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
- 2015-10-01 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 | $33.48 | $33.48 | 449,100 | — | — |
| 2018-12-28 | $32.84 | $32.84 | 302,800 | — | — |
| 2018-12-27 | $31.82 | $31.82 | 576,500 | — | — |
| 2018-12-26 | $32.75 | $32.75 | 494,100 | — | — |
| 2018-12-24 | $29.86 | $29.86 | 262,500 | — | — |
| 2018-12-21 | $29.72 | $29.72 | 1,011,000 | — | — |
| 2018-12-20 | $31.11 | $31.11 | 811,900 | — | — |
| 2018-12-19 | $32.24 | $32.24 | 705,100 | — | — |
| 2018-12-18 | $32.85 | $32.85 | 851,700 | — | — |
| 2018-12-17 | $34.67 | $34.67 | 779,000 | — | — |
| 2018-12-14 | $35.66 | $35.66 | 502,000 | — | — |
| 2018-12-13 | $35.30 | $35.30 | 537,100 | — | — |
| 2018-12-12 | $36.14 | $36.14 | 733,800 | — | — |
| 2018-12-11 | $35.44 | $35.44 | 454,700 | — | — |
| 2018-12-10 | $34.87 | $34.87 | 681,000 | — | — |
| 2018-12-07 | $33.63 | $33.63 | 663,900 | — | — |
| 2018-12-06 | $34.40 | $34.40 | 666,300 | — | — |
| 2018-12-04 | $34.54 | $34.54 | 824,800 | — | — |
| 2018-12-03 | $35.91 | $35.91 | 900,400 | — | — |
| 2018-11-30 | $34.32 | $34.32 | 726,300 | — | — |
| 2018-11-29 | $33.87 | $33.87 | 621,500 | — | — |
| 2018-11-28 | $32.82 | $32.82 | 624,500 | — | — |
| 2018-11-27 | $30.60 | $30.60 | 464,100 | — | — |
| 2018-11-26 | $30.53 | $30.53 | 330,900 | — | — |
| 2018-11-23 | $29.22 | $29.22 | 220,700 | — | — |
| 2018-11-21 | $29.03 | $29.03 | 567,600 | — | — |
| 2018-11-20 | $28.72 | $28.72 | 971,400 | — | — |
| 2018-11-19 | $28.75 | $28.75 | 1,050,100 | — | — |
| 2018-11-16 | $31.53 | $31.53 | 468,800 | — | — |
| 2018-11-15 | $30.85 | $30.85 | 712,100 | — | — |
| 2018-11-14 | $30.48 | $30.48 | 920,500 | — | — |
| 2018-11-13 | $31.39 | $31.39 | 762,900 | — | — |
| 2018-11-12 | $30.55 | $30.55 | 951,200 | — | — |
| 2018-11-09 | $33.16 | $33.16 | 638,700 | — | — |
| 2018-11-08 | $34.36 | $34.36 | 681,100 | — | — |
| 2018-11-07 | $34.06 | $34.06 | 812,700 | — | — |
| 2018-11-06 | $31.44 | $31.44 | 642,600 | — | — |
| 2018-11-05 | $31.40 | $31.40 | 771,900 | — | — |
| 2018-11-02 | $32.30 | $32.30 | 1,729,900 | — | — |
| 2018-11-01 | $34.73 | $34.73 | 1,167,000 | — | — |
| 2018-10-31 | $33.14 | $33.14 | 1,054,800 | — | — |
| 2018-10-30 | $32.02 | $32.02 | 1,104,900 | — | — |
| 2018-10-29 | $31.02 | $31.02 | 1,375,100 | — | — |
| 2018-10-26 | $31.74 | $31.74 | 2,979,200 | — | — |
| 2018-10-25 | $33.64 | $33.64 | 3,521,500 | — | — |
| 2018-10-24 | $41.52 | $41.52 | 1,072,700 | — | — |
| 2018-10-23 | $43.32 | $43.32 | 575,500 | — | — |
| 2018-10-22 | $43.61 | $43.61 | 734,200 | — | — |
| 2018-10-19 | $42.70 | $42.70 | 667,800 | — | — |
