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
- 1997-12-12 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 | $30.49 | $32.85 | 290,000 | — | — |
| 2018-12-28 | $30.23 | $32.57 | 233,800 | — | — |
| 2018-12-27 | $30.42 | $32.78 | 330,400 | — | — |
| 2018-12-26 | $29.97 | $32.29 | 268,400 | — | — |
| 2018-12-24 | $28.31 | $30.50 | 157,200 | — | — |
| 2018-12-21 | $28.65 | $30.87 | 678,200 | — | — |
| 2018-12-20 | $29.37 | $31.64 | 394,600 | — | — |
| 2018-12-19 | $29.47 | $31.75 | 361,000 | — | — |
| 2018-12-18 | $30.75 | $33.14 | 393,200 | — | — |
| 2018-12-17 | $30.14 | $32.47 | 409,000 | — | — |
| 2018-12-14 | $30.66 | $33.03 | 367,200 | — | — |
| 2018-12-13 | $31.68 | $34.14 | 429,200 | — | — |
| 2018-12-12 | $31.90 | $34.37 | 468,600 | — | — |
| 2018-12-11 | $31.32 | $33.74 | 564,200 | — | — |
| 2018-12-10 | $29.93 | $32.25 | 375,000 | — | — |
| 2018-12-07 | $29.55 | $31.84 | 300,400 | — | — |
| 2018-12-06 | $30.20 | $32.54 | 293,200 | — | — |
| 2018-12-04 | $30.65 | $33.02 | 508,200 | — | — |
| 2018-12-03 | $32.22 | $34.71 | 511,000 | — | — |
| 2018-11-30 | $31.68 | $34.14 | 503,400 | — | — |
| 2018-11-29 | $30.73 | $33.11 | 193,600 | — | — |
| 2018-11-28 | $31.20 | $33.53 | 271,800 | — | — |
| 2018-11-27 | $29.93 | $32.17 | 285,400 | — | — |
| 2018-11-26 | $30.48 | $32.75 | 330,200 | — | — |
| 2018-11-23 | $29.83 | $32.07 | 91,800 | — | — |
| 2018-11-21 | $29.58 | $31.79 | 186,400 | — | — |
| 2018-11-20 | $29.06 | $31.23 | 368,200 | — | — |
| 2018-11-19 | $29.22 | $31.40 | 435,400 | — | — |
| 2018-11-16 | $29.87 | $32.10 | 445,800 | — | — |
| 2018-11-15 | $29.99 | $32.23 | 341,200 | — | — |
| 2018-11-14 | $28.92 | $31.08 | 371,800 | — | — |
| 2018-11-13 | $28.39 | $30.51 | 318,200 | — | — |
| 2018-11-12 | $28.08 | $30.18 | 398,600 | — | — |
| 2018-11-09 | $28.88 | $31.03 | 380,200 | — | — |
| 2018-11-08 | $29.12 | $31.29 | 376,800 | — | — |
| 2018-11-07 | $29.40 | $31.59 | 375,400 | — | — |
| 2018-11-06 | $29.53 | $31.73 | 327,200 | — | — |
| 2018-11-05 | $29.14 | $31.32 | 466,000 | — | — |
| 2018-11-02 | $29.34 | $31.54 | 498,000 | — | — |
| 2018-11-01 | $29.04 | $31.21 | 551,200 | — | — |
| 2018-10-31 | $28.16 | $30.27 | 631,400 | — | — |
| 2018-10-30 | $27.55 | $29.60 | 598,200 | — | — |
| 2018-10-29 | $26.49 | $28.47 | 802,800 | — | — |
| 2018-10-26 | $25.21 | $27.09 | 1,443,400 | — | — |
| 2018-10-25 | $27.23 | $29.26 | 651,800 | — | — |
| 2018-10-24 | $26.77 | $28.77 | 807,600 | — | — |
| 2018-10-23 | $28.70 | $30.84 | 761,600 | — | — |
| 2018-10-22 | $29.57 | $31.78 | 568,000 | — | — |
| 2018-10-19 | $29.27 | $31.46 | 467,400 | — | — |
