | — | — |
| 2018-12-24 | $22.01 | $24.47 | 49,400 | — | — |
| 2018-12-21 | $22.28 | $24.77 | 460,300 | — | — |
| 2018-12-20 | $22.68 | $25.22 | 126,500 | — | — |
| 2018-12-19 | $23.56 | $26.20 | 112,500 | — | — |
| 2018-12-18 | $24.11 | $26.81 | 111,600 | — | — |
| 2018-12-17 | $24.29 | $27.01 | 114,600 | — | — |
| 2018-12-14 | $24.91 | $27.70 | 112,400 | — | — |
| 2018-12-13 | $26.25 | $29.19 | 94,800 | — | — |
| 2018-12-12 | $26.25 | $29.19 | 152,200 | — | — |
| 2018-12-11 | $26.14 | $29.07 | 103,100 | — | — |
| 2018-12-10 | $26.03 | $28.94 | 133,000 | — | — |
| 2018-12-07 | $25.64 | $28.51 | 157,600 | — | — |
| 2018-12-06 | $26.01 | $28.92 | 183,100 | — | — |
| 2018-12-04 | $26.60 | $29.58 | 184,800 | — | — |
| 2018-12-03 | $26.97 | $29.99 | 216,000 | — | — |
| 2018-11-30 | $27.89 | $31.01 | 72,400 | — | — |
| 2018-11-29 | $28.08 | $31.22 | 53,700 | — | — |
| 2018-11-28 | $28.36 | $31.53 | 392,800 | — | — |
| 2018-11-27 | $27.14 | $30.18 | 94,400 | — | — |
| 2018-11-26 | $28.12 | $31.27 | 136,500 | — | — |
| 2018-11-23 | $27.64 | $30.73 | 28,700 | — | — |
| 2018-11-21 | $27.33 | $30.39 | 75,100 | — | — |
| 2018-11-20 | $27.24 | $30.29 | 121,000 | — | — |
| 2018-11-19 | $27.44 | $30.51 | 121,800 | — | — |
| 2018-11-16 | $27.58 | $30.59 | 121,400 | — | — |
| 2018-11-15 | $27.04 | $29.99 | 151,600 | — | — |
| 2018-11-14 | $26.05 | $28.89 | 145,800 | — | — |
| 2018-11-13 | $26.47 | $29.36 | 89,500 | — | — |
| 2018-11-12 | $26.84 | $29.77 | 109,700 | — | — |
| 2018-11-09 | $26.93 | $29.87 | 69,100 | — | — |
| 2018-11-08 | $27.64 | $30.66 | 140,300 | — | — |
| 2018-11-07 | $27.55 | $30.56 | 104,500 | — | — |
| 2018-11-06 | $28.17 | $31.24 | 102,700 | — | — |
| 2018-11-05 | $27.74 | $30.77 | 130,500 | — | — |
| 2018-11-02 | $27.17 | $30.13 | 160,900 | — | — |
| 2018-11-01 | $26.95 | $29.89 | 208,000 | — | — |
| 2018-10-31 | $26.70 | $29.61 | 146,600 | — | — |
| 2018-10-30 | $28.00 | $31.05 | 100,400 | — | — |
| 2018-10-29 | $28.08 | $31.14 | 77,100 | — | — |
| 2018-10-26 | $27.99 | $31.04 | 98,100 | — | — |
| 2018-10-25 | $28.35 | $31.44 | 106,300 | — | — |
| 2018-10-24 | $27.74 | $30.77 | 85,100 | — | — |
| 2018-10-23 | $27.92 | $30.97 | 80,600 | — | — |
| 2018-10-22 | $28.06 | $31.12 | 59,600 | — | — |
| 2018-10-19 | $28.05 | $31.11 | 110,300 | — | — |
| 2018-10-18 | $28.16 | $31.23 | 98,700 | — | — |
| 2018-10-17 | $28.78 | $31.92 | 62,500 | — | — |
| 2018-10-16 | $28.80 | $31.94 | 85,400 | — | — |
| 2018-10-15 | $28.14 | $31.21 | 86,600 | — | — |
