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
- 2010-08-12 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 | $24.33 | $24.33 | 508,600 | — | — |
| 2018-12-28 | $23.60 | $23.60 | 350,700 | — | — |
| 2018-12-27 | $23.54 | $23.54 | 416,500 | — | — |
| 2018-12-26 | $22.37 | $22.37 | 196,100 | — | — |
| 2018-12-24 | $20.67 | $20.67 | 146,900 | — | — |
| 2018-12-21 | $20.50 | $20.50 | 364,200 | — | — |
| 2018-12-20 | $21.15 | $21.15 | 342,300 | — | — |
| 2018-12-19 | $22.43 | $22.43 | 673,400 | — | — |
| 2018-12-18 | $24.25 | $24.25 | 332,900 | — | — |
| 2018-12-17 | $24.25 | $24.25 | 766,800 | — | — |
| 2018-12-14 | $25.01 | $25.01 | 718,300 | — | — |
| 2018-12-13 | $26.20 | $26.20 | 503,200 | — | — |
| 2018-12-12 | $24.76 | $24.76 | 266,800 | — | — |
| 2018-12-11 | $24.12 | $24.12 | 154,300 | — | — |
| 2018-12-10 | $23.97 | $23.97 | 141,500 | — | — |
| 2018-12-07 | $23.72 | $23.72 | 264,200 | — | — |
| 2018-12-06 | $24.52 | $24.52 | 367,100 | — | — |
| 2018-12-04 | $25.28 | $25.28 | 325,900 | — | — |
| 2018-12-03 | $25.94 | $25.94 | 459,100 | — | — |
| 2018-11-30 | $24.99 | $24.99 | 261,900 | — | — |
| 2018-11-29 | $24.63 | $24.63 | 261,600 | — | — |
| 2018-11-28 | $24.05 | $24.05 | 527,400 | — | — |
| 2018-11-27 | $23.65 | $23.65 | 521,900 | — | — |
| 2018-11-26 | $23.00 | $23.00 | 596,000 | — | — |
| 2018-11-23 | $22.30 | $22.30 | 190,300 | — | — |
| 2018-11-21 | $22.16 | $22.16 | 534,300 | — | — |
| 2018-11-20 | $22.36 | $22.36 | 346,000 | — | — |
| 2018-11-19 | $22.78 | $22.78 | 323,100 | — | — |
| 2018-11-16 | $23.85 | $23.85 | 221,700 | — | — |
| 2018-11-15 | $23.95 | $23.95 | 229,600 | — | — |
| 2018-11-14 | $23.90 | $23.90 | 300,800 | — | — |
| 2018-11-13 | $23.58 | $23.58 | 428,000 | — | — |
| 2018-11-12 | $24.00 | $24.00 | 348,400 | — | — |
| 2018-11-09 | $23.51 | $23.51 | 252,400 | — | — |
| 2018-11-08 | $24.75 | $24.75 | 189,800 | — | — |
| 2018-11-07 | $25.35 | $25.35 | 198,000 | — | — |
| 2018-11-06 | $24.79 | $24.79 | 330,100 | — | — |
| 2018-11-05 | $25.34 | $25.34 | 202,100 | — | — |
| 2018-11-02 | $25.53 | $25.53 | 496,900 | — | — |
| 2018-11-01 | $26.58 | $26.58 | 820,600 | — | — |
| 2018-10-31 | $24.79 | $24.79 | 580,000 | — | — |
| 2018-10-30 | $22.81 | $22.81 | 415,200 | — | — |
| 2018-10-29 | $22.07 | $22.07 | 696,400 | — | — |
| 2018-10-26 | $23.38 | $23.38 | 568,100 | — | — |
| 2018-10-25 | $23.42 | $23.42 | 586,800 | — | — |
| 2018-10-24 | $22.55 | $22.55 | 517,300 | — | — |
| 2018-10-23 | $23.33 | $23.33 | 533,600 | — | — |
| 2018-10-22 | $23.52 | $23.52 | 517,400 | — | — |
| 2018-10-19 | $24.22 | $24.22 | 465,100 | — | — |
