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
- 2008-01-09 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 | $32.55 | $36.64 | 2,800 | — | — |
| 2018-12-28 | $33.50 | $37.71 | 3,900 | — | — |
| 2018-12-27 | $32.58 | $36.67 | 5,400 | — | — |
| 2018-12-26 | $33.09 | $37.24 | 1,200 | — | — |
| 2018-12-24 | $33.80 | $38.04 | 2,000 | — | — |
| 2018-12-21 | $32.80 | $36.92 | 2,900 | — | — |
| 2018-12-20 | $33.49 | $37.69 | 2,600 | — | — |
| 2018-12-19 | $32.72 | $36.83 | 1,100 | — | — |
| 2018-12-18 | $33.18 | $37.35 | 3,400 | — | — |
| 2018-12-17 | $33.25 | $37.42 | 1,300 | — | — |
| 2018-12-14 | $33.55 | $37.76 | 3,200 | — | — |
| 2018-12-13 | $33.55 | $37.76 | 3,500 | — | — |
| 2018-12-12 | $34.03 | $38.30 | 800 | — | — |
| 2018-12-11 | $34.75 | $39.11 | 100 | — | — |
| 2018-12-10 | $34.75 | $39.11 | 800 | — | — |
| 2018-12-07 | $34.90 | $39.28 | 1,600 | — | — |
| 2018-12-06 | $34.31 | $38.62 | 1,800 | — | — |
| 2018-12-04 | $34.41 | $38.73 | 7,900 | — | — |
| 2018-12-03 | $34.40 | $38.72 | 6,400 | — | — |
| 2018-11-30 | $34.50 | $38.83 | 6,700 | — | — |
| 2018-11-29 | $35.65 | $40.13 | 2,900 | — | — |
| 2018-11-28 | $34.88 | $39.26 | 100 | — | — |
| 2018-11-27 | $34.88 | $39.26 | 2,200 | — | — |
| 2018-11-26 | $35.25 | $39.68 | 100 | — | — |
| 2018-11-23 | $35.25 | $39.68 | 100 | — | — |
| 2018-11-21 | $35.25 | $39.68 | 100 | — | — |
| 2018-11-20 | $35.25 | $39.68 | 1,100 | — | — |
| 2018-11-19 | $35.27 | $39.70 | 700 | — | — |
| 2018-11-16 | $35.45 | $39.90 | 200 | — | — |
| 2018-11-15 | $35.38 | $39.82 | 1,300 | — | — |
| 2018-11-14 | $35.71 | $40.19 | 800 | — | — |
| 2018-11-13 | $35.88 | $40.38 | 800 | — | — |
| 2018-11-12 | $35.24 | $39.66 | 1,400 | — | — |
| 2018-11-09 | $35.71 | $40.19 | 500 | — | — |
| 2018-11-08 | $36.00 | $40.52 | 500 | — | — |
| 2018-11-07 | $35.34 | $39.78 | 4,100 | — | — |
| 2018-11-06 | $35.10 | $39.51 | 2,200 | — | — |
| 2018-11-05 | $35.21 | $39.47 | 500 | — | — |
| 2018-11-02 | $36.00 | $40.36 | 1,200 | — | — |
| 2018-11-01 | $35.75 | $40.08 | 300 | — | — |
| 2018-10-31 | $34.97 | $39.20 | 4,900 | — | — |
| 2018-10-30 | $36.00 | $40.36 | 0 | — | — |
| 2018-10-29 | $36.00 | $40.36 | 46,800 | — | — |
| 2018-10-26 | $36.05 | $40.41 | 200 | — | — |
| 2018-10-25 | $37.25 | $41.76 | 4,600 | — | — |
| 2018-10-24 | $38.73 | $43.42 | 100 | — | — |
| 2018-10-23 | $38.73 | $43.42 | 0 | — | — |
| 2018-10-22 | $38.73 | $43.42 | 100 | — | — |
