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
- 2015-03-19 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 | $35.05 | $41.45 | 118,800 | — | — |
| 2018-12-28 | $34.74 | $41.08 | 89,500 | — | — |
| 2018-12-27 | $34.55 | $40.85 | 170,100 | — | — |
| 2018-12-26 | $34.75 | $41.09 | 128,600 | — | — |
| 2018-12-24 | $33.18 | $39.23 | 103,800 | — | — |
| 2018-12-21 | $34.17 | $40.41 | 354,200 | — | — |
| 2018-12-20 | $33.93 | $40.12 | 132,900 | — | — |
| 2018-12-19 | $34.36 | $40.63 | 85,300 | — | — |
| 2018-12-18 | $34.47 | $40.76 | 213,600 | — | — |
| 2018-12-17 | $33.55 | $39.67 | 366,300 | — | — |
| 2018-12-14 | $35.27 | $41.71 | 111,900 | — | — |
| 2018-12-13 | $35.49 | $41.64 | 126,800 | — | — |
| 2018-12-12 | $35.84 | $42.05 | 142,600 | — | — |
| 2018-12-11 | $36.19 | $42.46 | 182,100 | — | — |
| 2018-12-10 | $36.11 | $42.37 | 106,300 | — | — |
| 2018-12-07 | $36.57 | $42.91 | 79,300 | — | — |
| 2018-12-06 | $37.30 | $43.76 | 125,700 | — | — |
| 2018-12-04 | $36.99 | $43.40 | 160,600 | — | — |
| 2018-12-03 | $37.05 | $43.47 | 106,800 | — | — |
| 2018-11-30 | $36.49 | $42.81 | 120,700 | — | — |
| 2018-11-29 | $36.44 | $42.76 | 102,900 | — | — |
| 2018-11-28 | $36.02 | $42.26 | 149,700 | — | — |
| 2018-11-27 | $35.69 | $41.88 | 121,000 | — | — |
| 2018-11-26 | $35.51 | $41.66 | 126,900 | — | — |
| 2018-11-23 | $35.36 | $41.49 | 128,400 | — | — |
| 2018-11-21 | $35.67 | $41.85 | 197,600 | — | — |
| 2018-11-20 | $36.15 | $42.42 | 291,600 | — | — |
| 2018-11-19 | $35.34 | $41.46 | 112,200 | — | — |
| 2018-11-16 | $34.70 | $40.71 | 232,400 | — | — |
| 2018-11-15 | $34.35 | $40.30 | 225,500 | — | — |
| 2018-11-14 | $34.14 | $40.06 | 509,800 | — | — |
| 2018-11-13 | $34.53 | $40.51 | 49,600 | — | — |
| 2018-11-12 | $34.39 | $40.35 | 60,900 | — | — |
| 2018-11-09 | $33.99 | $39.88 | 68,300 | — | — |
| 2018-11-08 | $34.06 | $39.96 | 99,000 | — | — |
| 2018-11-07 | $33.42 | $39.21 | 110,100 | — | — |
| 2018-11-06 | $32.31 | $37.91 | 113,400 | — | — |
| 2018-11-05 | $33.04 | $38.77 | 88,500 | — | — |
| 2018-11-02 | $33.41 | $39.20 | 106,700 | — | — |
| 2018-11-01 | $33.63 | $39.46 | 165,500 | — | — |
| 2018-10-31 | $35.64 | $41.82 | 164,900 | — | — |
| 2018-10-30 | $36.06 | $42.31 | 248,900 | — | — |
| 2018-10-29 | $35.03 | $41.10 | 81,600 | — | — |
| 2018-10-26 | $34.54 | $40.53 | 69,400 | — | — |
| 2018-10-25 | $35.04 | $41.11 | 89,500 | — | — |
| 2018-10-24 | $34.29 | $40.23 | 107,600 | — | — |
| 2018-10-23 | $34.26 | $40.20 | 73,600 | — | — |
| 2018-10-22 | $34.10 | $40.01 | 74,000 | — | — |