| 2018-10-18 | $25.06 | $25.06 | 574,800 | — | — |
| 2018-10-17 | $25.47 | $25.47 | 361,400 | — | — |
| 2018-10-16 | $25.29 | $25.29 | 247,600 | — | — |
| 2018-10-15 | $24.48 | $24.48 | 307,200 | — | — |
| 2018-10-12 | $24.32 | $24.32 | 750,400 | — | — |
| 2018-10-11 | $22.09 | $22.09 | 757,200 | — | — |
| 2018-10-10 | $22.58 | $22.58 | 546,500 | — | — |
| 2018-10-09 | $24.00 | $24.00 | 563,000 | — | — |
| 2018-10-08 | $24.51 | $24.51 | 526,500 | — | — |
| 2018-10-05 | $24.76 | $24.76 | 288,100 | — | — |
| 2018-10-04 | $25.65 | $25.65 | 376,900 | — | — |
| 2018-10-03 | $25.96 | $25.96 | 451,700 | — | — |
| 2018-10-02 | $26.15 | $26.15 | 412,700 | — | — |
| 2018-10-01 | $27.14 | $27.14 | 266,700 | — | — |
| 2018-09-28 | $27.45 | $27.45 | 291,300 | — | — |
| 2018-09-27 | $27.95 | $27.95 | 324,600 | — | — |
| 2018-09-26 | $28.60 | $28.60 | 1,126,200 | — | — |
| 2018-09-25 | $26.20 | $26.20 | 520,700 | — | — |
| 2018-09-24 | $27.45 | $27.45 | 211,300 | — | — |
| 2018-09-21 | $28.20 | $28.20 | 505,900 | — | — |
| 2018-09-20 | $27.70 | $27.70 | 363,100 | — | — |
| 2018-09-19 | $27.30 | $27.30 | 625,500 | — | — |
| 2018-09-18 | $27.35 | $27.35 | 448,200 | — | — |
| 2018-09-17 | $27.15 | $27.15 | 441,700 | — | — |
| 2018-09-14 | $28.50 | $28.50 | 419,500 | — | — |
| 2018-09-13 | $28.25 | $28.25 | 280,700 | — | — |
| 2018-09-12 | $28.65 | $28.65 | 335,700 | — | — |
| 2018-09-11 | $29.00 | $29.00 | 331,800 | — | — |
| 2018-09-10 | $29.05 | $29.05 | 356,000 | — | — |
| 2018-09-07 | $29.75 | $29.75 | 515,900 | — | — |
| 2018-09-06 | $29.70 | $29.70 | 520,300 | — | — |
| 2018-09-05 | $29.05 | $29.05 | 402,500 | — | — |
| 2018-09-04 | $31.50 | $31.50 | 480,700 | — | — |
| 2018-08-31 | $31.65 | $31.65 | 337,700 | — | — |
| 2018-08-30 | $31.05 | $31.05 | 201,500 | — | — |
| 2018-08-29 | $30.80 | $30.80 | 739,800 | — | — |
| 2018-08-28 | $30.95 | $30.95 | 136,900 | — | — |
| 2018-08-27 | $31.55 | $31.55 | 235,300 | — | — |
| 2018-08-24 | $30.90 | $30.90 | 157,500 | — | — |
| 2018-08-23 | $31.45 | $31.45 | 338,200 | — | — |
| 2018-08-22 | $31.00 | $31.00 | 540,100 | — | — |
| 2018-08-21 | $30.15 | $30.15 | 277,400 | — | — |
| 2018-08-20 | $29.90 | $29.90 | 311,800 | — | — |
| 2018-08-17 | $29.95 | $29.95 | 372,700 | — | — |
| 2018-08-16 | $31.50 | $31.50 | 562,300 | — | — |
| 2018-08-15 | $31.50 | $31.50 | 1,318,800 | — | — |
| 2018-08-14 | $29.10 | $29.10 | 1,157,200 | — | — |
| 2018-08-13 | $33.00 | $33.00 | 311,000 | — | — |
| 2018-08-10 | $33.50 | $33.50 | 372,700 | — | — |
| 2018-08-09 | $34.35 | $34.35 | 251,200 | — | — |
