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
- 2013-10-16 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 | $24.29 | $24.29 | 765,800 | — | — |
| 2018-12-28 | $24.25 | $24.25 | 527,000 | — | — |
| 2018-12-27 | $24.12 | $24.12 | 1,095,000 | — | — |
| 2018-12-26 | $24.70 | $24.70 | 835,400 | — | — |
| 2018-12-24 | $23.11 | $23.11 | 463,100 | — | — |
| 2018-12-21 | $23.22 | $23.22 | 819,900 | — | — |
| 2018-12-20 | $23.45 | $23.45 | 1,045,800 | — | — |
| 2018-12-19 | $24.01 | $24.01 | 890,200 | — | — |
| 2018-12-18 | $24.50 | $24.50 | 701,000 | — | — |
| 2018-12-17 | $24.80 | $24.80 | 902,300 | — | — |
| 2018-12-14 | $25.47 | $25.47 | 1,218,800 | — | — |
| 2018-12-13 | $25.62 | $25.62 | 905,200 | — | — |
| 2018-12-12 | $26.98 | $26.98 | 788,700 | — | — |
| 2018-12-11 | $26.19 | $26.19 | 605,900 | — | — |
| 2018-12-10 | $26.69 | $26.69 | 445,700 | — | — |
| 2018-12-07 | $27.14 | $27.14 | 502,400 | — | — |
| 2018-12-06 | $27.89 | $27.89 | 705,300 | — | — |
| 2018-12-04 | $27.89 | $27.89 | 700,900 | — | — |
| 2018-12-03 | $29.76 | $29.76 | 596,500 | — | — |
| 2018-11-30 | $29.27 | $29.27 | 348,600 | — | — |
| 2018-11-29 | $29.25 | $29.25 | 463,900 | — | — |
| 2018-11-28 | $28.91 | $28.91 | 552,200 | — | — |
| 2018-11-27 | $28.65 | $28.65 | 889,200 | — | — |
| 2018-11-26 | $28.87 | $28.87 | 2,125,800 | — | — |
| 2018-11-23 | $27.66 | $27.66 | 279,700 | — | — |
| 2018-11-21 | $27.90 | $27.90 | 1,362,200 | — | — |
| 2018-11-20 | $27.65 | $27.65 | 680,500 | — | — |
| 2018-11-19 | $28.93 | $28.93 | 588,000 | — | — |
| 2018-11-16 | $29.60 | $29.60 | 468,500 | — | — |
| 2018-11-15 | $29.75 | $29.75 | 698,100 | — | — |
| 2018-11-14 | $29.07 | $29.07 | 646,000 | — | — |
| 2018-11-13 | $29.49 | $29.49 | 506,400 | — | — |
| 2018-11-12 | $29.18 | $29.18 | 391,800 | — | — |
| 2018-11-09 | $29.84 | $29.84 | 713,600 | — | — |
| 2018-11-08 | $30.45 | $30.45 | 297,800 | — | — |
| 2018-11-07 | $30.67 | $30.67 | 348,200 | — | — |
| 2018-11-06 | $29.99 | $29.99 | 605,200 | — | — |
| 2018-11-05 | $29.60 | $29.60 | 668,800 | — | — |
| 2018-11-02 | $29.34 | $29.34 | 877,600 | — | — |
| 2018-11-01 | $30.87 | $30.87 | 1,409,400 | — | — |
| 2018-10-31 | $28.52 | $28.52 | 817,500 | — | — |
| 2018-10-30 | $27.45 | $27.45 | 895,500 | — | — |
| 2018-10-29 | $27.47 | $27.47 | 583,600 | — | — |
| 2018-10-26 | $27.53 | $27.53 | 583,000 | — | — |
| 2018-10-25 | $27.85 | $27.85 | 452,700 | — | — |
| 2018-10-24 | $27.26 | $27.26 | 724,100 | — | — |
| 2018-10-23 | $28.87 | $28.87 | 822,000 | — | — |
| 2018-10-22 | $29.53 | $29.53 | 532,600 | — | — |
