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
- 2012-04-24 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 | $20.35 | $20.35 | 895,200 | — | — |
| 2018-12-28 | $21.09 | $21.09 | 701,200 | — | — |
| 2018-12-27 | $21.41 | $21.41 | 811,900 | — | — |
| 2018-12-26 | $21.91 | $21.91 | 1,078,900 | — | — |
| 2018-12-24 | $20.28 | $20.28 | 492,000 | — | — |
| 2018-12-21 | $20.21 | $20.21 | 3,655,000 | — | — |
| 2018-12-20 | $21.34 | $21.34 | 1,182,400 | — | — |
| 2018-12-19 | $22.28 | $22.28 | 1,206,700 | — | — |
| 2018-12-18 | $22.47 | $22.47 | 1,929,300 | — | — |
| 2018-12-17 | $21.42 | $21.42 | 1,358,000 | — | — |
| 2018-12-14 | $22.58 | $22.58 | 881,700 | — | — |
| 2018-12-13 | $23.21 | $23.21 | 654,600 | — | — |
| 2018-12-12 | $24.15 | $24.15 | 666,300 | — | — |
| 2018-12-11 | $23.52 | $23.52 | 552,700 | — | — |
| 2018-12-10 | $24.13 | $24.13 | 791,800 | — | — |
| 2018-12-07 | $23.17 | $23.17 | 1,079,400 | — | — |
| 2018-12-06 | $23.73 | $23.73 | 2,029,200 | — | — |
| 2018-12-04 | $23.69 | $23.69 | 1,050,400 | — | — |
| 2018-12-03 | $23.82 | $23.82 | 1,263,400 | — | — |
| 2018-11-30 | $23.24 | $23.24 | 502,100 | — | — |
| 2018-11-29 | $23.07 | $23.07 | 688,900 | — | — |
| 2018-11-28 | $22.98 | $22.98 | 1,037,200 | — | — |
| 2018-11-27 | $22.88 | $22.88 | 724,000 | — | — |
| 2018-11-26 | $23.57 | $23.57 | 647,600 | — | — |
| 2018-11-23 | $23.26 | $23.26 | 457,400 | — | — |
| 2018-11-21 | $23.56 | $23.56 | 606,200 | — | — |
| 2018-11-20 | $23.13 | $23.13 | 705,000 | — | — |
| 2018-11-19 | $23.08 | $23.08 | 1,354,100 | — | — |
| 2018-11-16 | $23.58 | $23.58 | 1,102,500 | — | — |
| 2018-11-15 | $22.61 | $22.61 | 785,400 | — | — |
| 2018-11-14 | $21.94 | $21.94 | 946,900 | — | — |
| 2018-11-13 | $22.06 | $22.06 | 728,700 | — | — |
| 2018-11-12 | $22.12 | $22.12 | 1,225,600 | — | — |
| 2018-11-09 | $23.37 | $23.37 | 1,143,200 | — | — |
| 2018-11-08 | $23.18 | $23.18 | 877,300 | — | — |
| 2018-11-07 | $23.07 | $23.07 | 1,833,100 | — | — |
| 2018-11-06 | $22.40 | $22.40 | 2,475,200 | — | — |
| 2018-11-05 | $22.86 | $22.86 | 7,597,100 | — | — |
| 2018-11-02 | $20.07 | $20.07 | 20,819,000 | — | — |
| 2018-11-01 | $38.60 | $38.60 | 3,124,200 | — | — |
| 2018-10-31 | $37.05 | $37.05 | 1,287,800 | — | — |
| 2018-10-30 | $38.52 | $38.52 | 720,300 | — | — |
| 2018-10-29 | $39.03 | $39.03 | 858,500 | — | — |
| 2018-10-26 | $40.39 | $40.39 | 1,107,700 | — | — |
| 2018-10-25 | $40.48 | $40.48 | 642,500 | — | — |
| 2018-10-24 | $38.92 | $38.92 | 914,900 | — | — |
| 2018-10-23 | $41.13 | $41.13 | 640,200 | — | — |
| 2018-10-22 | $40.39 | $40.39 | 688,800 | — | — |