| 2018-10-19 | $38.75 | $43.44 | 2,800 | — | — |
| 2018-10-18 | $39.13 | $43.87 | 0 | — | — |
| 2018-10-17 | $39.13 | $43.87 | 600 | — | — |
| 2018-10-16 | $39.50 | $44.28 | 0 | — | — |
| 2018-10-15 | $39.50 | $44.28 | 0 | — | — |
| 2018-10-12 | $39.50 | $44.28 | 200 | — | — |
| 2018-10-11 | $38.80 | $43.50 | 2,100 | — | — |
| 2018-10-10 | $38.40 | $43.05 | 2,000 | — | — |
| 2018-10-09 | $39.36 | $44.13 | 1,400 | — | — |
| 2018-10-08 | $39.50 | $44.28 | 0 | — | — |
| 2018-10-05 | $39.50 | $44.28 | 800 | — | — |
| 2018-10-04 | $39.30 | $44.06 | 8,200 | — | — |
| 2018-10-03 | $39.80 | $44.62 | 6,200 | — | — |
| 2018-10-02 | $39.25 | $44.00 | 1,100 | — | — |
| 2018-10-01 | $39.55 | $44.34 | 2,400 | — | — |
| 2018-09-28 | $39.55 | $44.34 | 300 | — | — |
| 2018-09-27 | $39.30 | $44.06 | 1,000 | — | — |
| 2018-09-26 | $39.45 | $44.23 | 1,500 | — | — |
| 2018-09-25 | $39.55 | $44.34 | 1,500 | — | — |
| 2018-09-24 | $40.03 | $44.88 | 2,500 | — | — |
| 2018-09-21 | $40.25 | $45.12 | 9,100 | — | — |
| 2018-09-20 | $39.75 | $44.56 | 1,200 | — | — |
| 2018-09-19 | $39.60 | $44.39 | 400 | — | — |
| 2018-09-18 | $40.00 | $44.84 | 3,900 | — | — |
| 2018-09-17 | $39.85 | $44.67 | 500 | — | — |
| 2018-09-14 | $39.55 | $44.34 | 1,500 | — | — |
| 2018-09-13 | $39.95 | $44.79 | 900 | — | — |
| 2018-09-12 | $39.90 | $44.73 | 9,200 | — | — |
| 2018-09-11 | $40.00 | $44.84 | 25,900 | — | — |
| 2018-09-10 | $39.70 | $44.51 | 1,000 | — | — |
| 2018-09-07 | $39.85 | $44.67 | 300 | — | — |
| 2018-09-06 | $40.03 | $44.88 | 700 | — | — |
| 2018-09-05 | $39.90 | $44.73 | 1,700 | — | — |
| 2018-09-04 | $39.85 | $44.67 | 9,800 | — | — |
| 2018-08-31 | $39.75 | $44.56 | 0 | — | — |
| 2018-08-30 | $39.75 | $44.56 | 0 | — | — |
| 2018-08-29 | $39.75 | $44.56 | 0 | — | — |
| 2018-08-28 | $39.75 | $44.56 | 3,300 | — | — |
| 2018-08-27 | $39.80 | $44.62 | 1,200 | — | — |
| 2018-08-24 | $39.90 | $44.73 | 500 | — | — |
| 2018-08-23 | $39.90 | $44.73 | 300 | — | — |
| 2018-08-22 | $39.95 | $44.79 | 7,300 | — | — |
| 2018-08-21 | $40.25 | $45.12 | 0 | — | — |
| 2018-08-20 | $40.25 | $45.12 | 500 | — | — |
| 2018-08-17 | $40.12 | $44.98 | 5,700 | — | — |
| 2018-08-16 | $40.03 | $44.88 | 1,500 | — | — |
| 2018-08-15 | $39.95 | $44.79 | 1,100 | — | — |
| 2018-08-14 | $40.50 | $45.40 | 3,800 | — | — |
| 2018-08-13 | $40.36 | $45.25 | 2,600 | — | — |
| 2018-08-10 | $40.81 | $45.75 | 1,000 | — | — |
| 2018-08-09 | $40.57 | $45.48 | 100 | — | — |
