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
- 2013-07-19 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 | $29.47 | $34.31 | 655,100 | — | — |
| 2018-12-28 | $29.12 | $33.90 | 428,800 | — | — |
| 2018-12-27 | $29.36 | $33.99 | 437,400 | — | — |
| 2018-12-26 | $29.53 | $34.19 | 596,600 | — | — |
| 2018-12-24 | $28.51 | $33.01 | 277,700 | — | — |
| 2018-12-21 | $29.86 | $34.57 | 1,286,400 | — | — |
| 2018-12-20 | $30.28 | $35.06 | 711,300 | — | — |
| 2018-12-19 | $30.12 | $34.87 | 929,600 | — | — |
| 2018-12-18 | $30.74 | $35.59 | 797,400 | — | — |
| 2018-12-17 | $30.55 | $35.37 | 618,000 | — | — |
| 2018-12-14 | $31.42 | $36.38 | 521,400 | — | — |
| 2018-12-13 | $31.41 | $36.37 | 537,100 | — | — |
| 2018-12-12 | $31.33 | $36.27 | 633,800 | — | — |
| 2018-12-11 | $31.98 | $37.03 | 610,400 | — | — |
| 2018-12-10 | $31.85 | $36.87 | 934,600 | — | — |
| 2018-12-07 | $32.40 | $37.51 | 1,099,000 | — | — |
| 2018-12-06 | $32.84 | $38.02 | 1,259,900 | — | — |
| 2018-12-04 | $32.45 | $37.57 | 1,079,500 | — | — |
| 2018-12-03 | $33.08 | $38.30 | 931,300 | — | — |
| 2018-11-30 | $32.64 | $37.79 | 1,694,000 | — | — |
| 2018-11-29 | $32.82 | $38.00 | 1,935,000 | — | — |
| 2018-11-28 | $32.79 | $37.96 | 922,300 | — | — |
| 2018-11-27 | $32.58 | $37.72 | 520,900 | — | — |
| 2018-11-26 | $32.50 | $37.63 | 641,600 | — | — |
| 2018-11-23 | $32.59 | $37.73 | 370,400 | — | — |
| 2018-11-21 | $32.68 | $37.84 | 641,500 | — | — |
| 2018-11-20 | $32.75 | $37.92 | 677,300 | — | — |
| 2018-11-19 | $33.19 | $38.43 | 903,100 | — | — |
| 2018-11-16 | $32.86 | $38.04 | 626,400 | — | — |
| 2018-11-15 | $32.75 | $37.92 | 631,400 | — | — |
| 2018-11-14 | $32.79 | $37.96 | 766,100 | — | — |
| 2018-11-13 | $32.75 | $37.92 | 473,000 | — | — |
| 2018-11-12 | $32.74 | $37.91 | 418,100 | — | — |
| 2018-11-09 | $32.98 | $38.18 | 348,500 | — | — |
| 2018-11-08 | $33.30 | $38.55 | 400,400 | — | — |
| 2018-11-07 | $33.20 | $38.44 | 414,300 | — | — |
| 2018-11-06 | $33.11 | $38.33 | 437,400 | — | — |
| 2018-11-05 | $32.76 | $37.93 | 691,100 | — | — |
| 2018-11-02 | $31.99 | $37.04 | 429,800 | — | — |
| 2018-11-01 | $32.22 | $37.30 | 708,500 | — | — |
| 2018-10-31 | $31.67 | $36.67 | 713,000 | — | — |
| 2018-10-30 | $31.90 | $36.93 | 423,500 | — | — |
| 2018-10-29 | $31.29 | $36.23 | 299,900 | — | — |
| 2018-10-26 | $30.80 | $35.66 | 425,200 | — | — |
| 2018-10-25 | $31.40 | $36.35 | 542,900 | — | — |
| 2018-10-24 | $31.18 | $36.10 | 579,900 | — | — |
| 2018-10-23 | $31.13 | $36.04 | 329,100 | — | — |
| 2018-10-22 | $30.87 | $35.74 | 301,300 | — | — |