| 2018-10-19 | $42.18 | $42.18 | 424,100 | — | — |
| 2018-10-18 | $43.57 | $43.57 | 631,300 | — | — |
| 2018-10-17 | $43.87 | $43.87 | 349,600 | — | — |
| 2018-10-16 | $42.25 | $42.25 | 932,800 | — | — |
| 2018-10-15 | $41.02 | $41.02 | 731,300 | — | — |
| 2018-10-12 | $42.69 | $42.69 | 572,300 | — | — |
| 2018-10-11 | $42.26 | $42.26 | 587,200 | — | — |
| 2018-10-10 | $41.39 | $41.39 | 662,500 | — | — |
| 2018-10-09 | $43.39 | $43.39 | 699,600 | — | — |
| 2018-10-08 | $45.29 | $45.29 | 772,700 | — | — |
| 2018-10-05 | $44.56 | $44.56 | 1,104,000 | — | — |
| 2018-10-04 | $43.68 | $43.68 | 600,900 | — | — |
| 2018-10-03 | $46.40 | $46.40 | 381,300 | — | — |
| 2018-10-02 | $46.70 | $46.70 | 731,400 | — | — |
| 2018-10-01 | $46.25 | $46.25 | 502,700 | — | — |
| 2018-09-28 | $45.85 | $45.85 | 519,700 | — | — |
| 2018-09-27 | $45.80 | $45.80 | 559,700 | — | — |
| 2018-09-26 | $46.00 | $46.00 | 340,100 | — | — |
| 2018-09-25 | $46.70 | $46.70 | 330,200 | — | — |
| 2018-09-24 | $47.40 | $47.40 | 514,700 | — | — |
| 2018-09-21 | $47.50 | $47.50 | 593,400 | — | — |
| 2018-09-20 | $47.55 | $47.55 | 403,500 | — | — |
| 2018-09-19 | $47.80 | $47.80 | 929,900 | — | — |
| 2018-09-18 | $46.75 | $46.75 | 1,168,100 | — | — |
| 2018-09-17 | $44.10 | $44.10 | 1,275,000 | — | — |
| 2018-09-14 | $47.00 | $47.00 | 741,600 | — | — |
| 2018-09-13 | $48.35 | $48.35 | 1,401,400 | — | — |
| 2018-09-12 | $49.70 | $49.70 | 1,171,900 | — | — |
| 2018-09-11 | $47.20 | $47.20 | 482,300 | — | — |
| 2018-09-10 | $47.85 | $47.85 | 691,600 | — | — |
| 2018-09-07 | $47.30 | $47.30 | 999,900 | — | — |
| 2018-09-06 | $45.15 | $45.15 | 864,600 | — | — |
| 2018-09-05 | $44.95 | $44.95 | 786,000 | — | — |
| 2018-09-04 | $44.90 | $44.90 | 911,500 | — | — |
| 2018-08-31 | $43.95 | $43.95 | 460,300 | — | — |
| 2018-08-30 | $43.95 | $43.95 | 838,500 | — | — |
| 2018-08-29 | $41.70 | $41.70 | 818,700 | — | — |
| 2018-08-28 | $41.70 | $41.70 | 722,800 | — | — |
| 2018-08-27 | $41.55 | $41.55 | 607,400 | — | — |
| 2018-08-24 | $41.20 | $41.20 | 496,200 | — | — |
| 2018-08-23 | $41.80 | $41.80 | 522,100 | — | — |
| 2018-08-22 | $43.25 | $43.25 | 539,100 | — | — |
| 2018-08-21 | $42.60 | $42.60 | 553,600 | — | — |
| 2018-08-20 | $42.05 | $42.05 | 565,500 | — | — |
| 2018-08-17 | $41.90 | $41.90 | 685,900 | — | — |
| 2018-08-16 | $42.65 | $42.65 | 857,000 | — | — |
| 2018-08-15 | $42.45 | $42.45 | 919,400 | — | — |
| 2018-08-14 | $44.85 | $44.85 | 1,273,100 | — | — |
| 2018-08-13 | $43.80 | $43.80 | 2,049,900 | — | — |
| 2018-08-10 | $44.70 | $44.70 | 4,204,800 | — | — |
| 2018-08-09 | $48.65 | $48.65 | 1,654,900 | — | — |
