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
- 1998-03-04 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 | $33.00 | $64.58 | 11,000 | — | — |
| 2018-12-28 | $32.38 | $63.37 | 7,100 | — | — |
| 2018-12-27 | $32.47 | $63.54 | 7,300 | — | — |
| 2018-12-26 | $31.04 | $60.74 | 6,300 | — | — |
| 2018-12-24 | $30.65 | $59.98 | 4,000 | — | — |
| 2018-12-21 | $30.82 | $60.31 | 23,600 | — | — |
| 2018-12-20 | $32.59 | $63.78 | 12,600 | — | — |
| 2018-12-19 | $32.50 | $63.60 | 15,000 | — | — |
| 2018-12-18 | $32.81 | $64.21 | 4,400 | — | — |
| 2018-12-17 | $31.05 | $60.76 | 9,400 | — | — |
| 2018-12-14 | $30.30 | $59.30 | 4,100 | — | — |
| 2018-12-13 | $30.40 | $59.49 | 4,700 | — | — |
| 2018-12-12 | $32.17 | $62.95 | 6,800 | — | — |
| 2018-12-11 | $32.34 | $63.29 | 5,400 | — | — |
| 2018-12-10 | $32.97 | $64.52 | 2,000 | — | — |
| 2018-12-07 | $33.24 | $65.05 | 7,800 | — | — |
| 2018-12-06 | $33.75 | $66.05 | 7,300 | — | — |
| 2018-12-04 | $34.71 | $67.93 | 7,000 | — | — |
| 2018-12-03 | $35.90 | $70.25 | 2,500 | — | — |
| 2018-11-30 | $35.51 | $69.49 | 10,600 | — | — |
| 2018-11-29 | $36.25 | $70.94 | 11,300 | — | — |
| 2018-11-28 | $36.06 | $70.57 | 9,300 | — | — |
| 2018-11-27 | $35.70 | $69.86 | 5,200 | — | — |
| 2018-11-26 | $36.45 | $71.33 | 10,400 | — | — |
| 2018-11-23 | $36.20 | $70.84 | 6,300 | — | — |
| 2018-11-21 | $36.89 | $72.19 | 4,000 | — | — |
| 2018-11-20 | $35.72 | $69.90 | 9,900 | — | — |
| 2018-11-19 | $36.30 | $71.04 | 9,800 | — | — |
| 2018-11-16 | $37.82 | $74.01 | 5,800 | — | — |
| 2018-11-15 | $37.70 | $73.78 | 19,400 | — | — |
| 2018-11-14 | $36.30 | $71.04 | 2,400 | — | — |
| 2018-11-13 | $35.81 | $70.08 | 3,800 | — | — |
| 2018-11-12 | $35.70 | $69.86 | 3,400 | — | — |
| 2018-11-09 | $37.00 | $72.41 | 4,800 | — | — |
| 2018-11-08 | $37.16 | $72.72 | 4,200 | — | — |
| 2018-11-07 | $37.36 | $73.11 | 5,700 | — | — |
| 2018-11-06 | $37.07 | $72.54 | 1,000 | — | — |
| 2018-11-05 | $36.98 | $72.37 | 4,000 | — | — |
| 2018-11-02 | $37.48 | $73.35 | 6,500 | — | — |
| 2018-11-01 | $38.89 | $76.11 | 5,800 | — | — |
| 2018-10-31 | $38.00 | $74.36 | 6,800 | — | — |
| 2018-10-30 | $37.96 | $74.29 | 5,900 | — | — |
| 2018-10-29 | $37.81 | $73.99 | 2,800 | — | — |
| 2018-10-26 | $35.81 | $70.08 | 2,900 | — | — |
| 2018-10-25 | $36.55 | $71.53 | 10,200 | — | — |
| 2018-10-24 | $35.50 | $69.47 | 9,200 | — | — |
| 2018-10-23 | $36.51 | $71.45 | 4,000 | — | — |
| 2018-10-22 | $35.76 | $69.98 | 20,200 | — | — |
