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
- 2017-06-07 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 | $31.18 | $31.18 | 146,400 | — | — |
| 2018-12-28 | $29.40 | $29.40 | 177,400 | — | — |
| 2018-12-27 | $28.44 | $28.44 | 120,100 | — | — |
| 2018-12-26 | $29.06 | $29.06 | 132,200 | — | — |
| 2018-12-24 | $28.11 | $28.11 | 73,300 | — | — |
| 2018-12-21 | $27.61 | $27.61 | 178,500 | — | — |
| 2018-12-20 | $29.40 | $29.40 | 133,000 | — | — |
| 2018-12-19 | $29.31 | $29.31 | 108,600 | — | — |
| 2018-12-18 | $29.21 | $29.21 | 98,800 | — | — |
| 2018-12-17 | $29.33 | $29.33 | 208,300 | — | — |
| 2018-12-14 | $34.54 | $34.54 | 63,200 | — | — |
| 2018-12-13 | $35.55 | $35.55 | 49,200 | — | — |
| 2018-12-12 | $36.10 | $36.10 | 61,500 | — | — |
| 2018-12-11 | $35.88 | $35.88 | 62,900 | — | — |
| 2018-12-10 | $35.72 | $35.72 | 73,700 | — | — |
| 2018-12-07 | $35.04 | $35.04 | 66,300 | — | — |
| 2018-12-06 | $36.20 | $36.20 | 98,500 | — | — |
| 2018-12-04 | $35.29 | $35.29 | 86,200 | — | — |
| 2018-12-03 | $37.61 | $37.61 | 97,700 | — | — |
| 2018-11-30 | $38.09 | $38.09 | 105,800 | — | — |
| 2018-11-29 | $37.51 | $37.51 | 127,600 | — | — |
| 2018-11-28 | $35.97 | $35.97 | 89,000 | — | — |
| 2018-11-27 | $33.55 | $33.55 | 135,200 | — | — |
| 2018-11-26 | $35.24 | $35.24 | 90,800 | — | — |
| 2018-11-23 | $32.97 | $32.97 | 53,400 | — | — |
| 2018-11-21 | $32.53 | $32.53 | 123,700 | — | — |
| 2018-11-20 | $32.67 | $32.67 | 312,600 | — | — |
| 2018-11-19 | $32.53 | $32.53 | 317,100 | — | — |
| 2018-11-16 | $32.65 | $32.65 | 621,700 | — | — |
| 2018-11-15 | $29.98 | $29.98 | 427,700 | — | — |
| 2018-11-14 | $31.47 | $31.47 | 595,900 | — | — |
| 2018-11-13 | $37.18 | $37.18 | 141,500 | — | — |
| 2018-11-12 | $36.06 | $36.06 | 137,400 | — | — |
| 2018-11-09 | $40.63 | $40.63 | 91,700 | — | — |
| 2018-11-08 | $41.60 | $41.60 | 79,600 | — | — |
| 2018-11-07 | $41.50 | $41.50 | 115,300 | — | — |
| 2018-11-06 | $39.44 | $39.44 | 85,500 | — | — |
| 2018-11-05 | $39.18 | $39.18 | 80,900 | — | — |
| 2018-11-02 | $40.66 | $40.66 | 174,000 | — | — |
| 2018-11-01 | $42.11 | $42.11 | 176,500 | — | — |
| 2018-10-31 | $38.68 | $38.68 | 208,500 | — | — |
| 2018-10-30 | $36.99 | $36.99 | 68,300 | — | — |
| 2018-10-29 | $35.98 | $35.98 | 94,200 | — | — |
| 2018-10-26 | $36.25 | $36.25 | 156,700 | — | — |
| 2018-10-25 | $38.15 | $38.15 | 85,700 | — | — |
| 2018-10-24 | $36.30 | $36.30 | 180,400 | — | — |
| 2018-10-23 | $38.97 | $38.97 | 110,700 | — | — |
| 2018-10-22 | $40.63 | $40.63 | 73,900 | — | — |
| 2018-10-19 | $40.00 | $40.00 | 118,000 | — | — |