| 2018-08-08 | $48.30 | $48.30 | 664,300 | — | — |
| 2018-08-07 | $46.80 | $46.80 | 581,600 | — | — |
| 2018-08-06 | $47.50 | $47.50 | 376,500 | — | — |
| 2018-08-03 | $48.15 | $48.15 | 536,700 | — | — |
| 2018-08-02 | $49.15 | $49.15 | 642,500 | — | — |
| 2018-08-01 | $48.65 | $48.65 | 490,200 | — | — |
| 2018-07-31 | $48.15 | $48.15 | 561,100 | — | — |
| 2018-07-30 | $48.20 | $48.20 | 661,500 | — | — |
| 2018-07-27 | $49.30 | $49.30 | 562,600 | — | — |
| 2018-07-26 | $50.80 | $50.80 | 510,500 | — | — |
| 2018-07-25 | $49.95 | $49.95 | 840,200 | — | — |
| 2018-07-24 | $51.10 | $51.10 | 535,700 | — | — |
| 2018-07-23 | $51.75 | $51.75 | 869,600 | — | — |
| 2018-07-20 | $52.00 | $52.00 | 463,400 | — | — |
| 2018-07-19 | $52.45 | $52.45 | 342,400 | — | — |
| 2018-07-18 | $52.60 | $52.60 | 598,200 | — | — |
| 2018-07-17 | $52.50 | $52.50 | 525,200 | — | — |
| 2018-07-16 | $52.55 | $52.55 | 687,300 | — | — |
| 2018-07-13 | $53.70 | $53.70 | 811,900 | — | — |
| 2018-07-12 | $55.80 | $55.80 | 792,600 | — | — |
| 2018-07-11 | $56.20 | $56.20 | 607,500 | — | — |
| 2018-07-10 | $57.95 | $57.95 | 538,800 | — | — |
| 2018-07-09 | $57.90 | $57.90 | 779,400 | — | — |
| 2018-07-06 | $59.85 | $59.85 | 509,000 | — | — |
| 2018-07-05 | $58.75 | $58.75 | 435,100 | — | — |
| 2018-07-03 | $57.35 | $57.35 | 368,500 | — | — |
| 2018-07-02 | $59.50 | $59.50 | 719,300 | — | — |
| 2018-06-29 | $59.15 | $59.15 | 1,233,800 | — | — |
| 2018-06-28 | $56.35 | $56.35 | 1,299,900 | — | — |
| 2018-06-27 | $56.80 | $56.80 | 2,409,600 | — | — |
| 2018-06-26 | $63.55 | $63.55 | 6,784,200 | — | — |
| 2018-06-25 | $51.10 | $51.10 | 593,600 | — | — |
| 2018-06-22 | $52.90 | $52.90 | 1,095,100 | — | — |
| 2018-06-21 | $52.35 | $52.35 | 1,042,100 | — | — |
| 2018-06-20 | $55.40 | $55.40 | 952,300 | — | — |
| 2018-06-19 | $55.65 | $55.65 | 605,100 | — | — |
| 2018-06-18 | $54.70 | $54.70 | 822,500 | — | — |
| 2018-06-15 | $54.70 | $54.70 | 1,732,500 | — | — |
| 2018-06-14 | $54.10 | $54.10 | 1,551,500 | — | — |
| 2018-06-13 | $50.55 | $50.55 | 1,309,700 | — | — |
| 2018-06-12 | $49.90 | $49.90 | 570,400 | — | — |
| 2018-06-11 | $48.70 | $48.70 | 448,500 | — | — |
| 2018-06-08 | $48.40 | $48.40 | 658,100 | — | — |
| 2018-06-07 | $48.30 | $48.30 | 769,100 | — | — |
| 2018-06-06 | $50.55 | $50.55 | 495,300 | — | — |
| 2018-06-05 | $49.25 | $49.25 | 968,700 | — | — |
| 2018-06-04 | $49.95 | $49.95 | 988,800 | — | — |
| 2018-06-01 | $52.00 | $52.00 | 459,100 | — | — |
| 2018-05-31 | $52.95 | $52.95 | 437,800 | — | — |
| 2018-05-30 | $52.25 | $52.25 | 350,200 | — | — |
| 2018-05-29 | $51.60 | $51.60 | 280,400 | — | — |
