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
- 2002-11-08 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 | $24.37 | $24.82 | 368,500 | — | — |
| 2018-12-28 | $24.58 | $25.04 | 332,400 | — | — |
| 2018-12-27 | $24.45 | $24.91 | 466,100 | — | — |
| 2018-12-26 | $24.57 | $25.03 | 359,900 | — | — |
| 2018-12-24 | $22.82 | $23.25 | 137,200 | — | — |
| 2018-12-21 | $22.99 | $23.42 | 689,900 | — | — |
| 2018-12-20 | $23.78 | $24.22 | 349,000 | — | — |
| 2018-12-19 | $24.32 | $24.77 | 486,200 | — | — |
| 2018-12-18 | $24.96 | $25.43 | 457,200 | — | — |
| 2018-12-17 | $24.91 | $25.37 | 750,800 | — | — |
| 2018-12-14 | $24.94 | $25.41 | 383,700 | — | — |
| 2018-12-13 | $25.37 | $25.84 | 349,600 | — | — |
| 2018-12-12 | $26.01 | $26.50 | 463,500 | — | — |
| 2018-12-11 | $26.05 | $26.54 | 1,043,900 | — | — |
| 2018-12-10 | $26.93 | $27.43 | 520,300 | — | — |
| 2018-12-07 | $27.75 | $28.27 | 226,800 | — | — |
| 2018-12-06 | $28.52 | $29.05 | 315,700 | — | — |
| 2018-12-04 | $28.58 | $29.11 | 212,300 | — | — |
| 2018-12-03 | $30.34 | $30.91 | 495,100 | — | — |
| 2018-11-30 | $30.52 | $31.09 | 351,800 | — | — |
| 2018-11-29 | $30.50 | $31.07 | 161,300 | — | — |
| 2018-11-28 | $31.15 | $31.73 | 146,200 | — | — |
| 2018-11-27 | $30.34 | $30.91 | 154,700 | — | — |
| 2018-11-26 | $30.65 | $31.22 | 207,800 | — | — |
| 2018-11-23 | $30.01 | $30.57 | 72,200 | — | — |
| 2018-11-21 | $29.52 | $30.07 | 258,000 | — | — |
| 2018-11-20 | $28.38 | $28.91 | 356,700 | — | — |
| 2018-11-19 | $29.49 | $30.04 | 433,100 | — | — |
| 2018-11-16 | $30.14 | $30.70 | 397,200 | — | — |
| 2018-11-15 | $30.24 | $30.80 | 219,600 | — | — |
| 2018-11-14 | $30.61 | $31.18 | 255,600 | — | — |
| 2018-11-13 | $31.24 | $31.82 | 377,200 | — | — |
| 2018-11-12 | $30.16 | $30.72 | 332,100 | — | — |
| 2018-11-09 | $28.19 | $28.72 | 1,690,000 | — | — |
| 2018-11-08 | $31.80 | $32.39 | 201,100 | — | — |
| 2018-11-07 | $31.89 | $32.48 | 178,200 | — | — |
| 2018-11-06 | $31.83 | $32.42 | 246,000 | — | — |
| 2018-11-05 | $31.26 | $31.84 | 206,200 | — | — |
| 2018-11-02 | $31.26 | $31.84 | 360,900 | — | — |
| 2018-11-01 | $32.09 | $32.69 | 569,700 | — | — |
| 2018-10-31 | $30.84 | $31.42 | 525,100 | — | — |
| 2018-10-30 | $30.91 | $31.49 | 265,700 | — | — |
| 2018-10-29 | $30.41 | $30.98 | 197,200 | — | — |
| 2018-10-26 | $30.92 | $31.50 | 265,300 | — | — |
| 2018-10-25 | $31.49 | $32.08 | 341,700 | — | — |
| 2018-10-24 | $29.76 | $30.32 | 412,200 | — | — |
| 2018-10-23 | $30.67 | $31.24 | 354,200 | — | — |
| 2018-10-22 | $31.27 | $31.85 | 252,000 | — | — |