| 2018-10-19 | $30.11 | $30.11 | 428,600 | — | — |
| 2018-10-18 | $29.82 | $29.82 | 448,100 | — | — |
| 2018-10-17 | $30.54 | $30.54 | 355,500 | — | — |
| 2018-10-16 | $30.50 | $30.50 | 458,600 | — | — |
| 2018-10-15 | $29.87 | $29.87 | 443,100 | — | — |
| 2018-10-12 | $29.90 | $29.90 | 454,500 | — | — |
| 2018-10-11 | $29.91 | $29.91 | 557,500 | — | — |
| 2018-10-10 | $30.96 | $30.96 | 501,800 | — | — |
| 2018-10-09 | $31.66 | $31.66 | 393,000 | — | — |
| 2018-10-08 | $31.93 | $31.93 | 349,500 | — | — |
| 2018-10-05 | $32.27 | $32.27 | 833,800 | — | — |
| 2018-10-04 | $32.02 | $32.02 | 896,600 | — | — |
| 2018-10-03 | $33.30 | $33.30 | 525,300 | — | — |
| 2018-10-02 | $32.87 | $32.87 | 320,600 | — | — |
| 2018-10-01 | $33.24 | $33.24 | 304,400 | — | — |
| 2018-09-28 | $33.61 | $33.61 | 406,600 | — | — |
| 2018-09-27 | $34.12 | $34.12 | 286,600 | — | — |
| 2018-09-26 | $34.23 | $34.23 | 439,100 | — | — |
| 2018-09-25 | $35.21 | $35.21 | 376,400 | — | — |
| 2018-09-24 | $34.93 | $34.93 | 508,700 | — | — |
| 2018-09-21 | $35.71 | $35.71 | 646,000 | — | — |
| 2018-09-20 | $35.51 | $35.51 | 374,800 | — | — |
| 2018-09-19 | $34.89 | $34.89 | 515,500 | — | — |
| 2018-09-18 | $34.07 | $34.07 | 451,200 | — | — |
| 2018-09-17 | $34.30 | $34.30 | 416,900 | — | — |
| 2018-09-14 | $34.37 | $34.37 | 538,000 | — | — |
| 2018-09-13 | $33.43 | $33.43 | 479,900 | — | — |
| 2018-09-12 | $34.00 | $34.00 | 494,000 | — | — |
| 2018-09-11 | $34.56 | $34.56 | 395,700 | — | — |
| 2018-09-10 | $35.37 | $35.37 | 375,400 | — | — |
| 2018-09-07 | $35.42 | $35.42 | 333,700 | — | — |
| 2018-09-06 | $35.83 | $35.83 | 302,200 | — | — |
| 2018-09-05 | $36.03 | $36.03 | 295,400 | — | — |
| 2018-09-04 | $36.57 | $36.57 | 657,300 | — | — |
| 2018-08-31 | $36.70 | $36.70 | 309,600 | — | — |
| 2018-08-30 | $36.65 | $36.65 | 204,200 | — | — |
| 2018-08-29 | $36.52 | $36.52 | 303,700 | — | — |
| 2018-08-28 | $36.30 | $36.30 | 194,100 | — | — |
| 2018-08-27 | $36.63 | $36.63 | 236,100 | — | — |
| 2018-08-24 | $36.42 | $36.42 | 295,200 | — | — |
| 2018-08-23 | $36.05 | $36.05 | 283,300 | — | — |
| 2018-08-22 | $36.60 | $36.60 | 203,900 | — | — |
| 2018-08-21 | $36.39 | $36.39 | 539,800 | — | — |
| 2018-08-20 | $35.92 | $35.92 | 221,800 | — | — |
| 2018-08-17 | $35.23 | $35.23 | 346,300 | — | — |
| 2018-08-16 | $35.60 | $35.60 | 542,000 | — | — |
| 2018-08-15 | $34.53 | $34.53 | 460,100 | — | — |
| 2018-08-14 | $35.34 | $35.34 | 289,700 | — | — |
| 2018-08-13 | $35.13 | $35.13 | 257,400 | — | — |
| 2018-08-10 | $35.66 | $35.66 | 535,600 | — | — |
| 2018-08-09 | $36.86 | $36.86 | 453,000 | — | — |