| 2018-05-25 | $51.90 | $51.90 | 368,100 | — | — |
| 2018-05-24 | $51.60 | $51.60 | 525,300 | — | — |
| 2018-05-23 | $50.95 | $50.95 | 529,400 | — | — |
| 2018-05-22 | $51.45 | $51.45 | 486,600 | — | — |
| 2018-05-21 | $52.30 | $52.30 | 666,500 | — | — |
| 2018-05-18 | $54.05 | $54.05 | 802,800 | — | — |
| 2018-05-17 | $54.05 | $54.05 | 704,000 | — | — |
| 2018-05-16 | $55.60 | $55.60 | 1,116,200 | — | — |
| 2018-05-15 | $54.50 | $54.50 | 979,400 | — | — |
| 2018-05-14 | $51.85 | $51.85 | 1,590,300 | — | — |
| 2018-05-11 | $53.15 | $53.15 | 1,287,000 | — | — |
| 2018-05-10 | $51.80 | $51.80 | 5,544,800 | — | — |
| 2018-05-09 | $65.30 | $65.30 | 609,600 | — | — |
| 2018-05-08 | $63.95 | $63.95 | 635,600 | — | — |
| 2018-05-07 | $64.55 | $64.55 | 401,800 | — | — |
| 2018-05-04 | $63.85 | $63.85 | 482,500 | — | — |
| 2018-05-03 | $62.80 | $62.80 | 456,100 | — | — |
| 2018-05-02 | $63.85 | $63.85 | 431,800 | — | — |
| 2018-05-01 | $64.00 | $64.00 | 328,600 | — | — |
| 2018-04-30 | $63.75 | $63.75 | 575,900 | — | — |
| 2018-04-27 | $68.25 | $68.25 | 615,900 | — | — |
| 2018-04-26 | $64.20 | $64.20 | 436,200 | — | — |
| 2018-04-25 | $63.25 | $63.25 | 330,200 | — | — |
| 2018-04-24 | $61.90 | $61.90 | 295,300 | — | — |
| 2018-04-23 | $61.80 | $61.80 | 386,500 | — | — |
| 2018-04-20 | $61.25 | $61.25 | 466,100 | — | — |
| 2018-04-19 | $62.35 | $62.35 | 584,800 | — | — |
| 2018-04-18 | $64.95 | $64.95 | 720,900 | — | — |
| 2018-04-17 | $66.80 | $66.80 | 668,500 | — | — |
| 2018-04-16 | $66.10 | $66.10 | 287,100 | — | — |
| 2018-04-13 | $66.40 | $66.40 | 463,900 | — | — |
| 2018-04-12 | $67.10 | $67.10 | 834,200 | — | — |
| 2018-04-11 | $66.15 | $66.15 | 434,000 | — | — |
| 2018-04-10 | $65.10 | $65.10 | 672,400 | — | — |
| 2018-04-09 | $64.10 | $64.10 | 1,364,000 | — | — |
| 2018-04-06 | $62.80 | $62.80 | 630,000 | — | — |
| 2018-04-05 | $64.80 | $64.80 | 451,600 | — | — |
| 2018-04-04 | $66.50 | $66.50 | 564,000 | — | — |
| 2018-04-03 | $64.35 | $64.35 | 559,900 | — | — |
| 2018-04-02 | $64.40 | $64.40 | 687,600 | — | — |
| 2018-03-29 | $68.05 | $68.05 | 382,500 | — | — |
| 2018-03-28 | $66.00 | $66.00 | 444,700 | — | — |
| 2018-03-27 | $64.90 | $64.90 | 843,100 | — | — |
| 2018-03-26 | $70.55 | $70.55 | 736,200 | — | — |
| 2018-03-23 | $69.85 | $69.85 | 553,700 | — | — |
| 2018-03-22 | $71.15 | $71.15 | 630,400 | — | — |
| 2018-03-21 | $72.45 | $72.45 | 366,000 | — | — |
| 2018-03-20 | $71.25 | $71.25 | 517,500 | — | — |
| 2018-03-19 | $72.75 | $72.75 | 842,900 | — | — |
| 2018-03-16 | $74.70 | $74.70 | 798,600 | — | — |
| 2018-03-15 | $74.40 | $74.40 | 446,400 | — | — |