| 2018-10-19 | $31.33 | $31.91 | 237,200 | — | — |
| 2018-10-18 | $30.85 | $31.43 | 228,500 | — | — |
| 2018-10-17 | $31.86 | $32.45 | 457,600 | — | — |
| 2018-10-16 | $33.27 | $33.89 | 258,800 | — | — |
| 2018-10-15 | $32.49 | $33.10 | 195,900 | — | — |
| 2018-10-12 | $32.56 | $33.17 | 273,000 | — | — |
| 2018-10-11 | $33.01 | $33.63 | 170,900 | — | — |
| 2018-10-10 | $34.07 | $34.71 | 196,600 | — | — |
| 2018-10-09 | $34.29 | $34.93 | 184,500 | — | — |
| 2018-10-08 | $34.43 | $35.07 | 243,100 | — | — |
| 2018-10-05 | $35.82 | $36.49 | 333,300 | — | — |
| 2018-10-04 | $35.77 | $36.44 | 246,000 | — | — |
| 2018-10-03 | $36.01 | $36.68 | 151,300 | — | — |
| 2018-10-02 | $35.98 | $36.65 | 219,100 | — | — |
| 2018-10-01 | $36.15 | $36.82 | 282,300 | — | — |
| 2018-09-28 | $36.00 | $36.67 | 311,600 | — | — |
| 2018-09-27 | $36.00 | $36.67 | 193,400 | — | — |
| 2018-09-26 | $36.55 | $37.23 | 185,800 | — | — |
| 2018-09-25 | $37.10 | $37.79 | 186,000 | — | — |
| 2018-09-24 | $37.10 | $37.79 | 193,000 | — | — |
| 2018-09-21 | $38.85 | $39.57 | 443,200 | — | — |
| 2018-09-20 | $38.85 | $39.57 | 233,300 | — | — |
| 2018-09-19 | $38.40 | $39.12 | 257,300 | — | — |
| 2018-09-18 | $38.80 | $39.52 | 266,100 | — | — |
| 2018-09-17 | $38.55 | $39.27 | 205,600 | — | — |
| 2018-09-14 | $38.15 | $38.86 | 431,700 | — | — |
| 2018-09-13 | $38.05 | $38.76 | 211,100 | — | — |
| 2018-09-12 | $37.70 | $38.40 | 290,100 | — | — |
| 2018-09-11 | $37.60 | $38.30 | 238,400 | — | — |
| 2018-09-10 | $37.40 | $38.10 | 270,900 | — | — |
| 2018-09-07 | $36.95 | $37.64 | 173,200 | — | — |
| 2018-09-06 | $36.75 | $37.44 | 217,800 | — | — |
| 2018-09-05 | $37.30 | $38.00 | 235,100 | — | — |
| 2018-09-04 | $37.05 | $37.74 | 210,500 | — | — |
| 2018-08-31 | $36.55 | $37.23 | 115,300 | — | — |
| 2018-08-30 | $36.20 | $36.88 | 268,400 | — | — |
| 2018-08-29 | $36.05 | $36.72 | 279,100 | — | — |
| 2018-08-28 | $37.15 | $37.84 | 99,200 | — | — |
| 2018-08-27 | $38.00 | $38.71 | 144,300 | — | — |
| 2018-08-24 | $37.85 | $38.56 | 101,300 | — | — |
| 2018-08-23 | $37.85 | $38.56 | 209,600 | — | — |
| 2018-08-22 | $38.05 | $38.76 | 105,100 | — | — |
| 2018-08-21 | $38.20 | $38.91 | 159,200 | — | — |
| 2018-08-20 | $37.85 | $38.56 | 415,600 | — | — |
| 2018-08-17 | $37.05 | $37.74 | 174,100 | — | — |
| 2018-08-16 | $37.40 | $38.10 | 317,300 | — | — |
| 2018-08-15 | $37.85 | $38.56 | 329,100 | — | — |
| 2018-08-14 | $38.40 | $39.12 | 378,200 | — | — |
| 2018-08-13 | $38.55 | $39.27 | 243,100 | — | — |
| 2018-08-10 | $37.35 | $38.05 | 265,600 | — | — |
| 2018-08-09 | $37.00 | $37.69 | 502,400 | — | — |