| 2018-08-08 | $33.95 | $33.95 | 155,000 | — | — |
| 2018-08-07 | $34.60 | $34.60 | 223,300 | — | — |
| 2018-08-06 | $34.70 | $34.70 | 175,200 | — | — |
| 2018-08-03 | $33.75 | $33.75 | 248,800 | — | — |
| 2018-08-02 | $34.25 | $34.25 | 216,700 | — | — |
| 2018-08-01 | $33.05 | $33.05 | 429,600 | — | — |
| 2018-07-31 | $32.75 | $32.75 | 357,600 | — | — |
| 2018-07-30 | $33.10 | $33.10 | 350,500 | — | — |
| 2018-07-27 | $33.30 | $33.30 | 342,100 | — | — |
| 2018-07-26 | $33.95 | $33.95 | 679,100 | — | — |
| 2018-07-25 | $35.00 | $35.00 | 389,200 | — | — |
| 2018-07-24 | $35.00 | $35.00 | 199,300 | — | — |
| 2018-07-23 | $36.15 | $36.15 | 136,200 | — | — |
| 2018-07-20 | $37.00 | $37.00 | 198,800 | — | — |
| 2018-07-19 | $37.05 | $37.05 | 465,000 | — | — |
| 2018-07-18 | $38.50 | $38.50 | 690,300 | — | — |
| 2018-07-17 | $36.15 | $36.15 | 288,700 | — | — |
| 2018-07-16 | $35.35 | $35.35 | 548,100 | — | — |
| 2018-07-13 | $34.95 | $34.95 | 283,300 | — | — |
| 2018-07-12 | $34.95 | $34.95 | 249,900 | — | — |
| 2018-07-11 | $34.20 | $34.20 | 160,300 | — | — |
| 2018-07-10 | $33.50 | $33.50 | 511,700 | — | — |
| 2018-07-09 | $32.90 | $32.90 | 427,300 | — | — |
| 2018-07-06 | $35.60 | $35.60 | 169,500 | — | — |
| 2018-07-05 | $35.20 | $35.20 | 158,900 | — | — |
| 2018-07-03 | $35.45 | $35.45 | 143,500 | — | — |
| 2018-07-02 | $35.10 | $35.10 | 309,400 | — | — |
| 2018-06-29 | $36.15 | $36.15 | 360,500 | — | — |
| 2018-06-28 | $34.95 | $34.95 | 405,500 | — | — |
| 2018-06-27 | $35.35 | $35.35 | 317,200 | — | — |
| 2018-06-26 | $36.15 | $36.15 | 388,900 | — | — |
| 2018-06-25 | $34.95 | $34.95 | 259,300 | — | — |
| 2018-06-22 | $36.88 | $36.88 | 235,000 | — | — |
| 2018-06-21 | $37.35 | $37.35 | 202,600 | — | — |
| 2018-06-20 | $38.40 | $38.40 | 166,900 | — | — |
| 2018-06-19 | $38.20 | $38.20 | 216,400 | — | — |
| 2018-06-18 | $38.95 | $38.95 | 361,800 | — | — |
| 2018-06-15 | $37.40 | $37.40 | 554,000 | — | — |
| 2018-06-14 | $39.30 | $39.30 | 360,800 | — | — |
| 2018-06-13 | $39.75 | $39.75 | 473,400 | — | — |
| 2018-06-12 | $40.15 | $40.15 | 502,200 | — | — |
| 2018-06-11 | $41.05 | $41.05 | 478,400 | — | — |
| 2018-06-08 | $40.25 | $40.25 | 487,100 | — | — |
| 2018-06-07 | $38.80 | $38.80 | 360,700 | — | — |
| 2018-06-06 | $37.75 | $37.75 | 236,200 | — | — |
| 2018-06-05 | $36.90 | $36.90 | 343,400 | — | — |
| 2018-06-04 | $35.90 | $35.90 | 205,900 | — | — |
| 2018-06-01 | $35.30 | $35.30 | 270,500 | — | — |
| 2018-05-31 | $35.00 | $35.00 | 238,000 | — | — |
| 2018-05-30 | $34.50 | $34.50 | 620,300 | — | — |
| 2018-05-29 | $34.90 | $34.90 | 381,800 | — | — |