| 2018-10-18 | $29.46 | $31.66 | 622,400 | — | — |
| 2018-10-17 | $30.32 | $32.59 | 339,000 | — | — |
| 2018-10-16 | $30.23 | $32.49 | 544,000 | — | — |
| 2018-10-15 | $29.52 | $31.73 | 555,800 | — | — |
| 2018-10-12 | $29.22 | $31.40 | 660,400 | — | — |
| 2018-10-11 | $28.11 | $30.21 | 687,000 | — | — |
| 2018-10-10 | $27.85 | $29.93 | 537,600 | — | — |
| 2018-10-09 | $28.85 | $31.01 | 343,200 | — | — |
| 2018-10-08 | $28.76 | $30.91 | 538,000 | — | — |
| 2018-10-05 | $29.17 | $31.36 | 592,600 | — | — |
| 2018-10-04 | $30.15 | $32.40 | 725,600 | — | — |
| 2018-10-03 | $30.38 | $32.65 | 541,400 | — | — |
| 2018-10-02 | $30.68 | $32.98 | 453,600 | — | — |
| 2018-10-01 | $30.73 | $33.03 | 794,200 | — | — |
| 2018-09-28 | $31.60 | $33.96 | 252,400 | — | — |
| 2018-09-27 | $31.55 | $33.91 | 499,000 | — | — |
| 2018-09-26 | $31.03 | $33.34 | 977,600 | — | — |
| 2018-09-25 | $32.53 | $34.96 | 523,200 | — | — |
| 2018-09-24 | $34.00 | $36.54 | 381,800 | — | — |
| 2018-09-21 | $34.08 | $36.62 | 691,200 | — | — |
| 2018-09-20 | $33.92 | $36.46 | 523,200 | — | — |
| 2018-09-19 | $33.25 | $35.74 | 526,400 | — | — |
| 2018-09-18 | $33.17 | $35.66 | 911,200 | — | — |
| 2018-09-17 | $33.28 | $35.76 | 327,800 | — | — |
| 2018-09-14 | $33.38 | $35.87 | 802,000 | — | — |
| 2018-09-13 | $32.38 | $34.80 | 995,400 | — | — |
| 2018-09-12 | $32.95 | $35.41 | 1,206,600 | — | — |
| 2018-09-11 | $35.08 | $37.70 | 522,400 | — | — |
| 2018-09-10 | $34.90 | $37.51 | 242,000 | — | — |
| 2018-09-07 | $34.90 | $37.51 | 269,800 | — | — |
| 2018-09-06 | $35.53 | $38.18 | 177,600 | — | — |
| 2018-09-05 | $35.92 | $38.61 | 189,800 | — | — |
| 2018-09-04 | $36.05 | $38.75 | 306,000 | — | — |
| 2018-08-31 | $36.67 | $39.42 | 197,400 | — | — |
| 2018-08-30 | $36.30 | $39.01 | 190,000 | — | — |
| 2018-08-29 | $36.55 | $39.20 | 191,400 | — | — |
| 2018-08-28 | $36.63 | $39.28 | 251,600 | — | — |
| 2018-08-27 | $36.90 | $39.57 | 174,400 | — | — |
| 2018-08-24 | $36.35 | $38.98 | 283,600 | — | — |
| 2018-08-23 | $36.33 | $38.96 | 186,200 | — | — |
| 2018-08-22 | $36.83 | $39.49 | 217,400 | — | — |
| 2018-08-21 | $36.65 | $39.30 | 263,800 | — | — |
| 2018-08-20 | $36.00 | $38.61 | 246,200 | — | — |
| 2018-08-17 | $36.05 | $38.66 | 271,600 | — | — |
| 2018-08-16 | $36.35 | $38.98 | 224,400 | — | — |
| 2018-08-15 | $35.90 | $38.50 | 401,200 | — | — |
| 2018-08-14 | $36.03 | $38.63 | 183,200 | — | — |
| 2018-08-13 | $36.38 | $39.01 | 207,000 | — | — |
| 2018-08-10 | $36.25 | $38.87 | 345,600 | — | — |
| 2018-08-09 | $36.47 | $39.12 | 152,200 | — | — |