| 2018-10-18 | $45.04 | $45.04 | 786,300 | — | — |
| 2018-10-17 | $45.42 | $45.42 | 435,500 | — | — |
| 2018-10-16 | $46.20 | $46.20 | 678,000 | — | — |
| 2018-10-15 | $44.11 | $44.11 | 572,900 | — | — |
| 2018-10-12 | $45.17 | $45.17 | 735,000 | — | — |
| 2018-10-11 | $43.87 | $43.87 | 1,155,600 | — | — |
| 2018-10-10 | $44.94 | $44.94 | 1,134,600 | — | — |
| 2018-10-09 | $47.78 | $47.78 | 622,900 | — | — |
| 2018-10-08 | $48.20 | $48.20 | 925,800 | — | — |
| 2018-10-05 | $50.84 | $50.84 | 988,700 | — | — |
| 2018-10-04 | $51.01 | $51.01 | 1,046,800 | — | — |
| 2018-10-03 | $52.63 | $52.63 | 697,400 | — | — |
| 2018-10-02 | $51.82 | $51.82 | 821,100 | — | — |
| 2018-10-01 | $52.62 | $52.62 | 672,000 | — | — |
| 2018-09-28 | $52.40 | $52.40 | 599,700 | — | — |
| 2018-09-27 | $51.85 | $51.85 | 633,300 | — | — |
| 2018-09-26 | $51.00 | $51.00 | 707,400 | — | — |
| 2018-09-25 | $50.70 | $50.70 | 738,000 | — | — |
| 2018-09-24 | $48.80 | $48.80 | 525,200 | — | — |
| 2018-09-21 | $48.65 | $48.65 | 976,300 | — | — |
| 2018-09-20 | $49.20 | $49.20 | 1,583,200 | — | — |
| 2018-09-19 | $52.00 | $52.00 | 1,736,300 | — | — |
| 2018-09-18 | $49.05 | $49.05 | 860,300 | — | — |
| 2018-09-17 | $46.35 | $46.35 | 553,000 | — | — |
| 2018-09-14 | $48.30 | $48.30 | 523,900 | — | — |
| 2018-09-13 | $48.90 | $48.90 | 1,091,100 | — | — |
| 2018-09-12 | $47.10 | $47.10 | 885,100 | — | — |
| 2018-09-11 | $45.10 | $45.10 | 1,769,400 | — | — |
| 2018-09-10 | $45.25 | $45.25 | 1,329,900 | — | — |
| 2018-09-07 | $47.20 | $47.20 | 1,041,100 | — | — |
| 2018-09-06 | $45.40 | $45.40 | 2,298,500 | — | — |
| 2018-09-05 | $43.10 | $43.10 | 891,000 | — | — |
| 2018-09-04 | $44.95 | $44.95 | 1,126,100 | — | — |
| 2018-08-31 | $45.05 | $45.05 | 835,000 | — | — |
| 2018-08-30 | $43.30 | $43.30 | 755,100 | — | — |
| 2018-08-29 | $42.40 | $42.40 | 712,100 | — | — |
| 2018-08-28 | $40.20 | $40.20 | 376,800 | — | — |
| 2018-08-27 | $40.00 | $40.00 | 529,400 | — | — |
| 2018-08-24 | $40.00 | $40.00 | 789,500 | — | — |
| 2018-08-23 | $39.40 | $39.40 | 775,700 | — | — |
| 2018-08-22 | $37.80 | $37.80 | 424,800 | — | — |
| 2018-08-21 | $36.55 | $36.55 | 450,900 | — | — |
| 2018-08-20 | $35.40 | $35.40 | 263,900 | — | — |
| 2018-08-17 | $35.45 | $35.45 | 403,600 | — | — |
| 2018-08-16 | $36.50 | $36.50 | 289,400 | — | — |
| 2018-08-15 | $36.55 | $36.55 | 293,300 | — | — |
| 2018-08-14 | $36.85 | $36.85 | 361,000 | — | — |
| 2018-08-13 | $36.90 | $36.90 | 455,200 | — | — |
| 2018-08-10 | $35.95 | $35.95 | 345,900 | — | — |
| 2018-08-09 | $34.95 | $34.95 | 258,500 | — | — |