| 2018-08-08 | $36.64 | $36.64 | 694,300 | — | — |
| 2018-08-07 | $35.50 | $35.50 | 387,600 | — | — |
| 2018-08-06 | $35.64 | $35.64 | 700,700 | — | — |
| 2018-08-03 | $35.80 | $35.80 | 651,500 | — | — |
| 2018-08-02 | $35.76 | $35.76 | 827,100 | — | — |
| 2018-08-01 | $34.37 | $34.37 | 818,300 | — | — |
| 2018-07-31 | $33.25 | $33.25 | 1,145,200 | — | — |
| 2018-07-30 | $33.52 | $33.52 | 591,000 | — | — |
| 2018-07-27 | $33.94 | $33.94 | 377,100 | — | — |
| 2018-07-26 | $34.29 | $34.29 | 240,700 | — | — |
| 2018-07-25 | $34.85 | $34.85 | 358,600 | — | — |
| 2018-07-24 | $35.09 | $35.09 | 477,600 | — | — |
| 2018-07-23 | $36.00 | $36.00 | 457,000 | — | — |
| 2018-07-20 | $34.37 | $34.37 | 404,800 | — | — |
| 2018-07-19 | $34.33 | $34.33 | 247,900 | — | — |
| 2018-07-18 | $34.61 | $34.61 | 564,500 | — | — |
| 2018-07-17 | $33.91 | $33.91 | 320,700 | — | — |
| 2018-07-16 | $33.66 | $33.66 | 293,100 | — | — |
| 2018-07-13 | $33.43 | $33.43 | 580,000 | — | — |
| 2018-07-12 | $33.40 | $33.40 | 487,000 | — | — |
| 2018-07-11 | $34.25 | $34.25 | 622,600 | — | — |
| 2018-07-10 | $34.40 | $34.40 | 390,800 | — | — |
| 2018-07-09 | $34.61 | $34.61 | 917,500 | — | — |
| 2018-07-06 | $34.36 | $34.36 | 394,200 | — | — |
| 2018-07-05 | $33.91 | $33.91 | 395,700 | — | — |
| 2018-07-03 | $33.83 | $33.83 | 232,300 | — | — |
| 2018-07-02 | $33.60 | $33.60 | 372,500 | — | — |
| 2018-06-29 | $33.29 | $33.29 | 377,600 | — | — |
| 2018-06-28 | $33.42 | $33.42 | 467,000 | — | — |
| 2018-06-27 | $33.24 | $33.24 | 546,000 | — | — |
| 2018-06-26 | $33.87 | $33.87 | 476,100 | — | — |
| 2018-06-25 | $33.37 | $33.37 | 346,700 | — | — |
| 2018-06-22 | $34.29 | $34.29 | 672,300 | — | — |
| 2018-06-21 | $33.72 | $33.72 | 394,700 | — | — |
| 2018-06-20 | $34.40 | $34.40 | 428,800 | — | — |
| 2018-06-19 | $33.61 | $33.61 | 396,800 | — | — |
| 2018-06-18 | $33.68 | $33.68 | 207,500 | — | — |
| 2018-06-15 | $33.55 | $33.55 | 385,000 | — | — |
| 2018-06-14 | $33.34 | $33.34 | 429,200 | — | — |
| 2018-06-13 | $33.44 | $33.44 | 506,500 | — | — |
| 2018-06-12 | $33.10 | $33.10 | 245,100 | — | — |
| 2018-06-11 | $33.24 | $33.24 | 227,400 | — | — |
| 2018-06-08 | $33.37 | $33.37 | 320,600 | — | — |
| 2018-06-07 | $33.10 | $33.10 | 366,000 | — | — |
| 2018-06-06 | $33.48 | $33.48 | 438,100 | — | — |
| 2018-06-05 | $32.70 | $32.70 | 266,100 | — | — |
| 2018-06-04 | $32.90 | $32.90 | 266,100 | — | — |
| 2018-06-01 | $32.67 | $32.67 | 341,200 | — | — |
| 2018-05-31 | $32.53 | $32.53 | 477,600 | — | — |
| 2018-05-30 | $32.77 | $32.77 | 476,400 | — | — |
| 2018-05-29 | $32.65 | $32.65 | 328,400 | — | — |