| 2018-10-19 | $31.26 | $36.19 | 313,000 | — | — |
| 2018-10-18 | $31.18 | $36.10 | 339,700 | — | — |
| 2018-10-17 | $31.31 | $36.25 | 420,000 | — | — |
| 2018-10-16 | $31.44 | $36.40 | 466,600 | — | — |
| 2018-10-15 | $30.33 | $35.11 | 356,400 | — | — |
| 2018-10-12 | $29.90 | $34.62 | 343,400 | — | — |
| 2018-10-11 | $30.19 | $34.95 | 497,300 | — | — |
| 2018-10-10 | $31.56 | $36.54 | 834,700 | — | — |
| 2018-10-09 | $32.05 | $37.11 | 539,900 | — | — |
| 2018-10-08 | $31.89 | $36.92 | 503,700 | — | — |
| 2018-10-05 | $31.46 | $36.42 | 549,500 | — | — |
| 2018-10-04 | $31.54 | $36.52 | 442,900 | — | — |
| 2018-10-03 | $31.94 | $36.98 | 909,400 | — | — |
| 2018-10-02 | $31.85 | $36.87 | 369,200 | — | — |
| 2018-10-01 | $31.85 | $36.87 | 411,300 | — | — |
| 2018-09-28 | $31.96 | $37.00 | 538,200 | — | — |
| 2018-09-27 | $31.50 | $36.47 | 333,000 | — | — |
| 2018-09-26 | $31.40 | $36.17 | 495,600 | — | — |
| 2018-09-25 | $31.86 | $36.70 | 531,300 | — | — |
| 2018-09-24 | $31.53 | $36.32 | 1,292,800 | — | — |
| 2018-09-21 | $32.00 | $36.86 | 2,113,800 | — | — |
| 2018-09-20 | $31.92 | $36.77 | 684,200 | — | — |
| 2018-09-19 | $31.24 | $35.98 | 811,500 | — | — |
| 2018-09-18 | $31.63 | $36.43 | 717,300 | — | — |
| 2018-09-17 | $31.80 | $36.63 | 465,900 | — | — |
| 2018-09-14 | $31.60 | $36.40 | 392,400 | — | — |
| 2018-09-13 | $31.69 | $36.50 | 334,800 | — | — |
| 2018-09-12 | $31.58 | $36.38 | 424,700 | — | — |
| 2018-09-11 | $31.60 | $36.40 | 422,300 | — | — |
| 2018-09-10 | $31.51 | $36.30 | 551,700 | — | — |
| 2018-09-07 | $31.63 | $36.43 | 228,100 | — | — |
| 2018-09-06 | $31.98 | $36.84 | 489,700 | — | — |
| 2018-09-05 | $31.71 | $36.53 | 316,200 | — | — |
| 2018-09-04 | $31.48 | $36.26 | 400,900 | — | — |
| 2018-08-31 | $32.50 | $37.44 | 465,400 | — | — |
| 2018-08-30 | $32.34 | $37.25 | 352,600 | — | — |
| 2018-08-29 | $32.38 | $37.30 | 356,500 | — | — |
| 2018-08-28 | $32.37 | $37.29 | 424,200 | — | — |
| 2018-08-27 | $32.01 | $36.87 | 460,500 | — | — |
| 2018-08-24 | $32.04 | $36.91 | 412,900 | — | — |
| 2018-08-23 | $31.48 | $36.26 | 338,300 | — | — |
| 2018-08-22 | $31.69 | $36.50 | 703,500 | — | — |
| 2018-08-21 | $31.87 | $36.71 | 511,300 | — | — |
| 2018-08-20 | $32.33 | $37.24 | 537,000 | — | — |
| 2018-08-17 | $32.22 | $37.11 | 1,373,100 | — | — |
| 2018-08-16 | $31.79 | $36.62 | 628,000 | — | — |
| 2018-08-15 | $31.32 | $36.08 | 393,100 | — | — |
| 2018-08-14 | $31.30 | $36.05 | 755,200 | — | — |
| 2018-08-13 | $31.15 | $35.88 | 431,100 | — | — |
| 2018-08-10 | $31.23 | $35.97 | 247,700 | — | — |
| 2018-08-09 | $31.48 | $36.26 | 395,900 | — | — |