| 2018-10-19 | $34.26 | $40.20 | 62,800 | — | — |
| 2018-10-18 | $34.37 | $40.33 | 60,300 | — | — |
| 2018-10-17 | $34.90 | $40.95 | 81,800 | — | — |
| 2018-10-16 | $35.26 | $41.37 | 132,800 | — | — |
| 2018-10-15 | $34.21 | $40.14 | 124,600 | — | — |
| 2018-10-12 | $33.38 | $39.17 | 96,200 | — | — |
| 2018-10-11 | $33.71 | $39.55 | 136,000 | — | — |
| 2018-10-10 | $34.23 | $40.16 | 129,600 | — | — |
| 2018-10-09 | $33.69 | $39.53 | 60,500 | — | — |
| 2018-10-08 | $33.35 | $39.13 | 57,300 | — | — |
| 2018-10-05 | $32.51 | $38.14 | 37,500 | — | — |
| 2018-10-04 | $32.54 | $38.18 | 61,600 | — | — |
| 2018-10-03 | $33.90 | $39.78 | 90,300 | — | — |
| 2018-10-02 | $34.23 | $40.16 | 111,100 | — | — |
| 2018-10-01 | $34.20 | $40.13 | 174,800 | — | — |
| 2018-09-28 | $33.20 | $38.95 | 70,800 | — | — |
| 2018-09-27 | $32.73 | $38.40 | 62,200 | — | — |
| 2018-09-26 | $32.33 | $37.93 | 62,000 | — | — |
| 2018-09-25 | $32.69 | $38.36 | 114,900 | — | — |
| 2018-09-24 | $31.99 | $37.53 | 57,800 | — | — |
| 2018-09-21 | $32.67 | $38.33 | 258,900 | — | — |
| 2018-09-20 | $32.26 | $37.85 | 54,100 | — | — |
| 2018-09-19 | $31.82 | $37.33 | 60,100 | — | — |
| 2018-09-18 | $33.08 | $38.81 | 102,900 | — | — |
| 2018-09-17 | $33.56 | $39.38 | 118,700 | — | — |
| 2018-09-14 | $32.18 | $37.76 | 95,900 | — | — |
| 2018-09-13 | $31.92 | $37.45 | 36,800 | — | — |
| 2018-09-12 | $32.10 | $37.37 | 73,100 | — | — |
| 2018-09-11 | $31.54 | $36.72 | 81,300 | — | — |
| 2018-09-10 | $31.70 | $36.90 | 43,600 | — | — |
| 2018-09-07 | $31.88 | $37.11 | 63,300 | — | — |
| 2018-09-06 | $31.77 | $36.99 | 50,000 | — | — |
| 2018-09-05 | $31.65 | $36.85 | 34,800 | — | — |
| 2018-09-04 | $31.70 | $36.90 | 52,300 | — | — |
| 2018-08-31 | $32.30 | $37.60 | 62,700 | — | — |
| 2018-08-30 | $32.18 | $37.46 | 69,800 | — | — |
| 2018-08-29 | $32.52 | $37.86 | 60,300 | — | — |
| 2018-08-28 | $32.35 | $37.66 | 147,100 | — | — |
| 2018-08-27 | $32.46 | $37.79 | 55,500 | — | — |
| 2018-08-24 | $33.17 | $38.62 | 54,600 | — | — |
| 2018-08-23 | $33.34 | $38.81 | 48,000 | — | — |
| 2018-08-22 | $33.02 | $38.44 | 72,900 | — | — |
| 2018-08-21 | $32.75 | $38.13 | 71,300 | — | — |
| 2018-08-20 | $32.57 | $37.92 | 36,800 | — | — |
| 2018-08-17 | $32.56 | $37.91 | 75,300 | — | — |
| 2018-08-16 | $32.46 | $37.79 | 66,200 | — | — |
| 2018-08-15 | $32.10 | $37.37 | 41,900 | — | — |
| 2018-08-14 | $32.25 | $37.54 | 54,300 | — | — |
| 2018-08-13 | $32.05 | $37.31 | 64,500 | — | — |
| 2018-08-10 | $31.80 | $37.02 | 57,700 | — | — |
| 2018-08-09 | $32.90 | $38.30 | 130,700 | — | — |