| 2018-10-12 | $28.22 | $31.30 | 222,200 | — | — |
| 2018-10-11 | $27.93 | $30.98 | 335,400 | — | — |
| 2018-10-10 | $27.31 | $30.29 | 294,400 | — | — |
| 2018-10-09 | $26.64 | $29.55 | 282,700 | — | — |
| 2018-10-08 | $28.41 | $31.51 | 488,000 | — | — |
| 2018-10-05 | $28.53 | $31.64 | 1,328,300 | — | — |
| 2018-10-04 | $35.97 | $39.89 | 112,500 | — | — |
| 2018-10-03 | $36.64 | $40.64 | 134,700 | — | — |
| 2018-10-02 | $36.70 | $40.70 | 103,500 | — | — |
| 2018-10-01 | $37.23 | $41.29 | 123,100 | — | — |
| 2018-09-28 | $38.74 | $42.97 | 135,800 | — | — |
| 2018-09-27 | $37.47 | $41.56 | 120,700 | — | — |
| 2018-09-26 | $35.74 | $39.64 | 71,000 | — | — |
| 2018-09-25 | $35.42 | $39.28 | 76,400 | — | — |
| 2018-09-24 | $34.51 | $38.27 | 99,400 | — | — |
| 2018-09-21 | $34.56 | $38.33 | 290,700 | — | — |
| 2018-09-20 | $34.30 | $38.04 | 70,900 | — | — |
| 2018-09-19 | $35.10 | $38.93 | 112,500 | — | — |
| 2018-09-18 | $34.73 | $38.52 | 60,500 | — | — |
| 2018-09-17 | $34.02 | $37.73 | 76,800 | — | — |
| 2018-09-14 | $34.69 | $38.47 | 93,500 | — | — |
| 2018-09-13 | $34.78 | $38.57 | 57,900 | — | — |
| 2018-09-12 | $34.44 | $38.20 | 70,800 | — | — |
| 2018-09-11 | $34.14 | $37.86 | 126,100 | — | — |
| 2018-09-10 | $34.59 | $38.36 | 88,200 | — | — |
| 2018-09-07 | $34.96 | $38.77 | 105,600 | — | — |
| 2018-09-06 | $35.17 | $39.01 | 155,400 | — | — |
| 2018-09-05 | $35.28 | $39.13 | 150,900 | — | — |
| 2018-09-04 | $36.81 | $40.83 | 74,200 | — | — |
| 2018-08-31 | $37.51 | $41.60 | 93,300 | — | — |
| 2018-08-30 | $36.12 | $40.06 | 68,700 | — | — |
| 2018-08-29 | $36.05 | $39.98 | 48,800 | — | — |
| 2018-08-28 | $35.87 | $39.78 | 46,800 | — | — |
| 2018-08-27 | $36.20 | $40.15 | 124,800 | — | — |
| 2018-08-24 | $35.67 | $39.56 | 130,900 | — | — |
| 2018-08-23 | $36.69 | $40.69 | 118,900 | — | — |
| 2018-08-22 | $37.39 | $41.47 | 110,300 | — | — |
| 2018-08-21 | $37.49 | $41.58 | 99,000 | — | — |
| 2018-08-20 | $37.02 | $40.98 | 123,900 | — | — |
| 2018-08-17 | $37.09 | $41.06 | 90,700 | — | — |
| 2018-08-16 | $36.86 | $40.80 | 67,400 | — | — |
| 2018-08-15 | $36.75 | $40.68 | 112,300 | — | — |
| 2018-08-14 | $36.62 | $40.54 | 59,100 | — | — |
| 2018-08-13 | $36.51 | $40.42 | 98,300 | — | — |
| 2018-08-10 | $36.58 | $40.49 | 122,700 | — | — |
| 2018-08-09 | $36.77 | $40.70 | 82,100 | — | — |
| 2018-08-08 | $36.23 | $40.11 | 85,600 | — | — |
| 2018-08-07 | $35.82 | $39.65 | 74,400 | — | — |
| 2018-08-06 | $35.93 | $39.77 | 67,100 | — | — |
| 2018-08-03 | $35.54 | $39.34 | 69,700 | — | — |