| 2018-08-08 | $31.46 | $36.24 | 511,800 | — | — |
| 2018-08-07 | $31.40 | $36.17 | 391,100 | — | — |
| 2018-08-06 | $31.43 | $36.20 | 271,200 | — | — |
| 2018-08-03 | $31.60 | $36.40 | 659,400 | — | — |
| 2018-08-02 | $31.33 | $36.09 | 566,600 | — | — |
| 2018-08-01 | $31.30 | $36.05 | 673,400 | — | — |
| 2018-07-31 | $30.64 | $35.29 | 370,300 | — | — |
| 2018-07-30 | $30.06 | $34.62 | 281,900 | — | — |
| 2018-07-27 | $30.06 | $34.62 | 345,600 | — | — |
| 2018-07-26 | $30.45 | $35.07 | 415,100 | — | — |
| 2018-07-25 | $30.07 | $34.64 | 665,400 | — | — |
| 2018-07-24 | $29.96 | $34.51 | 445,500 | — | — |
| 2018-07-23 | $30.42 | $35.04 | 281,000 | — | — |
| 2018-07-20 | $30.46 | $35.09 | 453,100 | — | — |
| 2018-07-19 | $31.02 | $35.73 | 349,400 | — | — |
| 2018-07-18 | $30.67 | $35.33 | 466,100 | — | — |
| 2018-07-17 | $30.57 | $35.21 | 582,500 | — | — |
| 2018-07-16 | $30.70 | $35.36 | 408,100 | — | — |
| 2018-07-13 | $31.10 | $35.82 | 357,700 | — | — |
| 2018-07-12 | $31.21 | $35.95 | 344,100 | — | — |
| 2018-07-11 | $31.09 | $35.81 | 246,100 | — | — |
| 2018-07-10 | $31.26 | $36.01 | 451,000 | — | — |
| 2018-07-09 | $31.44 | $36.21 | 371,900 | — | — |
| 2018-07-06 | $31.68 | $36.49 | 350,300 | — | — |
| 2018-07-05 | $31.64 | $36.44 | 492,000 | — | — |
| 2018-07-03 | $31.55 | $36.34 | 305,400 | — | — |
| 2018-07-02 | $31.32 | $36.08 | 522,800 | — | — |
| 2018-06-29 | $31.39 | $36.16 | 1,248,300 | — | — |
| 2018-06-28 | $31.56 | $36.35 | 535,200 | — | — |
| 2018-06-27 | $31.28 | $35.85 | 704,600 | — | — |
| 2018-06-26 | $31.25 | $35.81 | 927,800 | — | — |
| 2018-06-25 | $31.03 | $35.56 | 449,600 | — | — |
| 2018-06-22 | $31.26 | $35.82 | 1,262,800 | — | — |
| 2018-06-21 | $31.24 | $35.80 | 562,700 | — | — |
| 2018-06-20 | $31.53 | $36.13 | 3,621,600 | — | — |
| 2018-06-19 | $31.00 | $35.53 | 855,000 | — | — |
| 2018-06-18 | $31.33 | $35.90 | 877,600 | — | — |
| 2018-06-15 | $30.97 | $35.49 | 999,500 | — | — |
| 2018-06-14 | $31.50 | $36.10 | 2,051,800 | — | — |
| 2018-06-13 | $31.14 | $35.69 | 1,540,400 | — | — |
| 2018-06-12 | $31.07 | $35.61 | 1,308,400 | — | — |
| 2018-06-11 | $30.86 | $35.36 | 446,400 | — | — |
| 2018-06-08 | $31.04 | $35.57 | 590,200 | — | — |
| 2018-06-07 | $31.14 | $35.69 | 647,000 | — | — |
| 2018-06-06 | $31.41 | $35.99 | 579,900 | — | — |
| 2018-06-05 | $31.65 | $36.27 | 815,000 | — | — |
| 2018-06-04 | $31.82 | $36.46 | 551,300 | — | — |
| 2018-06-01 | $31.49 | $36.09 | 871,700 | — | — |
| 2018-05-31 | $31.27 | $35.83 | 911,500 | — | — |
| 2018-05-30 | $31.57 | $36.18 | 487,000 | — | — |
| 2018-05-29 | $31.29 | $35.86 | 592,900 | — | — |