| 2018-05-25 | $35.80 | $35.80 | 185,400 | — | — |
| 2018-05-24 | $35.60 | $35.60 | 268,200 | — | — |
| 2018-05-23 | $35.55 | $35.55 | 329,400 | — | — |
| 2018-05-22 | $34.85 | $34.85 | 124,400 | — | — |
| 2018-05-21 | $34.90 | $34.90 | 229,200 | — | — |
| 2018-05-18 | $34.90 | $34.90 | 299,100 | — | — |
| 2018-05-17 | $33.10 | $33.10 | 311,000 | — | — |
| 2018-05-16 | $34.10 | $34.10 | 141,200 | — | — |
| 2018-05-15 | $34.10 | $34.10 | 380,100 | — | — |
| 2018-05-14 | $34.70 | $34.70 | 449,400 | — | — |
| 2018-05-11 | $35.15 | $35.15 | 121,000 | — | — |
| 2018-05-10 | $34.95 | $34.95 | 224,900 | — | — |
| 2018-05-09 | $36.05 | $36.05 | 287,400 | — | — |
| 2018-05-08 | $35.60 | $35.60 | 367,600 | — | — |
| 2018-05-07 | $37.85 | $37.85 | 306,100 | — | — |
| 2018-05-04 | $37.60 | $37.60 | 229,800 | — | — |
| 2018-05-03 | $36.60 | $36.60 | 335,200 | — | — |
| 2018-05-02 | $36.85 | $36.85 | 285,600 | — | — |
| 2018-05-01 | $36.50 | $36.50 | 145,200 | — | — |
| 2018-04-30 | $36.90 | $36.90 | 295,500 | — | — |
| 2018-04-27 | $34.90 | $34.90 | 255,100 | — | — |
| 2018-04-26 | $34.75 | $34.75 | 188,000 | — | — |
| 2018-04-25 | $34.10 | $34.10 | 228,100 | — | — |
| 2018-04-24 | $34.75 | $34.75 | 304,300 | — | — |
| 2018-04-23 | $35.45 | $35.45 | 213,200 | — | — |
| 2018-04-20 | $35.35 | $35.35 | 135,400 | — | — |
| 2018-04-19 | $35.80 | $35.80 | 258,700 | — | — |
| 2018-04-18 | $36.45 | $36.45 | 496,800 | — | — |
| 2018-04-17 | $35.90 | $35.90 | 364,400 | — | — |
| 2018-04-16 | $34.85 | $34.85 | 189,100 | — | — |
| 2018-04-13 | $35.15 | $35.15 | 243,100 | — | — |
| 2018-04-12 | $35.60 | $35.60 | 451,300 | — | — |
| 2018-04-11 | $35.35 | $35.35 | 158,200 | — | — |
| 2018-04-10 | $35.15 | $35.15 | 290,100 | — | — |
| 2018-04-09 | $35.00 | $35.00 | 383,600 | — | — |
| 2018-04-06 | $33.95 | $33.95 | 276,200 | — | — |
| 2018-04-05 | $34.40 | $34.40 | 432,500 | — | — |
| 2018-04-04 | $33.05 | $33.05 | 235,000 | — | — |
| 2018-04-03 | $32.95 | $32.95 | 307,900 | — | — |
| 2018-04-02 | $32.40 | $32.40 | 467,000 | — | — |
| 2018-03-29 | $34.70 | $34.70 | 154,100 | — | — |
| 2018-03-28 | $33.20 | $33.20 | 304,300 | — | — |
| 2018-03-27 | $33.50 | $33.50 | 367,100 | — | — |
| 2018-03-26 | $33.45 | $33.45 | 390,600 | — | — |
| 2018-03-23 | $33.25 | $33.25 | 291,900 | — | — |
| 2018-03-22 | $33.55 | $33.55 | 320,300 | — | — |
| 2018-03-21 | $35.15 | $35.15 | 271,900 | — | — |
| 2018-03-20 | $34.50 | $34.50 | 127,900 | — | — |
| 2018-03-19 | $34.15 | $34.15 | 158,400 | — | — |
| 2018-03-16 | $34.95 | $34.95 | 252,000 | — | — |