| 2018-10-18 | $41.22 | $41.22 | 69,500 | — | — |
| 2018-10-17 | $42.53 | $42.53 | 134,800 | — | — |
| 2018-10-16 | $42.90 | $42.90 | 152,200 | — | — |
| 2018-10-15 | $40.27 | $40.27 | 104,900 | — | — |
| 2018-10-12 | $40.99 | $40.99 | 217,900 | — | — |
| 2018-10-11 | $39.97 | $39.97 | 199,000 | — | — |
| 2018-10-10 | $40.00 | $40.00 | 337,200 | — | — |
| 2018-10-09 | $41.94 | $41.94 | 178,400 | — | — |
| 2018-10-08 | $42.62 | $42.62 | 386,000 | — | — |
| 2018-10-05 | $45.53 | $45.53 | 469,800 | — | — |
| 2018-10-04 | $53.33 | $53.33 | 275,600 | — | — |
| 2018-10-03 | $52.44 | $52.44 | 236,100 | — | — |
| 2018-10-02 | $53.11 | $53.11 | 215,700 | — | — |
| 2018-10-01 | $55.68 | $55.68 | 245,300 | — | — |
| 2018-09-28 | $61.29 | $61.29 | 219,000 | — | — |
| 2018-09-27 | $63.12 | $63.12 | 132,000 | — | — |
| 2018-09-26 | $62.60 | $62.60 | 143,000 | — | — |
| 2018-09-25 | $61.96 | $61.96 | 103,800 | — | — |
| 2018-09-24 | $62.53 | $62.53 | 145,500 | — | — |
| 2018-09-21 | $61.83 | $61.83 | 285,300 | — | — |
| 2018-09-20 | $60.64 | $60.64 | 163,400 | — | — |
| 2018-09-19 | $58.71 | $58.71 | 150,600 | — | — |
| 2018-09-18 | $59.82 | $59.82 | 141,700 | — | — |
| 2018-09-17 | $59.59 | $59.59 | 265,300 | — | — |
| 2018-09-14 | $62.81 | $62.81 | 259,700 | — | — |
| 2018-09-13 | $61.44 | $61.44 | 233,200 | — | — |
| 2018-09-12 | $59.61 | $59.61 | 204,900 | — | — |
| 2018-09-11 | $59.80 | $59.80 | 182,900 | — | — |
| 2018-09-10 | $60.54 | $60.54 | 159,200 | — | — |
| 2018-09-07 | $58.08 | $58.08 | 226,100 | — | — |
| 2018-09-06 | $58.06 | $58.06 | 200,200 | — | — |
| 2018-09-05 | $58.09 | $58.09 | 357,300 | — | — |
| 2018-09-04 | $58.72 | $58.72 | 265,700 | — | — |
| 2018-08-31 | $57.04 | $57.04 | 377,100 | — | — |
| 2018-08-30 | $55.08 | $55.08 | 271,900 | — | — |
| 2018-08-29 | $50.23 | $50.23 | 167,200 | — | — |
| 2018-08-28 | $47.59 | $47.59 | 235,400 | — | — |
| 2018-08-27 | $48.28 | $48.28 | 226,400 | — | — |
| 2018-08-24 | $46.70 | $46.70 | 167,400 | — | — |
| 2018-08-23 | $44.90 | $44.90 | 102,700 | — | — |
| 2018-08-22 | $44.49 | $44.49 | 129,800 | — | — |
| 2018-08-21 | $43.05 | $43.05 | 127,300 | — | — |
| 2018-08-20 | $41.70 | $41.70 | 282,300 | — | — |
| 2018-08-17 | $40.59 | $40.59 | 252,700 | — | — |
| 2018-08-16 | $39.14 | $39.14 | 223,500 | — | — |
| 2018-08-15 | $39.94 | $39.94 | 314,500 | — | — |
| 2018-08-14 | $40.81 | $40.81 | 384,300 | — | — |
| 2018-08-13 | $43.13 | $43.13 | 211,000 | — | — |
| 2018-08-10 | $45.27 | $45.27 | 184,300 | — | — |
| 2018-08-09 | $46.10 | $46.10 | 227,900 | — | — |