| 2018-08-08 | $36.63 | $39.28 | 228,600 | — | — |
| 2018-08-07 | $36.42 | $39.06 | 221,000 | — | — |
| 2018-08-06 | $36.35 | $38.98 | 225,600 | — | — |
| 2018-08-03 | $35.47 | $38.04 | 239,000 | — | — |
| 2018-08-02 | $35.92 | $38.53 | 275,200 | — | — |
| 2018-08-01 | $35.60 | $38.18 | 459,000 | — | — |
| 2018-07-31 | $35.75 | $38.34 | 527,200 | — | — |
| 2018-07-30 | $35.05 | $37.59 | 556,800 | — | — |
| 2018-07-27 | $35.54 | $38.11 | 1,227,800 | — | — |
| 2018-07-26 | $37.80 | $40.54 | 344,000 | — | — |
| 2018-07-25 | $37.45 | $40.16 | 373,600 | — | — |
| 2018-07-24 | $37.67 | $40.40 | 320,800 | — | — |
| 2018-07-23 | $38.05 | $40.81 | 352,200 | — | — |
| 2018-07-20 | $38.25 | $41.02 | 249,200 | — | — |
| 2018-07-19 | $38.75 | $41.56 | 185,800 | — | — |
| 2018-07-18 | $38.95 | $41.77 | 225,600 | — | — |
| 2018-07-17 | $38.50 | $41.29 | 112,200 | — | — |
| 2018-07-16 | $38.00 | $40.75 | 121,200 | — | — |
| 2018-07-13 | $38.45 | $41.23 | 112,600 | — | — |
| 2018-07-12 | $38.50 | $41.29 | 105,000 | — | — |
| 2018-07-11 | $37.90 | $40.64 | 179,800 | — | — |
| 2018-07-10 | $38.70 | $41.50 | 170,000 | — | — |
| 2018-07-09 | $38.30 | $41.07 | 280,000 | — | — |
| 2018-07-06 | $38.35 | $41.13 | 218,400 | — | — |
| 2018-07-05 | $37.95 | $40.70 | 410,000 | — | — |
| 2018-07-03 | $36.75 | $39.41 | 202,600 | — | — |
| 2018-07-02 | $37.05 | $39.73 | 247,000 | — | — |
| 2018-06-29 | $36.53 | $39.17 | 439,000 | — | — |
| 2018-06-28 | $36.95 | $39.63 | 275,200 | — | — |
| 2018-06-27 | $37.05 | $39.73 | 292,400 | — | — |
| 2018-06-26 | $38.33 | $41.10 | 434,800 | — | — |
| 2018-06-25 | $37.78 | $40.51 | 304,400 | — | — |
| 2018-06-22 | $39.08 | $41.90 | 491,000 | — | — |
| 2018-06-21 | $38.88 | $41.69 | 314,800 | — | — |
| 2018-06-20 | $39.85 | $42.74 | 323,600 | — | — |
| 2018-06-19 | $39.65 | $42.52 | 449,800 | — | — |
| 2018-06-18 | $39.50 | $42.36 | 178,600 | — | — |
| 2018-06-15 | $39.42 | $42.28 | 468,400 | — | — |
| 2018-06-14 | $39.63 | $42.49 | 279,600 | — | — |
| 2018-06-13 | $39.45 | $42.31 | 573,400 | — | — |
| 2018-06-12 | $38.45 | $41.23 | 231,000 | — | — |
| 2018-06-11 | $38.03 | $40.78 | 420,400 | — | — |
| 2018-06-08 | $38.05 | $40.81 | 226,200 | — | — |
| 2018-06-07 | $38.28 | $41.05 | 285,400 | — | — |
| 2018-06-06 | $39.05 | $41.88 | 169,000 | — | — |
| 2018-06-05 | $38.83 | $41.64 | 161,400 | — | — |
| 2018-06-04 | $38.35 | $41.13 | 191,200 | — | — |
| 2018-06-01 | $37.90 | $40.64 | 299,400 | — | — |
| 2018-05-31 | $37.58 | $40.30 | 277,800 | — | — |
| 2018-05-30 | $38.03 | $40.78 | 655,400 | — | — |
| 2018-05-29 | $37.70 | $40.34 | 396,000 | — | — |