| 2018-03-14 | $74.25 | $74.25 | 561,400 | — | — |
| 2018-03-13 | $73.80 | $73.80 | 1,268,000 | — | — |
| 2018-03-12 | $79.45 | $79.45 | 692,100 | — | — |
| 2018-03-09 | $80.75 | $80.75 | 720,200 | — | — |
| 2018-03-08 | $80.85 | $80.85 | 1,127,000 | — | — |
| 2018-03-07 | $79.70 | $79.70 | 664,000 | — | — |
| 2018-03-06 | $76.25 | $76.25 | 707,900 | — | — |
| 2018-03-05 | $76.30 | $76.30 | 1,875,500 | — | — |
| 2018-03-02 | $71.05 | $71.05 | 4,031,100 | — | — |
| 2018-03-01 | $61.75 | $61.75 | 1,348,200 | — | — |
| 2018-02-28 | $65.35 | $65.35 | 877,600 | — | — |
| 2018-02-27 | $66.90 | $66.90 | 376,200 | — | — |
| 2018-02-26 | $67.90 | $67.90 | 712,400 | — | — |
| 2018-02-23 | $68.25 | $68.25 | 1,210,900 | — | — |
| 2018-02-22 | $66.15 | $66.15 | 591,900 | — | — |
| 2018-02-21 | $67.10 | $67.10 | 412,700 | — | — |
| 2018-02-20 | $67.05 | $67.05 | 476,200 | — | — |
| 2018-02-16 | $67.05 | $67.05 | 508,600 | — | — |
| 2018-02-15 | $68.10 | $68.10 | 997,100 | — | — |
| 2018-02-14 | $68.40 | $68.40 | 2,032,200 | — | — |
| 2018-02-13 | $61.65 | $61.65 | 478,100 | — | — |
| 2018-02-12 | $62.25 | $62.25 | 934,400 | — | — |
| 2018-02-09 | $60.85 | $60.85 | 1,003,700 | — | — |
| 2018-02-08 | $59.70 | $59.70 | 737,200 | — | — |
| 2018-02-07 | $61.35 | $61.35 | 620,600 | — | — |
| 2018-02-06 | $63.65 | $63.65 | 1,079,500 | — | — |
| 2018-02-05 | $61.10 | $61.10 | 680,100 | — | — |
| 2018-02-02 | $64.35 | $64.35 | 1,050,200 | — | — |
| 2018-02-01 | $65.50 | $65.50 | 905,400 | — | — |
| 2018-01-31 | $66.85 | $66.85 | 844,200 | — | — |
| 2018-01-30 | $65.75 | $65.75 | 1,346,500 | — | — |
| 2018-01-29 | $68.90 | $68.90 | 1,135,300 | — | — |
| 2018-01-26 | $68.70 | $68.70 | 1,311,500 | — | — |
| 2018-01-25 | $68.10 | $68.10 | 2,740,900 | — | — |
| 2018-01-24 | $64.70 | $64.70 | 7,420,700 | — | — |
| 2018-01-23 | $90.90 | $90.90 | 1,784,300 | — | — |
| 2018-01-22 | $93.95 | $93.95 | 1,014,200 | — | — |
| 2018-01-19 | $91.60 | $91.60 | 640,900 | — | — |
| 2018-01-18 | $88.25 | $88.25 | 938,600 | — | — |
| 2018-01-17 | $89.10 | $89.10 | 694,100 | — | — |
| 2018-01-16 | $90.85 | $90.85 | 1,027,300 | — | — |
| 2018-01-12 | $99.25 | $99.25 | 1,069,300 | — | — |
| 2018-01-11 | $95.70 | $95.70 | 368,900 | — | — |
| 2018-01-10 | $96.05 | $96.05 | 532,500 | — | — |
| 2018-01-09 | $93.80 | $93.80 | 515,500 | — | — |
| 2018-01-08 | $92.55 | $92.55 | 539,900 | — | — |
| 2018-01-05 | $95.35 | $95.35 | 381,700 | — | — |
| 2018-01-04 | $95.70 | $95.70 | 321,900 | — | — |
| 2018-01-03 | $96.20 | $96.20 | 669,600 | — | — |
| 2018-01-02 | $92.65 | $92.65 | 985,100 | — | — |