| 2018-08-08 | $40.45 | $45.19 | 200 | — | — |
| 2018-08-07 | $39.95 | $44.63 | 3,700 | — | — |
| 2018-08-06 | $40.43 | $45.17 | 0 | — | — |
| 2018-08-03 | $40.43 | $45.17 | 3,700 | — | — |
| 2018-08-02 | $40.00 | $44.69 | 600 | — | — |
| 2018-08-01 | $39.50 | $44.13 | 500 | — | — |
| 2018-07-31 | $39.30 | $43.91 | 0 | — | — |
| 2018-07-30 | $39.30 | $43.91 | 0 | — | — |
| 2018-07-27 | $39.30 | $43.91 | 200 | — | — |
| 2018-07-26 | $39.20 | $43.79 | 2,100 | — | — |
| 2018-07-25 | $39.30 | $43.91 | 200 | — | — |
| 2018-07-24 | $39.75 | $44.41 | 600 | — | — |
| 2018-07-23 | $39.75 | $44.41 | 200 | — | — |
| 2018-07-20 | $39.75 | $44.41 | 0 | — | — |
| 2018-07-19 | $39.75 | $44.41 | 700 | — | — |
| 2018-07-18 | $39.75 | $44.41 | 2,800 | — | — |
| 2018-07-17 | $39.91 | $44.59 | 200 | — | — |
| 2018-07-16 | $39.85 | $44.52 | 900 | — | — |
| 2018-07-13 | $39.75 | $44.41 | 3,800 | — | — |
| 2018-07-12 | $38.85 | $43.40 | 0 | — | — |
| 2018-07-11 | $38.85 | $43.40 | 200 | — | — |
| 2018-07-10 | $38.80 | $43.35 | 100 | — | — |
| 2018-07-09 | $39.00 | $43.57 | 2,800 | — | — |
| 2018-07-06 | $39.00 | $43.57 | 1,500 | — | — |
| 2018-07-05 | $39.00 | $43.57 | 2,900 | — | — |
| 2018-07-03 | $38.55 | $43.07 | 0 | — | — |
| 2018-07-02 | $38.55 | $43.07 | 4,900 | — | — |
| 2018-06-29 | $38.65 | $43.18 | 3,500 | — | — |
| 2018-06-28 | $38.30 | $42.79 | 0 | — | — |
| 2018-06-27 | $38.30 | $42.79 | 3,100 | — | — |
| 2018-06-26 | $38.80 | $43.35 | 0 | — | — |
| 2018-06-25 | $38.80 | $43.35 | 600 | — | — |
| 2018-06-22 | $38.15 | $42.62 | 8,000 | — | — |
| 2018-06-21 | $38.25 | $42.73 | 13,400 | — | — |
| 2018-06-20 | $38.30 | $42.79 | 6,000 | — | — |
| 2018-06-19 | $38.30 | $42.79 | 1,200 | — | — |
| 2018-06-18 | $38.33 | $42.82 | 0 | — | — |
| 2018-06-15 | $38.33 | $42.82 | 0 | — | — |
| 2018-06-14 | $38.33 | $42.82 | 0 | — | — |
| 2018-06-13 | $38.33 | $42.82 | 8,500 | — | — |
| 2018-06-12 | $37.85 | $42.29 | 6,800 | — | — |
| 2018-06-11 | $38.45 | $42.96 | 0 | — | — |
| 2018-06-08 | $38.45 | $42.96 | 1,500 | — | — |
| 2018-06-07 | $38.80 | $43.35 | 500 | — | — |
| 2018-06-06 | $38.10 | $42.56 | 400 | — | — |
| 2018-06-05 | $38.80 | $43.35 | 500 | — | — |
| 2018-06-04 | $38.60 | $43.12 | 0 | — | — |
| 2018-06-01 | $38.60 | $43.12 | 500 | — | — |
| 2018-05-31 | $38.00 | $42.45 | 1,700 | — | — |
| 2018-05-30 | $38.05 | $42.51 | 900 | — | — |
| 2018-05-29 | $38.25 | $42.73 | 2,100 | — | — |