| 2018-08-08 | $34.60 | $34.60 | 262,000 | — | — |
| 2018-08-07 | $34.50 | $34.50 | 367,600 | — | — |
| 2018-08-06 | $34.80 | $34.80 | 483,300 | — | — |
| 2018-08-03 | $34.75 | $34.75 | 222,600 | — | — |
| 2018-08-02 | $35.35 | $35.35 | 378,200 | — | — |
| 2018-08-01 | $34.85 | $34.85 | 503,600 | — | — |
| 2018-07-31 | $34.00 | $34.00 | 700,600 | — | — |
| 2018-07-30 | $33.40 | $33.40 | 861,100 | — | — |
| 2018-07-27 | $34.95 | $34.95 | 854,400 | — | — |
| 2018-07-26 | $36.83 | $36.83 | 1,338,100 | — | — |
| 2018-07-25 | $37.45 | $37.45 | 681,600 | — | — |
| 2018-07-24 | $36.30 | $36.30 | 1,083,600 | — | — |
| 2018-07-23 | $38.30 | $38.30 | 819,600 | — | — |
| 2018-07-20 | $37.55 | $37.55 | 738,700 | — | — |
| 2018-07-19 | $37.30 | $37.30 | 1,085,300 | — | — |
| 2018-07-18 | $36.50 | $36.50 | 824,900 | — | — |
| 2018-07-17 | $35.60 | $35.60 | 798,700 | — | — |
| 2018-07-16 | $35.55 | $35.55 | 2,104,700 | — | — |
| 2018-07-13 | $33.10 | $33.10 | 476,100 | — | — |
| 2018-07-12 | $33.35 | $33.35 | 498,400 | — | — |
| 2018-07-11 | $33.35 | $33.35 | 598,800 | — | — |
| 2018-07-10 | $33.10 | $33.10 | 505,200 | — | — |
| 2018-07-09 | $33.25 | $33.25 | 483,000 | — | — |
| 2018-07-06 | $33.00 | $33.00 | 420,900 | — | — |
| 2018-07-05 | $33.00 | $33.00 | 603,500 | — | — |
| 2018-07-03 | $32.35 | $32.35 | 534,400 | — | — |
| 2018-07-02 | $32.00 | $32.00 | 551,500 | — | — |
| 2018-06-29 | $31.30 | $31.30 | 625,700 | — | — |
| 2018-06-28 | $31.10 | $31.10 | 601,800 | — | — |
| 2018-06-27 | $31.25 | $31.25 | 1,912,300 | — | — |
| 2018-06-26 | $31.90 | $31.90 | 814,000 | — | — |
| 2018-06-25 | $30.10 | $30.10 | 912,700 | — | — |
| 2018-06-22 | $31.00 | $31.00 | 2,008,900 | — | — |
| 2018-06-21 | $30.80 | $30.80 | 691,000 | — | — |
| 2018-06-20 | $31.10 | $31.10 | 573,100 | — | — |
| 2018-06-19 | $32.00 | $32.00 | 558,200 | — | — |
| 2018-06-18 | $32.00 | $32.00 | 1,011,500 | — | — |
| 2018-06-15 | $30.90 | $30.90 | 666,900 | — | — |
| 2018-06-14 | $31.65 | $31.65 | 527,300 | — | — |
| 2018-06-13 | $31.95 | $31.95 | 575,000 | — | — |
| 2018-06-12 | $31.45 | $31.45 | 854,600 | — | — |
| 2018-06-11 | $30.25 | $30.25 | 530,800 | — | — |
| 2018-06-08 | $30.75 | $30.75 | 419,600 | — | — |
| 2018-06-07 | $31.35 | $31.35 | 991,800 | — | — |
| 2018-06-06 | $31.65 | $31.65 | 461,500 | — | — |
| 2018-06-05 | $31.05 | $31.05 | 1,117,100 | — | — |
| 2018-06-04 | $29.55 | $29.55 | 2,507,100 | — | — |
| 2018-06-01 | $31.95 | $31.95 | 705,200 | — | — |
| 2018-05-31 | $31.45 | $31.45 | 715,200 | — | — |
| 2018-05-30 | $31.53 | $31.53 | 770,800 | — | — |
| 2018-05-29 | $30.80 | $30.80 | 686,400 | — | — |