| 2018-08-08 | $48.71 | $48.71 | 190,000 | — | — |
| 2018-08-07 | $47.39 | $47.39 | 201,300 | — | — |
| 2018-08-06 | $44.09 | $44.09 | 200,500 | — | — |
| 2018-08-03 | $42.97 | $42.97 | 313,600 | — | — |
| 2018-08-02 | $44.80 | $44.80 | 256,200 | — | — |
| 2018-08-01 | $43.93 | $43.93 | 126,100 | — | — |
| 2018-07-31 | $42.67 | $42.67 | 210,300 | — | — |
| 2018-07-30 | $40.65 | $40.65 | 146,500 | — | — |
| 2018-07-27 | $42.67 | $42.67 | 184,700 | — | — |
| 2018-07-26 | $43.79 | $43.79 | 120,500 | — | — |
| 2018-07-25 | $44.89 | $44.89 | 160,900 | — | — |
| 2018-07-24 | $42.27 | $42.27 | 143,100 | — | — |
| 2018-07-23 | $42.82 | $42.82 | 87,600 | — | — |
| 2018-07-20 | $43.22 | $43.22 | 138,500 | — | — |
| 2018-07-19 | $42.91 | $42.91 | 167,900 | — | — |
| 2018-07-18 | $42.02 | $42.02 | 85,900 | — | — |
| 2018-07-17 | $42.00 | $42.00 | 180,400 | — | — |
| 2018-07-16 | $40.88 | $40.88 | 120,000 | — | — |
| 2018-07-13 | $41.34 | $41.34 | 106,500 | — | — |
| 2018-07-12 | $42.56 | $42.56 | 177,900 | — | — |
| 2018-07-11 | $39.75 | $39.75 | 126,200 | — | — |
| 2018-07-10 | $38.31 | $38.31 | 230,600 | — | — |
| 2018-07-09 | $40.26 | $40.26 | 118,700 | — | — |
| 2018-07-06 | $39.63 | $39.63 | 178,600 | — | — |
| 2018-07-05 | $37.31 | $37.31 | 85,600 | — | — |
| 2018-07-03 | $36.00 | $36.00 | 96,900 | — | — |
| 2018-07-02 | $37.73 | $37.73 | 45,400 | — | — |
| 2018-06-29 | $37.93 | $37.93 | 125,600 | — | — |
| 2018-06-28 | $37.60 | $37.60 | 96,400 | — | — |
| 2018-06-27 | $38.76 | $38.76 | 101,000 | — | — |
| 2018-06-26 | $38.62 | $38.62 | 138,200 | — | — |
| 2018-06-25 | $38.03 | $38.03 | 164,000 | — | — |
| 2018-06-22 | $39.62 | $39.62 | 1,063,300 | — | — |
| 2018-06-21 | $40.24 | $40.24 | 161,100 | — | — |
| 2018-06-20 | $41.06 | $41.06 | 112,600 | — | — |
| 2018-06-19 | $41.20 | $41.20 | 128,200 | — | — |
| 2018-06-18 | $41.32 | $41.32 | 191,300 | — | — |
| 2018-06-15 | $40.14 | $40.14 | 207,100 | — | — |
| 2018-06-14 | $39.98 | $39.98 | 373,400 | — | — |
| 2018-06-13 | $38.28 | $38.28 | 293,100 | — | — |
| 2018-06-12 | $35.99 | $35.99 | 108,200 | — | — |
| 2018-06-11 | $35.72 | $35.72 | 198,300 | — | — |
| 2018-06-08 | $36.16 | $36.16 | 242,300 | — | — |
| 2018-06-07 | $36.37 | $36.37 | 336,200 | — | — |
| 2018-06-06 | $32.53 | $32.53 | 73,100 | — | — |
| 2018-06-05 | $32.38 | $32.38 | 189,400 | — | — |
| 2018-06-04 | $30.62 | $30.62 | 169,600 | — | — |
| 2018-06-01 | $29.13 | $29.13 | 37,600 | — | — |
| 2018-05-31 | $29.02 | $29.02 | 67,500 | — | — |
| 2018-05-30 | $28.59 | $28.59 | 76,900 | — | — |