| 2018-08-08 | $31.80 | $37.02 | 81,200 | — | — |
| 2018-08-07 | $31.62 | $36.81 | 119,000 | — | — |
| 2018-08-06 | $31.40 | $36.56 | 166,100 | — | — |
| 2018-08-03 | $31.40 | $36.56 | 89,200 | — | — |
| 2018-08-02 | $30.81 | $35.87 | 125,700 | — | — |
| 2018-08-01 | $30.44 | $35.44 | 135,300 | — | — |
| 2018-07-31 | $29.94 | $34.86 | 189,600 | — | — |
| 2018-07-30 | $27.74 | $32.29 | 39,700 | — | — |
| 2018-07-27 | $27.66 | $32.20 | 48,100 | — | — |
| 2018-07-26 | $28.29 | $32.93 | 36,800 | — | — |
| 2018-07-25 | $28.19 | $32.82 | 36,500 | — | — |
| 2018-07-24 | $28.11 | $32.72 | 81,400 | — | — |
| 2018-07-23 | $28.24 | $32.88 | 41,200 | — | — |
| 2018-07-20 | $28.43 | $33.10 | 59,800 | — | — |
| 2018-07-19 | $28.41 | $33.07 | 81,200 | — | — |
| 2018-07-18 | $27.70 | $32.25 | 45,400 | — | — |
| 2018-07-17 | $27.91 | $32.49 | 72,900 | — | — |
| 2018-07-16 | $28.18 | $32.81 | 87,200 | — | — |
| 2018-07-13 | $28.09 | $32.70 | 39,900 | — | — |
| 2018-07-12 | $28.29 | $32.93 | 37,200 | — | — |
| 2018-07-11 | $28.21 | $32.84 | 57,100 | — | — |
| 2018-07-10 | $28.67 | $33.38 | 104,000 | — | — |
| 2018-07-09 | $28.73 | $33.45 | 57,500 | — | — |
| 2018-07-06 | $28.83 | $33.56 | 74,500 | — | — |
| 2018-07-05 | $28.59 | $33.28 | 66,500 | — | — |
| 2018-07-03 | $28.40 | $33.06 | 43,800 | — | — |
| 2018-07-02 | $28.33 | $32.98 | 111,800 | — | — |
| 2018-06-29 | $28.45 | $33.12 | 77,900 | — | — |
| 2018-06-28 | $28.45 | $33.12 | 86,200 | — | — |
| 2018-06-27 | $28.37 | $33.03 | 144,400 | — | — |
| 2018-06-26 | $28.18 | $32.81 | 91,700 | — | — |
| 2018-06-25 | $27.87 | $32.45 | 93,100 | — | — |
| 2018-06-22 | $27.56 | $32.08 | 179,100 | — | — |
| 2018-06-21 | $27.16 | $31.62 | 49,700 | — | — |
| 2018-06-20 | $27.22 | $31.69 | 126,200 | — | — |
| 2018-06-19 | $26.80 | $31.20 | 60,800 | — | — |
| 2018-06-18 | $27.03 | $31.47 | 32,300 | — | — |
| 2018-06-15 | $27.00 | $31.43 | 99,700 | — | — |
| 2018-06-14 | $27.13 | $31.58 | 57,800 | — | — |
| 2018-06-13 | $26.96 | $31.10 | 63,500 | — | — |
| 2018-06-12 | $27.78 | $32.04 | 68,400 | — | — |
| 2018-06-11 | $27.71 | $31.96 | 70,900 | — | — |
| 2018-06-08 | $27.77 | $32.03 | 95,900 | — | — |
| 2018-06-07 | $27.65 | $31.89 | 57,400 | — | — |
| 2018-06-06 | $27.49 | $31.71 | 66,700 | — | — |
| 2018-06-05 | $27.84 | $32.11 | 73,800 | — | — |
| 2018-06-04 | $28.09 | $32.40 | 66,500 | — | — |
| 2018-06-01 | $27.83 | $32.10 | 58,300 | — | — |
| 2018-05-31 | $27.72 | $31.97 | 99,800 | — | — |
| 2018-05-30 | $28.11 | $32.42 | 61,500 | — | — |