| 2018-10-19 | $34.55 | $67.61 | 14,000 | — | — |
| 2018-10-18 | $35.58 | $69.63 | 5,000 | — | — |
| 2018-10-17 | $35.65 | $69.76 | 3,900 | — | — |
| 2018-10-16 | $36.75 | $71.92 | 3,800 | — | — |
| 2018-10-15 | $35.42 | $69.31 | 8,400 | — | — |
| 2018-10-12 | $37.01 | $72.43 | 14,100 | — | — |
| 2018-10-11 | $38.62 | $75.15 | 8,100 | — | — |
| 2018-10-10 | $39.06 | $76.00 | 7,800 | — | — |
| 2018-10-09 | $38.93 | $75.75 | 5,600 | — | — |
| 2018-10-08 | $38.81 | $75.52 | 8,100 | — | — |
| 2018-10-05 | $38.53 | $74.97 | 4,500 | — | — |
| 2018-10-04 | $38.68 | $75.26 | 9,800 | — | — |
| 2018-10-03 | $39.00 | $75.89 | 7,400 | — | — |
| 2018-10-02 | $38.78 | $75.46 | 4,800 | — | — |
| 2018-10-01 | $38.80 | $75.50 | 5,200 | — | — |
| 2018-09-28 | $39.16 | $76.20 | 10,000 | — | — |
| 2018-09-27 | $39.54 | $76.94 | 6,400 | — | — |
| 2018-09-26 | $39.50 | $76.86 | 10,500 | — | — |
| 2018-09-25 | $40.41 | $78.63 | 9,300 | — | — |
| 2018-09-24 | $39.03 | $75.94 | 6,600 | — | — |
| 2018-09-21 | $39.51 | $76.88 | 33,500 | — | — |
| 2018-09-20 | $38.65 | $75.20 | 6,800 | — | — |
| 2018-09-19 | $37.82 | $73.59 | 4,800 | — | — |
| 2018-09-18 | $38.18 | $74.29 | 5,600 | — | — |
| 2018-09-17 | $38.08 | $74.10 | 11,300 | — | — |
| 2018-09-14 | $38.39 | $74.70 | 5,100 | — | — |
| 2018-09-13 | $38.66 | $75.22 | 2,700 | — | — |
| 2018-09-12 | $38.61 | $75.13 | 4,000 | — | — |
| 2018-09-11 | $38.61 | $75.13 | 5,900 | — | — |
| 2018-09-10 | $39.37 | $76.61 | 4,900 | — | — |
| 2018-09-07 | $39.00 | $75.89 | 5,000 | — | — |
| 2018-09-06 | $39.03 | $75.94 | 8,100 | — | — |
| 2018-09-05 | $39.12 | $76.12 | 1,400 | — | — |
| 2018-09-04 | $39.33 | $76.53 | 1,300 | — | — |
| 2018-08-31 | $39.24 | $76.35 | 4,900 | — | — |
| 2018-08-30 | $39.01 | $75.91 | 4,000 | — | — |
| 2018-08-29 | $38.70 | $75.30 | 3,300 | — | — |
| 2018-08-28 | $38.03 | $74.00 | 5,300 | — | — |
| 2018-08-27 | $38.22 | $74.37 | 6,400 | — | — |
| 2018-08-24 | $38.67 | $75.24 | 5,100 | — | — |
| 2018-08-23 | $38.40 | $74.72 | 2,100 | — | — |
| 2018-08-22 | $38.16 | $74.25 | 16,100 | — | — |
| 2018-08-21 | $38.26 | $74.45 | 6,900 | — | — |
| 2018-08-20 | $37.76 | $73.47 | 4,800 | — | — |
| 2018-08-17 | $36.04 | $70.13 | 12,800 | — | — |
| 2018-08-16 | $36.18 | $70.40 | 3,100 | — | — |
| 2018-08-15 | $36.09 | $70.22 | 7,800 | — | — |
| 2018-08-14 | $37.05 | $72.09 | 32,700 | — | — |
| 2018-08-13 | $37.11 | $72.21 | 4,200 | — | — |
| 2018-08-10 | $37.45 | $72.87 | 1,000 | — | — |
| 2018-08-09 | $37.72 | $73.39 | 2,300 | — | — |