| 2018-05-29 | $28.45 | $28.45 | 79,000 | — | — |
| 2018-05-25 | $27.49 | $27.49 | 47,100 | — | — |
| 2018-05-24 | $27.79 | $27.79 | 187,100 | — | — |
| 2018-05-23 | $27.91 | $27.91 | 66,300 | — | — |
| 2018-05-22 | $27.76 | $27.76 | 85,800 | — | — |
| 2018-05-21 | $28.07 | $28.07 | 80,300 | — | — |
| 2018-05-18 | $28.06 | $28.06 | 142,500 | — | — |
| 2018-05-17 | $28.38 | $28.38 | 114,200 | — | — |
| 2018-05-16 | $28.94 | $28.94 | 122,700 | — | — |
| 2018-05-15 | $29.21 | $29.21 | 88,300 | — | — |
| 2018-05-14 | $28.35 | $28.35 | 154,200 | — | — |
| 2018-05-11 | $29.90 | $29.90 | 127,900 | — | — |
| 2018-05-10 | $31.54 | $31.54 | 148,900 | — | — |
| 2018-05-09 | $28.92 | $28.92 | 146,600 | — | — |
| 2018-05-08 | $30.44 | $30.44 | 92,700 | — | — |
| 2018-05-07 | $30.21 | $30.21 | 96,200 | — | — |
| 2018-05-04 | $29.66 | $29.66 | 63,800 | — | — |
| 2018-05-03 | $29.43 | $29.43 | 126,900 | — | — |
| 2018-05-02 | $27.43 | $27.43 | 74,400 | — | — |
| 2018-05-01 | $27.69 | $27.69 | 134,100 | — | — |
| 2018-04-30 | $27.74 | $27.74 | 91,700 | — | — |
| 2018-04-27 | $28.34 | $28.34 | 56,700 | — | — |
| 2018-04-26 | $28.68 | $28.68 | 110,200 | — | — |
| 2018-04-25 | $27.76 | $27.76 | 234,100 | — | — |
| 2018-04-24 | $30.33 | $30.33 | 200,100 | — | — |
| 2018-04-23 | $31.59 | $31.59 | 65,500 | — | — |
| 2018-04-20 | $31.98 | $31.98 | 51,300 | — | — |
| 2018-04-19 | $31.78 | $31.78 | 61,700 | — | — |
| 2018-04-18 | $31.79 | $31.79 | 83,400 | — | — |
| 2018-04-17 | $32.23 | $32.23 | 245,400 | — | — |
| 2018-04-16 | $31.88 | $31.88 | 74,300 | — | — |
| 2018-04-13 | $31.85 | $31.85 | 117,100 | — | — |
| 2018-04-12 | $32.00 | $32.00 | 144,100 | — | — |
| 2018-04-11 | $30.36 | $30.36 | 102,400 | — | — |
| 2018-04-10 | $31.50 | $31.50 | 350,900 | — | — |
| 2018-04-09 | $31.25 | $31.25 | 115,100 | — | — |
| 2018-04-06 | $31.88 | $31.88 | 224,400 | — | — |
| 2018-04-05 | $29.91 | $29.91 | 307,500 | — | — |
| 2018-04-04 | $32.39 | $32.39 | 350,000 | — | — |
| 2018-04-03 | $29.22 | $29.22 | 204,300 | — | — |
| 2018-04-02 | $28.21 | $28.21 | 124,400 | — | — |
| 2018-03-29 | $26.50 | $26.50 | 195,300 | — | — |
| 2018-03-28 | $27.78 | $27.78 | 300,400 | — | — |
| 2018-03-27 | $28.22 | $28.22 | 259,500 | — | — |
| 2018-03-26 | $26.14 | $26.14 | 238,800 | — | — |
| 2018-03-23 | $23.92 | $23.92 | 135,800 | — | — |
| 2018-03-22 | $23.72 | $23.72 | 69,900 | — | — |
| 2018-03-21 | $23.85 | $23.85 | 82,800 | — | — |
| 2018-03-20 | $24.26 | $24.26 | 183,000 | — | — |
| 2018-03-19 | $23.54 | $23.54 | 98,300 | — | — |
| 2018-03-16 | $23.59 | $23.59 | 133,900 | — | — |