| 2018-05-25 | $31.38 | $35.96 | 575,200 | — | — |
| 2018-05-24 | $31.18 | $35.73 | 2,254,200 | — | — |
| 2018-05-23 | $31.35 | $35.93 | 618,600 | — | — |
| 2018-05-22 | $30.91 | $35.42 | 492,100 | — | — |
| 2018-05-21 | $31.05 | $35.58 | 687,800 | — | — |
| 2018-05-18 | $31.00 | $35.53 | 682,400 | — | — |
| 2018-05-17 | $30.90 | $35.41 | 417,500 | — | — |
| 2018-05-16 | $30.95 | $35.47 | 465,400 | — | — |
| 2018-05-15 | $31.27 | $35.83 | 718,300 | — | — |
| 2018-05-14 | $31.79 | $36.43 | 473,700 | — | — |
| 2018-05-11 | $32.32 | $37.04 | 560,800 | — | — |
| 2018-05-10 | $32.49 | $37.23 | 434,600 | — | — |
| 2018-05-09 | $32.44 | $37.18 | 338,900 | — | — |
| 2018-05-08 | $32.44 | $37.18 | 500,900 | — | — |
| 2018-05-07 | $32.66 | $37.43 | 665,400 | — | — |
| 2018-05-04 | $31.84 | $36.49 | 823,500 | — | — |
| 2018-05-03 | $31.26 | $35.82 | 819,400 | — | — |
| 2018-05-02 | $31.35 | $35.93 | 1,187,600 | — | — |
| 2018-05-01 | $30.64 | $35.11 | 632,600 | — | — |
| 2018-04-30 | $30.55 | $35.01 | 1,325,800 | — | — |
| 2018-04-27 | $29.77 | $34.12 | 446,300 | — | — |
| 2018-04-26 | $29.60 | $33.92 | 339,000 | — | — |
| 2018-04-25 | $29.11 | $33.36 | 467,200 | — | — |
| 2018-04-24 | $28.93 | $33.15 | 558,200 | — | — |
| 2018-04-23 | $28.83 | $33.04 | 409,400 | — | — |
| 2018-04-20 | $28.93 | $33.15 | 735,800 | — | — |
| 2018-04-19 | $29.26 | $33.53 | 499,300 | — | — |
| 2018-04-18 | $29.57 | $33.89 | 485,000 | — | — |
| 2018-04-17 | $29.44 | $33.74 | 785,000 | — | — |
| 2018-04-16 | $28.53 | $32.69 | 442,400 | — | — |
| 2018-04-13 | $28.30 | $32.43 | 438,000 | — | — |
| 2018-04-12 | $27.89 | $31.96 | 490,600 | — | — |
| 2018-04-11 | $28.40 | $32.55 | 426,800 | — | — |
| 2018-04-10 | $28.31 | $32.44 | 476,200 | — | — |
| 2018-04-09 | $28.35 | $32.49 | 399,600 | — | — |
| 2018-04-06 | $28.59 | $32.76 | 358,400 | — | — |
| 2018-04-05 | $28.76 | $32.96 | 609,400 | — | — |
| 2018-04-04 | $28.75 | $32.95 | 548,700 | — | — |
| 2018-04-03 | $28.78 | $32.98 | 591,100 | — | — |
| 2018-04-02 | $28.26 | $32.39 | 587,500 | — | — |
| 2018-03-29 | $28.79 | $32.99 | 1,116,900 | — | — |
| 2018-03-28 | $28.88 | $33.10 | 751,800 | — | — |
| 2018-03-27 | $28.54 | $32.52 | 452,200 | — | — |
| 2018-03-26 | $28.24 | $32.18 | 388,200 | — | — |
| 2018-03-23 | $27.81 | $31.69 | 838,300 | — | — |
| 2018-03-22 | $28.41 | $32.37 | 1,136,600 | — | — |
| 2018-03-21 | $28.50 | $32.48 | 2,236,000 | — | — |
| 2018-03-20 | $28.54 | $32.52 | 515,700 | — | — |
| 2018-03-19 | $28.40 | $32.36 | 467,300 | — | — |
| 2018-03-16 | $28.39 | $32.35 | 1,124,300 | — | — |