| 2018-05-29 | $27.92 | $32.20 | 59,800 | — | — |
| 2018-05-25 | $27.84 | $32.11 | 41,800 | — | — |
| 2018-05-24 | $27.49 | $31.71 | 33,000 | — | — |
| 2018-05-23 | $28.04 | $32.34 | 55,200 | — | — |
| 2018-05-22 | $27.17 | $31.34 | 95,200 | — | — |
| 2018-05-21 | $27.42 | $31.63 | 42,100 | — | — |
| 2018-05-18 | $27.17 | $31.34 | 90,200 | — | — |
| 2018-05-17 | $27.01 | $31.15 | 42,900 | — | — |
| 2018-05-16 | $26.77 | $30.88 | 50,900 | — | — |
| 2018-05-15 | $26.79 | $30.90 | 62,300 | — | — |
| 2018-05-14 | $27.27 | $31.45 | 41,300 | — | — |
| 2018-05-11 | $27.58 | $31.81 | 65,200 | — | — |
| 2018-05-10 | $28.19 | $32.51 | 47,200 | — | — |
| 2018-05-09 | $28.47 | $32.84 | 53,700 | — | — |
| 2018-05-08 | $28.18 | $32.50 | 81,500 | — | — |
| 2018-05-07 | $28.26 | $32.59 | 67,800 | — | — |
| 2018-05-04 | $27.57 | $31.80 | 65,300 | — | — |
| 2018-05-03 | $26.99 | $31.13 | 86,500 | — | — |
| 2018-05-02 | $27.05 | $31.20 | 64,700 | — | — |
| 2018-05-01 | $26.24 | $30.26 | 101,200 | — | — |
| 2018-04-30 | $26.79 | $30.90 | 68,100 | — | — |
| 2018-04-27 | $26.87 | $30.99 | 45,600 | — | — |
| 2018-04-26 | $26.43 | $30.48 | 56,300 | — | — |
| 2018-04-25 | $25.57 | $29.49 | 66,500 | — | — |
| 2018-04-24 | $25.63 | $29.56 | 75,000 | — | — |
| 2018-04-23 | $25.65 | $29.58 | 51,500 | — | — |
| 2018-04-20 | $25.90 | $29.87 | 51,400 | — | — |
| 2018-04-19 | $26.10 | $30.10 | 51,200 | — | — |
| 2018-04-18 | $26.54 | $30.61 | 59,800 | — | — |
| 2018-04-17 | $26.87 | $30.99 | 56,500 | — | — |
| 2018-04-16 | $26.45 | $30.51 | 88,500 | — | — |
| 2018-04-13 | $26.09 | $30.09 | 71,700 | — | — |
| 2018-04-12 | $25.99 | $29.98 | 129,100 | — | — |
| 2018-04-11 | $26.14 | $30.15 | 95,200 | — | — |
| 2018-04-10 | $25.69 | $29.63 | 76,600 | — | — |
| 2018-04-09 | $25.50 | $29.41 | 72,300 | — | — |
| 2018-04-06 | $25.63 | $29.56 | 84,600 | — | — |
| 2018-04-05 | $25.53 | $29.45 | 66,500 | — | — |
| 2018-04-04 | $25.50 | $29.41 | 101,300 | — | — |
| 2018-04-03 | $25.59 | $29.51 | 113,100 | — | — |
| 2018-04-02 | $25.17 | $29.03 | 106,300 | — | — |
| 2018-03-29 | $24.84 | $28.65 | 73,600 | — | — |
| 2018-03-28 | $24.66 | $28.44 | 79,100 | — | — |
| 2018-03-27 | $24.09 | $27.78 | 96,200 | — | — |
| 2018-03-26 | $24.06 | $27.75 | 59,600 | — | — |
| 2018-03-23 | $23.88 | $27.54 | 116,200 | — | — |
| 2018-03-22 | $24.40 | $28.14 | 65,500 | — | — |
| 2018-03-21 | $25.28 | $29.16 | 85,600 | — | — |
| 2018-03-20 | $25.31 | $29.19 | 68,500 | — | — |
| 2018-03-19 | $25.01 | $28.85 | 56,300 | — | — |
| 2018-03-16 | $25.20 | $28.78 | 160,500 | — | — |