| 2018-03-15 | $35.30 | $35.30 | 364,400 | — | — |
| 2018-03-14 | $36.20 | $36.20 | 460,400 | — | — |
| 2018-03-13 | $35.95 | $35.95 | 888,300 | — | — |
| 2018-03-12 | $35.75 | $35.75 | 522,000 | — | — |
| 2018-03-09 | $33.70 | $33.70 | 446,400 | — | — |
| 2018-03-08 | $34.35 | $34.35 | 212,900 | — | — |
| 2018-03-07 | $34.05 | $34.05 | 341,900 | — | — |
| 2018-03-06 | $34.08 | $34.08 | 536,200 | — | — |
| 2018-03-05 | $34.10 | $34.10 | 522,900 | — | — |
| 2018-03-02 | $32.85 | $32.85 | 415,000 | — | — |
| 2018-03-01 | $31.40 | $31.40 | 321,100 | — | — |
| 2018-02-28 | $31.25 | $31.25 | 341,400 | — | — |
| 2018-02-27 | $31.50 | $31.50 | 491,900 | — | — |
| 2018-02-26 | $29.95 | $29.95 | 315,500 | — | — |
| 2018-02-23 | $30.05 | $30.05 | 204,300 | — | — |
| 2018-02-22 | $29.80 | $29.80 | 326,100 | — | — |
| 2018-02-21 | $29.95 | $29.95 | 384,800 | — | — |
| 2018-02-20 | $29.10 | $29.10 | 246,400 | — | — |
| 2018-02-16 | $28.30 | $28.30 | 484,100 | — | — |
| 2018-02-15 | $28.50 | $28.50 | 511,400 | — | — |
| 2018-02-14 | $28.20 | $28.20 | 402,800 | — | — |
| 2018-02-13 | $29.00 | $29.00 | 260,800 | — | — |
| 2018-02-12 | $29.90 | $29.90 | 476,600 | — | — |
| 2018-02-09 | $29.25 | $29.25 | 562,200 | — | — |
| 2018-02-08 | $32.80 | $32.80 | 990,700 | — | — |
| 2018-02-07 | $31.15 | $31.15 | 475,700 | — | — |
| 2018-02-06 | $30.55 | $30.55 | 477,000 | — | — |
| 2018-02-05 | $29.85 | $29.85 | 479,600 | — | — |
| 2018-02-02 | $30.65 | $30.65 | 638,300 | — | — |
| 2018-02-01 | $30.85 | $30.85 | 418,700 | — | — |
| 2018-01-31 | $30.60 | $30.60 | 228,000 | — | — |
| 2018-01-30 | $30.90 | $30.90 | 287,100 | — | — |
| 2018-01-29 | $30.50 | $30.50 | 261,100 | — | — |
| 2018-01-26 | $31.25 | $31.25 | 190,200 | — | — |
| 2018-01-25 | $31.05 | $31.05 | 295,800 | — | — |
| 2018-01-24 | $31.10 | $31.10 | 224,000 | — | — |
| 2018-01-23 | $30.25 | $30.25 | 278,500 | — | — |
| 2018-01-22 | $30.80 | $30.80 | 265,000 | — | — |
| 2018-01-19 | $31.80 | $31.80 | 243,300 | — | — |
| 2018-01-18 | $31.20 | $31.20 | 90,500 | — | — |
| 2018-01-17 | $31.45 | $31.45 | 125,600 | — | — |
| 2018-01-16 | $31.95 | $31.95 | 255,900 | — | — |
| 2018-01-12 | $31.85 | $31.85 | 153,600 | — | — |
| 2018-01-11 | $31.80 | $31.80 | 164,200 | — | — |
| 2018-01-10 | $31.85 | $31.85 | 191,600 | — | — |
| 2018-01-09 | $32.20 | $32.20 | 289,500 | — | — |
| 2018-01-08 | $31.55 | $31.55 | 225,600 | — | — |
| 2018-01-05 | $30.65 | $30.65 | 216,900 | — | — |
| 2018-01-04 | $29.35 | $29.35 | 425,800 | — | — |
| 2018-01-03 | $30.80 | $30.80 | 298,200 | — | — |
| 2018-01-02 | $31.15 | $31.15 | 338,700 | — | — |