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
- 2008-08-13 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 | $28.17 | $28.17 | 60,700 | — | — |
| 2018-12-28 | $27.67 | $27.67 | 54,700 | — | — |
| 2018-12-27 | $27.54 | $27.54 | 54,000 | — | — |
| 2018-12-26 | $27.68 | $27.68 | 59,700 | — | — |
| 2018-12-24 | $26.68 | $26.68 | 36,800 | — | — |
| 2018-12-21 | $26.82 | $26.82 | 170,400 | — | — |
| 2018-12-20 | $26.84 | $26.84 | 55,800 | — | — |
| 2018-12-19 | $27.19 | $27.19 | 61,800 | — | — |
| 2018-12-18 | $28.18 | $28.18 | 60,200 | — | — |
| 2018-12-17 | $28.23 | $28.23 | 76,600 | — | — |
| 2018-12-14 | $27.88 | $27.88 | 35,500 | — | — |
| 2018-12-13 | $28.42 | $28.42 | 59,600 | — | — |
| 2018-12-12 | $28.96 | $28.96 | 62,200 | — | — |
| 2018-12-11 | $28.04 | $28.04 | 43,300 | — | — |
| 2018-12-10 | $28.53 | $28.53 | 43,600 | — | — |
| 2018-12-07 | $28.42 | $28.42 | 46,200 | — | — |
| 2018-12-06 | $29.23 | $29.23 | 102,400 | — | — |
| 2018-12-04 | $29.08 | $29.08 | 94,300 | — | — |
| 2018-12-03 | $30.72 | $30.72 | 54,700 | — | — |
| 2018-11-30 | $31.30 | $31.30 | 71,700 | — | — |
| 2018-11-29 | $30.79 | $30.79 | 62,200 | — | — |
| 2018-11-28 | $30.99 | $30.99 | 58,900 | — | — |
| 2018-11-27 | $29.88 | $29.88 | 55,400 | — | — |
| 2018-11-26 | $29.96 | $29.96 | 45,300 | — | — |
| 2018-11-23 | $30.09 | $30.09 | 38,300 | — | — |
| 2018-11-21 | $30.37 | $30.37 | 82,500 | — | — |
| 2018-11-20 | $29.64 | $29.64 | 131,800 | — | — |
| 2018-11-19 | $30.04 | $30.04 | 89,600 | — | — |
| 2018-11-16 | $30.70 | $30.70 | 86,800 | — | — |
| 2018-11-15 | $30.45 | $30.45 | 136,000 | — | — |
| 2018-11-14 | $30.45 | $30.45 | 71,400 | — | — |
| 2018-11-13 | $30.88 | $30.88 | 120,000 | — | — |
| 2018-11-12 | $31.60 | $31.60 | 54,600 | — | — |
| 2018-11-09 | $32.55 | $32.55 | 70,800 | — | — |
| 2018-11-08 | $33.87 | $33.87 | 72,000 | — | — |
| 2018-11-07 | $34.19 | $34.19 | 87,900 | — | — |
| 2018-11-06 | $34.18 | $34.18 | 115,100 | — | — |
| 2018-11-05 | $34.16 | $34.16 | 83,000 | — | — |
| 2018-11-02 | $33.12 | $33.12 | 64,100 | — | — |
| 2018-11-01 | $33.76 | $33.76 | 74,800 | — | — |
| 2018-10-31 | $33.39 | $33.39 | 83,900 | — | — |
| 2018-10-30 | $34.03 | $34.03 | 53,400 | — | — |
| 2018-10-29 | $32.82 | $32.82 | 88,400 | — | — |
| 2018-10-26 | $32.25 | $32.25 | 49,600 | — | — |
| 2018-10-25 | $31.99 | $31.99 | 44,700 | — | — |
| 2018-10-24 | $30.74 | $30.74 | 49,800 | — | — |
| 2018-10-23 | $32.26 | $32.26 | 31,700 | — | — |
| 2018-10-22 | $32.80 | $32.80 | 58,100 | — | — |
| 2018-10-19 | $32.70 | $32.70 | 56,000 | — | — |