| 2018-08-08 | $37.49 | $72.95 | 2,200 | — | — |
| 2018-08-07 | $37.40 | $72.77 | 4,400 | — | — |
| 2018-08-06 | $38.10 | $74.13 | 1,500 | — | — |
| 2018-08-03 | $38.10 | $74.13 | 10,300 | — | — |
| 2018-08-02 | $39.00 | $75.89 | 14,800 | — | — |
| 2018-08-01 | $38.50 | $74.91 | 6,800 | — | — |
| 2018-07-31 | $37.60 | $73.16 | 6,200 | — | — |
| 2018-07-30 | $37.00 | $71.99 | 5,700 | — | — |
| 2018-07-27 | $35.81 | $69.68 | 9,500 | — | — |
| 2018-07-26 | $36.25 | $70.53 | 5,500 | — | — |
| 2018-07-25 | $35.60 | $69.27 | 5,500 | — | — |
| 2018-07-24 | $35.80 | $69.66 | 4,500 | — | — |
| 2018-07-23 | $35.00 | $68.10 | 4,000 | — | — |
| 2018-07-20 | $34.69 | $67.50 | 3,400 | — | — |
| 2018-07-19 | $34.51 | $67.15 | 2,000 | — | — |
| 2018-07-18 | $34.78 | $67.67 | 2,500 | — | — |
| 2018-07-17 | $34.90 | $67.91 | 1,400 | — | — |
| 2018-07-16 | $34.88 | $67.87 | 3,700 | — | — |
| 2018-07-13 | $34.68 | $67.48 | 4,200 | — | — |
| 2018-07-12 | $35.98 | $70.01 | 600 | — | — |
| 2018-07-11 | $35.56 | $68.76 | 3,600 | — | — |
| 2018-07-10 | $36.02 | $69.65 | 2,400 | — | — |
| 2018-07-09 | $36.29 | $70.18 | 20,200 | — | — |
| 2018-07-06 | $36.36 | $70.31 | 2,400 | — | — |
| 2018-07-05 | $36.38 | $70.35 | 5,200 | — | — |
| 2018-07-03 | $36.59 | $70.76 | 1,600 | — | — |
| 2018-07-02 | $35.56 | $68.76 | 8,500 | — | — |
| 2018-06-29 | $36.02 | $69.65 | 9,400 | — | — |
| 2018-06-28 | $36.10 | $69.81 | 5,000 | — | — |
| 2018-06-27 | $35.67 | $68.98 | 9,900 | — | — |
| 2018-06-26 | $36.99 | $71.53 | 13,300 | — | — |
| 2018-06-25 | $37.74 | $72.98 | 35,300 | — | — |
| 2018-06-22 | $38.36 | $74.18 | 63,400 | — | — |
| 2018-06-21 | $35.55 | $68.74 | 24,000 | — | — |
| 2018-06-20 | $36.82 | $71.20 | 17,600 | — | — |
| 2018-06-19 | $37.00 | $71.55 | 59,200 | — | — |
| 2018-06-18 | $37.08 | $71.70 | 32,300 | — | — |
| 2018-06-15 | $34.99 | $67.66 | 25,400 | — | — |
| 2018-06-14 | $32.52 | $62.89 | 21,900 | — | — |
| 2018-06-13 | $32.13 | $62.13 | 8,600 | — | — |
| 2018-06-12 | $30.89 | $59.73 | 2,800 | — | — |
| 2018-06-11 | $30.80 | $59.56 | 26,400 | — | — |
| 2018-06-08 | $31.93 | $61.74 | 7,600 | — | — |
| 2018-06-07 | $32.32 | $62.50 | 13,200 | — | — |
| 2018-06-06 | $31.82 | $61.53 | 9,100 | — | — |
| 2018-06-05 | $31.65 | $61.20 | 7,200 | — | — |
| 2018-06-04 | $31.32 | $60.56 | 5,300 | — | — |
| 2018-06-01 | $31.50 | $60.91 | 11,600 | — | — |
| 2018-05-31 | $31.22 | $60.37 | 9,700 | — | — |
| 2018-05-30 | $30.78 | $59.52 | 9,900 | — | — |
| 2018-05-29 | $30.66 | $59.29 | 9,700 | — | — |