| 2018-05-25 | $37.55 | $40.18 | 258,000 | — | — |
| 2018-05-24 | $36.63 | $39.19 | 187,200 | — | — |
| 2018-05-23 | $36.60 | $39.17 | 238,600 | — | — |
| 2018-05-22 | $36.63 | $39.19 | 243,800 | — | — |
| 2018-05-21 | $36.58 | $39.14 | 302,800 | — | — |
| 2018-05-18 | $36.15 | $38.69 | 257,200 | — | — |
| 2018-05-17 | $36.00 | $38.52 | 246,200 | — | — |
| 2018-05-16 | $36.08 | $38.61 | 282,200 | — | — |
| 2018-05-15 | $35.58 | $38.07 | 367,800 | — | — |
| 2018-05-14 | $35.85 | $38.36 | 261,800 | — | — |
| 2018-05-11 | $35.78 | $38.28 | 166,800 | — | — |
| 2018-05-10 | $36.00 | $38.52 | 237,800 | — | — |
| 2018-05-09 | $35.78 | $38.28 | 210,400 | — | — |
| 2018-05-08 | $35.53 | $38.02 | 145,200 | — | — |
| 2018-05-07 | $35.45 | $37.94 | 279,800 | — | — |
| 2018-05-04 | $35.00 | $37.45 | 214,200 | — | — |
| 2018-05-03 | $34.50 | $36.92 | 260,200 | — | — |
| 2018-05-02 | $34.38 | $36.79 | 326,400 | — | — |
| 2018-05-01 | $34.38 | $36.79 | 288,000 | — | — |
| 2018-04-30 | $33.90 | $36.28 | 492,600 | — | — |
| 2018-04-27 | $34.00 | $36.38 | 854,200 | — | — |
| 2018-04-26 | $32.95 | $35.26 | 866,800 | — | — |
| 2018-04-25 | $33.38 | $35.72 | 425,800 | — | — |
| 2018-04-24 | $33.70 | $36.06 | 488,400 | — | — |
| 2018-04-23 | $33.47 | $35.82 | 496,800 | — | — |
| 2018-04-20 | $35.42 | $37.91 | 288,000 | — | — |
| 2018-04-19 | $34.90 | $37.35 | 387,600 | — | — |
| 2018-04-18 | $35.72 | $38.23 | 304,600 | — | — |
| 2018-04-17 | $35.72 | $38.23 | 387,600 | — | — |
| 2018-04-16 | $34.42 | $36.84 | 256,000 | — | — |
| 2018-04-13 | $34.22 | $36.63 | 161,600 | — | — |
| 2018-04-12 | $34.47 | $36.89 | 605,000 | — | — |
| 2018-04-11 | $34.28 | $36.68 | 405,600 | — | — |
| 2018-04-10 | $34.53 | $36.95 | 241,600 | — | — |
| 2018-04-09 | $33.45 | $35.80 | 500,600 | — | — |
| 2018-04-06 | $33.70 | $36.06 | 378,600 | — | — |
| 2018-04-05 | $34.00 | $36.38 | 288,800 | — | — |
| 2018-04-04 | $33.97 | $36.36 | 323,200 | — | — |
| 2018-04-03 | $33.42 | $35.77 | 443,400 | — | — |
| 2018-04-02 | $33.20 | $35.53 | 551,600 | — | — |
| 2018-03-29 | $34.17 | $36.57 | 551,600 | — | — |
| 2018-03-28 | $33.33 | $35.66 | 303,000 | — | — |
| 2018-03-27 | $34.03 | $36.41 | 363,800 | — | — |
| 2018-03-26 | $34.85 | $37.29 | 598,800 | — | — |
| 2018-03-23 | $33.38 | $35.72 | 249,000 | — | — |
| 2018-03-22 | $34.75 | $37.19 | 246,400 | — | — |
| 2018-03-21 | $36.03 | $38.55 | 140,600 | — | — |
| 2018-03-20 | $36.15 | $38.69 | 291,200 | — | — |
| 2018-03-19 | $35.47 | $37.96 | 175,800 | — | — |
| 2018-03-16 | $36.00 | $38.52 | 568,200 | — | — |