| 2018-05-25 | $33.61 | $33.61 | 199,600 | — | — |
| 2018-05-24 | $33.77 | $33.77 | 400,400 | — | — |
| 2018-05-23 | $34.36 | $34.36 | 270,500 | — | — |
| 2018-05-22 | $34.48 | $34.48 | 335,100 | — | — |
| 2018-05-21 | $34.20 | $34.20 | 369,200 | — | — |
| 2018-05-18 | $34.54 | $34.54 | 312,900 | — | — |
| 2018-05-17 | $34.52 | $34.52 | 672,400 | — | — |
| 2018-05-16 | $34.41 | $34.41 | 408,200 | — | — |
| 2018-05-15 | $33.98 | $33.98 | 439,600 | — | — |
| 2018-05-14 | $33.66 | $33.66 | 234,100 | — | — |
| 2018-05-11 | $33.34 | $33.34 | 473,700 | — | — |
| 2018-05-10 | $33.64 | $33.64 | 598,200 | — | — |
| 2018-05-09 | $33.60 | $33.60 | 559,900 | — | — |
| 2018-05-08 | $32.79 | $32.79 | 525,200 | — | — |
| 2018-05-07 | $32.63 | $32.63 | 546,400 | — | — |
| 2018-05-04 | $32.96 | $32.96 | 651,600 | — | — |
| 2018-05-03 | $32.42 | $32.42 | 1,524,600 | — | — |
| 2018-05-02 | $32.02 | $32.02 | 1,153,900 | — | — |
| 2018-05-01 | $32.30 | $32.30 | 1,446,000 | — | — |
| 2018-04-30 | $30.85 | $30.85 | 438,800 | — | — |
| 2018-04-27 | $30.81 | $30.81 | 453,200 | — | — |
| 2018-04-26 | $30.55 | $30.55 | 547,700 | — | — |
| 2018-04-25 | $30.51 | $30.51 | 378,300 | — | — |
| 2018-04-24 | $30.80 | $30.80 | 764,200 | — | — |
| 2018-04-23 | $30.49 | $30.49 | 535,300 | — | — |
| 2018-04-20 | $30.32 | $30.32 | 634,000 | — | — |
| 2018-04-19 | $30.47 | $30.47 | 345,300 | — | — |
| 2018-04-18 | $30.27 | $30.27 | 819,800 | — | — |
| 2018-04-17 | $29.90 | $29.90 | 593,400 | — | — |
| 2018-04-16 | $29.75 | $29.75 | 362,600 | — | — |
| 2018-04-13 | $29.72 | $29.72 | 544,000 | — | — |
| 2018-04-12 | $30.54 | $30.54 | 521,700 | — | — |
| 2018-04-11 | $29.66 | $29.66 | 438,700 | — | — |
| 2018-04-10 | $29.55 | $29.55 | 313,600 | — | — |
| 2018-04-09 | $29.29 | $29.29 | 467,900 | — | — |
| 2018-04-06 | $29.52 | $29.52 | 514,500 | — | — |
| 2018-04-05 | $30.55 | $30.55 | 701,900 | — | — |
| 2018-04-04 | $30.84 | $30.84 | 639,000 | — | — |
| 2018-04-03 | $29.98 | $29.98 | 457,100 | — | — |
| 2018-04-02 | $29.35 | $29.35 | 570,000 | — | — |
| 2018-03-29 | $29.94 | $29.94 | 492,700 | — | — |
| 2018-03-28 | $29.47 | $29.47 | 786,200 | — | — |
| 2018-03-27 | $28.94 | $28.94 | 472,100 | — | — |
| 2018-03-26 | $30.07 | $30.07 | 626,000 | — | — |
| 2018-03-23 | $29.58 | $29.58 | 617,500 | — | — |
| 2018-03-22 | $30.15 | $30.15 | 582,100 | — | — |
| 2018-03-21 | $31.09 | $31.09 | 649,700 | — | — |
| 2018-03-20 | $31.30 | $31.30 | 333,900 | — | — |
| 2018-03-19 | $31.14 | $31.14 | 576,500 | — | — |
| 2018-03-16 | $31.36 | $31.36 | 939,100 | — | — |
| 2018-03-15 | $30.91 | $30.91 | 409,600 | — | — |