| 2018-08-08 | $36.20 | $36.88 | 833,600 | — | — |
| 2018-08-07 | $39.70 | $40.44 | 142,400 | — | — |
| 2018-08-06 | $39.60 | $40.34 | 147,200 | — | — |
| 2018-08-03 | $38.70 | $39.42 | 222,000 | — | — |
| 2018-08-02 | $39.05 | $39.78 | 187,800 | — | — |
| 2018-08-01 | $38.90 | $39.63 | 307,100 | — | — |
| 2018-07-31 | $39.20 | $39.93 | 240,100 | — | — |
| 2018-07-30 | $39.95 | $40.70 | 223,300 | — | — |
| 2018-07-27 | $40.50 | $41.26 | 245,900 | — | — |
| 2018-07-26 | $42.30 | $43.09 | 202,800 | — | — |
| 2018-07-25 | $41.80 | $42.58 | 366,500 | — | — |
| 2018-07-24 | $43.15 | $43.95 | 325,400 | — | — |
| 2018-07-23 | $43.55 | $44.36 | 180,400 | — | — |
| 2018-07-20 | $43.05 | $43.85 | 155,400 | — | — |
| 2018-07-19 | $42.95 | $43.75 | 163,100 | — | — |
| 2018-07-18 | $42.55 | $43.34 | 120,500 | — | — |
| 2018-07-17 | $42.15 | $42.94 | 213,300 | — | — |
| 2018-07-16 | $42.55 | $43.34 | 199,800 | — | — |
| 2018-07-13 | $42.25 | $43.04 | 165,300 | — | — |
| 2018-07-12 | $42.50 | $43.29 | 300,200 | — | — |
| 2018-07-11 | $42.55 | $43.34 | 393,400 | — | — |
| 2018-07-10 | $42.70 | $43.50 | 323,200 | — | — |
| 2018-07-09 | $42.25 | $43.04 | 379,300 | — | — |
| 2018-07-06 | $42.00 | $42.78 | 217,000 | — | — |
| 2018-07-05 | $41.40 | $42.17 | 249,100 | — | — |
| 2018-07-03 | $40.55 | $41.31 | 85,600 | — | — |
| 2018-07-02 | $40.10 | $40.85 | 298,300 | — | — |
| 2018-06-29 | $38.55 | $39.27 | 339,500 | — | — |
| 2018-06-28 | $38.80 | $39.52 | 209,600 | — | — |
| 2018-06-27 | $38.20 | $38.91 | 203,100 | — | — |
| 2018-06-26 | $38.70 | $39.42 | 174,100 | — | — |
| 2018-06-25 | $38.80 | $39.52 | 266,800 | — | — |
| 2018-06-22 | $39.00 | $39.73 | 683,600 | — | — |
| 2018-06-21 | $39.75 | $40.49 | 439,600 | — | — |
| 2018-06-20 | $41.80 | $42.58 | 251,800 | — | — |
| 2018-06-19 | $41.70 | $42.48 | 198,100 | — | — |
| 2018-06-18 | $41.40 | $42.17 | 276,600 | — | — |
| 2018-06-15 | $41.45 | $42.22 | 443,700 | — | — |
| 2018-06-14 | $41.05 | $41.82 | 230,600 | — | — |
| 2018-06-13 | $40.75 | $41.51 | 275,200 | — | — |
| 2018-06-12 | $40.45 | $41.20 | 122,900 | — | — |
| 2018-06-11 | $40.95 | $41.71 | 271,000 | — | — |
| 2018-06-08 | $40.40 | $41.15 | 183,900 | — | — |
| 2018-06-07 | $40.35 | $41.10 | 157,500 | — | — |
| 2018-06-06 | $40.35 | $41.10 | 204,100 | — | — |
| 2018-06-05 | $39.95 | $40.70 | 306,700 | — | — |
| 2018-06-04 | $39.95 | $40.70 | 223,600 | — | — |
| 2018-06-01 | $39.50 | $40.24 | 210,400 | — | — |
| 2018-05-31 | $38.60 | $39.32 | 253,000 | — | — |
| 2018-05-30 | $39.45 | $40.19 | 349,200 | — | — |
| 2018-05-29 | $38.90 | $39.63 | 184,400 | — | — |