| 2018-03-15 | $25.13 | $28.70 | 62,700 | — | — |
| 2018-03-14 | $25.70 | $29.35 | 57,500 | — | — |
| 2018-03-13 | $25.40 | $29.01 | 47,200 | — | — |
| 2018-03-12 | $25.29 | $28.88 | 44,500 | — | — |
| 2018-03-09 | $25.29 | $28.88 | 58,600 | — | — |
| 2018-03-08 | $24.68 | $28.18 | 42,200 | — | — |
| 2018-03-07 | $24.96 | $28.50 | 45,200 | — | — |
| 2018-03-06 | $24.61 | $28.10 | 52,400 | — | — |
| 2018-03-05 | $24.42 | $27.89 | 67,100 | — | — |
| 2018-03-02 | $24.45 | $27.92 | 62,500 | — | — |
| 2018-03-01 | $24.42 | $27.89 | 86,900 | — | — |
| 2018-02-28 | $24.11 | $27.53 | 115,600 | — | — |
| 2018-02-27 | $24.12 | $27.54 | 101,800 | — | — |
| 2018-02-26 | $24.28 | $27.73 | 62,400 | — | — |
| 2018-02-23 | $24.40 | $27.86 | 58,400 | — | — |
| 2018-02-22 | $23.73 | $27.10 | 55,600 | — | — |
| 2018-02-21 | $23.41 | $26.73 | 75,400 | — | — |
| 2018-02-20 | $23.62 | $26.97 | 72,100 | — | — |
| 2018-02-16 | $23.83 | $27.21 | 65,600 | — | — |
| 2018-02-15 | $23.57 | $26.92 | 102,100 | — | — |
| 2018-02-14 | $23.40 | $26.72 | 155,200 | — | — |
| 2018-02-13 | $24.34 | $27.79 | 155,200 | — | — |
| 2018-02-12 | $24.46 | $27.93 | 121,200 | — | — |
| 2018-02-09 | $24.62 | $28.11 | 106,300 | — | — |
| 2018-02-08 | $23.60 | $26.95 | 85,600 | — | — |
| 2018-02-07 | $24.29 | $27.74 | 103,500 | — | — |
| 2018-02-06 | $24.50 | $27.98 | 122,100 | — | — |
| 2018-02-05 | $24.61 | $28.10 | 118,800 | — | — |
| 2018-02-02 | $25.90 | $29.58 | 70,700 | — | — |
| 2018-02-01 | $26.01 | $29.70 | 63,500 | — | — |
| 2018-01-31 | $26.51 | $30.27 | 70,300 | — | — |
| 2018-01-30 | $26.51 | $30.27 | 75,900 | — | — |
| 2018-01-29 | $26.40 | $30.15 | 53,600 | — | — |
| 2018-01-26 | $26.77 | $30.57 | 42,600 | — | — |
| 2018-01-25 | $27.05 | $30.89 | 68,900 | — | — |
| 2018-01-24 | $27.32 | $31.20 | 54,900 | — | — |
| 2018-01-23 | $27.95 | $31.92 | 51,100 | — | — |
| 2018-01-22 | $27.52 | $31.43 | 63,100 | — | — |
| 2018-01-19 | $26.96 | $30.79 | 79,100 | — | — |
| 2018-01-18 | $26.45 | $30.20 | 69,900 | — | — |
| 2018-01-17 | $26.92 | $30.74 | 83,700 | — | — |
| 2018-01-16 | $26.82 | $30.63 | 53,600 | — | — |
| 2018-01-12 | $26.86 | $30.67 | 63,300 | — | — |
| 2018-01-11 | $27.63 | $31.55 | 55,900 | — | — |
| 2018-01-10 | $27.39 | $31.28 | 75,200 | — | — |
| 2018-01-09 | $27.73 | $31.67 | 71,900 | — | — |
| 2018-01-08 | $27.72 | $31.65 | 64,200 | — | — |
| 2018-01-05 | $27.54 | $31.45 | 94,200 | — | — |
| 2018-01-04 | $27.03 | $30.87 | 65,200 | — | — |
| 2018-01-03 | $27.53 | $31.44 | 45,400 | — | — |
| 2018-01-02 | $27.87 | $31.83 | 110,100 | — | — |