| 2018-05-25 | $30.35 | $30.35 | 470,400 | — | — |
| 2018-05-24 | $30.55 | $30.55 | 786,300 | — | — |
| 2018-05-23 | $29.80 | $29.80 | 684,000 | — | — |
| 2018-05-22 | $29.70 | $29.70 | 365,500 | — | — |
| 2018-05-21 | $29.55 | $29.55 | 552,800 | — | — |
| 2018-05-18 | $29.30 | $29.30 | 708,100 | — | — |
| 2018-05-17 | $28.40 | $28.40 | 893,100 | — | — |
| 2018-05-16 | $29.00 | $29.00 | 754,300 | — | — |
| 2018-05-15 | $29.10 | $29.10 | 1,047,400 | — | — |
| 2018-05-14 | $30.00 | $30.00 | 645,200 | — | — |
| 2018-05-11 | $30.00 | $30.00 | 884,600 | — | — |
| 2018-05-10 | $29.55 | $29.55 | 851,900 | — | — |
| 2018-05-09 | $29.00 | $29.00 | 610,300 | — | — |
| 2018-05-08 | $28.25 | $28.25 | 590,900 | — | — |
| 2018-05-07 | $28.10 | $28.10 | 729,600 | — | — |
| 2018-05-04 | $28.00 | $28.00 | 752,800 | — | — |
| 2018-05-03 | $28.00 | $28.00 | 1,000,600 | — | — |
| 2018-05-02 | $27.75 | $27.75 | 1,085,700 | — | — |
| 2018-05-01 | $27.60 | $27.60 | 1,164,000 | — | — |
| 2018-04-30 | $27.30 | $27.30 | 873,200 | — | — |
| 2018-04-27 | $26.85 | $26.85 | 866,200 | — | — |
| 2018-04-26 | $26.50 | $26.50 | 1,884,300 | — | — |
| 2018-04-25 | $24.15 | $24.15 | 1,395,300 | — | — |
| 2018-04-24 | $24.45 | $24.45 | 1,283,700 | — | — |
| 2018-04-23 | $25.05 | $25.05 | 829,400 | — | — |
| 2018-04-20 | $24.65 | $24.65 | 1,258,700 | — | — |
| 2018-04-19 | $25.00 | $25.00 | 2,459,500 | — | — |
| 2018-04-18 | $23.80 | $23.80 | 2,383,200 | — | — |
| 2018-04-17 | $23.25 | $23.25 | 3,902,400 | — | — |
| 2018-04-16 | $21.55 | $21.55 | 620,300 | — | — |
| 2018-04-13 | $21.55 | $21.55 | 505,500 | — | — |
| 2018-04-12 | $21.90 | $21.90 | 914,400 | — | — |
| 2018-04-11 | $21.15 | $21.15 | 433,600 | — | — |
| 2018-04-10 | $20.85 | $20.85 | 484,700 | — | — |
| 2018-04-09 | $20.25 | $20.25 | 691,700 | — | — |
| 2018-04-06 | $19.85 | $19.85 | 761,500 | — | — |
| 2018-04-05 | $20.50 | $20.50 | 517,400 | — | — |
| 2018-04-04 | $20.35 | $20.35 | 730,100 | — | — |
| 2018-04-03 | $20.10 | $20.10 | 739,400 | — | — |
| 2018-04-02 | $20.35 | $20.35 | 1,431,200 | — | — |
| 2018-03-29 | $21.80 | $21.80 | 955,400 | — | — |
| 2018-03-28 | $21.30 | $21.30 | 833,400 | — | — |
| 2018-03-27 | $20.85 | $20.85 | 1,167,900 | — | — |
| 2018-03-26 | $21.75 | $21.75 | 604,200 | — | — |
| 2018-03-23 | $21.95 | $21.95 | 513,000 | — | — |
| 2018-03-22 | $21.70 | $21.70 | 519,700 | — | — |
| 2018-03-21 | $22.65 | $22.65 | 719,900 | — | — |
| 2018-03-20 | $22.45 | $22.45 | 977,100 | — | — |
| 2018-03-19 | $21.50 | $21.50 | 677,000 | — | — |
| 2018-03-16 | $21.70 | $21.70 | 1,001,100 | — | — |