| 2018-08-02 | $35.50 | $39.30 | 111,600 | — | — |
| 2018-08-01 | $36.06 | $39.92 | 119,000 | — | — |
| 2018-07-31 | $36.00 | $39.85 | 220,800 | — | — |
| 2018-07-30 | $34.52 | $38.21 | 160,900 | — | — |
| 2018-07-27 | $34.72 | $38.43 | 401,700 | — | — |
| 2018-07-26 | $37.30 | $41.29 | 156,800 | — | — |
| 2018-07-25 | $37.36 | $41.36 | 180,600 | — | — |
| 2018-07-24 | $36.24 | $40.12 | 281,400 | — | — |
| 2018-07-23 | $36.73 | $40.66 | 201,200 | — | — |
| 2018-07-20 | $36.70 | $40.63 | 186,700 | — | — |
| 2018-07-19 | $36.92 | $40.87 | 108,200 | — | — |
| 2018-07-18 | $36.77 | $40.70 | 59,900 | — | — |
| 2018-07-17 | $36.69 | $40.62 | 50,300 | — | — |
| 2018-07-16 | $36.36 | $40.25 | 61,000 | — | — |
| 2018-07-13 | $36.56 | $40.47 | 46,300 | — | — |
| 2018-07-12 | $36.57 | $40.48 | 89,200 | — | — |
| 2018-07-11 | $36.45 | $40.35 | 100,800 | — | — |
| 2018-07-10 | $36.28 | $40.16 | 122,100 | — | — |
| 2018-07-09 | $36.01 | $39.86 | 175,800 | — | — |
| 2018-07-06 | $36.73 | $40.66 | 112,100 | — | — |
| 2018-07-05 | $36.60 | $40.52 | 148,000 | — | — |
| 2018-07-03 | $35.76 | $39.59 | 83,000 | — | — |
| 2018-07-02 | $34.92 | $38.66 | 129,700 | — | — |
| 2018-06-29 | $33.48 | $37.06 | 424,300 | — | — |
| 2018-06-28 | $33.73 | $37.34 | 453,200 | — | — |
| 2018-06-27 | $34.43 | $38.11 | 121,100 | — | — |
| 2018-06-26 | $35.95 | $39.80 | 164,600 | — | — |
| 2018-06-25 | $35.18 | $38.94 | 117,300 | — | — |
| 2018-06-22 | $35.18 | $38.94 | 217,300 | — | — |
| 2018-06-21 | $35.04 | $38.79 | 120,500 | — | — |
| 2018-06-20 | $35.44 | $39.23 | 152,300 | — | — |
| 2018-06-19 | $36.00 | $39.85 | 229,000 | — | — |
| 2018-06-18 | $37.07 | $41.04 | 82,100 | — | — |
| 2018-06-15 | $36.91 | $40.86 | 209,300 | — | — |
| 2018-06-14 | $36.98 | $40.94 | 106,600 | — | — |
| 2018-06-13 | $36.62 | $40.54 | 119,700 | — | — |
| 2018-06-12 | $36.31 | $40.19 | 209,800 | — | — |
| 2018-06-11 | $35.01 | $38.76 | 114,200 | — | — |
| 2018-06-08 | $34.99 | $38.73 | 138,800 | — | — |
| 2018-06-07 | $33.77 | $37.38 | 113,800 | — | — |
| 2018-06-06 | $33.94 | $37.57 | 134,600 | — | — |
| 2018-06-05 | $34.45 | $38.14 | 70,600 | — | — |
| 2018-06-04 | $34.70 | $38.41 | 69,000 | — | — |
| 2018-06-01 | $34.43 | $38.11 | 176,600 | — | — |
| 2018-05-31 | $34.08 | $37.73 | 160,000 | — | — |
| 2018-05-30 | $33.88 | $37.50 | 112,500 | — | — |
| 2018-05-29 | $33.22 | $36.77 | 99,200 | — | — |
| 2018-05-25 | $32.51 | $35.99 | 117,100 | — | — |
| 2018-05-24 | $32.93 | $36.45 | 91,200 | — | — |