| 2018-05-25 | $39.70 | $40.44 | 294,700 | — | — |
| 2018-05-24 | $39.40 | $40.13 | 353,900 | — | — |
| 2018-05-23 | $39.80 | $40.54 | 350,900 | — | — |
| 2018-05-22 | $39.90 | $40.64 | 188,700 | — | — |
| 2018-05-21 | $40.15 | $40.90 | 209,800 | — | — |
| 2018-05-18 | $39.90 | $40.64 | 122,400 | — | — |
| 2018-05-17 | $40.10 | $40.85 | 333,400 | — | — |
| 2018-05-16 | $39.45 | $40.19 | 291,900 | — | — |
| 2018-05-15 | $38.65 | $39.37 | 210,400 | — | — |
| 2018-05-14 | $38.30 | $39.01 | 285,900 | — | — |
| 2018-05-11 | $39.60 | $40.34 | 447,700 | — | — |
| 2018-05-10 | $39.00 | $39.73 | 518,500 | — | — |
| 2018-05-09 | $36.15 | $36.82 | 332,900 | — | — |
| 2018-05-08 | $36.00 | $36.67 | 187,800 | — | — |
| 2018-05-07 | $35.50 | $36.16 | 326,100 | — | — |
| 2018-05-04 | $35.55 | $36.21 | 221,000 | — | — |
| 2018-05-03 | $35.30 | $35.96 | 208,200 | — | — |
| 2018-05-02 | $35.70 | $36.37 | 324,200 | — | — |
| 2018-05-01 | $35.90 | $36.57 | 254,000 | — | — |
| 2018-04-30 | $35.60 | $36.26 | 233,500 | — | — |
| 2018-04-27 | $35.65 | $36.31 | 169,600 | — | — |
| 2018-04-26 | $35.95 | $36.62 | 201,100 | — | — |
| 2018-04-25 | $36.55 | $37.23 | 207,000 | — | — |
| 2018-04-24 | $37.00 | $37.69 | 174,000 | — | — |
| 2018-04-23 | $36.70 | $37.38 | 136,100 | — | — |
| 2018-04-20 | $36.40 | $37.08 | 241,300 | — | — |
| 2018-04-19 | $36.80 | $37.49 | 440,700 | — | — |
| 2018-04-18 | $36.55 | $37.23 | 321,200 | — | — |
| 2018-04-17 | $37.45 | $38.15 | 371,600 | — | — |
| 2018-04-16 | $38.80 | $39.52 | 632,500 | — | — |
| 2018-04-13 | $38.80 | $39.52 | 174,100 | — | — |
| 2018-04-12 | $39.30 | $40.03 | 202,500 | — | — |
| 2018-04-11 | $38.15 | $38.86 | 188,800 | — | — |
| 2018-04-10 | $38.20 | $38.91 | 398,600 | — | — |
| 2018-04-09 | $37.65 | $38.35 | 144,400 | — | — |
| 2018-04-06 | $37.55 | $38.25 | 230,900 | — | — |
| 2018-04-05 | $38.35 | $39.07 | 513,700 | — | — |
| 2018-04-04 | $38.25 | $38.96 | 195,900 | — | — |
| 2018-04-03 | $38.10 | $38.81 | 214,400 | — | — |
| 2018-04-02 | $37.55 | $38.25 | 246,000 | — | — |
| 2018-03-29 | $38.00 | $38.71 | 260,400 | — | — |
| 2018-03-28 | $37.25 | $37.94 | 341,100 | — | — |
| 2018-03-27 | $37.10 | $37.79 | 348,200 | — | — |
| 2018-03-26 | $38.10 | $38.81 | 314,000 | — | — |
| 2018-03-23 | $36.80 | $37.49 | 289,600 | — | — |
| 2018-03-22 | $37.50 | $38.20 | 169,200 | — | — |
| 2018-03-21 | $38.75 | $39.47 | 272,600 | — | — |
| 2018-03-20 | $39.05 | $39.78 | 303,500 | — | — |
| 2018-03-19 | $39.05 | $39.78 | 349,700 | — | — |
| 2018-03-16 | $38.45 | $39.17 | 541,600 | — | — |