| 2018-03-14 | $31.22 | $31.22 | 417,000 | — | — |
| 2018-03-13 | $31.57 | $31.57 | 500,100 | — | — |
| 2018-03-12 | $32.15 | $32.15 | 571,300 | — | — |
| 2018-03-09 | $32.28 | $32.28 | 520,500 | — | — |
| 2018-03-08 | $31.59 | $31.59 | 427,300 | — | — |
| 2018-03-07 | $31.68 | $31.68 | 470,500 | — | — |
| 2018-03-06 | $31.76 | $31.76 | 869,300 | — | — |
| 2018-03-05 | $31.64 | $31.64 | 553,600 | — | — |
| 2018-03-02 | $30.81 | $30.81 | 826,100 | — | — |
| 2018-03-01 | $30.31 | $30.31 | 1,369,600 | — | — |
| 2018-02-28 | $30.66 | $30.66 | 1,176,700 | — | — |
| 2018-02-27 | $30.67 | $30.67 | 910,200 | — | — |
| 2018-02-26 | $31.30 | $31.30 | 641,300 | — | — |
| 2018-02-23 | $31.46 | $31.46 | 782,300 | — | — |
| 2018-02-22 | $31.00 | $31.00 | 3,303,900 | — | — |
| 2018-02-21 | $31.67 | $31.67 | 662,100 | — | — |
| 2018-02-20 | $31.89 | $31.89 | 804,300 | — | — |
| 2018-02-16 | $33.01 | $33.01 | 493,000 | — | — |
| 2018-02-15 | $33.35 | $33.35 | 1,554,900 | — | — |
| 2018-02-14 | $32.31 | $32.31 | 1,081,400 | — | — |
| 2018-02-13 | $31.69 | $31.69 | 549,500 | — | — |
| 2018-02-12 | $30.84 | $30.84 | 675,600 | — | — |
| 2018-02-09 | $30.00 | $30.00 | 1,307,500 | — | — |
| 2018-02-08 | $30.03 | $30.03 | 355,400 | — | — |
| 2018-02-07 | $31.48 | $31.48 | 525,400 | — | — |
| 2018-02-06 | $31.80 | $31.80 | 1,096,800 | — | — |
| 2018-02-05 | $30.54 | $30.54 | 754,700 | — | — |
| 2018-02-02 | $31.74 | $31.74 | 741,400 | — | — |
| 2018-02-01 | $33.00 | $33.00 | 665,300 | — | — |
| 2018-01-31 | $32.71 | $32.71 | 640,100 | — | — |
| 2018-01-30 | $33.10 | $33.10 | 770,400 | — | — |
| 2018-01-29 | $33.48 | $33.48 | 632,000 | — | — |
| 2018-01-26 | $33.79 | $33.79 | 286,900 | — | — |
| 2018-01-25 | $33.35 | $33.35 | 334,800 | — | — |
| 2018-01-24 | $33.36 | $33.36 | 515,400 | — | — |
| 2018-01-23 | $33.37 | $33.37 | 423,500 | — | — |
| 2018-01-22 | $33.73 | $33.73 | 893,300 | — | — |
| 2018-01-19 | $33.10 | $33.10 | 539,600 | — | — |
| 2018-01-18 | $33.00 | $33.00 | 1,322,900 | — | — |
| 2018-01-17 | $33.42 | $33.42 | 928,500 | — | — |
| 2018-01-16 | $33.59 | $33.59 | 569,600 | — | — |
| 2018-01-12 | $34.08 | $34.08 | 904,200 | — | — |
| 2018-01-11 | $34.09 | $34.09 | 605,400 | — | — |
| 2018-01-10 | $33.52 | $33.52 | 909,900 | — | — |
| 2018-01-09 | $33.77 | $33.77 | 936,800 | — | — |
| 2018-01-08 | $33.92 | $33.92 | 1,234,800 | — | — |
| 2018-01-05 | $34.53 | $34.53 | 2,056,600 | — | — |
| 2018-01-04 | $34.40 | $34.40 | 7,834,000 | — | — |
| 2018-01-03 | $26.64 | $26.64 | 1,045,100 | — | — |
| 2018-01-02 | $26.30 | $26.30 | 1,243,200 | — | — |