| 2018-05-25 | $38.25 | $42.73 | 600 | — | — |
| 2018-05-24 | $38.99 | $43.56 | 500 | — | — |
| 2018-05-23 | $38.99 | $43.56 | 200 | — | — |
| 2018-05-22 | $38.50 | $43.01 | 3,800 | — | — |
| 2018-05-21 | $38.75 | $43.29 | 700 | — | — |
| 2018-05-18 | $38.01 | $42.46 | 0 | — | — |
| 2018-05-17 | $38.01 | $42.46 | 800 | — | — |
| 2018-05-16 | $38.75 | $43.29 | 0 | — | — |
| 2018-05-15 | $38.75 | $43.29 | 0 | — | — |
| 2018-05-14 | $38.75 | $43.29 | 6,700 | — | — |
| 2018-05-11 | $38.76 | $43.30 | 5,100 | — | — |
| 2018-05-10 | $38.55 | $43.07 | 400 | — | — |
| 2018-05-09 | $38.77 | $43.31 | 1,300 | — | — |
| 2018-05-08 | $38.00 | $42.30 | 7,100 | — | — |
| 2018-05-07 | $37.95 | $42.24 | 100 | — | — |
| 2018-05-04 | $37.55 | $41.80 | 800 | — | — |
| 2018-05-03 | $37.76 | $42.03 | 0 | — | — |
| 2018-05-02 | $37.76 | $42.03 | 3,200 | — | — |
| 2018-05-01 | $37.22 | $41.43 | 600 | — | — |
| 2018-04-30 | $36.85 | $41.02 | 4,800 | — | — |
| 2018-04-27 | $37.00 | $41.18 | 1,000 | — | — |
| 2018-04-26 | $36.70 | $40.85 | 0 | — | — |
| 2018-04-25 | $36.70 | $40.85 | 500 | — | — |
| 2018-04-24 | $36.80 | $40.96 | 200 | — | — |
| 2018-04-23 | $36.80 | $40.96 | 100 | — | — |
| 2018-04-20 | $37.00 | $41.18 | 0 | — | — |
| 2018-04-19 | $37.00 | $41.18 | 0 | — | — |
| 2018-04-18 | $37.00 | $41.18 | 1,300 | — | — |
| 2018-04-17 | $36.45 | $40.57 | 1,300 | — | — |
| 2018-04-16 | $36.20 | $40.29 | 1,000 | — | — |
| 2018-04-13 | $36.20 | $40.29 | 2,600 | — | — |
| 2018-04-12 | $36.10 | $40.18 | 300 | — | — |
| 2018-04-11 | $36.20 | $40.29 | 400 | — | — |
| 2018-04-10 | $36.29 | $40.39 | 0 | — | — |
| 2018-04-09 | $36.29 | $40.39 | 300 | — | — |
| 2018-04-06 | $36.50 | $40.63 | 1,000 | — | — |
| 2018-04-05 | $36.01 | $40.08 | 3,200 | — | — |
| 2018-04-04 | $36.95 | $41.13 | 500 | — | — |
| 2018-04-03 | $36.00 | $40.07 | 1,400 | — | — |
| 2018-04-02 | $36.65 | $40.79 | 1,400 | — | — |
| 2018-03-29 | $36.75 | $40.91 | 1,300 | — | — |
| 2018-03-28 | $36.50 | $40.63 | 3,900 | — | — |
| 2018-03-27 | $36.00 | $40.07 | 2,500 | — | — |
| 2018-03-26 | $36.15 | $40.24 | 25,900 | — | — |
| 2018-03-23 | $36.15 | $40.24 | 0 | — | — |
| 2018-03-22 | $36.15 | $40.24 | 3,300 | — | — |
| 2018-03-21 | $35.75 | $39.79 | 0 | — | — |
| 2018-03-20 | $35.75 | $39.79 | 600 | — | — |
| 2018-03-19 | $36.00 | $40.07 | 5,300 | — | — |
| 2018-03-16 | $36.00 | $40.07 | 1,600 | — | — |
| 2018-03-15 | $35.75 | $39.79 | 1,300 | — | — |