| 2018-10-18 | $32.40 | $32.40 | 64,300 | — | — |
| 2018-10-17 | $32.44 | $32.44 | 78,300 | — | — |
| 2018-10-16 | $33.32 | $33.32 | 48,700 | — | — |
| 2018-10-15 | $32.11 | $32.11 | 54,300 | — | — |
| 2018-10-12 | $31.98 | $31.98 | 47,300 | — | — |
| 2018-10-11 | $32.61 | $32.61 | 87,100 | — | — |
| 2018-10-10 | $33.42 | $33.42 | 111,500 | — | — |
| 2018-10-09 | $33.77 | $33.77 | 117,600 | — | — |
| 2018-10-08 | $33.45 | $33.45 | 45,500 | — | — |
| 2018-10-05 | $32.83 | $32.83 | 58,200 | — | — |
| 2018-10-04 | $32.68 | $32.68 | 59,800 | — | — |
| 2018-10-03 | $33.00 | $33.00 | 75,200 | — | — |
| 2018-10-02 | $32.77 | $32.77 | 46,000 | — | — |
| 2018-10-01 | $32.46 | $32.46 | 95,900 | — | — |
| 2018-09-28 | $32.64 | $32.64 | 76,500 | — | — |
| 2018-09-27 | $32.05 | $32.05 | 45,900 | — | — |
| 2018-09-26 | $31.62 | $31.62 | 44,500 | — | — |
| 2018-09-25 | $31.76 | $31.76 | 38,400 | — | — |
| 2018-09-24 | $31.91 | $31.91 | 52,500 | — | — |
| 2018-09-21 | $32.76 | $32.76 | 290,100 | — | — |
| 2018-09-20 | $32.46 | $32.46 | 56,100 | — | — |
| 2018-09-19 | $31.52 | $31.52 | 102,000 | — | — |
| 2018-09-18 | $31.74 | $31.74 | 52,600 | — | — |
| 2018-09-17 | $32.03 | $32.03 | 81,600 | — | — |
| 2018-09-14 | $32.46 | $32.46 | 55,000 | — | — |
| 2018-09-13 | $32.32 | $32.32 | 26,400 | — | — |
| 2018-09-12 | $33.11 | $33.11 | 99,100 | — | — |
| 2018-09-11 | $33.01 | $33.01 | 104,700 | — | — |
| 2018-09-10 | $33.33 | $33.33 | 71,600 | — | — |
| 2018-09-07 | $33.21 | $33.21 | 55,600 | — | — |
| 2018-09-06 | $33.95 | $33.95 | 48,000 | — | — |
| 2018-09-05 | $34.54 | $34.54 | 78,700 | — | — |
| 2018-09-04 | $34.64 | $34.64 | 80,800 | — | — |
| 2018-08-31 | $34.77 | $34.77 | 71,400 | — | — |
| 2018-08-30 | $34.70 | $34.70 | 53,000 | — | — |
| 2018-08-29 | $35.17 | $35.17 | 79,300 | — | — |
| 2018-08-28 | $34.76 | $34.76 | 106,700 | — | — |
| 2018-08-27 | $34.69 | $34.69 | 54,700 | — | — |
| 2018-08-24 | $35.06 | $35.06 | 96,000 | — | — |
| 2018-08-23 | $35.12 | $35.12 | 57,500 | — | — |
| 2018-08-22 | $34.78 | $34.78 | 111,500 | — | — |
| 2018-08-21 | $34.71 | $34.71 | 62,300 | — | — |
| 2018-08-20 | $34.81 | $34.81 | 43,600 | — | — |
| 2018-08-17 | $34.80 | $34.80 | 81,300 | — | — |
| 2018-08-16 | $34.18 | $34.18 | 118,100 | — | — |
| 2018-08-15 | $33.88 | $33.88 | 69,000 | — | — |
| 2018-08-14 | $35.08 | $35.08 | 72,900 | — | — |
| 2018-08-13 | $34.72 | $34.72 | 100,000 | — | — |
| 2018-08-10 | $35.93 | $35.93 | 84,700 | — | — |
| 2018-08-09 | $36.10 | $36.10 | 79,100 | — | — |