| 2018-03-15 | $23.72 | $23.72 | 190,700 | — | — |
| 2018-03-14 | $22.33 | $22.33 | 102,400 | — | — |
| 2018-03-13 | $22.09 | $22.09 | 116,300 | — | — |
| 2018-03-12 | $22.03 | $22.03 | 162,300 | — | — |
| 2018-03-09 | $21.85 | $21.85 | 290,800 | — | — |
| 2018-03-08 | $21.00 | $21.00 | 209,600 | — | — |
| 2018-03-07 | $19.75 | $19.75 | 215,200 | — | — |
| 2018-03-06 | $18.86 | $18.86 | 92,300 | — | — |
| 2018-03-05 | $18.94 | $18.94 | 103,500 | — | — |
| 2018-03-02 | $19.11 | $19.11 | 106,700 | — | — |
| 2018-03-01 | $18.66 | $18.66 | 87,500 | — | — |
| 2018-02-28 | $18.42 | $18.42 | 65,100 | — | — |
| 2018-02-27 | $18.38 | $18.38 | 150,200 | — | — |
| 2018-02-26 | $18.41 | $18.41 | 255,400 | — | — |
| 2018-02-23 | $18.73 | $18.73 | 596,400 | — | — |
| 2018-02-22 | $19.14 | $19.14 | 63,300 | — | — |
| 2018-02-21 | $19.20 | $19.20 | 331,900 | — | — |
| 2018-02-20 | $20.00 | $20.00 | 357,000 | — | — |
| 2018-02-16 | $19.97 | $19.97 | 236,000 | — | — |
| 2018-02-15 | $17.25 | $17.25 | 119,800 | — | — |
| 2018-02-14 | $17.28 | $17.28 | 36,200 | — | — |
| 2018-02-13 | $17.02 | $17.02 | 20,800 | — | — |
| 2018-02-12 | $16.75 | $16.75 | 45,400 | — | — |
| 2018-02-09 | $16.71 | $16.71 | 54,200 | — | — |
| 2018-02-08 | $16.49 | $16.49 | 30,000 | — | — |
| 2018-02-07 | $16.74 | $16.74 | 18,400 | — | — |
| 2018-02-06 | $16.46 | $16.46 | 102,900 | — | — |
| 2018-02-05 | $16.41 | $16.41 | 99,900 | — | — |
| 2018-02-02 | $16.60 | $16.60 | 33,000 | — | — |
| 2018-02-01 | $16.80 | $16.80 | 35,200 | — | — |
| 2018-01-31 | $16.93 | $16.93 | 63,600 | — | — |
| 2018-01-30 | $16.78 | $16.78 | 72,200 | — | — |
| 2018-01-29 | $17.67 | $17.67 | 156,600 | — | — |
| 2018-01-26 | $16.72 | $16.72 | 53,500 | — | — |
| 2018-01-25 | $17.02 | $17.02 | 256,700 | — | — |
| 2018-01-24 | $16.13 | $16.13 | 72,900 | — | — |
| 2018-01-23 | $15.94 | $15.94 | 61,500 | — | — |
| 2018-01-22 | $16.20 | $16.20 | 44,700 | — | — |
| 2018-01-19 | $16.30 | $16.30 | 34,800 | — | — |
| 2018-01-18 | $16.22 | $16.22 | 69,700 | — | — |
| 2018-01-17 | $16.10 | $16.10 | 61,200 | — | — |
| 2018-01-16 | $16.04 | $16.04 | 105,600 | — | — |
| 2018-01-12 | $17.07 | $17.07 | 95,900 | — | — |
| 2018-01-11 | $17.03 | $17.03 | 135,800 | — | — |
| 2018-01-10 | $16.07 | $16.07 | 1,433,500 | — | — |
| 2018-01-09 | $15.72 | $15.72 | 40,100 | — | — |
| 2018-01-08 | $15.85 | $15.85 | 62,900 | — | — |
| 2018-01-05 | $15.53 | $15.53 | 182,800 | — | — |
| 2018-01-04 | $14.66 | $14.66 | 105,600 | — | — |
| 2018-01-03 | $14.69 | $14.69 | 86,500 | — | — |
| 2018-01-02 | $14.30 | $14.30 | 84,100 | — | — |