| 2018-03-14 | $35.85 | $39.90 | 900 | — | — |
| 2018-03-13 | $35.85 | $39.90 | 1,400 | — | — |
| 2018-03-12 | $35.45 | $39.46 | 2,700 | — | — |
| 2018-03-09 | $35.45 | $39.46 | 4,500 | — | — |
| 2018-03-08 | $35.45 | $39.46 | 3,100 | — | — |
| 2018-03-07 | $35.15 | $39.12 | 6,600 | — | — |
| 2018-03-06 | $35.25 | $39.24 | 2,300 | — | — |
| 2018-03-05 | $35.50 | $39.51 | 1,400 | — | — |
| 2018-03-02 | $35.15 | $39.12 | 1,000 | — | — |
| 2018-03-01 | $35.45 | $39.46 | 3,100 | — | — |
| 2018-02-28 | $35.35 | $39.35 | 2,200 | — | — |
| 2018-02-27 | $35.25 | $39.24 | 300 | — | — |
| 2018-02-26 | $35.05 | $39.01 | 0 | — | — |
| 2018-02-23 | $35.05 | $39.01 | 1,300 | — | — |
| 2018-02-22 | $35.05 | $39.01 | 2,000 | — | — |
| 2018-02-21 | $35.05 | $39.01 | 2,600 | — | — |
| 2018-02-20 | $35.50 | $39.51 | 900 | — | — |
| 2018-02-16 | $35.00 | $38.96 | 11,900 | — | — |
| 2018-02-15 | $35.20 | $39.18 | 1,200 | — | — |
| 2018-02-14 | $35.45 | $39.46 | 500 | — | — |
| 2018-02-13 | $35.05 | $39.01 | 1,900 | — | — |
| 2018-02-12 | $34.95 | $38.90 | 2,100 | — | — |
| 2018-02-09 | $34.88 | $38.82 | 3,600 | — | — |
| 2018-02-08 | $34.65 | $38.43 | 2,400 | — | — |
| 2018-02-07 | $34.95 | $38.77 | 2,000 | — | — |
| 2018-02-06 | $34.75 | $38.55 | 3,500 | — | — |
| 2018-02-05 | $34.75 | $38.55 | 5,300 | — | — |
| 2018-02-02 | $34.75 | $38.55 | 2,900 | — | — |
| 2018-02-01 | $34.70 | $38.49 | 800 | — | — |
| 2018-01-31 | $34.70 | $38.49 | 3,400 | — | — |
| 2018-01-30 | $34.70 | $38.49 | 1,900 | — | — |
| 2018-01-29 | $34.90 | $38.71 | 2,600 | — | — |
| 2018-01-26 | $35.00 | $38.82 | 700 | — | — |
| 2018-01-25 | $34.30 | $38.05 | 2,000 | — | — |
| 2018-01-24 | $35.00 | $38.82 | 1,000 | — | — |
| 2018-01-23 | $34.85 | $38.66 | 12,800 | — | — |
| 2018-01-22 | $34.70 | $38.49 | 900 | — | — |
| 2018-01-19 | $34.16 | $37.89 | 0 | — | — |
| 2018-01-18 | $34.16 | $37.89 | 200 | — | — |
| 2018-01-17 | $34.40 | $38.16 | 10,900 | — | — |
| 2018-01-16 | $34.60 | $38.38 | 600 | — | — |
| 2018-01-12 | $34.00 | $37.71 | 0 | — | — |
| 2018-01-11 | $34.00 | $37.71 | 1,600 | — | — |
| 2018-01-10 | $33.95 | $37.66 | 0 | — | — |
| 2018-01-09 | $33.95 | $37.66 | 0 | — | — |
| 2018-01-08 | $33.95 | $37.66 | 1,300 | — | — |
| 2018-01-05 | $33.20 | $36.83 | 600 | — | — |
| 2018-01-04 | $33.15 | $36.77 | 4,200 | — | — |
| 2018-01-03 | $33.67 | $37.35 | 400 | — | — |
| 2018-01-02 | $33.30 | $36.94 | 4,000 | — | — |