| 2018-05-23 | $33.05 | $36.59 | 119,400 | — | — |
| 2018-05-22 | $32.83 | $36.34 | 212,300 | — | — |
| 2018-05-21 | $33.96 | $37.59 | 89,400 | — | — |
| 2018-05-18 | $34.44 | $38.05 | 132,400 | — | — |
| 2018-05-17 | $34.40 | $38.00 | 86,900 | — | — |
| 2018-05-16 | $33.92 | $37.47 | 158,600 | — | — |
| 2018-05-15 | $33.55 | $37.06 | 115,200 | — | — |
| 2018-05-14 | $33.33 | $36.82 | 103,900 | — | — |
| 2018-05-11 | $33.48 | $36.99 | 115,100 | — | — |
| 2018-05-10 | $34.27 | $37.86 | 229,500 | — | — |
| 2018-05-09 | $33.72 | $37.25 | 138,900 | — | — |
| 2018-05-08 | $33.55 | $37.06 | 247,900 | — | — |
| 2018-05-07 | $33.80 | $37.34 | 225,400 | — | — |
| 2018-05-04 | $33.35 | $36.84 | 105,900 | — | — |
| 2018-05-03 | $32.58 | $35.99 | 138,700 | — | — |
| 2018-05-02 | $33.44 | $36.94 | 197,500 | — | — |
| 2018-05-01 | $32.72 | $36.15 | 193,200 | — | — |
| 2018-04-30 | $31.45 | $34.74 | 395,700 | — | — |
| 2018-04-27 | $31.49 | $34.79 | 415,100 | — | — |
| 2018-04-26 | $32.35 | $35.74 | 1,430,300 | — | — |
| 2018-04-25 | $39.01 | $43.10 | 152,800 | — | — |
| 2018-04-24 | $38.80 | $42.86 | 133,700 | — | — |
| 2018-04-23 | $40.06 | $44.26 | 157,100 | — | — |
| 2018-04-20 | $40.48 | $44.72 | 82,000 | — | — |
| 2018-04-19 | $41.02 | $45.32 | 184,000 | — | — |
| 2018-04-18 | $40.72 | $44.99 | 91,400 | — | — |
| 2018-04-17 | $40.75 | $45.02 | 98,300 | — | — |
| 2018-04-16 | $40.90 | $45.18 | 86,100 | — | — |
| 2018-04-13 | $40.25 | $44.47 | 109,500 | — | — |
| 2018-04-12 | $40.68 | $44.94 | 117,700 | — | — |
| 2018-04-11 | $40.24 | $44.45 | 263,100 | — | — |
| 2018-04-10 | $38.21 | $42.21 | 115,600 | — | — |
| 2018-04-09 | $38.20 | $42.20 | 188,200 | — | — |
| 2018-04-06 | $37.73 | $41.68 | 165,900 | — | — |
| 2018-04-05 | $37.89 | $41.86 | 97,600 | — | — |
| 2018-04-04 | $37.92 | $41.89 | 205,400 | — | — |
| 2018-04-03 | $36.44 | $40.26 | 133,700 | — | — |
| 2018-04-02 | $35.61 | $39.34 | 136,200 | — | — |
| 2018-03-29 | $36.23 | $40.02 | 111,700 | — | — |
| 2018-03-28 | $36.11 | $39.89 | 108,700 | — | — |
| 2018-03-27 | $35.56 | $39.28 | 147,600 | — | — |
| 2018-03-26 | $35.70 | $39.44 | 126,700 | — | — |
| 2018-03-23 | $35.84 | $39.59 | 135,900 | — | — |
| 2018-03-22 | $36.16 | $39.95 | 136,100 | — | — |
| 2018-03-21 | $36.52 | $40.35 | 97,800 | — | — |
| 2018-03-20 | $36.90 | $40.69 | 197,600 | — | — |
| 2018-03-19 | $36.57 | $40.32 | 165,900 | — | — |
| 2018-03-16 | $36.72 | $40.49 | 314,200 | — | — |
| 2018-03-15 | $36.69 | $40.46 | 112,500 | — | — |