| 2018-05-25 | $31.71 | $61.32 | 4,300 | — | — |
| 2018-05-24 | $31.10 | $60.14 | 5,300 | — | — |
| 2018-05-23 | $30.80 | $59.56 | 2,900 | — | — |
| 2018-05-22 | $30.67 | $59.31 | 4,800 | — | — |
| 2018-05-21 | $31.54 | $60.99 | 3,600 | — | — |
| 2018-05-18 | $31.28 | $60.49 | 4,500 | — | — |
| 2018-05-17 | $31.02 | $59.98 | 6,700 | — | — |
| 2018-05-16 | $30.69 | $59.35 | 21,100 | — | — |
| 2018-05-15 | $30.72 | $59.40 | 7,800 | — | — |
| 2018-05-14 | $30.13 | $58.26 | 13,300 | — | — |
| 2018-05-11 | $30.10 | $58.21 | 5,100 | — | — |
| 2018-05-10 | $30.52 | $59.02 | 1,700 | — | — |
| 2018-05-09 | $30.10 | $58.21 | 2,100 | — | — |
| 2018-05-08 | $30.31 | $58.61 | 2,000 | — | — |
| 2018-05-07 | $29.86 | $57.74 | 5,500 | — | — |
| 2018-05-04 | $30.00 | $58.01 | 2,600 | — | — |
| 2018-05-03 | $29.76 | $57.55 | 3,700 | — | — |
| 2018-05-02 | $30.28 | $58.55 | 4,900 | — | — |
| 2018-05-01 | $30.30 | $58.59 | 6,500 | — | — |
| 2018-04-30 | $29.61 | $57.26 | 2,500 | — | — |
| 2018-04-27 | $29.91 | $57.84 | 3,500 | — | — |
| 2018-04-26 | $29.89 | $57.80 | 5,600 | — | — |
| 2018-04-25 | $29.81 | $57.64 | 5,600 | — | — |
| 2018-04-24 | $29.10 | $56.27 | 6,900 | — | — |
| 2018-04-23 | $29.75 | $57.53 | 1,300 | — | — |
| 2018-04-20 | $30.00 | $58.01 | 5,000 | — | — |
| 2018-04-19 | $31.01 | $59.97 | 1,800 | — | — |
| 2018-04-18 | $30.72 | $59.40 | 3,600 | — | — |
| 2018-04-17 | $30.11 | $58.23 | 3,600 | — | — |
| 2018-04-16 | $29.66 | $57.35 | 3,800 | — | — |
| 2018-04-13 | $30.07 | $58.15 | 1,300 | — | — |
| 2018-04-12 | $29.81 | $57.64 | 4,800 | — | — |
| 2018-04-11 | $29.42 | $56.47 | 2,200 | — | — |
| 2018-04-10 | $29.42 | $56.47 | 2,800 | — | — |
| 2018-04-09 | $29.66 | $56.93 | 2,700 | — | — |
| 2018-04-06 | $29.36 | $56.35 | 2,800 | — | — |
| 2018-04-05 | $29.02 | $55.70 | 4,600 | — | — |
| 2018-04-04 | $29.35 | $56.33 | 1,900 | — | — |
| 2018-04-03 | $30.10 | $57.77 | 11,800 | — | — |
| 2018-04-02 | $30.07 | $57.71 | 2,800 | — | — |
| 2018-03-29 | $30.09 | $57.75 | 3,800 | — | — |
| 2018-03-28 | $29.49 | $56.60 | 2,000 | — | — |
| 2018-03-27 | $28.85 | $55.37 | 1,400 | — | — |
| 2018-03-26 | $29.39 | $56.41 | 6,600 | — | — |
| 2018-03-23 | $29.00 | $55.66 | 6,300 | — | — |
| 2018-03-22 | $30.38 | $58.31 | 2,400 | — | — |
| 2018-03-21 | $30.37 | $58.29 | 1,600 | — | — |
| 2018-03-20 | $30.63 | $58.79 | 2,800 | — | — |
| 2018-03-19 | $30.10 | $57.77 | 5,700 | — | — |
| 2018-03-16 | $30.73 | $58.98 | 15,700 | — | — |