| 2018-03-15 | $36.00 | $38.52 | 178,000 | — | — |
| 2018-03-14 | $35.97 | $38.50 | 304,800 | — | — |
| 2018-03-13 | $35.97 | $38.50 | 255,600 | — | — |
| 2018-03-12 | $36.53 | $39.09 | 149,400 | — | — |
| 2018-03-09 | $36.00 | $38.52 | 333,000 | — | — |
| 2018-03-08 | $35.47 | $37.96 | 218,800 | — | — |
| 2018-03-07 | $35.88 | $38.39 | 317,800 | — | — |
| 2018-03-06 | $35.10 | $37.56 | 336,600 | — | — |
| 2018-03-05 | $34.95 | $37.40 | 464,200 | — | — |
| 2018-03-02 | $34.03 | $36.41 | 178,600 | — | — |
| 2018-03-01 | $33.38 | $35.72 | 275,400 | — | — |
| 2018-02-28 | $33.60 | $35.96 | 342,800 | — | — |
| 2018-02-27 | $34.00 | $36.38 | 458,400 | — | — |
| 2018-02-26 | $34.28 | $36.59 | 354,000 | — | — |
| 2018-02-23 | $33.60 | $35.87 | 233,200 | — | — |
| 2018-02-22 | $32.95 | $35.18 | 403,800 | — | — |
| 2018-02-21 | $32.78 | $34.99 | 277,200 | — | — |
| 2018-02-20 | $33.05 | $35.29 | 228,000 | — | — |
| 2018-02-16 | $32.42 | $34.62 | 290,600 | — | — |
| 2018-02-15 | $32.33 | $34.51 | 613,400 | — | — |
| 2018-02-14 | $31.73 | $33.87 | 310,800 | — | — |
| 2018-02-13 | $30.88 | $32.96 | 432,800 | — | — |
| 2018-02-12 | $31.53 | $33.66 | 477,600 | — | — |
| 2018-02-09 | $31.30 | $33.42 | 861,800 | — | — |
| 2018-02-08 | $31.23 | $33.34 | 532,000 | — | — |
| 2018-02-07 | $32.80 | $35.02 | 664,000 | — | — |
| 2018-02-06 | $33.25 | $35.50 | 544,600 | — | — |
| 2018-02-05 | $32.54 | $34.74 | 804,800 | — | — |
| 2018-02-02 | $33.75 | $36.03 | 1,130,200 | — | — |
| 2018-02-01 | $37.88 | $40.44 | 509,000 | — | — |
| 2018-01-31 | $37.35 | $39.88 | 380,800 | — | — |
| 2018-01-30 | $38.30 | $40.89 | 209,800 | — | — |
| 2018-01-29 | $38.92 | $41.56 | 200,800 | — | — |
| 2018-01-26 | $38.78 | $41.40 | 131,800 | — | — |
| 2018-01-25 | $38.22 | $40.81 | 245,000 | — | — |
| 2018-01-24 | $38.95 | $41.58 | 879,200 | — | — |
| 2018-01-23 | $38.63 | $41.24 | 308,400 | — | — |
| 2018-01-22 | $38.65 | $41.26 | 176,200 | — | — |
| 2018-01-19 | $38.63 | $41.24 | 264,800 | — | — |
| 2018-01-18 | $38.72 | $41.34 | 144,800 | — | — |
| 2018-01-17 | $39.30 | $41.96 | 143,800 | — | — |
| 2018-01-16 | $39.20 | $41.85 | 130,800 | — | — |
| 2018-01-12 | $39.28 | $41.93 | 117,600 | — | — |
| 2018-01-11 | $38.95 | $41.58 | 114,600 | — | — |
| 2018-01-10 | $38.13 | $40.70 | 142,000 | — | — |
| 2018-01-09 | $38.85 | $41.48 | 119,400 | — | — |
| 2018-01-08 | $39.58 | $42.25 | 122,000 | — | — |
| 2018-01-05 | $39.38 | $42.04 | 206,200 | — | — |
| 2018-01-04 | $38.58 | $41.18 | 142,400 | — | — |
| 2018-01-03 | $38.47 | $41.08 | 297,800 | — | — |
| 2018-01-02 | $37.80 | $40.36 | 166,800 | — | — |