| 2018-03-14 | $36.98 | $40.78 | 105,900 | — | — |
| 2018-03-13 | $36.96 | $40.75 | 121,200 | — | — |
| 2018-03-12 | $37.09 | $40.90 | 114,400 | — | — |
| 2018-03-09 | $36.98 | $40.78 | 99,800 | — | — |
| 2018-03-08 | $37.13 | $40.94 | 70,000 | — | — |
| 2018-03-07 | $36.75 | $40.52 | 152,100 | — | — |
| 2018-03-06 | $36.31 | $40.04 | 137,100 | — | — |
| 2018-03-05 | $35.38 | $39.01 | 88,400 | — | — |
| 2018-03-02 | $35.15 | $38.76 | 107,100 | — | — |
| 2018-03-01 | $34.15 | $37.66 | 164,100 | — | — |
| 2018-02-28 | $34.76 | $38.33 | 151,000 | — | — |
| 2018-02-27 | $35.25 | $38.87 | 172,400 | — | — |
| 2018-02-26 | $35.66 | $39.32 | 190,300 | — | — |
| 2018-02-23 | $35.79 | $39.46 | 193,400 | — | — |
| 2018-02-22 | $36.08 | $39.78 | 226,200 | — | — |
| 2018-02-21 | $36.33 | $40.06 | 139,700 | — | — |
| 2018-02-20 | $35.51 | $39.15 | 118,200 | — | — |
| 2018-02-16 | $35.27 | $38.89 | 73,700 | — | — |
| 2018-02-15 | $35.27 | $38.89 | 93,200 | — | — |
| 2018-02-14 | $34.47 | $38.01 | 74,300 | — | — |
| 2018-02-13 | $34.10 | $37.60 | 57,400 | — | — |
| 2018-02-12 | $34.02 | $37.51 | 115,800 | — | — |
| 2018-02-09 | $34.13 | $37.63 | 160,500 | — | — |
| 2018-02-08 | $33.51 | $36.95 | 251,700 | — | — |
| 2018-02-07 | $34.29 | $37.81 | 105,900 | — | — |
| 2018-02-06 | $34.38 | $37.91 | 161,300 | — | — |
| 2018-02-05 | $33.99 | $37.48 | 123,500 | — | — |
| 2018-02-02 | $35.17 | $38.78 | 125,800 | — | — |
| 2018-02-01 | $35.33 | $38.96 | 130,200 | — | — |
| 2018-01-31 | $34.80 | $38.37 | 169,000 | — | — |
| 2018-01-30 | $35.39 | $39.02 | 83,000 | — | — |
| 2018-01-29 | $35.30 | $38.92 | 98,100 | — | — |
| 2018-01-26 | $35.03 | $38.63 | 86,600 | — | — |
| 2018-01-25 | $34.03 | $37.52 | 191,300 | — | — |
| 2018-01-24 | $34.47 | $38.01 | 130,400 | — | — |
| 2018-01-23 | $34.00 | $37.49 | 81,300 | — | — |
| 2018-01-22 | $33.29 | $36.71 | 67,200 | — | — |
| 2018-01-19 | $33.16 | $36.56 | 79,200 | — | — |
| 2018-01-18 | $32.82 | $36.19 | 74,800 | — | — |
| 2018-01-17 | $32.86 | $36.23 | 136,200 | — | — |
| 2018-01-16 | $32.74 | $36.10 | 141,400 | — | — |
| 2018-01-12 | $32.64 | $35.99 | 107,800 | — | — |
| 2018-01-11 | $31.96 | $35.24 | 106,500 | — | — |
| 2018-01-10 | $30.72 | $33.87 | 96,000 | — | — |
| 2018-01-09 | $31.06 | $34.25 | 75,000 | — | — |
| 2018-01-08 | $30.54 | $33.67 | 160,300 | — | — |
| 2018-01-05 | $30.70 | $33.85 | 96,500 | — | — |
| 2018-01-04 | $30.65 | $33.80 | 74,400 | — | — |
| 2018-01-03 | $30.50 | $33.63 | 238,800 | — | — |
| 2018-01-02 | $31.12 | $34.31 | 149,300 | — | — |