| 2018-08-08 | $36.42 | $36.42 | 84,400 | — | — |
| 2018-08-07 | $36.22 | $36.22 | 60,000 | — | — |
| 2018-08-06 | $36.17 | $36.17 | 169,100 | — | — |
| 2018-08-03 | $35.10 | $35.10 | 267,800 | — | — |
| 2018-08-02 | $39.36 | $39.36 | 249,200 | — | — |
| 2018-08-01 | $36.79 | $36.79 | 142,600 | — | — |
| 2018-07-31 | $36.89 | $36.89 | 63,900 | — | — |
| 2018-07-30 | $36.12 | $36.12 | 72,400 | — | — |
| 2018-07-27 | $37.04 | $37.04 | 105,200 | — | — |
| 2018-07-26 | $36.89 | $36.89 | 147,500 | — | — |
| 2018-07-25 | $35.77 | $35.77 | 115,400 | — | — |
| 2018-07-24 | $36.25 | $36.25 | 81,700 | — | — |
| 2018-07-23 | $37.23 | $37.23 | 283,900 | — | — |
| 2018-07-20 | $38.36 | $38.36 | 117,600 | — | — |
| 2018-07-19 | $37.82 | $37.82 | 111,300 | — | — |
| 2018-07-18 | $37.77 | $37.77 | 63,700 | — | — |
| 2018-07-17 | $38.34 | $38.34 | 46,300 | — | — |
| 2018-07-16 | $38.02 | $38.02 | 74,000 | — | — |
| 2018-07-13 | $38.65 | $38.65 | 106,500 | — | — |
| 2018-07-12 | $38.52 | $38.52 | 135,800 | — | — |
| 2018-07-11 | $38.08 | $38.08 | 107,600 | — | — |
| 2018-07-10 | $38.28 | $38.28 | 158,500 | — | — |
| 2018-07-09 | $37.88 | $37.88 | 39,900 | — | — |
| 2018-07-06 | $38.10 | $38.10 | 76,500 | — | — |
| 2018-07-05 | $37.32 | $37.32 | 131,500 | — | — |
| 2018-07-03 | $35.97 | $35.97 | 47,600 | — | — |
| 2018-07-02 | $36.06 | $36.06 | 65,700 | — | — |
| 2018-06-29 | $35.46 | $35.46 | 75,500 | — | — |
| 2018-06-28 | $35.11 | $35.11 | 83,400 | — | — |
| 2018-06-27 | $35.52 | $35.52 | 92,600 | — | — |
| 2018-06-26 | $36.02 | $36.02 | 77,500 | — | — |
| 2018-06-25 | $36.16 | $36.16 | 97,800 | — | — |
| 2018-06-22 | $36.28 | $36.28 | 375,700 | — | — |
| 2018-06-21 | $35.98 | $35.98 | 90,100 | — | — |
| 2018-06-20 | $36.34 | $36.34 | 140,100 | — | — |
| 2018-06-19 | $37.41 | $37.41 | 67,800 | — | — |
| 2018-06-18 | $37.06 | $37.06 | 115,500 | — | — |
| 2018-06-15 | $36.49 | $36.49 | 135,200 | — | — |
| 2018-06-14 | $36.58 | $36.58 | 99,200 | — | — |
| 2018-06-13 | $37.80 | $37.80 | 35,300 | — | — |
| 2018-06-12 | $38.10 | $38.10 | 45,900 | — | — |
| 2018-06-11 | $38.53 | $38.53 | 58,300 | — | — |
| 2018-06-08 | $39.13 | $39.13 | 48,600 | — | — |
| 2018-06-07 | $39.81 | $39.81 | 47,700 | — | — |
| 2018-06-06 | $40.43 | $40.43 | 42,800 | — | — |
| 2018-06-05 | $40.35 | $40.35 | 54,700 | — | — |
| 2018-06-04 | $40.03 | $40.03 | 68,300 | — | — |
| 2018-06-01 | $39.52 | $39.52 | 97,300 | — | — |
| 2018-05-31 | $39.04 | $39.04 | 88,500 | — | — |
| 2018-05-30 | $39.45 | $39.45 | 74,500 | — | — |
| 2018-05-29 | $38.70 | $38.70 | 73,000 | — | — |