| 2018-03-15 | $37.40 | $38.10 | 391,600 | — | — |
| 2018-03-14 | $38.00 | $38.71 | 350,400 | — | — |
| 2018-03-13 | $39.40 | $40.13 | 389,800 | — | — |
| 2018-03-12 | $40.35 | $41.10 | 308,900 | — | — |
| 2018-03-09 | $39.90 | $40.64 | 301,600 | — | — |
| 2018-03-08 | $39.75 | $40.49 | 1,909,900 | — | — |
| 2018-03-07 | $39.40 | $40.13 | 260,900 | — | — |
| 2018-03-06 | $38.90 | $39.63 | 1,280,900 | — | — |
| 2018-03-05 | $38.75 | $39.47 | 374,500 | — | — |
| 2018-03-02 | $38.90 | $39.63 | 717,700 | — | — |
| 2018-03-01 | $37.45 | $38.15 | 1,103,300 | — | — |
| 2018-02-28 | $38.30 | $39.01 | 1,708,600 | — | — |
| 2018-02-27 | $34.75 | $35.40 | 406,400 | — | — |
| 2018-02-26 | $35.25 | $35.91 | 151,100 | — | — |
| 2018-02-23 | $35.45 | $36.11 | 210,200 | — | — |
| 2018-02-22 | $35.80 | $36.47 | 414,200 | — | — |
| 2018-02-21 | $35.05 | $35.70 | 373,900 | — | — |
| 2018-02-20 | $35.65 | $36.31 | 278,900 | — | — |
| 2018-02-16 | $36.60 | $37.28 | 197,800 | — | — |
| 2018-02-15 | $36.85 | $37.54 | 211,900 | — | — |
| 2018-02-14 | $36.90 | $37.59 | 233,000 | — | — |
| 2018-02-13 | $35.65 | $36.31 | 270,200 | — | — |
| 2018-02-12 | $35.85 | $36.52 | 463,700 | — | — |
| 2018-02-09 | $35.25 | $35.91 | 264,700 | — | — |
| 2018-02-08 | $34.65 | $35.30 | 215,700 | — | — |
| 2018-02-07 | $35.40 | $36.06 | 261,300 | — | — |
| 2018-02-06 | $35.00 | $35.65 | 481,200 | — | — |
| 2018-02-05 | $34.60 | $35.25 | 652,500 | — | — |
| 2018-02-02 | $35.80 | $36.47 | 334,400 | — | — |
| 2018-02-01 | $35.75 | $36.42 | 266,500 | — | — |
| 2018-01-31 | $35.75 | $36.42 | 442,400 | — | — |
| 2018-01-30 | $36.05 | $36.72 | 284,900 | — | — |
| 2018-01-29 | $36.20 | $36.88 | 427,400 | — | — |
| 2018-01-26 | $36.35 | $37.03 | 404,100 | — | — |
| 2018-01-25 | $35.20 | $35.86 | 293,200 | — | — |
| 2018-01-24 | $34.75 | $35.40 | 270,900 | — | — |
| 2018-01-23 | $35.40 | $36.06 | 251,200 | — | — |
| 2018-01-22 | $35.10 | $35.75 | 360,600 | — | — |
| 2018-01-19 | $34.90 | $35.55 | 241,200 | — | — |
| 2018-01-18 | $34.45 | $35.09 | 252,500 | — | — |
| 2018-01-17 | $34.90 | $35.55 | 245,900 | — | — |
| 2018-01-16 | $34.95 | $35.60 | 236,100 | — | — |
| 2018-01-12 | $35.40 | $36.06 | 221,200 | — | — |
| 2018-01-11 | $35.45 | $36.11 | 277,500 | — | — |
| 2018-01-10 | $35.40 | $36.06 | 278,200 | — | — |
| 2018-01-09 | $35.50 | $36.16 | 336,600 | — | — |
| 2018-01-08 | $34.70 | $35.35 | 306,700 | — | — |
| 2018-01-05 | $34.80 | $35.45 | 325,800 | — | — |
| 2018-01-04 | $34.95 | $35.60 | 309,900 | — | — |
| 2018-01-03 | $34.15 | $34.79 | 340,000 | — | — |
| 2018-01-02 | $33.35 | $33.97 | 383,600 | — | — |