| 2018-03-15 | $22.30 | $22.30 | 307,600 | — | — |
| 2018-03-14 | $22.20 | $22.20 | 372,800 | — | — |
| 2018-03-13 | $22.40 | $22.40 | 564,000 | — | — |
| 2018-03-12 | $22.65 | $22.65 | 790,700 | — | — |
| 2018-03-09 | $22.40 | $22.40 | 651,100 | — | — |
| 2018-03-08 | $21.95 | $21.95 | 599,700 | — | — |
| 2018-03-07 | $22.55 | $22.55 | 1,452,000 | — | — |
| 2018-03-06 | $21.85 | $21.85 | 580,000 | — | — |
| 2018-03-05 | $21.75 | $21.75 | 515,800 | — | — |
| 2018-03-02 | $21.60 | $21.60 | 907,700 | — | — |
| 2018-03-01 | $20.25 | $20.25 | 608,400 | — | — |
| 2018-02-28 | $20.55 | $20.55 | 790,600 | — | — |
| 2018-02-27 | $21.15 | $21.15 | 1,232,400 | — | — |
| 2018-02-26 | $20.70 | $20.70 | 1,525,900 | — | — |
| 2018-02-23 | $19.30 | $19.30 | 1,605,700 | — | — |
| 2018-02-22 | $20.60 | $20.60 | 1,019,400 | — | — |
| 2018-02-21 | $21.55 | $21.55 | 968,500 | — | — |
| 2018-02-20 | $21.05 | $21.05 | 427,100 | — | — |
| 2018-02-16 | $21.50 | $21.50 | 391,900 | — | — |
| 2018-02-15 | $21.15 | $21.15 | 387,600 | — | — |
| 2018-02-14 | $21.05 | $21.05 | 585,700 | — | — |
| 2018-02-13 | $20.55 | $20.55 | 382,300 | — | — |
| 2018-02-12 | $20.50 | $20.50 | 349,200 | — | — |
| 2018-02-09 | $20.95 | $20.95 | 1,014,000 | — | — |
| 2018-02-08 | $20.65 | $20.65 | 1,129,500 | — | — |
| 2018-02-07 | $21.70 | $21.70 | 610,100 | — | — |
| 2018-02-06 | $21.35 | $21.35 | 738,800 | — | — |
| 2018-02-05 | $21.30 | $21.30 | 702,000 | — | — |
| 2018-02-02 | $21.30 | $21.30 | 783,900 | — | — |
| 2018-02-01 | $22.15 | $22.15 | 1,244,600 | — | — |
| 2018-01-31 | $22.45 | $22.45 | 552,100 | — | — |
| 2018-01-30 | $22.75 | $22.75 | 655,900 | — | — |
| 2018-01-29 | $23.60 | $23.60 | 971,300 | — | — |
| 2018-01-26 | $23.65 | $23.65 | 2,187,800 | — | — |
| 2018-01-25 | $22.40 | $22.40 | 1,167,400 | — | — |
| 2018-01-24 | $21.85 | $21.85 | 1,907,300 | — | — |
| 2018-01-23 | $21.90 | $21.90 | 1,126,000 | — | — |
| 2018-01-22 | $21.75 | $21.75 | 880,000 | — | — |
| 2018-01-19 | $21.10 | $21.10 | 729,900 | — | — |
| 2018-01-18 | $20.70 | $20.70 | 752,900 | — | — |
| 2018-01-17 | $20.75 | $20.75 | 1,077,600 | — | — |
| 2018-01-16 | $21.20 | $21.20 | 1,620,000 | — | — |
| 2018-01-12 | $21.70 | $21.70 | 753,300 | — | — |
| 2018-01-11 | $22.15 | $22.15 | 3,491,900 | — | — |
| 2018-01-10 | $21.50 | $21.50 | 885,200 | — | — |
| 2018-01-09 | $21.00 | $21.00 | 774,800 | — | — |
| 2018-01-08 | $20.50 | $20.50 | 699,800 | — | — |
| 2018-01-05 | $20.80 | $20.80 | 362,300 | — | — |
| 2018-01-04 | $20.35 | $20.35 | 574,200 | — | — |
| 2018-01-03 | $21.00 | $21.00 | 627,900 | — | — |
| 2018-01-02 | $20.30 | $20.30 | 504,000 | — | — |