| 2018-05-25 | $38.43 | $38.43 | 40,300 | — | — |
| 2018-05-24 | $38.17 | $38.17 | 46,400 | — | — |
| 2018-05-23 | $38.36 | $38.36 | 44,300 | — | — |
| 2018-05-22 | $38.90 | $38.90 | 54,100 | — | — |
| 2018-05-21 | $39.34 | $39.34 | 61,500 | — | — |
| 2018-05-18 | $38.71 | $38.71 | 62,900 | — | — |
| 2018-05-17 | $38.43 | $38.43 | 69,500 | — | — |
| 2018-05-16 | $38.74 | $38.74 | 119,800 | — | — |
| 2018-05-15 | $38.33 | $38.33 | 59,200 | — | — |
| 2018-05-14 | $37.97 | $37.97 | 49,700 | — | — |
| 2018-05-11 | $38.14 | $38.14 | 53,500 | — | — |
| 2018-05-10 | $38.32 | $38.32 | 81,300 | — | — |
| 2018-05-09 | $38.24 | $38.24 | 117,900 | — | — |
| 2018-05-08 | $38.61 | $38.61 | 94,000 | — | — |
| 2018-05-07 | $37.37 | $37.37 | 92,700 | — | — |
| 2018-05-04 | $36.42 | $36.42 | 96,800 | — | — |
| 2018-05-03 | $35.74 | $35.74 | 307,000 | — | — |
| 2018-05-02 | $30.37 | $30.37 | 50,400 | — | — |
| 2018-05-01 | $30.52 | $30.52 | 79,100 | — | — |
| 2018-04-30 | $30.00 | $30.00 | 70,400 | — | — |
| 2018-04-27 | $30.29 | $30.29 | 89,300 | — | — |
| 2018-04-26 | $30.21 | $30.21 | 66,400 | — | — |
| 2018-04-25 | $30.77 | $30.77 | 50,200 | — | — |
| 2018-04-24 | $30.62 | $30.62 | 66,700 | — | — |
| 2018-04-23 | $30.94 | $30.94 | 56,100 | — | — |
| 2018-04-20 | $30.82 | $30.82 | 59,500 | — | — |
| 2018-04-19 | $31.13 | $31.13 | 36,500 | — | — |
| 2018-04-18 | $31.63 | $31.63 | 61,700 | — | — |
| 2018-04-17 | $31.39 | $31.39 | 85,100 | — | — |
| 2018-04-16 | $31.10 | $31.10 | 53,700 | — | — |
| 2018-04-13 | $30.94 | $30.94 | 82,200 | — | — |
| 2018-04-12 | $31.38 | $31.38 | 116,500 | — | — |
| 2018-04-11 | $31.35 | $31.35 | 74,200 | — | — |
| 2018-04-10 | $31.27 | $31.27 | 57,800 | — | — |
| 2018-04-09 | $30.51 | $30.51 | 72,300 | — | — |
| 2018-04-06 | $30.58 | $30.58 | 36,600 | — | — |
| 2018-04-05 | $31.39 | $31.39 | 30,100 | — | — |
| 2018-04-04 | $31.12 | $31.12 | 53,300 | — | — |
| 2018-04-03 | $30.60 | $30.60 | 100,600 | — | — |
| 2018-04-02 | $30.50 | $30.50 | 91,700 | — | — |
| 2018-03-29 | $30.82 | $30.82 | 87,300 | — | — |
| 2018-03-28 | $30.41 | $30.41 | 56,100 | — | — |
| 2018-03-27 | $30.61 | $30.61 | 81,000 | — | — |
| 2018-03-26 | $31.32 | $31.32 | 86,900 | — | — |
| 2018-03-23 | $30.14 | $30.14 | 149,300 | — | — |
| 2018-03-22 | $32.71 | $32.71 | 87,000 | — | — |
| 2018-03-21 | $34.23 | $34.23 | 49,900 | — | — |
| 2018-03-20 | $34.36 | $34.36 | 98,300 | — | — |
| 2018-03-19 | $34.93 | $34.93 | 92,000 | — | — |
| 2018-03-16 | $35.20 | $35.20 | 254,100 | — | — |