| 2018-03-15 | $28.20 | $32.14 | 570,800 | — | — |
| 2018-03-14 | $28.41 | $32.37 | 565,500 | — | — |
| 2018-03-13 | $28.40 | $32.36 | 538,000 | — | — |
| 2018-03-12 | $28.49 | $32.47 | 525,300 | — | — |
| 2018-03-09 | $28.40 | $32.36 | 557,500 | — | — |
| 2018-03-08 | $28.17 | $32.10 | 433,800 | — | — |
| 2018-03-07 | $28.11 | $32.03 | 488,800 | — | — |
| 2018-03-06 | $27.71 | $31.58 | 538,100 | — | — |
| 2018-03-05 | $27.67 | $31.53 | 564,400 | — | — |
| 2018-03-02 | $27.24 | $31.04 | 780,200 | — | — |
| 2018-03-01 | $27.20 | $31.00 | 901,500 | — | — |
| 2018-02-28 | $27.00 | $30.77 | 1,114,800 | — | — |
| 2018-02-27 | $27.08 | $30.86 | 735,000 | — | — |
| 2018-02-26 | $27.68 | $31.54 | 282,500 | — | — |
| 2018-02-23 | $27.73 | $31.60 | 265,500 | — | — |
| 2018-02-22 | $27.28 | $31.09 | 466,700 | — | — |
| 2018-02-21 | $26.90 | $30.65 | 597,400 | — | — |
| 2018-02-20 | $27.11 | $30.89 | 708,600 | — | — |
| 2018-02-16 | $27.94 | $31.84 | 389,100 | — | — |
| 2018-02-15 | $28.04 | $31.95 | 547,400 | — | — |
| 2018-02-14 | $27.69 | $31.55 | 1,027,800 | — | — |
| 2018-02-13 | $27.67 | $31.53 | 480,500 | — | — |
| 2018-02-12 | $27.48 | $31.31 | 518,500 | — | — |
| 2018-02-09 | $27.39 | $31.21 | 562,300 | — | — |
| 2018-02-08 | $26.40 | $30.08 | 422,300 | — | — |
| 2018-02-07 | $27.36 | $31.18 | 648,200 | — | — |
| 2018-02-06 | $27.34 | $31.16 | 697,100 | — | — |
| 2018-02-05 | $27.62 | $31.47 | 441,200 | — | — |
| 2018-02-02 | $28.86 | $32.89 | 384,500 | — | — |
| 2018-02-01 | $29.13 | $33.19 | 448,200 | — | — |
| 2018-01-31 | $29.69 | $33.83 | 462,900 | — | — |
| 2018-01-30 | $28.93 | $32.97 | 390,400 | — | — |
| 2018-01-29 | $29.09 | $33.15 | 353,300 | — | — |
| 2018-01-26 | $29.46 | $33.57 | 385,900 | — | — |
| 2018-01-25 | $29.43 | $33.54 | 213,900 | — | — |
| 2018-01-24 | $29.57 | $33.70 | 271,200 | — | — |
| 2018-01-23 | $29.78 | $33.94 | 500,600 | — | — |
| 2018-01-22 | $29.42 | $33.53 | 516,100 | — | — |
| 2018-01-19 | $28.79 | $32.81 | 350,700 | — | — |
| 2018-01-18 | $28.32 | $32.27 | 415,100 | — | — |
| 2018-01-17 | $29.08 | $33.14 | 391,200 | — | — |
| 2018-01-16 | $28.67 | $32.67 | 367,500 | — | — |
| 2018-01-12 | $28.38 | $32.34 | 186,800 | — | — |
| 2018-01-11 | $28.45 | $32.42 | 459,100 | — | — |
| 2018-01-10 | $28.46 | $32.43 | 487,100 | — | — |
| 2018-01-09 | $29.05 | $33.10 | 590,100 | — | — |
| 2018-01-08 | $29.07 | $33.13 | 557,800 | — | — |
| 2018-01-05 | $28.70 | $32.70 | 418,800 | — | — |
| 2018-01-04 | $28.51 | $32.49 | 393,400 | — | — |
| 2018-01-03 | $28.80 | $32.82 | 463,400 | — | — |
| 2018-01-02 | $29.02 | $33.07 | 324,200 | — | — |