| 2018-03-15 | $29.74 | $57.08 | 2,600 | — | — |
| 2018-03-14 | $29.27 | $56.18 | 5,100 | — | — |
| 2018-03-13 | $29.20 | $56.04 | 11,400 | — | — |
| 2018-03-12 | $29.88 | $57.35 | 1,900 | — | — |
| 2018-03-09 | $30.04 | $57.66 | 1,300 | — | — |
| 2018-03-08 | $29.44 | $56.50 | 2,400 | — | — |
| 2018-03-07 | $29.41 | $56.45 | 2,000 | — | — |
| 2018-03-06 | $29.94 | $57.46 | 4,000 | — | — |
| 2018-03-05 | $30.01 | $57.60 | 3,100 | — | — |
| 2018-03-02 | $29.99 | $57.56 | 3,500 | — | — |
| 2018-03-01 | $29.51 | $56.64 | 2,700 | — | — |
| 2018-02-28 | $29.52 | $56.66 | 3,200 | — | — |
| 2018-02-27 | $30.74 | $59.00 | 2,000 | — | — |
| 2018-02-26 | $30.68 | $58.88 | 4,500 | — | — |
| 2018-02-23 | $29.98 | $57.54 | 4,000 | — | — |
| 2018-02-22 | $30.40 | $58.35 | 1,200 | — | — |
| 2018-02-21 | $30.51 | $58.56 | 4,400 | — | — |
| 2018-02-20 | $30.37 | $58.29 | 3,800 | — | — |
| 2018-02-16 | $30.98 | $59.46 | 2,500 | — | — |
| 2018-02-15 | $30.24 | $58.04 | 1,400 | — | — |
| 2018-02-14 | $30.00 | $57.58 | 8,000 | — | — |
| 2018-02-13 | $30.31 | $58.17 | 1,100 | — | — |
| 2018-02-12 | $30.00 | $57.58 | 2,900 | — | — |
| 2018-02-09 | $30.53 | $58.60 | 3,200 | — | — |
| 2018-02-08 | $30.02 | $57.62 | 7,700 | — | — |
| 2018-02-07 | $31.86 | $61.15 | 1,500 | — | — |
| 2018-02-06 | $31.60 | $60.65 | 7,100 | — | — |
| 2018-02-05 | $30.96 | $59.42 | 7,700 | — | — |
| 2018-02-02 | $31.39 | $60.25 | 3,800 | — | — |
| 2018-02-01 | $31.97 | $61.36 | 4,100 | — | — |
| 2018-01-31 | $31.41 | $60.28 | 2,900 | — | — |
| 2018-01-30 | $31.84 | $61.11 | 7,300 | — | — |
| 2018-01-29 | $31.28 | $60.04 | 3,200 | — | — |
| 2018-01-26 | $31.60 | $60.65 | 3,300 | — | — |
| 2018-01-25 | $32.75 | $62.86 | 1,400 | — | — |
| 2018-01-24 | $31.38 | $60.23 | 2,700 | — | — |
| 2018-01-23 | $31.96 | $61.34 | 1,900 | — | — |
| 2018-01-22 | $31.63 | $60.71 | 4,800 | — | — |
| 2018-01-19 | $32.25 | $61.90 | 6,400 | — | — |
| 2018-01-18 | $32.51 | $62.40 | 7,300 | — | — |
| 2018-01-17 | $32.12 | $61.65 | 4,600 | — | — |
| 2018-01-16 | $31.93 | $61.28 | 2,600 | — | — |
| 2018-01-12 | $31.95 | $61.32 | 2,000 | — | — |
| 2018-01-11 | $31.95 | $61.32 | 4,300 | — | — |
| 2018-01-10 | $31.95 | $60.90 | 2,900 | — | — |
| 2018-01-09 | $31.71 | $60.44 | 4,800 | — | — |
| 2018-01-08 | $31.91 | $60.82 | 4,400 | — | — |
| 2018-01-05 | $31.56 | $60.16 | 8,200 | — | — |
| 2018-01-04 | $32.11 | $61.20 | 6,900 | — | — |
| 2018-01-03 | $32.58 | $62.10 | 4,100 | — | — |
| 2018-01-02 | $32.98 | $62.86 | 9,300 | — | — |