| 2018-03-15 | $35.18 | $35.18 | 100,400 | — | — |
| 2018-03-14 | $35.65 | $35.65 | 73,600 | — | — |
| 2018-03-13 | $36.45 | $36.45 | 89,300 | — | — |
| 2018-03-12 | $36.31 | $36.31 | 182,200 | — | — |
| 2018-03-09 | $36.78 | $36.78 | 66,200 | — | — |
| 2018-03-08 | $37.01 | $37.01 | 140,300 | — | — |
| 2018-03-07 | $34.51 | $34.51 | 102,200 | — | — |
| 2018-03-06 | $33.21 | $33.21 | 95,900 | — | — |
| 2018-03-05 | $32.92 | $32.92 | 72,300 | — | — |
| 2018-03-02 | $32.58 | $32.58 | 58,100 | — | — |
| 2018-03-01 | $32.47 | $32.47 | 73,300 | — | — |
| 2018-02-28 | $32.35 | $32.35 | 96,400 | — | — |
| 2018-02-27 | $33.18 | $33.18 | 40,200 | — | — |
| 2018-02-26 | $33.89 | $33.89 | 55,000 | — | — |
| 2018-02-23 | $33.54 | $33.54 | 34,400 | — | — |
| 2018-02-22 | $33.70 | $33.70 | 38,300 | — | — |
| 2018-02-21 | $33.46 | $33.46 | 40,800 | — | — |
| 2018-02-20 | $33.35 | $33.35 | 51,200 | — | — |
| 2018-02-16 | $33.86 | $33.86 | 48,800 | — | — |
| 2018-02-15 | $33.89 | $33.89 | 51,400 | — | — |
| 2018-02-14 | $33.86 | $33.86 | 73,700 | — | — |
| 2018-02-13 | $33.62 | $33.62 | 99,700 | — | — |
| 2018-02-12 | $33.25 | $33.25 | 82,600 | — | — |
| 2018-02-09 | $33.47 | $33.47 | 223,500 | — | — |
| 2018-02-08 | $33.06 | $33.06 | 201,100 | — | — |
| 2018-02-07 | $33.47 | $33.47 | 145,800 | — | — |
| 2018-02-06 | $32.89 | $32.89 | 175,600 | — | — |
| 2018-02-05 | $32.31 | $32.31 | 79,100 | — | — |
| 2018-02-02 | $33.47 | $33.47 | 103,100 | — | — |
| 2018-02-01 | $34.32 | $34.32 | 72,800 | — | — |
| 2018-01-31 | $33.88 | $33.88 | 77,900 | — | — |
| 2018-01-30 | $34.17 | $34.17 | 95,300 | — | — |
| 2018-01-29 | $34.33 | $34.33 | 82,600 | — | — |
| 2018-01-26 | $34.51 | $34.51 | 51,200 | — | — |
| 2018-01-25 | $34.47 | $34.47 | 73,100 | — | — |
| 2018-01-24 | $34.25 | $34.25 | 85,700 | — | — |
| 2018-01-23 | $34.47 | $34.47 | 85,700 | — | — |
| 2018-01-22 | $34.90 | $34.90 | 92,700 | — | — |
| 2018-01-19 | $35.24 | $35.24 | 70,900 | — | — |
| 2018-01-18 | $34.68 | $34.68 | 61,300 | — | — |
| 2018-01-17 | $35.06 | $35.06 | 131,200 | — | — |
| 2018-01-16 | $34.56 | $34.56 | 64,300 | — | — |
| 2018-01-12 | $35.77 | $35.77 | 47,100 | — | — |
| 2018-01-11 | $35.34 | $35.34 | 100,400 | — | — |
| 2018-01-10 | $33.93 | $33.93 | 73,100 | — | — |
| 2018-01-09 | $34.51 | $34.51 | 78,700 | — | — |
| 2018-01-08 | $34.62 | $34.62 | 92,300 | — | — |
| 2018-01-05 | $34.91 | $34.91 | 83,100 | — | — |
| 2018-01-04 | $35.25 | $35.25 | 116,500 | — | — |
| 2018-01-03 | $34.82 | $34.82 | 185,600 | — | — |
| 2018-01-02 | $35.75 | $35.75 | 135,100 | — | — |